10,930.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 10,580.00 | 10,580.00 | 10,470.00 | 10,520.00 | 0.1M |
| 2024-12-27 | 10,570.00 | 10,710.00 | 10,525.00 | 10,590.00 | 0.2M |
| 2024-12-26 | 10,460.00 | 10,590.00 | 10,445.00 | 10,570.00 | 0.6M |
| 2024-12-24 | 10,300.00 | 10,390.00 | 10,295.00 | 10,380.00 | 0.2M |
| 2024-12-23 | 10,090.00 | 10,230.00 | 10,090.00 | 10,180.00 | 0.1M |
| 2024-12-20 | 10,075.00 | 10,085.00 | 9,995.00 | 10,010.00 | 0.1M |
| 2024-12-19 | 10,200.00 | 10,230.00 | 10,055.00 | 10,115.00 | 0.1M |
| 2024-12-18 | 10,475.00 | 10,475.00 | 10,250.00 | 10,355.00 | 0.1M |
| 2024-12-17 | 10,345.00 | 10,500.00 | 10,345.00 | 10,495.00 | 0.5M |
| 2024-12-16 | 10,220.00 | 10,295.00 | 10,160.00 | 10,280.00 | 0.3M |
| 2024-12-13 | 10,100.00 | 10,225.00 | 10,100.00 | 10,130.00 | 0.2M |
| 2024-12-12 | 10,150.00 | 10,195.00 | 10,065.00 | 10,085.00 | 0.1M |
| 2024-12-11 | 10,350.00 | 10,350.00 | 10,155.00 | 10,200.00 | 0.3M |
| 2024-12-10 | 10,360.00 | 10,385.00 | 10,190.00 | 10,350.00 | 0.1M |
| 2024-12-09 | 10,430.00 | 10,450.00 | 10,320.00 | 10,415.00 | 0.2M |
| 2024-12-06 | 10,415.00 | 10,420.00 | 10,220.00 | 10,320.00 | 0.2M |
| 2024-12-05 | 10,320.00 | 10,425.00 | 10,320.00 | 10,415.00 | 0.1M |
| 2024-12-04 | 10,200.00 | 10,300.00 | 10,200.00 | 10,260.00 | 0.2M |
| 2024-12-03 | 10,120.00 | 10,220.00 | 10,060.00 | 10,200.00 | 0.1M |
| 2024-12-02 | 9,980.00 | 10,050.00 | 9,965.00 | 10,005.00 | 0.1M |
| 2024-11-29 | 9,995.00 | 9,995.00 | 9,825.00 | 9,870.00 | 0.1M |
| 2024-11-28 | 9,820.00 | 9,845.00 | 9,800.00 | 9,840.00 | 0.1M |
| 2024-11-27 | 9,900.00 | 9,900.00 | 9,865.00 | 9,870.00 | 0.1M |
| 2024-11-26 | 9,810.00 | 10,035.00 | 9,810.00 | 9,980.00 | 0.1M |
| 2024-11-25 | 9,975.00 | 9,995.00 | 9,960.00 | 9,995.00 | 0.1M |
| 2024-11-22 | 9,940.00 | 9,985.00 | 9,835.00 | 9,975.00 | 0.1M |
| 2024-11-21 | 9,870.00 | 9,870.00 | 9,765.00 | 9,780.00 | 0.1M |
| 2024-11-20 | 9,890.00 | 9,945.00 | 9,830.00 | 9,850.00 | 0.1M |
| 2024-11-19 | 9,845.00 | 9,890.00 | 9,835.00 | 9,865.00 | 0.1M |
| 2024-11-18 | 9,940.00 | 9,940.00 | 9,670.00 | 9,840.00 | 0.1M |
| 2024-11-15 | 10,050.00 | 10,130.00 | 9,990.00 | 9,990.00 | 0.1M |
| 2024-11-14 | 10,110.00 | 10,240.00 | 10,085.00 | 10,090.00 | 0.1M |
| 2024-11-13 | 10,555.00 | 10,575.00 | 10,475.00 | 10,475.00 | 0.2M |
