24,180.00
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 | 24,415.00 | 24,420.00 | 23,895.00 | 24,180.00 | 0.0M |
| 2025-09-25 | 24,875.00 | 24,950.00 | 24,590.00 | 24,590.00 | 0.0M |
| 2025-09-24 | 25,025.00 | 25,045.00 | 24,790.00 | 24,905.00 | 0.0M |
| 2025-09-23 | 25,045.00 | 25,220.00 | 25,045.00 | 25,210.00 | 0.0M |
| 2025-09-22 | 25,270.00 | 25,340.00 | 25,110.00 | 25,130.00 | 0.0M |
| 2025-09-19 | 25,390.00 | 25,520.00 | 25,275.00 | 25,275.00 | 0.0M |
| 2025-09-18 | 25,295.00 | 25,390.00 | 25,205.00 | 25,390.00 | 0.0M |
| 2025-09-17 | 25,285.00 | 25,295.00 | 25,245.00 | 25,295.00 | 0.0M |
| 2025-09-16 | 25,145.00 | 25,250.00 | 25,140.00 | 25,185.00 | 0.0M |
| 2025-09-15 | 24,925.00 | 24,950.00 | 24,855.00 | 24,950.00 | 0.0M |
| 2025-09-12 | 25,055.00 | 25,060.00 | 24,950.00 | 24,950.00 | 0.0M |
| 2025-09-11 | 25,065.00 | 25,065.00 | 24,850.00 | 24,965.00 | 0.0M |
| 2025-09-10 | 24,850.00 | 24,850.00 | 24,800.00 | 24,805.00 | 0.0M |
| 2025-09-09 | 24,775.00 | 24,795.00 | 24,700.00 | 24,775.00 | 0.0M |
| 2025-09-08 | 24,815.00 | 24,815.00 | 24,465.00 | 24,590.00 | 0.0M |
| 2025-09-05 | 24,670.00 | 24,670.00 | 24,460.00 | 24,470.00 | 0.0M |
| 2025-09-04 | 24,330.00 | 24,330.00 | 24,285.00 | 24,295.00 | 0.0M |
| 2025-09-03 | 24,335.00 | 24,335.00 | 24,020.00 | 24,125.00 | 0.0M |
| 2025-09-02 | 24,410.00 | 24,475.00 | 24,340.00 | 24,360.00 | 0.0M |
| 2025-09-01 | 24,670.00 | 24,670.00 | 24,500.00 | 24,510.00 | 0.0M |
| 2025-08-29 | 24,695.00 | 24,770.00 | 24,695.00 | 24,770.00 | 0.0M |
| 2025-08-28 | 24,800.00 | 24,815.00 | 24,660.00 | 24,660.00 | 0.0M |
| 2025-08-27 | 24,500.00 | 24,615.00 | 24,450.00 | 24,615.00 | 0.0M |
| 2025-08-26 | 24,430.00 | 24,495.00 | 24,380.00 | 24,380.00 | 0.0M |
| 2025-08-25 | 24,810.00 | 24,810.00 | 24,605.00 | 24,605.00 | 0.0M |
| 2025-08-22 | 24,715.00 | 24,715.00 | 24,625.00 | 24,625.00 | 0.0M |
| 2025-08-21 | 24,800.00 | 24,800.00 | 24,720.00 | 24,800.00 | 0.0M |
| 2025-08-20 | 24,685.00 | 24,685.00 | 24,635.00 | 24,635.00 | 0.0M |
| 2025-08-19 | 24,810.00 | 24,810.00 | 24,550.00 | 24,550.00 | 0.0M |
| 2025-08-18 | 24,745.00 | 24,780.00 | 24,740.00 | 24,740.00 | 0.0M |
| 2025-08-14 | 25,125.00 | 25,125.00 | 24,945.00 | 24,945.00 | 0.0M |
| 2025-08-13 | 24,885.00 | 24,940.00 | 24,855.00 | 24,890.00 | 0.0M |
| 2025-08-12 | 25,165.00 | 25,195.00 | 25,105.00 | 25,105.00 | 0.0M |
| 2025-08-11 | 25,195.00 | 25,290.00 | 25,195.00 | 25,275.00 | 0.0M |
| 2025-08-08 | 25,360.00 | 25,370.00 | 25,280.00 | 25,300.00 | 0.0M |
| 2025-08-07 | 25,100.00 | 25,255.00 | 25,067.00 | 25,235.00 | 0.0M |
