34,580.00
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 | 33,700.00 | 34,580.00 | 33,700.00 | 34,580.00 | 0.2M |
| 2025-09-25 | 34,010.00 | 34,295.00 | 33,250.00 | 33,275.00 | 0.1M |
| 2025-09-24 | 33,305.00 | 34,395.00 | 33,280.00 | 34,300.00 | 0.1M |
| 2025-09-23 | 33,700.00 | 33,850.00 | 33,450.00 | 33,660.00 | 0.0M |
| 2025-09-22 | 33,650.00 | 33,810.00 | 33,215.00 | 33,710.00 | 0.1M |
| 2025-09-19 | 33,440.00 | 33,770.00 | 33,350.00 | 33,770.00 | 0.1M |
| 2025-09-18 | 33,720.00 | 34,070.00 | 33,265.00 | 33,285.00 | 0.1M |
| 2025-09-17 | 33,895.00 | 34,100.00 | 33,460.00 | 33,800.00 | 0.1M |
| 2025-09-16 | 33,620.00 | 34,075.00 | 33,605.00 | 33,995.00 | 0.1M |
| 2025-09-15 | 33,850.00 | 34,000.00 | 33,510.00 | 33,940.00 | 0.1M |
| 2025-09-12 | 34,415.00 | 34,415.00 | 33,735.00 | 33,890.00 | 0.1M |
| 2025-09-11 | 34,680.00 | 34,725.00 | 34,315.00 | 34,580.00 | 0.1M |
| 2025-09-10 | 34,470.00 | 34,940.00 | 34,470.00 | 34,690.00 | 0.1M |
| 2025-09-09 | 34,680.00 | 34,680.00 | 34,205.00 | 34,400.00 | 0.1M |
| 2025-09-08 | 34,900.00 | 34,985.00 | 34,250.00 | 34,620.00 | 0.1M |
| 2025-09-05 | 34,345.00 | 34,755.00 | 34,220.00 | 34,670.00 | 0.1M |
| 2025-09-04 | 34,015.00 | 34,530.00 | 33,805.00 | 34,435.00 | 0.1M |
| 2025-09-03 | 34,400.00 | 34,830.00 | 34,340.00 | 34,785.00 | 0.1M |
| 2025-09-02 | 34,425.00 | 34,930.00 | 34,340.00 | 34,545.00 | 0.1M |
| 2025-09-01 | 34,265.00 | 34,655.00 | 34,060.00 | 34,605.00 | 0.1M |
| 2025-08-29 | 32,665.00 | 34,100.00 | 32,650.00 | 34,045.00 | 0.1M |
| 2025-08-28 | 32,070.00 | 33,050.00 | 31,945.00 | 33,020.00 | 0.1M |
| 2025-08-27 | 31,630.00 | 32,175.00 | 31,560.00 | 32,175.00 | 0.1M |
| 2025-08-26 | 31,630.00 | 31,760.00 | 31,300.00 | 31,715.00 | 0.1M |
| 2025-08-25 | 31,750.00 | 32,120.00 | 31,525.00 | 31,595.00 | 0.2M |
| 2025-08-22 | 32,025.00 | 32,460.00 | 31,705.00 | 32,400.00 | 0.2M |
| 2025-08-21 | 31,900.00 | 32,135.00 | 31,605.00 | 32,050.00 | 0.2M |
| 2025-08-20 | 31,980.00 | 32,215.00 | 31,450.00 | 32,035.00 | 0.3M |
| 2025-08-19 | 31,235.00 | 31,940.00 | 31,165.00 | 31,555.00 | 0.2M |
| 2025-08-18 | 30,900.00 | 31,545.00 | 30,580.00 | 31,530.00 | 0.2M |
| 2025-08-14 | 30,910.00 | 30,945.00 | 30,295.00 | 30,595.00 | 0.2M |
| 2025-08-13 | 30,695.00 | 31,370.00 | 30,650.00 | 31,060.00 | 0.2M |
| 2025-08-12 | 31,260.00 | 31,680.00 | 30,700.00 | 31,120.00 | 0.4M |
| 2025-08-11 | 32,260.00 | 32,425.00 | 31,120.00 | 31,120.00 | 0.5M |
| 2025-08-08 | 32,400.00 | 32,675.00 | 32,310.00 | 32,535.00 | 0.2M |
| 2025-08-07 | 32,070.00 | 32,810.00 | 32,070.00 | 32,390.00 | 0.3M |
