45,100.00
Última Actualización: 2025-09-29
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| No hay datos de K-line por minuto disponibles | |||||
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 45,000.00 | 45,400.00 | 44,350.00 | 45,100.00 | 0.0M |
| 2025-09-26 | 46,250.00 | 46,250.00 | 44,800.00 | 45,000.00 | 0.0M |
| 2025-09-25 | 46,650.00 | 46,900.00 | 46,250.00 | 46,250.00 | 0.0M |
| 2025-09-24 | 47,450.00 | 47,450.00 | 46,450.00 | 46,700.00 | 0.0M |
| 2025-09-23 | 48,050.00 | 48,050.00 | 47,350.00 | 47,500.00 | 0.0M |
| 2025-09-22 | 49,000.00 | 49,050.00 | 47,750.00 | 47,850.00 | 0.0M |
| 2025-09-19 | 48,050.00 | 48,500.00 | 47,850.00 | 48,200.00 | 0.0M |
| 2025-09-18 | 48,000.00 | 48,450.00 | 47,750.00 | 48,000.00 | 0.0M |
| 2025-09-17 | 48,100.00 | 48,250.00 | 47,700.00 | 47,850.00 | 0.0M |
| 2025-09-16 | 48,550.00 | 48,550.00 | 48,000.00 | 48,350.00 | 0.0M |
| 2025-09-15 | 49,000.00 | 49,050.00 | 48,150.00 | 48,200.00 | 0.0M |
| 2025-09-12 | 48,250.00 | 48,400.00 | 48,000.00 | 48,300.00 | 0.0M |
| 2025-09-11 | 48,550.00 | 48,700.00 | 47,800.00 | 48,100.00 | 0.0M |
| 2025-09-10 | 48,400.00 | 48,550.00 | 48,250.00 | 48,500.00 | 0.0M |
| 2025-09-09 | 48,900.00 | 48,900.00 | 48,150.00 | 48,300.00 | 0.0M |
| 2025-09-08 | 48,200.00 | 49,100.00 | 47,950.00 | 48,750.00 | 0.0M |
| 2025-09-05 | 48,900.00 | 48,900.00 | 48,250.00 | 48,500.00 | 0.0M |
| 2025-09-04 | 48,500.00 | 49,350.00 | 48,500.00 | 48,550.00 | 0.0M |
| 2025-09-03 | 48,300.00 | 48,650.00 | 47,950.00 | 47,950.00 | 0.0M |
| 2025-09-02 | 48,300.00 | 49,250.00 | 48,150.00 | 48,750.00 | 0.0M |
| 2025-09-01 | 48,550.00 | 49,150.00 | 47,950.00 | 48,000.00 | 0.0M |
| 2025-08-29 | 50,400.00 | 50,400.00 | 49,150.00 | 49,400.00 | 0.1M |
| 2025-08-28 | 50,400.00 | 51,000.00 | 50,200.00 | 50,400.00 | 0.0M |
| 2025-08-27 | 51,000.00 | 52,000.00 | 50,200.00 | 50,500.00 | 0.0M |
| 2025-08-26 | 50,700.00 | 51,000.00 | 50,100.00 | 50,900.00 | 0.0M |
| 2025-08-25 | 49,800.00 | 51,200.00 | 49,800.00 | 50,900.00 | 0.1M |
| 2025-08-22 | 50,400.00 | 51,000.00 | 50,000.00 | 50,400.00 | 0.1M |
| 2025-08-21 | 53,000.00 | 53,200.00 | 52,000.00 | 52,200.00 | 0.1M |
| 2025-08-20 | 56,300.00 | 57,400.00 | 52,000.00 | 53,800.00 | 0.2M |
| 2025-08-19 | 56,300.00 | 56,500.00 | 54,400.00 | 55,100.00 | 0.1M |
| 2025-08-18 | 55,700.00 | 55,800.00 | 53,000.00 | 55,000.00 | 0.2M |
| 2025-08-14 | 55,100.00 | 55,900.00 | 53,700.00 | 54,700.00 | 0.1M |
| 2025-08-13 | 57,100.00 | 57,600.00 | 53,600.00 | 54,700.00 | 0.2M |
| 2025-08-12 | 55,700.00 | 60,100.00 | 55,400.00 | 58,300.00 | 0.5M |