| 2025-08-06 | 25,370.00 | 25,370.00 | 25,190.00 | 25,240.00 | 0.0M |
| 2025-08-05 | 25,420.00 | 25,430.00 | 25,290.00 | 25,290.00 | 0.0M |
| 2025-08-04 | 25,265.00 | 25,330.00 | 25,210.00 | 25,220.00 | 0.0M |
| 2025-08-01 | 25,070.00 | 25,070.00 | 24,820.00 | 24,820.00 | 0.0M |
| 2025-07-31 | 25,095.00 | 25,245.00 | 24,970.00 | 25,245.00 | 0.0M |
| 2025-07-30 | 25,250.00 | 25,250.00 | 25,100.00 | 25,120.00 | 0.0M |
| 2025-07-29 | 24,750.00 | 25,005.00 | 24,750.00 | 24,860.00 | 0.0M |
| 2025-07-28 | 24,820.00 | 24,900.00 | 24,820.00 | 24,900.00 | 0.0M |
| 2025-07-25 | 24,835.00 | 24,850.00 | 24,755.00 | 24,755.00 | 0.0M |
| 2025-07-24 | 24,895.00 | 24,895.00 | 24,715.00 | 24,715.00 | 0.0M |
| 2025-07-23 | 24,840.00 | 24,930.00 | 24,840.00 | 24,860.00 | 0.0M |
| 2025-07-22 | 24,920.00 | 25,085.00 | 24,920.00 | 24,975.00 | 0.0M |
| 2025-07-21 | 24,605.00 | 24,710.00 | 24,555.00 | 24,710.00 | 0.0M |
| 2025-07-18 | 24,545.00 | 24,727.00 | 24,545.00 | 24,620.00 | 0.0M |
| 2025-07-17 | 24,635.00 | 24,665.00 | 24,445.00 | 24,445.00 | 0.0M |
| 2025-07-16 | 24,607.00 | 24,725.00 | 24,585.00 | 24,725.00 | 0.0M |
| 2025-07-15 | 24,755.00 | 24,760.00 | 24,705.00 | 24,745.00 | 0.0M |
| 2025-07-14 | 24,875.00 | 24,875.00 | 24,725.00 | 24,730.00 | 0.0M |
| 2025-07-11 | 25,275.00 | 25,315.00 | 25,195.00 | 25,195.00 | 0.0M |
| 2025-07-10 | 25,055.00 | 25,235.00 | 25,055.00 | 25,060.00 | 0.0M |
| 2025-07-09 | 24,795.00 | 24,800.00 | 24,755.00 | 24,800.00 | 0.0M |
| 2025-07-08 | 24,762.00 | 24,762.00 | 24,740.00 | 24,740.00 | 0.0M |
| 2025-07-07 | 25,065.00 | 25,065.00 | 24,800.00 | 24,800.00 | 0.0M |
| 2025-07-04 | 24,975.00 | 24,985.00 | 24,965.00 | 24,965.00 | 0.0M |
| 2025-07-03 | 25,025.00 | 25,040.00 | 24,990.00 | 25,040.00 | 0.0M |
| 2025-07-02 | 25,365.00 | 25,375.00 | 25,050.00 | 25,067.00 | 0.0M |
| 2025-07-01 | 24,850.00 | 25,280.00 | 24,810.00 | 25,280.00 | 0.0M |
| 2025-06-30 | 25,140.00 | 25,165.00 | 24,960.00 | 24,975.00 | 0.0M |
| 2025-06-27 | 25,230.00 | 25,350.00 | 25,000.00 | 25,000.00 | 0.0M |
| 2025-06-26 | 25,105.00 | 25,215.00 | 25,105.00 | 25,215.00 | 0.0M |
| 2025-06-25 | 25,010.00 | 25,050.00 | 24,985.00 | 25,050.00 | 0.0M |
| 2025-06-24 | 24,875.00 | 24,965.00 | 24,855.00 | 24,965.00 | 0.0M |
| 2025-06-23 | 24,585.00 | 24,745.00 | 24,555.00 | 24,715.00 | 0.0M |
| 2025-06-20 | 24,570.00 | 24,715.00 | 24,510.00 | 24,715.00 | 0.0M |
| 2025-06-19 | 24,860.00 | 24,900.00 | 24,840.00 | 24,840.00 | 0.0M |
| 2025-06-18 | 25,020.00 | 25,120.00 | 24,960.00 | 24,985.00 | 0.0M |
