52,070.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 49,475.00 | 49,475.00 | 49,425.00 | 49,425.00 | 0.0M |
| 2021-12-29 | 49,515.00 | 49,535.00 | 49,515.00 | 49,525.00 | 0.0M |
| 2021-12-28 | 49,480.00 | 49,505.00 | 49,475.00 | 49,505.00 | 0.0M |
| 2021-12-27 | 49,440.00 | 49,495.00 | 49,425.00 | 49,455.00 | 0.0M |
| 2021-12-24 | 49,465.00 | 49,465.00 | 49,435.00 | 49,460.00 | 0.0M |
| 2021-12-23 | 49,575.00 | 49,575.00 | 49,455.00 | 49,455.00 | 0.0M |
| 2021-12-22 | 49,605.00 | 49,605.00 | 49,570.00 | 49,570.00 | 0.0M |
| 2021-12-21 | 49,605.00 | 49,655.00 | 49,605.00 | 49,655.00 | 0.0M |
| 2021-12-20 | 49,590.00 | 49,600.00 | 49,590.00 | 49,600.00 | 0.0M |
| 2021-12-17 | 49,530.00 | 49,530.00 | 49,495.00 | 49,495.00 | 0.0M |
| 2021-12-16 | 49,445.00 | 49,505.00 | 49,445.00 | 49,505.00 | 0.0M |
| 2021-12-15 | 49,415.00 | 49,430.00 | 49,400.00 | 49,430.00 | 0.0M |
| 2021-12-14 | 49,475.00 | 49,490.00 | 49,475.00 | 49,485.00 | 0.0M |
| 2021-12-13 | 49,425.00 | 49,440.00 | 49,415.00 | 49,435.00 | 0.0M |
| 2021-12-10 | 49,455.00 | 49,455.00 | 49,390.00 | 49,390.00 | 0.0M |
| 2021-12-09 | 49,360.00 | 49,435.00 | 49,355.00 | 49,435.00 | 0.0M |
| 2021-12-08 | 49,305.00 | 49,385.00 | 49,305.00 | 49,380.00 | 0.0M |
| 2021-12-07 | 49,295.00 | 49,315.00 | 49,290.00 | 49,290.00 | 0.0M |
| 2021-12-06 | 49,370.00 | 49,375.00 | 49,330.00 | 49,330.00 | 0.0M |
| 2021-12-03 | 49,375.00 | 49,375.00 | 49,295.00 | 49,295.00 | 0.0M |
| 2021-12-02 | 49,460.00 | 49,470.00 | 49,385.00 | 49,385.00 | 0.0M |
| 2021-12-01 | 49,315.00 | 49,390.00 | 49,315.00 | 49,390.00 | 0.0M |
| 2021-11-30 | 49,290.00 | 49,380.00 | 49,290.00 | 49,360.00 | 0.0M |
| 2021-11-29 | 49,225.00 | 49,255.00 | 49,190.00 | 49,255.00 | 0.0M |
| 2021-11-26 | 49,225.00 | 49,300.00 | 49,225.00 | 49,300.00 | 0.0M |
| 2021-11-25 | 48,925.00 | 49,055.00 | 48,925.00 | 49,040.00 | 0.0M |
| 2021-11-24 | 48,825.00 | 48,905.00 | 48,795.00 | 48,905.00 | 0.0M |
| 2021-11-23 | 48,805.00 | 48,885.00 | 48,800.00 | 48,885.00 | 0.0M |
| 2021-11-22 | 48,970.00 | 48,970.00 | 48,935.00 | 48,935.00 | 0.0M |
| 2021-11-19 | 49,010.00 | 49,010.00 | 48,985.00 | 48,985.00 | 0.0M |
| 2021-11-18 | 49,020.00 | 49,055.00 | 49,020.00 | 49,035.00 | 0.0M |
| 2021-11-17 | 49,010.00 | 49,040.00 | 49,000.00 | 49,000.00 | 0.0M |
| 2021-11-16 | 49,035.00 | 49,035.00 | 49,010.00 | 49,020.00 | 0.0M |
| 2021-11-15 | 49,005.00 | 49,105.00 | 49,005.00 | 49,105.00 | 0.0M |
| 2021-11-12 | 49,035.00 | 49,035.00 | 48,975.00 | 48,975.00 | 0.0M |
| 2021-11-11 | 48,975.00 | 49,030.00 | 48,975.00 | 49,030.00 | 0.0M |
| 2021-11-10 | 49,255.00 | 49,255.00 | 49,095.00 | 49,150.00 | 0.0M |
| 2021-11-09 | 49,035.00 | 49,155.00 | 49,035.00 | 49,155.00 | 0.0M |
| 2021-11-08 | 49,085.00 | 49,085.00 | 49,015.00 | 49,045.00 | 0.0M |
| 2021-11-05 | 48,920.00 | 48,975.00 | 48,920.00 | 48,975.00 | 0.0M |
| 2021-11-04 | 48,755.00 | 48,780.00 | 48,755.00 | 48,780.00 | 0.0M |
