4,395.00
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 | 4,805.00 | 4,855.00 | 4,355.00 | 4,395.00 | 21.9M |
| 2025-09-25 | 4,810.00 | 4,955.00 | 4,775.00 | 4,890.00 | 14.1M |
| 2025-09-24 | 5,000.00 | 5,180.00 | 4,870.00 | 4,950.00 | 22.8M |
| 2025-09-22 | 4,550.00 | 4,890.00 | 4,545.00 | 4,820.00 | 24.1M |
| 2025-09-19 | 4,615.00 | 4,725.00 | 4,340.00 | 4,530.00 | 24.1M |
| 2025-09-18 | 4,620.00 | 4,860.00 | 4,405.00 | 4,520.00 | 30.0M |
| 2025-09-17 | 4,565.00 | 4,635.00 | 4,360.00 | 4,440.00 | 25.4M |
| 2025-09-16 | 4,750.00 | 4,765.00 | 4,310.00 | 4,705.00 | 31.6M |
| 2025-09-12 | 4,215.00 | 4,500.00 | 4,140.00 | 4,440.00 | 33.5M |
| 2025-09-11 | 3,660.00 | 4,005.00 | 3,620.00 | 4,005.00 | 22.8M |
| 2025-09-10 | 3,190.00 | 3,485.00 | 3,185.00 | 3,485.00 | 12.3M |
| 2025-09-09 | 3,210.00 | 3,300.00 | 3,130.00 | 3,175.00 | 11.6M |
| 2025-09-08 | 3,085.00 | 3,365.00 | 3,040.00 | 3,150.00 | 22.1M |
| 2025-09-05 | 2,840.00 | 3,115.00 | 2,814.00 | 3,065.00 | 25.8M |
| 2025-09-04 | 2,660.00 | 2,672.00 | 2,613.00 | 2,626.00 | 3.9M |
| 2025-09-03 | 2,591.00 | 2,720.00 | 2,567.00 | 2,623.00 | 7.6M |
| 2025-09-02 | 2,695.00 | 2,740.00 | 2,600.00 | 2,616.00 | 8.2M |
| 2025-09-01 | 2,549.00 | 2,679.00 | 2,541.00 | 2,676.00 | 9.7M |
| 2025-08-29 | 2,494.00 | 2,645.00 | 2,477.00 | 2,596.00 | 14.0M |
| 2025-08-28 | 2,399.00 | 2,471.00 | 2,376.00 | 2,471.00 | 4.5M |
| 2025-08-27 | 2,422.00 | 2,448.00 | 2,408.00 | 2,415.00 | 2.2M |
| 2025-08-26 | 2,403.00 | 2,435.00 | 2,367.00 | 2,433.00 | 2.7M |
| 2025-08-25 | 2,479.00 | 2,491.00 | 2,385.00 | 2,392.00 | 4.1M |
| 2025-08-22 | 2,311.00 | 2,448.00 | 2,280.00 | 2,403.00 | 7.9M |
| 2025-08-21 | 2,358.00 | 2,382.00 | 2,305.00 | 2,305.00 | 4.2M |
| 2025-08-20 | 2,425.00 | 2,445.00 | 2,354.00 | 2,358.00 | 5.4M |
| 2025-08-19 | 2,469.00 | 2,481.00 | 2,420.00 | 2,473.00 | 4.4M |
| 2025-08-18 | 2,570.00 | 2,620.00 | 2,437.00 | 2,442.00 | 7.3M |
| 2025-08-15 | 2,590.00 | 2,606.00 | 2,464.00 | 2,560.00 | 10.4M |
| 2025-08-14 | 2,520.00 | 2,625.00 | 2,502.00 | 2,555.00 | 6.2M |
| 2025-08-13 | 2,650.00 | 2,699.00 | 2,560.00 | 2,578.00 | 10.4M |
| 2025-08-12 | 2,564.00 | 2,669.00 | 2,535.00 | 2,618.00 | 22.5M |