| 2025-08-11 | 58,800.00 | 62,100.00 | 56,400.00 | 57,300.00 | 0.9M |
| 2025-08-08 | 53,300.00 | 55,400.00 | 52,000.00 | 53,900.00 | 0.4M |
| 2025-08-07 | 51,800.00 | 51,900.00 | 50,500.00 | 51,000.00 | 0.1M |
| 2025-08-06 | 47,850.00 | 48,800.00 | 47,350.00 | 48,800.00 | 0.0M |
| 2025-08-05 | 48,400.00 | 48,650.00 | 47,000.00 | 47,900.00 | 0.1M |
| 2025-08-04 | 46,200.00 | 48,700.00 | 45,500.00 | 48,000.00 | 0.1M |
| 2025-08-01 | 48,350.00 | 48,700.00 | 46,200.00 | 46,250.00 | 0.1M |
| 2025-07-31 | 49,300.00 | 49,900.00 | 48,450.00 | 49,100.00 | 0.0M |
| 2025-07-30 | 49,350.00 | 49,800.00 | 48,800.00 | 49,350.00 | 0.0M |
| 2025-07-29 | 49,500.00 | 50,200.00 | 49,100.00 | 49,350.00 | 0.0M |
| 2025-07-28 | 50,300.00 | 50,600.00 | 48,550.00 | 48,750.00 | 0.1M |
| 2025-07-25 | 51,900.00 | 51,900.00 | 50,300.00 | 50,600.00 | 0.1M |
| 2025-07-24 | 52,600.00 | 53,100.00 | 51,300.00 | 51,600.00 | 0.1M |
| 2025-07-23 | 51,800.00 | 52,500.00 | 50,500.00 | 52,400.00 | 0.1M |
| 2025-07-22 | 51,200.00 | 52,000.00 | 50,300.00 | 51,500.00 | 0.1M |
| 2025-07-21 | 50,500.00 | 51,700.00 | 50,400.00 | 51,300.00 | 0.1M |
| 2025-07-18 | 50,400.00 | 50,600.00 | 49,400.00 | 49,650.00 | 0.0M |
| 2025-07-17 | 51,300.00 | 51,600.00 | 49,800.00 | 50,100.00 | 0.1M |
| 2025-07-16 | 52,000.00 | 52,100.00 | 50,600.00 | 50,900.00 | 0.1M |
| 2025-07-15 | 50,800.00 | 51,800.00 | 50,300.00 | 50,900.00 | 0.1M |
| 2025-07-14 | 50,500.00 | 50,600.00 | 49,350.00 | 49,400.00 | 0.1M |
| 2025-07-11 | 51,400.00 | 52,800.00 | 50,400.00 | 50,600.00 | 0.1M |
| 2025-07-10 | 51,800.00 | 51,800.00 | 50,400.00 | 50,400.00 | 0.1M |
| 2025-07-09 | 51,900.00 | 52,000.00 | 50,800.00 | 51,400.00 | 0.0M |
| 2025-07-08 | 51,300.00 | 52,200.00 | 50,400.00 | 51,400.00 | 0.1M |
| 2025-07-07 | 49,900.00 | 51,400.00 | 49,800.00 | 50,400.00 | 0.1M |
| 2025-07-04 | 56,700.00 | 56,700.00 | 51,500.00 | 51,500.00 | 0.2M |
| 2025-07-03 | 56,900.00 | 58,000.00 | 56,000.00 | 56,400.00 | 0.2M |
| 2025-07-02 | 57,900.00 | 58,400.00 | 55,600.00 | 57,100.00 | 0.2M |
| 2025-07-01 | 57,100.00 | 58,900.00 | 55,500.00 | 57,400.00 | 0.2M |
| 2025-06-30 | 57,500.00 | 57,800.00 | 56,300.00 | 57,100.00 | 0.1M |
| 2025-06-27 | 58,800.00 | 60,000.00 | 56,700.00 | 57,300.00 | 0.2M |
| 2025-06-26 | 57,700.00 | 62,200.00 | 57,600.00 | 60,200.00 | 0.6M |
| 2025-06-25 | 55,400.00 | 60,600.00 | 55,000.00 | 59,000.00 | 0.7M |
| 2025-06-24 | 54,800.00 | 57,600.00 | 53,300.00 | 55,700.00 | 0.6M |
| 2025-06-23 | 49,850.00 | 51,500.00 | 49,300.00 | 51,300.00 | 0.1M |
| 2025-06-20 | 51,400.00 | 52,400.00 | 50,400.00 | 51,000.00 | 0.1M |