| 2024-11-12 | 10,800.00 | 10,800.00 | 10,535.00 | 10,550.00 | 0.4M |
| 2024-11-11 | 10,780.00 | 10,865.00 | 10,780.00 | 10,825.00 | 0.2M |
| 2024-11-08 | 10,730.00 | 10,780.00 | 10,730.00 | 10,780.00 | 0.1M |
| 2024-11-07 | 10,625.00 | 10,780.00 | 10,625.00 | 10,670.00 | 0.2M |
| 2024-11-06 | 10,250.00 | 10,575.00 | 10,250.00 | 10,555.00 | 0.1M |
| 2024-11-05 | 10,215.00 | 10,230.00 | 10,190.00 | 10,230.00 | 0.1M |
| 2024-11-04 | 10,190.00 | 10,245.00 | 10,190.00 | 10,220.00 | 0.1M |
| 2024-11-01 | 10,180.00 | 10,285.00 | 10,005.00 | 10,190.00 | 0.2M |
| 2024-10-31 | 10,595.00 | 10,595.00 | 10,425.00 | 10,460.00 | 0.1M |
| 2024-10-30 | 10,700.00 | 10,825.00 | 10,590.00 | 10,710.00 | 0.1M |
| 2024-10-29 | 10,680.00 | 10,680.00 | 10,535.00 | 10,585.00 | 0.1M |
| 2024-10-28 | 10,505.00 | 10,680.00 | 10,505.00 | 10,680.00 | 0.2M |
| 2024-10-25 | 10,525.00 | 10,525.00 | 10,430.00 | 10,465.00 | 0.1M |
| 2024-10-24 | 10,385.00 | 10,465.00 | 10,360.00 | 10,425.00 | 0.1M |
| 2024-10-23 | 10,330.00 | 10,480.00 | 10,330.00 | 10,450.00 | 0.1M |
| 2024-10-22 | 10,490.00 | 10,490.00 | 10,430.00 | 10,435.00 | 0.2M |
| 2024-10-21 | 10,350.00 | 10,440.00 | 10,350.00 | 10,430.00 | 0.1M |
| 2024-10-18 | 10,490.00 | 10,490.00 | 10,315.00 | 10,315.00 | 0.1M |
| 2024-10-17 | 10,420.00 | 10,445.00 | 10,315.00 | 10,400.00 | 0.0M |
| 2024-10-16 | 10,250.00 | 10,370.00 | 10,210.00 | 10,355.00 | 0.1M |
| 2024-10-15 | 10,705.00 | 10,745.00 | 10,655.00 | 10,670.00 | 0.2M |
| 2024-10-14 | 10,590.00 | 10,590.00 | 10,475.00 | 10,530.00 | 0.1M |
| 2024-10-11 | 10,710.00 | 10,710.00 | 10,630.00 | 10,650.00 | 0.3M |
| 2024-10-10 | 10,570.00 | 10,715.00 | 10,570.00 | 10,695.00 | 0.2M |
| 2024-10-08 | 10,420.00 | 10,525.00 | 10,320.00 | 10,455.00 | 0.1M |
| 2024-10-07 | 10,250.00 | 10,445.00 | 10,250.00 | 10,435.00 | 0.1M |
| 2024-10-04 | 9,830.00 | 10,180.00 | 9,830.00 | 10,135.00 | 0.1M |
| 2024-10-02 | 10,100.00 | 10,100.00 | 9,800.00 | 9,825.00 | 0.2M |
| 2024-09-30 | 10,340.00 | 10,340.00 | 10,095.00 | 10,125.00 | 0.1M |
| 2024-09-27 | 10,200.00 | 10,450.00 | 10,200.00 | 10,355.00 | 0.1M |
| 2024-09-26 | 10,095.00 | 10,410.00 | 10,015.00 | 10,335.00 | 0.3M |
| 2024-09-25 | 9,920.00 | 10,085.00 | 9,920.00 | 9,970.00 | 0.3M |
| 2024-09-24 | 9,985.00 | 9,985.00 | 9,905.00 | 9,920.00 | 0.1M |
| 2024-09-23 | 9,930.00 | 9,985.00 | 9,910.00 | 9,955.00 | 0.2M |