| 2025-08-08 | 2,300.00 | 2,368.00 | 2,299.00 | 2,364.00 | 5.1M |
| 2025-08-07 | 2,300.00 | 2,316.00 | 2,270.00 | 2,300.00 | 3.7M |
| 2025-08-06 | 2,350.00 | 2,354.00 | 2,292.00 | 2,333.00 | 4.3M |
| 2025-08-05 | 2,412.00 | 2,413.00 | 2,370.00 | 2,370.00 | 2.7M |
| 2025-08-04 | 2,324.00 | 2,419.00 | 2,323.00 | 2,382.00 | 3.4M |
| 2025-08-01 | 2,432.00 | 2,467.00 | 2,395.00 | 2,424.00 | 4.9M |
| 2025-07-31 | 2,441.00 | 2,482.00 | 2,426.00 | 2,478.00 | 3.2M |
| 2025-07-30 | 2,453.00 | 2,455.00 | 2,407.00 | 2,452.00 | 2.7M |
| 2025-07-29 | 2,429.00 | 2,455.00 | 2,397.00 | 2,428.00 | 3.6M |
| 2025-07-28 | 2,475.00 | 2,498.00 | 2,421.00 | 2,454.00 | 3.9M |
| 2025-07-25 | 2,535.00 | 2,564.00 | 2,436.00 | 2,457.00 | 6.9M |
| 2025-07-24 | 2,525.00 | 2,624.00 | 2,516.00 | 2,566.00 | 10.8M |
| 2025-07-23 | 2,435.00 | 2,546.00 | 2,376.00 | 2,535.00 | 14.4M |
| 2025-07-22 | 2,323.00 | 2,398.00 | 2,323.00 | 2,398.00 | 4.9M |
| 2025-07-18 | 2,430.00 | 2,448.00 | 2,314.00 | 2,353.00 | 7.1M |
| 2025-07-17 | 2,402.00 | 2,421.00 | 2,332.00 | 2,414.00 | 8.5M |
| 2025-07-16 | 2,486.00 | 2,502.00 | 2,432.00 | 2,452.00 | 6.4M |
| 2025-07-15 | 2,421.00 | 2,484.00 | 2,376.00 | 2,450.00 | 7.6M |
| 2025-07-14 | 2,500.00 | 2,510.00 | 2,431.00 | 2,437.00 | 4.8M |
| 2025-07-11 | 2,530.00 | 2,555.00 | 2,463.00 | 2,488.00 | 10.3M |
| 2025-07-10 | 2,688.00 | 2,690.00 | 2,537.00 | 2,557.00 | 11.6M |
| 2025-07-09 | 2,575.00 | 2,725.00 | 2,568.00 | 2,708.00 | 16.3M |
| 2025-07-08 | 2,450.00 | 2,630.00 | 2,433.00 | 2,554.00 | 12.5M |
| 2025-07-07 | 2,450.00 | 2,511.00 | 2,405.00 | 2,460.00 | 8.0M |
| 2025-07-04 | 2,578.00 | 2,597.00 | 2,380.00 | 2,380.00 | 8.1M |
| 2025-07-03 | 2,422.00 | 2,568.00 | 2,417.00 | 2,548.00 | 9.3M |
| 2025-07-02 | 2,266.00 | 2,440.00 | 2,260.00 | 2,412.00 | 9.5M |
| 2025-07-01 | 2,496.00 | 2,514.00 | 2,362.00 | 2,363.00 | 6.4M |
| 2025-06-30 | 2,565.00 | 2,599.00 | 2,494.00 | 2,503.00 | 9.6M |
| 2025-06-27 | 2,556.00 | 2,583.00 | 2,502.00 | 2,523.00 | 6.0M |
| 2025-06-26 | 2,600.00 | 2,629.00 | 2,530.00 | 2,530.00 | 6.7M |
| 2025-06-25 | 2,599.00 | 2,689.00 | 2,530.00 | 2,530.00 | 11.9M |