| 2025-06-17 | 24,950.00 | 25,190.00 | 24,950.00 | 24,950.00 | 0.0M |
| 2025-06-16 | 24,785.00 | 24,925.00 | 24,755.00 | 24,875.00 | 0.0M |
| 2025-06-13 | 25,210.00 | 25,220.00 | 24,800.00 | 25,065.00 | 0.0M |
| 2025-06-12 | 24,895.00 | 24,970.00 | 24,700.00 | 24,750.00 | 0.0M |
| 2025-06-11 | 24,775.00 | 25,085.00 | 24,775.00 | 24,890.00 | 0.0M |
| 2025-06-10 | 24,645.00 | 24,800.00 | 24,495.00 | 24,800.00 | 0.0M |
| 2025-06-09 | 24,380.00 | 24,800.00 | 24,380.00 | 24,800.00 | 0.0M |
| 2025-06-05 | 24,755.00 | 25,010.00 | 24,755.00 | 24,785.00 | 0.0M |
| 2025-06-04 | 25,170.00 | 25,170.00 | 24,250.00 | 24,470.00 | 0.0M |
| 2025-06-02 | 25,980.00 | 25,980.00 | 25,770.00 | 25,815.00 | 0.0M |
| 2025-05-30 | 26,460.00 | 26,510.00 | 25,850.00 | 25,915.00 | 0.0M |
| 2025-05-29 | 26,530.00 | 26,680.00 | 26,260.00 | 26,260.00 | 0.0M |
| 2025-05-28 | 26,610.00 | 26,610.00 | 26,415.00 | 26,515.00 | 0.0M |
| 2025-05-27 | 26,295.00 | 26,390.00 | 26,200.00 | 26,370.00 | 0.0M |
| 2025-05-26 | 26,125.00 | 26,220.00 | 26,000.00 | 26,035.00 | 0.0M |
| 2025-05-23 | 26,250.00 | 26,250.00 | 25,850.00 | 25,925.00 | 0.0M |
| 2025-05-22 | 25,690.00 | 25,945.00 | 25,690.00 | 25,945.00 | 0.0M |
| 2025-05-21 | 26,135.00 | 26,150.00 | 25,810.00 | 26,000.00 | 0.0M |
| 2025-05-20 | 26,010.00 | 26,340.00 | 26,010.00 | 26,340.00 | 0.0M |
| 2025-05-19 | 26,340.00 | 26,395.00 | 26,010.00 | 26,010.00 | 0.0M |
| 2025-05-16 | 26,615.00 | 26,615.00 | 26,400.00 | 26,585.00 | 0.0M |
| 2025-05-15 | 26,290.00 | 26,340.00 | 26,285.00 | 26,340.00 | 0.0M |
| 2025-05-14 | 26,350.00 | 26,417.00 | 26,270.00 | 26,410.00 | 0.0M |
| 2025-05-13 | 26,325.00 | 26,425.00 | 26,255.00 | 26,350.00 | 0.0M |
| 2025-05-12 | 26,720.00 | 26,720.00 | 26,460.00 | 26,500.00 | 0.0M |
| 2025-05-09 | 26,990.00 | 26,990.00 | 26,745.00 | 26,775.00 | 0.0M |
| 2025-05-08 | 27,610.00 | 27,610.00 | 27,010.00 | 27,110.00 | 0.0M |
| 2025-05-07 | 28,390.00 | 28,390.00 | 27,425.00 | 27,465.00 | 0.0M |
| 2025-05-02 | 27,640.00 | 27,640.00 | 27,455.00 | 27,565.00 | 0.0M |
| 2025-04-30 | 27,615.00 | 27,680.00 | 27,470.00 | 27,660.00 | 0.0M |
| 2025-04-29 | 28,415.00 | 28,415.00 | 27,340.00 | 27,340.00 | 0.0M |
| 2025-04-28 | 27,800.00 | 27,800.00 | 27,590.00 | 27,590.00 | 0.0M |
| 2025-04-25 | 27,445.00 | 27,560.00 | 27,395.00 | 27,530.00 | 0.0M |
| 2025-04-24 | 28,195.00 | 28,195.00 | 27,210.00 | 27,220.00 | 0.0M |
| 2025-04-23 | 27,560.00 | 27,560.00 | 27,350.00 | 27,375.00 | 0.0M |
| 2025-04-22 | 27,455.00 | 27,470.00 | 27,230.00 | 27,310.00 | 0.0M |