| 2024-09-20 | 9,940.00 | 9,975.00 | 9,920.00 | 9,930.00 | 0.1M |
| 2024-09-19 | 9,810.00 | 9,895.00 | 9,730.00 | 9,840.00 | 0.1M |
| 2024-09-13 | 9,840.00 | 9,905.00 | 9,770.00 | 9,810.00 | 0.1M |
| 2024-09-12 | 9,680.00 | 9,885.00 | 9,660.00 | 9,840.00 | 0.4M |
| 2024-09-11 | 9,530.00 | 9,620.00 | 9,455.00 | 9,520.00 | 0.2M |
| 2024-09-10 | 9,645.00 | 9,645.00 | 9,455.00 | 9,485.00 | 0.1M |
| 2024-09-09 | 9,475.00 | 9,475.00 | 9,150.00 | 9,355.00 | 0.2M |
| 2024-09-06 | 9,635.00 | 9,635.00 | 9,480.00 | 9,495.00 | 0.2M |
| 2024-09-05 | 9,635.00 | 9,685.00 | 9,600.00 | 9,645.00 | 0.2M |
| 2024-09-04 | 9,960.00 | 9,960.00 | 9,505.00 | 9,580.00 | 0.5M |
| 2024-09-03 | 10,505.00 | 10,505.00 | 10,340.00 | 10,395.00 | 0.1M |
| 2024-09-02 | 10,510.00 | 10,510.00 | 10,340.00 | 10,380.00 | 0.1M |
| 2024-08-30 | 10,210.00 | 10,800.00 | 10,065.00 | 10,230.00 | 0.1M |
| 2024-08-29 | 10,150.00 | 10,150.00 | 9,620.00 | 10,045.00 | 0.1M |
| 2024-08-28 | 10,255.00 | 10,355.00 | 10,215.00 | 10,330.00 | 0.2M |
| 2024-08-27 | 10,355.00 | 10,355.00 | 10,185.00 | 10,190.00 | 0.1M |
| 2024-08-26 | 10,375.00 | 10,405.00 | 10,340.00 | 10,390.00 | 0.1M |
| 2024-08-23 | 10,325.00 | 10,365.00 | 10,270.00 | 10,335.00 | 0.1M |
| 2024-08-22 | 10,505.00 | 10,550.00 | 10,480.00 | 10,500.00 | 0.1M |
| 2024-08-21 | 10,400.00 | 10,465.00 | 10,300.00 | 10,460.00 | 0.3M |
| 2024-08-20 | 10,485.00 | 10,560.00 | 10,390.00 | 10,475.00 | 0.2M |
| 2024-08-19 | 10,650.00 | 10,690.00 | 10,270.00 | 10,285.00 | 0.2M |
| 2024-08-16 | 10,410.00 | 10,600.00 | 10,405.00 | 10,590.00 | 0.2M |
| 2024-08-14 | 10,275.00 | 10,275.00 | 10,150.00 | 10,210.00 | 0.2M |
| 2024-08-13 | 10,025.00 | 10,025.00 | 9,950.00 | 9,985.00 | 0.1M |
| 2024-08-12 | 10,050.00 | 10,100.00 | 9,990.00 | 10,060.00 | 0.3M |
| 2024-08-09 | 10,030.00 | 10,150.00 | 9,850.00 | 9,955.00 | 0.2M |
| 2024-08-08 | 9,670.00 | 9,670.00 | 9,220.00 | 9,595.00 | 0.2M |
| 2024-08-07 | 9,815.00 | 10,050.00 | 9,650.00 | 9,950.00 | 0.2M |
| 2024-08-06 | 9,150.00 | 9,875.00 | 9,150.00 | 9,815.00 | 0.3M |
| 2024-08-05 | 9,540.00 | 9,650.00 | 8,800.00 | 8,990.00 | 0.5M |
| 2024-08-02 | 10,620.00 | 10,620.00 | 10,000.00 | 10,055.00 | 0.5M |
| 2024-08-01 | 11,210.00 | 11,210.00 | 11,010.00 | 11,050.00 | 0.1M |
| 2024-07-31 | 10,700.00 | 10,845.00 | 10,660.00 | 10,845.00 | 0.1M |