| 2021-11-03 | 48,725.00 | 48,755.00 | 48,710.00 | 48,710.00 | 0.0M |
| 2021-11-02 | 48,565.00 | 48,720.00 | 48,565.00 | 48,720.00 | 0.0M |
| 2021-11-01 | 48,455.00 | 48,620.00 | 48,455.00 | 48,620.00 | 0.0M |
| 2021-10-29 | 48,690.00 | 48,690.00 | 48,460.00 | 48,460.00 | 0.0M |
| 2021-10-28 | 48,615.00 | 48,750.00 | 48,510.00 | 48,750.00 | 0.0M |
| 2021-10-27 | 48,810.00 | 48,810.00 | 48,665.00 | 48,665.00 | 0.0M |
| 2021-10-26 | 48,845.00 | 48,845.00 | 48,735.00 | 48,845.00 | 0.0M |
| 2021-10-25 | 48,875.00 | 48,900.00 | 48,850.00 | 48,900.00 | 0.0M |
| 2021-10-22 | 48,865.00 | 48,905.00 | 48,865.00 | 48,905.00 | 0.0M |
| 2021-10-21 | 48,935.00 | 48,970.00 | 48,935.00 | 48,970.00 | 0.0M |
| 2021-10-20 | 48,910.00 | 48,940.00 | 48,875.00 | 48,940.00 | 0.0M |
| 2021-10-19 | 48,930.00 | 48,970.00 | 48,930.00 | 48,955.00 | 0.0M |
| 2021-10-18 | 48,960.00 | 48,960.00 | 48,845.00 | 48,890.00 | 0.0M |
| 2021-10-15 | 49,050.00 | 49,050.00 | 49,010.00 | 49,040.00 | 0.0M |
| 2021-10-14 | 48,980.00 | 49,030.00 | 48,980.00 | 49,030.00 | 0.0M |
| 2021-10-13 | 48,930.00 | 48,940.00 | 48,925.00 | 48,940.00 | 0.0M |
| 2021-10-12 | 49,095.00 | 49,095.00 | 48,900.00 | 48,900.00 | 0.0M |
| 2021-10-08 | 49,060.00 | 49,110.00 | 49,060.00 | 49,075.00 | 0.0M |
| 2021-10-07 | 49,075.00 | 49,080.00 | 49,045.00 | 49,045.00 | 0.0M |
| 2021-10-06 | 49,225.00 | 49,225.00 | 49,065.00 | 49,065.00 | 0.0M |
| 2021-10-05 | 49,255.00 | 49,255.00 | 49,255.00 | 49,255.00 | 0.0M |
| 2021-10-01 | 49,400.00 | 49,400.00 | 49,305.00 | 49,305.00 | 0.0M |
| 2021-09-30 | 49,370.00 | 49,380.00 | 49,325.00 | 49,380.00 | 0.0M |
| 2021-09-29 | 49,260.00 | 49,365.00 | 49,245.00 | 49,365.00 | 0.0M |
| 2021-09-28 | 49,470.00 | 49,470.00 | 49,365.00 | 49,365.00 | 0.0M |
| 2021-09-27 | 49,500.00 | 49,530.00 | 49,495.00 | 49,495.00 | 0.0M |
| 2021-09-24 | 49,525.00 | 49,525.00 | 49,490.00 | 49,525.00 | 0.0M |
| 2021-09-23 | 49,730.00 | 49,730.00 | 49,615.00 | 49,615.00 | 0.0M |
| 2021-09-17 | 49,710.00 | 49,710.00 | 49,640.00 | 49,670.00 | 0.0M |
| 2021-09-16 | 49,740.00 | 49,745.00 | 49,690.00 | 49,690.00 | 0.0M |
| 2021-09-15 | 49,715.00 | 49,775.00 | 49,715.00 | 49,775.00 | 0.0M |
| 2021-09-14 | 49,725.00 | 49,725.00 | 49,675.00 | 49,705.00 | 0.0M |
| 2021-09-13 | 49,795.00 | 49,795.00 | 49,735.00 | 49,765.00 | 0.0M |
| 2021-09-10 | 49,790.00 | 49,790.00 | 49,715.00 | 49,775.00 | 0.0M |
| 2021-09-09 | 49,845.00 | 49,845.00 | 49,810.00 | 49,810.00 | 0.0M |
| 2021-09-08 | 49,845.00 | 49,845.00 | 49,795.00 | 49,795.00 | 0.0M |
| 2021-09-07 | 49,855.00 | 49,885.00 | 49,825.00 | 49,860.00 | 0.0M |
| 2021-09-06 | 49,910.00 | 49,910.00 | 49,865.00 | 49,865.00 | 0.0M |
| 2021-09-03 | 49,920.00 | 49,950.00 | 49,920.00 | 49,930.00 | 0.0M |
| 2021-09-02 | 49,925.00 | 49,965.00 | 49,925.00 | 49,960.00 | 0.0M |
| 2021-09-01 | 49,985.00 | 49,990.00 | 49,950.00 | 49,965.00 | 0.0M |
| 2021-08-31 | 50,050.00 | 50,065.00 | 50,005.00 | 50,005.00 | 0.0M |