| 2025-04-21 | 27,740.00 | 27,740.00 | 27,590.00 | 27,730.00 | 0.0M |
| 2025-04-18 | 27,355.00 | 27,710.00 | 27,355.00 | 27,575.00 | 0.0M |
| 2025-04-17 | 27,810.00 | 27,810.00 | 27,350.00 | 27,350.00 | 0.0M |
| 2025-04-16 | 27,480.00 | 27,585.00 | 27,280.00 | 27,585.00 | 0.0M |
| 2025-04-15 | 27,210.00 | 27,210.00 | 27,020.00 | 27,135.00 | 0.0M |
| 2025-04-14 | 27,490.00 | 27,490.00 | 26,610.00 | 26,850.00 | 0.0M |
| 2025-04-11 | 26,575.00 | 26,765.00 | 26,435.00 | 26,690.00 | 0.0M |
| 2025-04-10 | 26,980.00 | 27,040.00 | 26,860.00 | 26,860.00 | 0.0M |
| 2025-04-09 | 27,890.00 | 27,890.00 | 26,255.00 | 26,650.00 | 0.0M |
| 2025-04-08 | 28,340.00 | 28,340.00 | 26,755.00 | 27,080.00 | 0.0M |
| 2025-04-07 | 27,665.00 | 27,665.00 | 27,390.00 | 27,515.00 | 0.0M |
| 2025-04-04 | 26,805.00 | 26,975.00 | 26,650.00 | 26,935.00 | 0.0M |
| 2025-04-03 | 27,245.00 | 27,245.00 | 26,635.00 | 26,650.00 | 0.0M |
| 2025-04-02 | 26,320.00 | 26,455.00 | 26,240.00 | 26,455.00 | 0.0M |
| 2025-04-01 | 26,670.00 | 26,670.00 | 26,005.00 | 26,240.00 | 0.0M |
| 2025-03-31 | 26,420.00 | 26,455.00 | 26,345.00 | 26,455.00 | 0.0M |
| 2025-03-28 | 26,270.00 | 26,270.00 | 26,035.00 | 26,035.00 | 0.0M |
| 2025-03-27 | 26,100.00 | 26,172.00 | 25,955.00 | 26,172.00 | 0.0M |
| 2025-03-26 | 26,455.00 | 26,455.00 | 26,070.00 | 26,100.00 | 0.0M |
| 2025-03-25 | 26,470.00 | 26,470.00 | 26,295.00 | 26,340.00 | 0.0M |
| 2025-03-24 | 26,890.00 | 26,890.00 | 26,505.00 | 26,505.00 | 0.0M |
| 2025-03-21 | 26,790.00 | 26,815.00 | 26,730.00 | 26,795.00 | 0.0M |
| 2025-03-20 | 26,790.00 | 26,840.00 | 26,762.00 | 26,775.00 | 0.0M |
| 2025-03-19 | 26,610.00 | 26,610.00 | 26,500.00 | 26,500.00 | 0.0M |
| 2025-03-18 | 26,390.00 | 26,590.00 | 26,380.00 | 26,590.00 | 0.0M |
| 2025-03-17 | 26,420.00 | 26,420.00 | 26,170.00 | 26,375.00 | 0.0M |
| 2025-03-14 | 26,455.00 | 26,520.00 | 26,255.00 | 26,355.00 | 0.0M |
| 2025-03-13 | 26,405.00 | 26,510.00 | 26,365.00 | 26,470.00 | 0.0M |
| 2025-03-12 | 26,405.00 | 26,830.00 | 26,395.00 | 26,550.00 | 0.0M |
| 2025-03-11 | 26,660.00 | 26,720.00 | 26,615.00 | 26,665.00 | 0.0M |
| 2025-03-10 | 26,490.00 | 26,490.00 | 26,300.00 | 26,300.00 | 0.0M |
| 2025-03-07 | 26,150.00 | 26,430.00 | 26,150.00 | 26,390.00 | 0.0M |
| 2025-03-06 | 26,030.00 | 26,080.00 | 25,800.00 | 26,080.00 | 0.0M |
| 2025-03-05 | 26,320.00 | 26,350.00 | 26,115.00 | 26,160.00 | 0.0M |
| 2025-03-04 | 26,970.00 | 27,290.00 | 26,720.00 | 26,720.00 | 0.0M |
| 2025-02-28 | 26,475.00 | 26,855.00 | 26,115.00 | 26,855.00 | 0.0M |
| 2025-02-27 | 26,360.00 | 26,510.00 | 26,350.00 | 26,475.00 | 0.0M |