| 2025-06-19 | 49,900.00 | 51,200.00 | 49,100.00 | 50,600.00 | 0.1M |
| 2025-06-18 | 49,350.00 | 50,900.00 | 48,550.00 | 50,300.00 | 0.1M |
| 2025-06-17 | 48,350.00 | 50,400.00 | 47,900.00 | 50,100.00 | 0.2M |
| 2025-06-16 | 46,100.00 | 49,100.00 | 45,550.00 | 48,000.00 | 0.1M |
| 2025-06-13 | 48,200.00 | 48,500.00 | 45,500.00 | 46,300.00 | 0.1M |
| 2025-06-12 | 47,900.00 | 48,950.00 | 47,900.00 | 48,100.00 | 0.1M |
| 2025-06-11 | 48,200.00 | 48,200.00 | 46,850.00 | 47,750.00 | 0.1M |
| 2025-06-10 | 47,200.00 | 49,100.00 | 46,800.00 | 47,950.00 | 0.1M |
| 2025-06-09 | 48,700.00 | 48,750.00 | 46,200.00 | 47,050.00 | 0.2M |
| 2025-06-05 | 48,550.00 | 49,500.00 | 48,050.00 | 48,800.00 | 0.1M |
| 2025-06-04 | 48,150.00 | 49,150.00 | 46,900.00 | 48,300.00 | 0.1M |
| 2025-06-02 | 48,500.00 | 49,000.00 | 47,700.00 | 48,700.00 | 0.0M |
| 2025-05-30 | 49,600.00 | 49,650.00 | 48,550.00 | 48,800.00 | 0.0M |
| 2025-05-29 | 49,050.00 | 50,500.00 | 48,800.00 | 49,850.00 | 0.1M |
| 2025-05-28 | 48,600.00 | 49,000.00 | 47,900.00 | 48,150.00 | 0.1M |
| 2025-05-27 | 49,400.00 | 49,400.00 | 47,800.00 | 48,400.00 | 0.1M |
| 2025-05-26 | 48,050.00 | 50,200.00 | 47,450.00 | 49,400.00 | 0.1M |
| 2025-05-23 | 50,200.00 | 50,500.00 | 48,300.00 | 49,100.00 | 0.1M |
| 2025-05-22 | 50,600.00 | 50,800.00 | 49,500.00 | 49,550.00 | 0.1M |
| 2025-05-21 | 50,200.00 | 51,900.00 | 49,550.00 | 51,500.00 | 0.1M |
| 2025-05-20 | 54,600.00 | 54,600.00 | 51,600.00 | 51,600.00 | 0.3M |
| 2025-05-19 | 51,500.00 | 52,600.00 | 50,900.00 | 51,800.00 | 0.2M |
| 2025-05-16 | 49,150.00 | 50,900.00 | 49,050.00 | 50,200.00 | 0.1M |
| 2025-05-15 | 50,900.00 | 51,200.00 | 48,650.00 | 49,150.00 | 0.1M |
| 2025-05-14 | 51,700.00 | 53,200.00 | 49,950.00 | 52,300.00 | 0.2M |
| 2025-05-13 | 52,300.00 | 53,100.00 | 51,200.00 | 52,500.00 | 0.2M |
| 2025-05-12 | 53,200.00 | 53,800.00 | 51,000.00 | 52,300.00 | 0.4M |
| 2025-05-09 | 49,900.00 | 50,100.00 | 47,700.00 | 48,000.00 | 0.1M |
| 2025-05-08 | 48,900.00 | 49,600.00 | 47,650.00 | 48,800.00 | 0.1M |
| 2025-05-07 | 45,350.00 | 49,400.00 | 45,300.00 | 48,900.00 | 0.2M |
| 2025-05-02 | 47,650.00 | 47,750.00 | 46,300.00 | 46,400.00 | 0.1M |
| 2025-04-30 | 46,400.00 | 47,350.00 | 45,350.00 | 46,450.00 | 0.1M |
| 2025-04-29 | 47,250.00 | 47,700.00 | 46,450.00 | 46,700.00 | 0.1M |
| 2025-04-28 | 48,150.00 | 48,400.00 | 47,050.00 | 47,250.00 | 0.1M |
| 2025-04-25 | 49,200.00 | 49,400.00 | 47,750.00 | 48,550.00 | 0.1M |
| 2025-04-24 | 49,000.00 | 50,300.00 | 48,200.00 | 48,600.00 | 0.1M |
| 2025-04-23 | 48,950.00 | 52,100.00 | 47,550.00 | 49,600.00 | 0.6M |