| 2025-08-06 | 32,795.00 | 32,845.00 | 31,765.00 | 32,340.00 | 0.5M |
| 2025-08-05 | 34,595.00 | 34,645.00 | 32,140.00 | 32,580.00 | 1.0M |
| 2025-08-04 | 35,080.00 | 35,415.00 | 34,650.00 | 34,865.00 | 0.2M |
| 2025-08-01 | 34,085.00 | 35,250.00 | 33,860.00 | 35,195.00 | 0.3M |
| 2025-07-31 | 31,995.00 | 33,915.00 | 31,980.00 | 33,670.00 | 0.2M |
| 2025-07-30 | 33,705.00 | 33,705.00 | 32,450.00 | 32,585.00 | 0.3M |
| 2025-07-29 | 33,525.00 | 34,045.00 | 33,325.00 | 33,615.00 | 0.3M |
| 2025-07-28 | 33,165.00 | 33,420.00 | 32,570.00 | 32,940.00 | 0.5M |
| 2025-07-25 | 33,290.00 | 33,710.00 | 32,985.00 | 33,185.00 | 0.3M |
| 2025-07-24 | 34,110.00 | 34,140.00 | 32,945.00 | 33,170.00 | 0.3M |
| 2025-07-23 | 34,250.00 | 34,745.00 | 33,875.00 | 34,080.00 | 0.2M |
| 2025-07-22 | 33,680.00 | 34,700.00 | 33,535.00 | 34,605.00 | 0.2M |
| 2025-07-21 | 34,655.00 | 35,015.00 | 33,810.00 | 33,875.00 | 0.2M |
| 2025-07-18 | 35,925.00 | 36,000.00 | 34,300.00 | 34,655.00 | 0.9M |
| 2025-07-17 | 36,025.00 | 36,840.00 | 35,730.00 | 36,365.00 | 0.2M |
| 2025-07-16 | 35,745.00 | 36,520.00 | 35,600.00 | 36,445.00 | 0.2M |
| 2025-07-15 | 35,460.00 | 35,780.00 | 35,165.00 | 35,525.00 | 0.2M |
| 2025-07-14 | 35,280.00 | 35,875.00 | 35,180.00 | 35,450.00 | 0.2M |
| 2025-07-11 | 36,350.00 | 36,465.00 | 34,885.00 | 35,290.00 | 0.3M |
| 2025-07-10 | 36,705.00 | 37,090.00 | 36,465.00 | 36,465.00 | 0.1M |
| 2025-07-09 | 36,650.00 | 37,170.00 | 36,250.00 | 37,000.00 | 0.2M |
| 2025-07-08 | 36,775.00 | 37,175.00 | 36,010.00 | 36,965.00 | 0.3M |
| 2025-07-07 | 35,060.00 | 36,635.00 | 35,060.00 | 36,580.00 | 0.3M |
| 2025-07-04 | 35,740.00 | 36,285.00 | 35,235.00 | 35,895.00 | 0.3M |
| 2025-07-03 | 36,800.00 | 36,885.00 | 35,055.00 | 35,310.00 | 1.0M |
| 2025-07-02 | 37,210.00 | 37,945.00 | 37,000.00 | 37,045.00 | 0.2M |
| 2025-07-01 | 37,795.00 | 38,112.00 | 36,870.00 | 37,060.00 | 0.3M |
| 2025-06-30 | 39,255.00 | 39,355.00 | 37,615.00 | 37,795.00 | 0.4M |
| 2025-06-27 | 38,150.00 | 39,720.00 | 38,150.00 | 39,610.00 | 0.2M |
| 2025-06-26 | 38,095.00 | 38,695.00 | 37,845.00 | 38,265.00 | 0.2M |
| 2025-06-25 | 38,125.00 | 38,720.00 | 38,035.00 | 38,125.00 | 0.1M |
| 2025-06-24 | 38,985.00 | 38,990.00 | 37,980.00 | 38,140.00 | 0.6M |
| 2025-06-23 | 39,140.00 | 40,155.00 | 39,105.00 | 39,785.00 | 0.2M |
| 2025-06-20 | 40,355.00 | 40,895.00 | 38,495.00 | 38,750.00 | 0.4M |
| 2025-06-19 | 40,430.00 | 41,140.00 | 39,790.00 | 40,560.00 | 0.3M |
| 2025-06-18 | 41,595.00 | 41,790.00 | 40,365.00 | 40,745.00 | 0.2M |
