4,095.00
Última Actualización: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,140.00 | 4,180.00 | 4,085.00 | 4,095.00 | 0.0M |
| 2025-09-25 | 4,195.00 | 4,215.00 | 4,130.00 | 4,140.00 | 0.0M |
| 2025-09-24 | 4,170.00 | 4,250.00 | 4,155.00 | 4,215.00 | 0.0M |
| 2025-09-22 | 4,280.00 | 4,365.00 | 4,230.00 | 4,235.00 | 0.0M |
| 2025-09-19 | 4,320.00 | 4,350.00 | 4,170.00 | 4,245.00 | 0.0M |
| 2025-09-18 | 4,180.00 | 4,330.00 | 4,180.00 | 4,320.00 | 0.0M |
| 2025-09-17 | 4,340.00 | 4,355.00 | 4,160.00 | 4,160.00 | 0.0M |
| 2025-09-16 | 4,515.00 | 4,515.00 | 4,330.00 | 4,400.00 | 0.0M |
| 2025-09-12 | 4,695.00 | 4,705.00 | 4,450.00 | 4,545.00 | 0.0M |
| 2025-09-11 | 4,800.00 | 4,855.00 | 4,660.00 | 4,690.00 | 0.0M |
| 2025-09-10 | 4,860.00 | 4,970.00 | 4,780.00 | 4,805.00 | 0.0M |
| 2025-09-09 | 4,960.00 | 5,000.00 | 4,830.00 | 4,850.00 | 0.0M |
| 2025-09-08 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2025-09-05 | 5,240.00 | 5,340.00 | 5,090.00 | 5,100.00 | 0.0M |
| 2025-09-04 | 5,200.00 | 5,310.00 | 5,010.00 | 5,090.00 | 0.0M |
| 2025-09-03 | 4,890.00 | 5,190.00 | 4,850.00 | 5,140.00 | 0.0M |
| 2025-09-02 | 4,825.00 | 4,915.00 | 4,770.00 | 4,880.00 | 0.0M |
| 2025-09-01 | 4,800.00 | 4,800.00 | 4,670.00 | 4,800.00 | 0.0M |
| 2025-08-29 | 4,795.00 | 4,795.00 | 4,635.00 | 4,770.00 | 0.0M |
| 2025-08-28 | 4,790.00 | 4,790.00 | 4,600.00 | 4,740.00 | 0.0M |
| 2025-08-27 | 4,790.00 | 4,845.00 | 4,690.00 | 4,790.00 | 0.0M |
| 2025-08-26 | 4,640.00 | 4,720.00 | 4,630.00 | 4,720.00 | 0.0M |
| 2025-08-25 | 4,550.00 | 4,755.00 | 4,550.00 | 4,640.00 | 0.0M |
| 2025-08-22 | 4,575.00 | 4,650.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2025-08-21 | 4,575.00 | 4,675.00 | 4,520.00 | 4,570.00 | 0.0M |
| 2025-08-20 | 4,710.00 | 4,710.00 | 4,555.00 | 4,555.00 | 0.0M |
| 2025-08-19 | 4,860.00 | 4,945.00 | 4,735.00 | 4,735.00 | 0.0M |
| 2025-08-18 | 4,850.00 | 5,110.00 | 4,850.00 | 4,850.00 | 0.0M |
| 2025-08-15 | 4,680.00 | 4,750.00 | 4,625.00 | 4,710.00 | 0.0M |
| 2025-08-14 | 4,760.00 | 4,760.00 | 4,650.00 | 4,680.00 | 0.0M |
| 2025-08-13 | 4,700.00 | 4,770.00 | 4,665.00 | 4,750.00 | 0.0M |
| 2025-08-12 | 4,575.00 | 4,870.00 | 4,530.00 | 4,700.00 | 0.1M |
| 2025-08-08 | 4,630.00 | 4,680.00 | 4,505.00 | 4,535.00 | 0.0M |
| 2025-08-07 | 4,500.00 | 4,700.00 | 4,435.00 | 4,615.00 | 0.0M |