| 2025-04-22 | 44,100.00 | 51,600.00 | 43,800.00 | 48,800.00 | 1.3M |
| 2025-04-21 | 45,850.00 | 46,350.00 | 44,000.00 | 44,500.00 | 0.1M |
| 2025-04-18 | 44,900.00 | 46,100.00 | 43,400.00 | 45,300.00 | 0.2M |
| 2025-04-17 | 41,850.00 | 43,150.00 | 41,350.00 | 43,150.00 | 0.1M |
| 2025-04-16 | 43,500.00 | 43,700.00 | 41,950.00 | 42,100.00 | 0.1M |
| 2025-04-15 | 41,700.00 | 43,550.00 | 41,250.00 | 43,500.00 | 0.2M |
| 2025-04-14 | 42,300.00 | 42,350.00 | 41,100.00 | 41,450.00 | 0.1M |
| 2025-04-11 | 39,500.00 | 42,450.00 | 39,050.00 | 42,200.00 | 0.2M |
| 2025-04-10 | 39,050.00 | 40,400.00 | 38,450.00 | 40,050.00 | 0.1M |
| 2025-04-09 | 37,250.00 | 38,350.00 | 36,700.00 | 37,200.00 | 0.1M |
| 2025-04-08 | 37,250.00 | 38,900.00 | 37,250.00 | 38,400.00 | 0.1M |
| 2025-04-07 | 38,350.00 | 38,750.00 | 36,000.00 | 36,500.00 | 0.1M |
| 2025-04-04 | 40,250.00 | 40,700.00 | 39,000.00 | 39,600.00 | 0.1M |
| 2025-04-03 | 39,000.00 | 40,850.00 | 38,900.00 | 40,300.00 | 0.1M |
| 2025-04-02 | 41,500.00 | 41,950.00 | 40,050.00 | 40,050.00 | 0.1M |
| 2025-04-01 | 41,250.00 | 42,000.00 | 40,650.00 | 40,700.00 | 0.1M |
| 2025-03-31 | 41,750.00 | 42,850.00 | 40,700.00 | 40,900.00 | 0.1M |
| 2025-03-28 | 43,700.00 | 44,100.00 | 41,800.00 | 42,050.00 | 0.3M |
| 2025-03-27 | 46,050.00 | 46,300.00 | 43,600.00 | 43,850.00 | 0.3M |
| 2025-03-26 | 49,950.00 | 50,600.00 | 46,050.00 | 46,050.00 | 0.3M |
| 2025-03-25 | 49,600.00 | 52,700.00 | 49,600.00 | 50,500.00 | 0.3M |
| 2025-03-24 | 49,300.00 | 50,900.00 | 49,250.00 | 49,500.00 | 0.1M |
| 2025-03-21 | 51,100.00 | 51,400.00 | 49,375.00 | 50,100.00 | 0.2M |
| 2025-03-20 | 55,900.00 | 55,900.00 | 51,500.00 | 51,500.00 | 0.3M |
| 2025-03-19 | 57,700.00 | 57,700.00 | 55,100.00 | 55,400.00 | 0.3M |
| 2025-03-18 | 56,400.00 | 58,400.00 | 55,400.00 | 58,200.00 | 0.4M |
| 2025-03-17 | 55,300.00 | 57,000.00 | 53,600.00 | 56,400.00 | 0.4M |
| 2025-03-14 | 55,600.00 | 55,800.00 | 54,100.00 | 55,100.00 | 0.2M |
| 2025-03-13 | 56,000.00 | 56,900.00 | 55,000.00 | 55,500.00 | 0.2M |
| 2025-03-12 | 60,000.00 | 60,000.00 | 55,100.00 | 55,700.00 | 0.6M |
| 2025-03-11 | 55,800.00 | 60,700.00 | 55,500.00 | 57,000.00 | 0.7M |
| 2025-03-10 | 61,200.00 | 61,200.00 | 56,200.00 | 57,900.00 | 0.6M |
| 2025-03-07 | 58,700.00 | 61,500.00 | 57,100.00 | 61,300.00 | 1.0M |
| 2025-03-06 | 58,900.00 | 59,200.00 | 56,700.00 | 59,100.00 | 0.6M |
| 2025-03-05 | 54,900.00 | 60,200.00 | 54,700.00 | 58,700.00 | 2.7M |
| 2025-03-04 | 49,300.00 | 52,500.00 | 47,100.00 | 51,700.00 | 0.8M |
| 2025-02-28 | 57,500.00 | 60,800.00 | 54,500.00 | 55,100.00 | 1.0M |