| 2024-07-30 | 11,040.00 | 11,040.00 | 10,805.00 | 10,810.00 | 0.1M |
| 2024-07-29 | 10,920.00 | 11,085.00 | 10,915.00 | 11,040.00 | 0.1M |
| 2024-07-26 | 10,750.00 | 10,870.00 | 10,670.00 | 10,830.00 | 0.2M |
| 2024-07-25 | 10,900.00 | 10,930.00 | 10,800.00 | 10,845.00 | 0.2M |
| 2024-07-24 | 11,380.00 | 11,400.00 | 11,315.00 | 11,335.00 | 0.1M |
| 2024-07-23 | 11,560.00 | 11,560.00 | 11,455.00 | 11,490.00 | 0.1M |
| 2024-07-22 | 11,325.00 | 11,325.00 | 11,215.00 | 11,220.00 | 0.3M |
| 2024-07-19 | 11,645.00 | 11,650.00 | 11,570.00 | 11,575.00 | 0.1M |
| 2024-07-18 | 11,440.00 | 11,735.00 | 11,440.00 | 11,715.00 | 0.4M |
| 2024-07-17 | 12,245.00 | 12,265.00 | 12,150.00 | 12,150.00 | 0.2M |
| 2024-07-16 | 12,250.00 | 12,280.00 | 12,230.00 | 12,245.00 | 0.2M |
| 2024-07-15 | 12,130.00 | 12,260.00 | 12,125.00 | 12,240.00 | 0.3M |
| 2024-07-12 | 12,050.00 | 12,200.00 | 11,795.00 | 11,970.00 | 0.4M |
| 2024-07-11 | 12,595.00 | 12,620.00 | 12,550.00 | 12,600.00 | 0.4M |
| 2024-07-10 | 12,410.00 | 12,435.00 | 12,385.00 | 12,410.00 | 0.4M |
| 2024-07-09 | 12,325.00 | 12,410.00 | 12,290.00 | 12,380.00 | 0.4M |
| 2024-07-08 | 12,130.00 | 12,160.00 | 12,075.00 | 12,140.00 | 0.4M |
| 2024-07-05 | 12,150.00 | 12,150.00 | 12,110.00 | 12,150.00 | 0.2M |
| 2024-07-04 | 12,080.00 | 12,180.00 | 12,080.00 | 12,130.00 | 0.3M |
| 2024-07-03 | 11,955.00 | 11,975.00 | 11,940.00 | 11,970.00 | 0.3M |
| 2024-07-02 | 11,795.00 | 11,815.00 | 11,760.00 | 11,805.00 | 0.2M |
| 2024-07-01 | 11,730.00 | 11,840.00 | 11,730.00 | 11,795.00 | 0.1M |
| 2024-06-28 | 11,760.00 | 11,760.00 | 11,685.00 | 11,725.00 | 0.2M |
| 2024-06-27 | 11,700.00 | 11,795.00 | 11,670.00 | 11,685.00 | 0.3M |
| 2024-06-26 | 11,715.00 | 11,885.00 | 11,715.00 | 11,865.00 | 0.2M |
| 2024-06-25 | 11,435.00 | 11,600.00 | 11,325.00 | 11,570.00 | 0.3M |
| 2024-06-24 | 11,975.00 | 12,020.00 | 11,855.00 | 11,910.00 | 0.2M |
| 2024-06-21 | 12,470.00 | 12,470.00 | 12,100.00 | 12,135.00 | 0.4M |
| 2024-06-20 | 12,520.00 | 12,555.00 | 12,425.00 | 12,545.00 | 0.3M |
| 2024-06-19 | 12,340.00 | 12,495.00 | 12,340.00 | 12,490.00 | 0.3M |
| 2024-06-18 | 12,205.00 | 12,225.00 | 12,155.00 | 12,225.00 | 0.2M |
| 2024-06-17 | 12,095.00 | 12,095.00 | 12,020.00 | 12,055.00 | 0.2M |
| 2024-06-14 | 11,855.00 | 12,025.00 | 11,855.00 | 12,025.00 | 0.2M |
| 2024-06-13 | 11,775.00 | 11,920.00 | 11,700.00 | 11,815.00 | 0.3M |