| 2025-08-06 | 4,485.00 | 4,570.00 | 4,420.00 | 4,485.00 | 0.0M |
| 2025-08-05 | 4,555.00 | 4,570.00 | 4,400.00 | 4,500.00 | 0.0M |
| 2025-08-04 | 4,490.00 | 4,600.00 | 4,455.00 | 4,520.00 | 0.0M |
| 2025-08-01 | 4,520.00 | 4,655.00 | 4,420.00 | 4,630.00 | 0.0M |
| 2025-07-31 | 4,315.00 | 4,480.00 | 4,280.00 | 4,440.00 | 0.0M |
| 2025-07-30 | 4,300.00 | 4,495.00 | 4,285.00 | 4,345.00 | 0.0M |
| 2025-07-29 | 4,380.00 | 4,420.00 | 4,240.00 | 4,260.00 | 0.0M |
| 2025-07-28 | 4,865.00 | 4,890.00 | 4,275.00 | 4,450.00 | 0.1M |
| 2025-07-25 | 4,215.00 | 4,575.00 | 4,160.00 | 4,540.00 | 0.1M |
| 2025-07-24 | 3,780.00 | 4,265.00 | 3,770.00 | 4,235.00 | 0.1M |
| 2025-07-23 | 3,755.00 | 3,815.00 | 3,715.00 | 3,750.00 | 0.0M |
| 2025-07-22 | 3,815.00 | 3,920.00 | 3,730.00 | 3,730.00 | 0.0M |
| 2025-07-18 | 3,930.00 | 3,945.00 | 3,755.00 | 3,755.00 | 0.0M |
| 2025-07-17 | 3,960.00 | 4,025.00 | 3,890.00 | 3,925.00 | 0.0M |
| 2025-07-16 | 3,830.00 | 3,975.00 | 3,830.00 | 3,910.00 | 0.0M |
| 2025-07-15 | 4,050.00 | 4,050.00 | 3,805.00 | 3,805.00 | 0.0M |
| 2025-07-14 | 3,970.00 | 4,180.00 | 3,850.00 | 4,050.00 | 0.1M |
| 2025-07-11 | 4,205.00 | 4,755.00 | 4,130.00 | 4,250.00 | 0.2M |
| 2025-07-10 | 3,845.00 | 4,100.00 | 3,845.00 | 4,055.00 | 0.1M |
| 2025-07-09 | 3,680.00 | 3,790.00 | 3,680.00 | 3,775.00 | 0.0M |
| 2025-07-08 | 3,725.00 | 3,735.00 | 3,665.00 | 3,680.00 | 0.0M |
| 2025-07-07 | 3,645.00 | 3,795.00 | 3,630.00 | 3,780.00 | 0.0M |
| 2025-07-04 | 3,640.00 | 3,700.00 | 3,570.00 | 3,575.00 | 0.0M |
| 2025-07-03 | 3,805.00 | 3,805.00 | 3,540.00 | 3,570.00 | 0.0M |
| 2025-07-02 | 3,515.00 | 3,785.00 | 3,480.00 | 3,680.00 | 0.1M |
| 2025-07-01 | 3,425.00 | 3,515.00 | 3,370.00 | 3,515.00 | 0.0M |
| 2025-06-30 | 3,520.00 | 3,560.00 | 3,400.00 | 3,425.00 | 0.0M |
| 2025-06-27 | 3,580.00 | 3,585.00 | 3,515.00 | 3,515.00 | 0.0M |
| 2025-06-26 | 3,560.00 | 3,575.00 | 3,490.00 | 3,535.00 | 0.0M |
| 2025-06-25 | 3,520.00 | 3,650.00 | 3,460.00 | 3,560.00 | 0.0M |
| 2025-06-24 | 3,625.00 | 3,635.00 | 3,500.00 | 3,520.00 | 0.0M |
| 2025-06-23 | 3,270.00 | 3,700.00 | 3,220.00 | 3,655.00 | 0.0M |
| 2025-06-20 | 3,350.00 | 3,400.00 | 3,270.00 | 3,270.00 | 0.0M |
| 2025-06-19 | 3,490.00 | 3,600.00 | 3,310.00 | 3,380.00 | 0.0M |
| 2025-06-18 | 3,200.00 | 3,440.00 | 3,190.00 | 3,435.00 | 0.0M |
| 2025-06-17 | 3,170.00 | 3,215.00 | 3,170.00 | 3,200.00 | 0.0M |