| 2025-06-24 | 2,554.00 | 2,648.00 | 2,452.00 | 2,549.00 | 13.0M |
| 2025-06-23 | 2,234.00 | 2,554.00 | 2,210.00 | 2,554.00 | 13.5M |
| 2025-06-20 | 2,103.00 | 2,318.00 | 2,102.00 | 2,284.00 | 17.1M |
| 2025-06-19 | 2,046.00 | 2,117.00 | 2,046.00 | 2,103.00 | 3.5M |
| 2025-06-18 | 2,040.00 | 2,098.00 | 2,040.00 | 2,046.00 | 2.9M |
| 2025-06-17 | 2,029.00 | 2,129.00 | 2,025.00 | 2,084.00 | 7.0M |
| 2025-06-16 | 2,002.00 | 2,061.00 | 1,950.00 | 2,009.00 | 5.5M |
| 2025-06-13 | 2,081.00 | 2,085.00 | 2,005.00 | 2,010.00 | 4.0M |
| 2025-06-12 | 2,155.00 | 2,171.00 | 2,077.00 | 2,088.00 | 6.6M |
| 2025-06-11 | 2,190.00 | 2,203.00 | 2,141.00 | 2,191.00 | 5.0M |
| 2025-06-10 | 2,130.00 | 2,213.00 | 2,121.00 | 2,132.00 | 5.6M |
| 2025-06-09 | 2,208.00 | 2,233.00 | 2,106.00 | 2,112.00 | 6.5M |
| 2025-06-06 | 2,115.00 | 2,278.00 | 2,090.00 | 2,165.00 | 11.0M |
| 2025-06-05 | 2,050.00 | 2,206.00 | 2,048.00 | 2,116.00 | 5.3M |
| 2025-06-04 | 2,020.00 | 2,106.00 | 2,010.00 | 2,060.00 | 4.5M |
| 2025-06-03 | 2,002.00 | 2,019.00 | 1,981.00 | 1,982.00 | 3.0M |
| 2025-06-02 | 2,081.00 | 2,084.00 | 1,995.00 | 1,995.00 | 3.8M |
| 2025-05-30 | 2,155.00 | 2,156.00 | 2,083.00 | 2,099.00 | 3.9M |
| 2025-05-29 | 2,148.00 | 2,199.00 | 2,127.00 | 2,180.00 | 6.2M |
| 2025-05-28 | 2,120.00 | 2,139.00 | 2,071.00 | 2,098.00 | 3.6M |
| 2025-05-27 | 2,077.00 | 2,099.00 | 2,046.00 | 2,072.00 | 2.6M |
| 2025-05-26 | 2,035.00 | 2,135.00 | 2,008.00 | 2,077.00 | 4.3M |
| 2025-05-23 | 2,070.00 | 2,112.00 | 2,047.00 | 2,058.00 | 2.5M |
| 2025-05-22 | 2,123.00 | 2,141.00 | 2,075.00 | 2,075.00 | 2.7M |
| 2025-05-21 | 2,188.00 | 2,222.00 | 2,160.00 | 2,173.00 | 3.2M |
| 2025-05-20 | 2,230.00 | 2,246.00 | 2,174.00 | 2,186.00 | 4.5M |
| 2025-05-19 | 2,171.00 | 2,225.00 | 2,131.00 | 2,194.00 | 4.6M |
| 2025-05-16 | 2,281.00 | 2,313.00 | 2,106.00 | 2,221.00 | 11.5M |
| 2025-05-15 | 2,245.00 | 2,300.00 | 2,203.00 | 2,215.00 | 5.6M |
| 2025-05-14 | 2,239.00 | 2,289.00 | 2,230.00 | 2,270.00 | 5.9M |
| 2025-05-13 | 2,300.00 | 2,324.00 | 2,206.00 | 2,207.00 | 9.4M |
| 2025-05-12 | 2,040.00 | 2,223.00 | 2,031.00 | 2,221.00 | 10.1M |
| 2025-05-09 | 1,961.00 | 2,055.00 | 1,935.00 | 2,046.00 | 7.1M |