| 2024-06-12 | 11,710.00 | 11,720.00 | 11,670.00 | 11,685.00 | 0.4M |
| 2024-06-11 | 11,650.00 | 11,650.00 | 11,600.00 | 11,650.00 | 0.2M |
| 2024-06-10 | 11,390.00 | 11,520.00 | 11,390.00 | 11,470.00 | 0.2M |
| 2024-06-07 | 11,385.00 | 11,400.00 | 11,280.00 | 11,375.00 | 0.2M |
| 2024-06-05 | 11,265.00 | 11,270.00 | 11,205.00 | 11,235.00 | 0.3M |
| 2024-06-04 | 11,320.00 | 11,320.00 | 11,270.00 | 11,300.00 | 0.1M |
| 2024-06-03 | 11,360.00 | 11,405.00 | 11,320.00 | 11,355.00 | 0.2M |
| 2024-05-31 | 11,340.00 | 11,375.00 | 11,305.00 | 11,355.00 | 0.1M |
| 2024-05-30 | 11,410.00 | 11,410.00 | 11,330.00 | 11,350.00 | 0.2M |
| 2024-05-29 | 11,500.00 | 11,550.00 | 11,375.00 | 11,490.00 | 0.1M |
| 2024-05-28 | 11,375.00 | 11,395.00 | 11,325.00 | 11,360.00 | 0.2M |
| 2024-05-27 | 11,400.00 | 11,755.00 | 11,350.00 | 11,350.00 | 0.3M |
| 2024-05-24 | 11,235.00 | 11,265.00 | 11,180.00 | 11,250.00 | 0.2M |
| 2024-05-23 | 11,125.00 | 11,420.00 | 11,125.00 | 11,330.00 | 0.4M |
| 2024-05-22 | 12,100.00 | 12,100.00 | 11,005.00 | 11,050.00 | 0.5M |
| 2024-05-21 | 11,050.00 | 11,060.00 | 10,800.00 | 11,035.00 | 0.3M |
| 2024-05-20 | 10,750.00 | 10,775.00 | 10,725.00 | 10,750.00 | 0.3M |
| 2024-05-17 | 10,730.00 | 10,765.00 | 10,725.00 | 10,740.00 | 0.2M |
| 2024-05-16 | 10,570.00 | 10,850.00 | 10,570.00 | 10,750.00 | 0.4M |
| 2024-05-14 | 10,500.00 | 10,520.00 | 10,480.00 | 10,495.00 | 0.2M |
| 2024-05-13 | 10,570.00 | 10,570.00 | 10,490.00 | 10,500.00 | 0.2M |
| 2024-05-10 | 10,545.00 | 10,600.00 | 10,510.00 | 10,570.00 | 0.3M |
| 2024-05-09 | 10,680.00 | 10,680.00 | 10,490.00 | 10,505.00 | 0.4M |
| 2024-05-08 | 10,490.00 | 10,520.00 | 10,440.00 | 10,520.00 | 0.3M |
| 2024-05-07 | 10,400.00 | 10,510.00 | 10,360.00 | 10,510.00 | 0.3M |
| 2024-05-03 | 10,385.00 | 10,385.00 | 10,100.00 | 10,255.00 | 0.3M |
| 2024-05-02 | 10,580.00 | 10,580.00 | 10,150.00 | 10,215.00 | 0.4M |
| 2024-04-30 | 10,590.00 | 10,600.00 | 10,495.00 | 10,595.00 | 0.2M |
| 2024-04-29 | 10,560.00 | 10,600.00 | 10,435.00 | 10,580.00 | 0.3M |
| 2024-04-26 | 10,365.00 | 10,575.00 | 10,190.00 | 10,310.00 | 0.2M |
| 2024-04-25 | 10,410.00 | 10,410.00 | 9,905.00 | 10,010.00 | 0.2M |
| 2024-04-24 | 10,080.00 | 10,125.00 | 9,895.00 | 10,120.00 | 0.3M |
| 2024-04-23 | 9,800.00 | 9,820.00 | 9,735.00 | 9,765.00 | 0.2M |