| 2025-06-17 | 41,750.00 | 41,945.00 | 40,500.00 | 41,580.00 | 0.2M |
| 2025-06-16 | 40,795.00 | 42,000.00 | 40,795.00 | 41,755.00 | 0.2M |
| 2025-06-13 | 40,000.00 | 41,205.00 | 40,000.00 | 40,960.00 | 0.3M |
| 2025-06-12 | 40,645.00 | 40,645.00 | 39,175.00 | 39,805.00 | 0.2M |
| 2025-06-11 | 41,000.00 | 41,000.00 | 39,930.00 | 40,500.00 | 0.2M |
| 2025-06-10 | 40,840.00 | 41,365.00 | 40,697.00 | 41,195.00 | 0.1M |
| 2025-06-09 | 40,735.00 | 41,865.00 | 40,735.00 | 41,250.00 | 0.1M |
| 2025-06-05 | 41,980.00 | 42,085.00 | 40,170.00 | 40,600.00 | 0.3M |
| 2025-06-04 | 42,145.00 | 42,145.00 | 40,960.00 | 41,835.00 | 0.2M |
| 2025-06-02 | 41,100.00 | 42,920.00 | 41,100.00 | 42,590.00 | 0.2M |
| 2025-05-30 | 41,665.00 | 42,690.00 | 41,320.00 | 41,940.00 | 0.3M |
| 2025-05-29 | 42,380.00 | 42,975.00 | 40,005.00 | 41,810.00 | 0.4M |
| 2025-05-28 | 45,000.00 | 45,740.00 | 42,075.00 | 42,400.00 | 0.7M |
| 2025-05-27 | 45,000.00 | 45,940.00 | 44,845.00 | 45,750.00 | 0.2M |
| 2025-05-26 | 46,000.00 | 46,005.00 | 44,085.00 | 44,760.00 | 0.2M |
| 2025-05-23 | 44,650.00 | 46,040.00 | 44,400.00 | 46,000.00 | 0.3M |
| 2025-05-22 | 44,500.00 | 45,590.00 | 43,950.00 | 44,605.00 | 0.5M |
| 2025-05-21 | 44,120.00 | 44,400.00 | 43,355.00 | 44,400.00 | 0.2M |
| 2025-05-20 | 42,065.00 | 44,175.00 | 42,030.00 | 44,120.00 | 0.2M |
| 2025-05-19 | 42,700.00 | 42,770.00 | 41,870.00 | 42,255.00 | 0.3M |
| 2025-05-16 | 41,240.00 | 42,470.00 | 41,190.00 | 42,440.00 | 0.2M |
| 2025-05-15 | 40,600.00 | 41,230.00 | 40,345.00 | 41,190.00 | 0.1M |
| 2025-05-14 | 40,590.00 | 41,420.00 | 40,390.00 | 40,490.00 | 0.2M |
| 2025-05-13 | 39,200.00 | 40,495.00 | 39,050.00 | 40,390.00 | 0.2M |
| 2025-05-12 | 40,090.00 | 40,175.00 | 39,470.00 | 39,485.00 | 0.1M |
| 2025-05-09 | 39,125.00 | 40,280.00 | 39,100.00 | 40,230.00 | 0.4M |
| 2025-05-08 | 39,315.00 | 39,805.00 | 38,850.00 | 39,125.00 | 0.3M |
| 2025-05-07 | 39,195.00 | 39,840.00 | 38,700.00 | 39,510.00 | 0.1M |
| 2025-05-02 | 39,235.00 | 39,750.00 | 38,985.00 | 39,200.00 | 0.2M |
| 2025-04-30 | 37,995.00 | 39,075.00 | 37,995.00 | 38,940.00 | 0.2M |
| 2025-04-29 | 37,655.00 | 38,345.00 | 37,600.00 | 37,920.00 | 0.2M |
| 2025-04-28 | 37,910.00 | 38,015.00 | 37,260.00 | 38,015.00 | 0.2M |
| 2025-04-25 | 38,060.00 | 38,520.00 | 37,680.00 | 38,115.00 | 0.3M |
| 2025-04-24 | 37,750.00 | 38,640.00 | 37,730.00 | 38,375.00 | 0.3M |
| 2025-04-23 | 39,055.00 | 39,390.00 | 38,000.00 | 38,025.00 | 0.3M |
| 2025-04-22 | 40,260.00 | 40,320.00 | 39,525.00 | 40,170.00 | 0.2M |