| 2025-02-27 | 59,400.00 | 59,800.00 | 57,100.00 | 57,100.00 | 0.4M |
| 2025-02-26 | 59,300.00 | 62,300.00 | 59,000.00 | 59,400.00 | 1.7M |
| 2025-02-25 | 59,600.00 | 61,200.00 | 57,100.00 | 57,500.00 | 0.5M |
| 2025-02-24 | 57,400.00 | 62,100.00 | 57,400.00 | 58,800.00 | 1.2M |
| 2025-02-21 | 56,600.00 | 58,400.00 | 56,500.00 | 56,900.00 | 0.4M |
| 2025-02-20 | 58,200.00 | 59,900.00 | 56,200.00 | 58,000.00 | 0.7M |
| 2025-02-19 | 64,100.00 | 64,600.00 | 58,400.00 | 59,200.00 | 1.1M |
| 2025-02-18 | 63,200.00 | 67,500.00 | 61,500.00 | 62,700.00 | 1.8M |
| 2025-02-17 | 59,800.00 | 65,700.00 | 58,400.00 | 62,100.00 | 1.2M |
| 2025-02-14 | 66,400.00 | 68,400.00 | 61,700.00 | 63,000.00 | 1.8M |
| 2025-02-13 | 63,000.00 | 71,900.00 | 60,800.00 | 64,900.00 | 6.9M |
| 2025-02-12 | 56,900.00 | 59,300.00 | 52,800.00 | 56,600.00 | 2.3M |
| 2025-02-11 | 56,600.00 | 58,200.00 | 54,800.00 | 55,400.00 | 1.6M |
| 2025-02-10 | 57,500.00 | 60,900.00 | 56,000.00 | 57,200.00 | 5.1M |
| 2025-02-07 | 43,300.00 | 54,600.00 | 42,900.00 | 54,600.00 | 6.5M |
| 2025-02-06 | 40,000.00 | 44,600.00 | 38,800.00 | 42,050.00 | 3.9M |
| 2025-02-05 | 36,800.00 | 37,900.00 | 36,500.00 | 37,400.00 | 0.4M |
| 2025-02-04 | 36,450.00 | 38,600.00 | 36,450.00 | 36,850.00 | 0.5M |
| 2025-02-03 | 39,300.00 | 39,500.00 | 35,850.00 | 36,400.00 | 0.7M |
| 2025-01-31 | 45,050.00 | 45,300.00 | 40,100.00 | 40,100.00 | 1.0M |
| 2025-01-24 | 45,500.00 | 47,100.00 | 45,050.00 | 46,500.00 | 1.0M |
| 2025-01-23 | 45,850.00 | 46,100.00 | 44,900.00 | 45,850.00 | 0.7M |
| 2025-01-22 | 43,800.00 | 47,300.00 | 43,200.00 | 45,850.00 | 3.1M |
| 2025-01-21 | 44,350.00 | 49,800.00 | 43,000.00 | 43,000.00 | 4.8M |
| 2025-01-20 | 44,050.00 | 45,650.00 | 43,400.00 | 44,350.00 | 1.2M |
| 2025-01-17 | 43,350.00 | 45,150.00 | 41,800.00 | 44,800.00 | 1.0M |
| 2025-01-16 | 43,250.00 | 44,450.00 | 42,500.00 | 43,900.00 | 1.3M |
| 2025-01-15 | 43,200.00 | 44,750.00 | 41,550.00 | 43,200.00 | 1.1M |
| 2025-01-14 | 44,000.00 | 44,500.00 | 42,800.00 | 43,200.00 | 1.2M |
| 2025-01-13 | 42,600.00 | 46,350.00 | 42,400.00 | 44,050.00 | 5.7M |
| 2025-01-10 | 35,250.00 | 43,150.00 | 34,200.00 | 42,600.00 | 6.7M |
| 2025-01-09 | 35,300.00 | 36,450.00 | 34,850.00 | 35,000.00 | 0.5M |
| 2025-01-08 | 36,700.00 | 36,850.00 | 34,750.00 | 34,900.00 | 0.9M |
| 2025-01-07 | 39,250.00 | 40,700.00 | 38,050.00 | 38,300.00 | 1.9M |
| 2025-01-06 | 37,000.00 | 39,200.00 | 36,450.00 | 38,650.00 | 1.5M |
| 2025-01-03 | 36,800.00 | 37,500.00 | 35,950.00 | 37,050.00 | 0.8M |
| 2025-01-02 | 35,400.00 | 38,450.00 | 35,200.00 | 37,450.00 | 2.1M |