| 2025-06-16 | 3,200.00 | 3,235.00 | 3,150.00 | 3,170.00 | 0.0M |
| 2025-06-13 | 3,165.00 | 3,190.00 | 3,080.00 | 3,190.00 | 0.0M |
| 2025-06-12 | 3,090.00 | 3,185.00 | 3,090.00 | 3,170.00 | 0.0M |
| 2025-06-11 | 3,085.00 | 3,150.00 | 3,030.00 | 3,110.00 | 0.0M |
| 2025-06-10 | 2,999.00 | 3,080.00 | 2,988.00 | 3,015.00 | 0.0M |
| 2025-06-09 | 2,978.00 | 2,999.00 | 2,901.00 | 2,999.00 | 0.0M |
| 2025-06-06 | 2,889.00 | 2,961.00 | 2,889.00 | 2,928.00 | 0.0M |
| 2025-06-05 | 2,910.00 | 2,946.00 | 2,889.00 | 2,889.00 | 0.0M |
| 2025-06-04 | 2,900.00 | 3,300.00 | 2,857.00 | 2,906.00 | 0.1M |
| 2025-06-03 | 2,849.00 | 2,851.00 | 2,822.00 | 2,822.00 | 0.0M |
| 2025-06-02 | 2,900.00 | 2,916.00 | 2,865.00 | 2,899.00 | 0.0M |
| 2025-05-30 | 2,897.00 | 2,900.00 | 2,874.00 | 2,900.00 | 0.0M |
| 2025-05-29 | 2,910.00 | 2,920.00 | 2,852.00 | 2,880.00 | 0.0M |
| 2025-05-28 | 2,874.00 | 2,874.00 | 2,842.00 | 2,870.00 | 0.0M |
| 2025-05-27 | 2,805.00 | 2,871.00 | 2,801.00 | 2,870.00 | 0.0M |
| 2025-05-26 | 2,808.00 | 2,827.00 | 2,805.00 | 2,805.00 | 0.0M |
| 2025-05-23 | 2,856.00 | 2,918.00 | 2,822.00 | 2,826.00 | 0.0M |
| 2025-05-22 | 2,814.00 | 2,864.00 | 2,810.00 | 2,810.00 | 0.0M |
| 2025-05-21 | 2,865.00 | 2,865.00 | 2,832.00 | 2,864.00 | 0.0M |
| 2025-05-20 | 2,856.00 | 2,920.00 | 2,812.00 | 2,865.00 | 0.0M |
| 2025-05-19 | 2,857.00 | 2,857.00 | 2,756.00 | 2,806.00 | 0.0M |
| 2025-05-16 | 2,880.00 | 2,931.00 | 2,859.00 | 2,863.00 | 0.0M |
| 2025-05-15 | 2,895.00 | 2,897.00 | 2,876.00 | 2,880.00 | 0.0M |
| 2025-05-14 | 2,931.00 | 2,932.00 | 2,887.00 | 2,901.00 | 0.0M |
| 2025-05-13 | 2,975.00 | 2,975.00 | 2,881.00 | 2,881.00 | 0.0M |
| 2025-05-12 | 2,940.00 | 3,020.00 | 2,920.00 | 2,965.00 | 0.0M |
| 2025-05-09 | 2,895.00 | 2,917.00 | 2,840.00 | 2,907.00 | 0.0M |
| 2025-05-08 | 2,900.00 | 2,900.00 | 2,818.00 | 2,875.00 | 0.0M |
| 2025-05-07 | 2,747.00 | 2,980.00 | 2,700.00 | 2,805.00 | 0.0M |
| 2025-05-02 | 2,567.00 | 2,600.00 | 2,566.00 | 2,597.00 | 0.0M |
| 2025-05-01 | 2,633.00 | 2,633.00 | 2,560.00 | 2,566.00 | 0.0M |
| 2025-04-30 | 2,522.00 | 2,630.00 | 2,522.00 | 2,629.00 | 0.0M |
| 2025-04-28 | 2,500.00 | 2,512.00 | 2,481.00 | 2,508.00 | 0.0M |
| 2025-04-25 | 2,515.00 | 2,555.00 | 2,507.00 | 2,507.00 | 0.0M |
| 2025-04-24 | 2,520.00 | 2,520.00 | 2,507.00 | 2,507.00 | 0.0M |