| 2025-04-21 | 39,740.00 | 40,150.00 | 39,395.00 | 40,040.00 | 0.2M |
| 2025-04-18 | 39,440.00 | 39,935.00 | 39,360.00 | 39,630.00 | 0.1M |
| 2025-04-17 | 39,700.00 | 39,945.00 | 39,170.00 | 39,390.00 | 0.2M |
| 2025-04-16 | 38,885.00 | 39,795.00 | 38,265.00 | 39,625.00 | 0.4M |
| 2025-04-15 | 38,850.00 | 39,080.00 | 38,345.00 | 38,685.00 | 0.1M |
| 2025-04-14 | 39,005.00 | 39,005.00 | 37,900.00 | 38,655.00 | 0.3M |
| 2025-04-11 | 39,300.00 | 39,685.00 | 38,730.00 | 39,010.00 | 0.3M |
| 2025-04-10 | 38,550.00 | 39,890.00 | 38,370.00 | 38,445.00 | 0.6M |
| 2025-04-09 | 41,500.00 | 41,850.00 | 39,980.00 | 41,700.00 | 0.3M |
| 2025-04-08 | 39,580.00 | 41,050.00 | 39,580.00 | 40,920.00 | 0.2M |
| 2025-04-07 | 40,005.00 | 40,660.00 | 39,610.00 | 40,655.00 | 0.4M |
| 2025-04-04 | 40,835.00 | 40,950.00 | 38,130.00 | 38,505.00 | 0.7M |
| 2025-04-03 | 41,190.00 | 41,300.00 | 39,917.00 | 40,400.00 | 0.3M |
| 2025-04-02 | 38,320.00 | 39,960.00 | 38,320.00 | 39,600.00 | 0.3M |
| 2025-04-01 | 37,920.00 | 38,720.00 | 37,790.00 | 38,435.00 | 0.4M |
| 2025-03-31 | 37,000.00 | 38,390.00 | 36,960.00 | 38,290.00 | 0.8M |
| 2025-03-28 | 35,125.00 | 35,975.00 | 35,000.00 | 35,870.00 | 0.3M |
| 2025-03-27 | 34,615.00 | 35,150.00 | 34,455.00 | 35,125.00 | 0.2M |
| 2025-03-26 | 35,015.00 | 35,160.00 | 33,875.00 | 34,210.00 | 0.3M |
| 2025-03-25 | 34,400.00 | 35,110.00 | 34,335.00 | 35,105.00 | 0.2M |
| 2025-03-24 | 34,390.00 | 35,060.00 | 34,390.00 | 34,885.00 | 0.2M |
| 2025-03-21 | 34,210.00 | 35,035.00 | 34,020.00 | 34,300.00 | 0.5M |
| 2025-03-20 | 34,125.00 | 34,230.00 | 33,610.00 | 33,955.00 | 0.3M |
| 2025-03-19 | 34,930.00 | 35,065.00 | 34,240.00 | 34,695.00 | 0.2M |
| 2025-03-18 | 34,910.00 | 35,035.00 | 34,320.00 | 34,925.00 | 0.2M |
| 2025-03-17 | 34,470.00 | 35,095.00 | 34,435.00 | 35,045.00 | 0.3M |
| 2025-03-14 | 34,010.00 | 35,055.00 | 33,650.00 | 34,665.00 | 0.3M |
| 2025-03-13 | 32,805.00 | 33,880.00 | 32,800.00 | 33,880.00 | 0.2M |
| 2025-03-12 | 33,620.00 | 33,950.00 | 33,130.00 | 33,185.00 | 0.2M |
| 2025-03-11 | 34,135.00 | 34,410.00 | 33,825.00 | 33,965.00 | 0.4M |
| 2025-03-10 | 33,890.00 | 34,045.00 | 32,950.00 | 33,060.00 | 0.5M |
| 2025-03-07 | 35,335.00 | 35,335.00 | 33,560.00 | 33,695.00 | 0.8M |
| 2025-03-06 | 34,545.00 | 34,970.00 | 33,785.00 | 34,830.00 | 0.4M |
| 2025-03-05 | 35,000.00 | 35,585.00 | 34,750.00 | 35,040.00 | 0.4M |
| 2025-03-04 | 34,135.00 | 35,520.00 | 34,065.00 | 35,500.00 | 0.6M |
| 2025-02-28 | 32,510.00 | 33,985.00 | 32,500.00 | 33,730.00 | 0.8M |
| 2025-02-27 | 31,800.00 | 32,285.00 | 31,790.00 | 32,060.00 | 0.4M |