| 2025-02-26 | 26,240.00 | 26,250.00 | 26,135.00 | 26,250.00 | 0.0M |
| 2025-02-25 | 25,780.00 | 26,020.00 | 25,780.00 | 25,890.00 | 0.0M |
| 2025-02-24 | 25,825.00 | 25,825.00 | 25,655.00 | 25,780.00 | 0.0M |
| 2025-02-21 | 25,435.00 | 25,495.00 | 25,370.00 | 25,465.00 | 0.0M |
| 2025-02-20 | 25,280.00 | 25,375.00 | 25,280.00 | 25,315.00 | 0.0M |
| 2025-02-19 | 25,380.00 | 25,385.00 | 25,300.00 | 25,340.00 | 0.0M |
| 2025-02-18 | 25,300.00 | 25,455.00 | 25,300.00 | 25,300.00 | 0.0M |
| 2025-02-17 | 25,325.00 | 25,410.00 | 25,235.00 | 25,235.00 | 0.0M |
| 2025-02-14 | 25,325.00 | 25,325.00 | 25,150.00 | 25,325.00 | 0.0M |
| 2025-02-13 | 24,990.00 | 25,135.00 | 24,975.00 | 25,040.00 | 0.0M |
| 2025-02-12 | 25,285.00 | 25,335.00 | 25,230.00 | 25,230.00 | 0.0M |
| 2025-02-11 | 25,490.00 | 25,535.00 | 25,420.00 | 25,515.00 | 0.0M |
| 2025-02-10 | 25,300.00 | 25,550.00 | 25,300.00 | 25,450.00 | 0.0M |
| 2025-02-07 | 25,315.00 | 25,565.00 | 25,315.00 | 25,410.00 | 0.0M |
| 2025-02-06 | 25,615.00 | 26,060.00 | 25,615.00 | 25,680.00 | 0.0M |
| 2025-02-05 | 25,250.00 | 25,490.00 | 25,250.00 | 25,490.00 | 0.0M |
| 2025-02-04 | 24,795.00 | 25,100.00 | 24,755.00 | 25,100.00 | 0.0M |
| 2025-02-03 | 24,605.00 | 25,210.00 | 24,605.00 | 25,010.00 | 0.0M |
| 2025-01-31 | 25,240.00 | 25,240.00 | 24,805.00 | 24,805.00 | 0.0M |
| 2025-01-24 | 24,830.00 | 24,985.00 | 24,580.00 | 24,855.00 | 0.0M |
| 2025-01-23 | 25,175.00 | 25,175.00 | 24,840.00 | 25,040.00 | 0.0M |
| 2025-01-22 | 25,215.00 | 25,335.00 | 25,080.00 | 25,335.00 | 0.0M |
| 2025-01-21 | 25,330.00 | 25,675.00 | 25,280.00 | 25,340.00 | 0.0M |
| 2025-01-20 | 25,375.00 | 25,400.00 | 25,180.00 | 25,340.00 | 0.0M |
| 2025-01-17 | 25,565.00 | 25,565.00 | 25,400.00 | 25,505.00 | 0.0M |
| 2025-01-16 | 25,775.00 | 25,900.00 | 25,345.00 | 25,465.00 | 0.0M |
| 2025-01-15 | 25,145.00 | 25,395.00 | 25,145.00 | 25,290.00 | 0.0M |
| 2025-01-14 | 24,900.00 | 25,440.00 | 24,900.00 | 25,360.00 | 0.0M |
| 2025-01-13 | 24,855.00 | 25,025.00 | 24,700.00 | 24,915.00 | 0.0M |
| 2025-01-10 | 25,400.00 | 25,400.00 | 25,105.00 | 25,105.00 | 0.0M |
| 2025-01-09 | 25,175.00 | 25,505.00 | 25,175.00 | 25,400.00 | 0.0M |
| 2025-01-08 | 24,800.00 | 25,255.00 | 24,800.00 | 25,235.00 | 0.0M |
| 2025-01-07 | 24,760.00 | 25,140.00 | 24,760.00 | 25,140.00 | 0.0M |
| 2025-01-06 | 25,145.00 | 25,145.00 | 24,870.00 | 24,950.00 | 0.0M |
| 2025-01-03 | 25,025.00 | 25,670.00 | 25,025.00 | 25,260.00 | 0.0M |
| 2025-01-02 | 24,205.00 | 25,150.00 | 24,205.00 | 25,100.00 | 0.0M |