| 2025-04-23 | 2,479.00 | 2,554.00 | 2,462.00 | 2,554.00 | 0.0M |
| 2025-04-22 | 2,460.00 | 2,460.00 | 2,426.00 | 2,451.00 | 0.0M |
| 2025-04-21 | 2,487.00 | 2,488.00 | 2,417.00 | 2,479.00 | 0.0M |
| 2025-04-18 | 2,536.00 | 2,536.00 | 2,479.00 | 2,479.00 | 0.0M |
| 2025-04-17 | 2,487.00 | 2,487.00 | 2,487.00 | 2,487.00 | 0.0M |
| 2025-04-16 | 2,500.00 | 2,507.00 | 2,461.00 | 2,461.00 | 0.0M |
| 2025-04-15 | 2,450.00 | 2,521.00 | 2,450.00 | 2,485.00 | 0.0M |
| 2025-04-14 | 2,433.00 | 2,490.00 | 2,395.00 | 2,431.00 | 0.0M |
| 2025-04-11 | 2,360.00 | 2,485.00 | 2,343.00 | 2,383.00 | 0.0M |
| 2025-04-10 | 2,669.00 | 2,669.00 | 2,531.00 | 2,531.00 | 0.0M |
| 2025-04-09 | 2,450.00 | 2,467.00 | 2,326.00 | 2,419.00 | 0.0M |
| 2025-04-08 | 2,380.00 | 2,550.00 | 2,380.00 | 2,501.00 | 0.0M |
| 2025-04-07 | 2,202.00 | 2,381.00 | 2,150.00 | 2,262.00 | 0.0M |
| 2025-04-04 | 2,650.00 | 2,650.00 | 2,481.00 | 2,491.00 | 0.0M |
| 2025-04-03 | 2,700.00 | 2,756.00 | 2,700.00 | 2,710.00 | 0.0M |
| 2025-04-02 | 2,756.00 | 2,820.00 | 2,749.00 | 2,802.00 | 0.0M |
| 2025-04-01 | 2,836.00 | 2,845.00 | 2,771.00 | 2,771.00 | 0.0M |
| 2025-03-31 | 2,834.00 | 2,834.00 | 2,780.00 | 2,832.00 | 0.0M |
| 2025-03-28 | 2,916.00 | 2,916.00 | 2,857.00 | 2,884.00 | 0.0M |
| 2025-03-27 | 2,929.00 | 2,930.00 | 2,900.00 | 2,916.00 | 0.0M |
| 2025-03-26 | 2,950.00 | 2,971.00 | 2,926.00 | 2,926.00 | 0.0M |
| 2025-03-25 | 3,000.00 | 3,000.00 | 2,946.00 | 2,946.00 | 0.0M |
| 2025-03-24 | 2,935.00 | 3,030.00 | 2,926.00 | 2,974.00 | 0.0M |
| 2025-03-21 | 3,010.00 | 3,010.00 | 2,977.00 | 2,985.00 | 0.0M |
| 2025-03-19 | 3,045.00 | 3,050.00 | 3,005.00 | 3,005.00 | 0.0M |
| 2025-03-18 | 2,915.00 | 3,050.00 | 2,869.00 | 3,025.00 | 0.0M |
| 2025-03-17 | 2,990.00 | 2,997.00 | 2,920.00 | 2,935.00 | 0.0M |
| 2025-03-14 | 2,986.00 | 2,986.00 | 2,915.00 | 2,940.00 | 0.0M |
| 2025-03-13 | 2,996.00 | 2,996.00 | 2,940.00 | 2,986.00 | 0.0M |
| 2025-03-12 | 2,920.00 | 2,949.00 | 2,920.00 | 2,949.00 | 0.0M |
| 2025-03-11 | 2,948.00 | 2,948.00 | 2,900.00 | 2,902.00 | 0.0M |
| 2025-03-10 | 2,999.00 | 3,030.00 | 2,972.00 | 2,978.00 | 0.0M |
| 2025-03-07 | 2,936.00 | 2,999.00 | 2,906.00 | 2,995.00 | 0.0M |
| 2025-03-06 | 3,030.00 | 3,065.00 | 2,940.00 | 2,960.00 | 0.0M |
| 2025-03-05 | 3,255.00 | 3,260.00 | 2,980.00 | 2,980.00 | 0.0M |
| 2025-03-04 | 2,999.00 | 3,335.00 | 2,926.00 | 3,045.00 | 0.1M |