| 2025-02-26 | 32,705.00 | 32,740.00 | 31,665.00 | 31,775.00 | 0.4M |
| 2025-02-25 | 31,390.00 | 32,450.00 | 31,335.00 | 32,450.00 | 0.5M |
| 2025-02-24 | 32,110.00 | 32,250.00 | 31,100.00 | 31,105.00 | 0.7M |
| 2025-02-21 | 32,405.00 | 32,625.00 | 31,770.00 | 31,915.00 | 0.5M |
| 2025-02-20 | 33,340.00 | 33,360.00 | 32,375.00 | 32,700.00 | 0.5M |
| 2025-02-19 | 34,835.00 | 34,835.00 | 33,085.00 | 33,255.00 | 1.1M |
| 2025-02-18 | 34,420.00 | 35,050.00 | 34,420.00 | 34,870.00 | 0.3M |
| 2025-02-17 | 35,385.00 | 35,570.00 | 34,095.00 | 34,565.00 | 0.6M |
| 2025-02-14 | 35,195.00 | 35,690.00 | 35,040.00 | 35,425.00 | 0.4M |
| 2025-02-13 | 36,410.00 | 36,420.00 | 34,860.00 | 35,070.00 | 0.6M |
| 2025-02-12 | 36,710.00 | 36,920.00 | 36,180.00 | 36,695.00 | 0.6M |
| 2025-02-11 | 36,260.00 | 36,615.00 | 35,830.00 | 36,535.00 | 0.6M |
| 2025-02-10 | 37,085.00 | 37,685.00 | 36,065.00 | 36,260.00 | 0.7M |
| 2025-02-07 | 36,200.00 | 36,585.00 | 35,380.00 | 36,570.00 | 0.5M |
| 2025-02-06 | 35,750.00 | 36,420.00 | 35,545.00 | 36,005.00 | 0.3M |
| 2025-02-05 | 36,560.00 | 36,560.00 | 35,560.00 | 35,745.00 | 0.4M |
| 2025-02-04 | 35,950.00 | 36,835.00 | 35,530.00 | 36,725.00 | 0.7M |
| 2025-02-03 | 35,250.00 | 36,700.00 | 35,250.00 | 36,700.00 | 0.4M |
| 2025-01-31 | 34,480.00 | 35,050.00 | 34,215.00 | 34,555.00 | 0.5M |
| 2025-01-24 | 34,240.00 | 34,690.00 | 33,990.00 | 34,385.00 | 0.4M |
| 2025-01-23 | 33,770.00 | 34,500.00 | 33,770.00 | 34,240.00 | 0.5M |
| 2025-01-22 | 34,490.00 | 34,490.00 | 33,410.00 | 33,620.00 | 0.7M |
| 2025-01-21 | 32,980.00 | 34,840.00 | 32,890.00 | 34,435.00 | 0.9M |
| 2025-01-20 | 33,775.00 | 33,775.00 | 32,665.00 | 32,690.00 | 1.0M |
| 2025-01-17 | 34,000.00 | 34,110.00 | 33,435.00 | 33,975.00 | 0.5M |
| 2025-01-16 | 33,440.00 | 33,850.00 | 33,225.00 | 33,780.00 | 0.4M |
| 2025-01-15 | 33,735.00 | 34,295.00 | 33,115.00 | 34,215.00 | 0.7M |
| 2025-01-14 | 34,585.00 | 34,815.00 | 33,590.00 | 33,755.00 | 1.1M |
| 2025-01-13 | 34,800.00 | 35,030.00 | 34,355.00 | 34,955.00 | 0.4M |
| 2025-01-10 | 33,950.00 | 34,645.00 | 33,900.00 | 34,575.00 | 0.6M |
| 2025-01-09 | 33,710.00 | 34,465.00 | 33,710.00 | 33,770.00 | 0.6M |
| 2025-01-08 | 34,750.00 | 34,795.00 | 33,690.00 | 33,750.00 | 0.9M |
| 2025-01-07 | 34,330.00 | 34,550.00 | 33,945.00 | 34,400.00 | 0.6M |
| 2025-01-06 | 35,100.00 | 35,445.00 | 34,440.00 | 34,645.00 | 0.6M |
| 2025-01-03 | 37,515.00 | 37,515.00 | 35,040.00 | 35,250.00 | 1.2M |
| 2025-01-02 | 36,240.00 | 37,400.00 | 36,240.00 | 37,220.00 | 0.4M |