| 2025-03-03 | 2,931.00 | 2,942.00 | 2,844.00 | 2,900.00 | 0.0M |
| 2025-02-28 | 2,885.00 | 3,015.00 | 2,805.00 | 2,831.00 | 0.0M |
| 2025-02-27 | 3,010.00 | 3,015.00 | 2,880.00 | 2,893.00 | 0.0M |
| 2025-02-26 | 3,280.00 | 3,285.00 | 2,970.00 | 3,080.00 | 0.1M |
| 2025-02-25 | 3,175.00 | 3,490.00 | 3,150.00 | 3,320.00 | 0.1M |
| 2025-02-21 | 3,405.00 | 3,460.00 | 3,085.00 | 3,270.00 | 0.2M |
| 2025-02-20 | 3,200.00 | 3,760.00 | 3,200.00 | 3,615.00 | 0.6M |
| 2025-02-19 | 2,556.00 | 3,060.00 | 2,556.00 | 3,060.00 | 0.0M |
| 2025-02-18 | 2,580.00 | 2,580.00 | 2,556.00 | 2,556.00 | 0.0M |
| 2025-02-17 | 2,653.00 | 2,653.00 | 2,580.00 | 2,580.00 | 0.0M |
| 2025-02-14 | 2,713.00 | 2,713.00 | 2,629.00 | 2,673.00 | 0.0M |
| 2025-02-13 | 2,738.00 | 2,752.00 | 2,663.00 | 2,663.00 | 0.0M |
| 2025-02-12 | 2,713.00 | 2,730.00 | 2,711.00 | 2,711.00 | 0.0M |
| 2025-02-10 | 2,690.00 | 2,713.00 | 2,640.00 | 2,713.00 | 0.0M |
| 2025-02-07 | 2,693.00 | 2,720.00 | 2,690.00 | 2,690.00 | 0.0M |
| 2025-02-06 | 2,712.00 | 2,740.00 | 2,660.00 | 2,680.00 | 0.0M |
| 2025-02-05 | 2,573.00 | 2,730.00 | 2,570.00 | 2,730.00 | 0.0M |
| 2025-02-04 | 2,579.00 | 2,579.00 | 2,522.00 | 2,538.00 | 0.0M |
| 2025-02-03 | 2,526.00 | 2,590.00 | 2,526.00 | 2,545.00 | 0.0M |
| 2025-01-31 | 2,653.00 | 2,655.00 | 2,522.00 | 2,522.00 | 0.0M |
| 2025-01-30 | 2,502.00 | 2,625.00 | 2,499.00 | 2,625.00 | 0.0M |
| 2025-01-29 | 2,452.00 | 2,458.00 | 2,452.00 | 2,452.00 | 0.0M |
| 2025-01-28 | 2,450.00 | 2,506.00 | 2,438.00 | 2,452.00 | 0.0M |
| 2025-01-27 | 2,430.00 | 2,455.00 | 2,430.00 | 2,450.00 | 0.0M |
| 2025-01-24 | 2,430.00 | 2,430.00 | 2,393.00 | 2,430.00 | 0.0M |
| 2025-01-21 | 2,430.00 | 2,433.00 | 2,430.00 | 2,433.00 | 0.0M |
| 2025-01-20 | 2,398.00 | 2,434.00 | 2,390.00 | 2,434.00 | 0.0M |
| 2025-01-17 | 2,400.00 | 2,410.00 | 2,400.00 | 2,405.00 | 0.0M |
| 2025-01-15 | 2,430.00 | 2,445.00 | 2,413.00 | 2,438.00 | 0.0M |
| 2025-01-14 | 2,525.00 | 2,550.00 | 2,375.00 | 2,375.00 | 0.0M |
| 2025-01-10 | 2,520.00 | 2,540.00 | 2,520.00 | 2,525.00 | 0.0M |
| 2025-01-09 | 2,469.00 | 2,519.00 | 2,469.00 | 2,519.00 | 0.0M |
| 2025-01-08 | 2,479.00 | 2,479.00 | 2,465.00 | 2,479.00 | 0.0M |
| 2025-01-07 | 2,467.00 | 2,499.00 | 2,467.00 | 2,489.00 | 0.0M |
| 2025-01-06 | 2,441.00 | 2,460.00 | 2,440.00 | 2,460.00 | 0.0M |