| 2025-05-08 | 1,971.00 | 1,972.00 | 1,892.00 | 1,933.00 | 5.3M |
| 2025-05-07 | 1,828.00 | 1,960.00 | 1,828.00 | 1,919.00 | 7.9M |
| 2025-05-02 | 1,836.00 | 1,844.00 | 1,805.00 | 1,825.00 | 3.0M |
| 2025-05-01 | 1,877.00 | 1,879.00 | 1,819.00 | 1,833.00 | 4.6M |
| 2025-04-30 | 1,883.00 | 1,891.00 | 1,840.00 | 1,855.00 | 3.3M |
| 2025-04-28 | 1,893.00 | 1,894.00 | 1,856.00 | 1,886.00 | 7.0M |
| 2025-04-25 | 1,868.00 | 1,905.00 | 1,840.00 | 1,870.00 | 6.0M |
| 2025-04-24 | 1,897.00 | 1,899.00 | 1,810.00 | 1,813.00 | 5.2M |
| 2025-04-23 | 1,829.00 | 1,867.00 | 1,805.00 | 1,840.00 | 5.3M |
| 2025-04-22 | 1,796.00 | 1,820.00 | 1,755.00 | 1,764.00 | 3.0M |
| 2025-04-21 | 1,761.00 | 1,837.00 | 1,750.00 | 1,804.00 | 4.8M |
| 2025-04-18 | 1,805.00 | 1,817.00 | 1,778.00 | 1,782.00 | 3.7M |
| 2025-04-17 | 1,800.00 | 1,839.00 | 1,783.00 | 1,834.00 | 5.3M |
| 2025-04-16 | 1,912.00 | 1,918.00 | 1,781.00 | 1,800.00 | 6.7M |
| 2025-04-15 | 1,980.00 | 2,006.00 | 1,941.00 | 1,944.00 | 6.4M |
| 2025-04-14 | 2,081.00 | 2,133.00 | 1,946.00 | 1,946.00 | 11.8M |
| 2025-04-11 | 1,883.00 | 2,003.00 | 1,865.00 | 1,982.00 | 9.7M |
| 2025-04-10 | 2,080.00 | 2,080.00 | 1,971.00 | 2,058.00 | 12.8M |
| 2025-04-09 | 1,697.00 | 1,713.00 | 1,625.00 | 1,680.00 | 8.8M |
| 2025-04-08 | 1,798.00 | 1,885.00 | 1,711.00 | 1,800.00 | 14.6M |
| 2025-04-07 | 1,580.00 | 1,638.00 | 1,510.00 | 1,518.00 | 11.2M |
| 2025-04-04 | 1,996.00 | 2,009.00 | 1,790.00 | 1,883.00 | 11.0M |
| 2025-04-03 | 2,116.00 | 2,203.00 | 2,011.00 | 2,065.00 | 12.5M |
| 2025-04-02 | 2,330.00 | 2,391.00 | 2,250.00 | 2,316.00 | 9.4M |
| 2025-04-01 | 2,438.00 | 2,454.00 | 2,226.00 | 2,255.00 | 7.5M |
| 2025-03-31 | 2,500.00 | 2,516.00 | 2,388.00 | 2,388.00 | 5.6M |
| 2025-03-28 | 2,540.00 | 2,639.00 | 2,505.00 | 2,564.00 | 10.0M |
| 2025-03-27 | 2,633.00 | 2,650.00 | 2,510.00 | 2,539.00 | 6.4M |
| 2025-03-26 | 2,710.00 | 2,723.00 | 2,600.00 | 2,660.00 | 7.0M |
| 2025-03-25 | 2,874.00 | 2,892.00 | 2,661.00 | 2,676.00 | 9.5M |
| 2025-03-24 | 2,920.00 | 2,945.00 | 2,792.00 | 2,794.00 | 7.2M |
| 2025-03-21 | 2,996.00 | 3,065.00 | 2,970.00 | 2,970.00 | 4.2M |
| 2025-03-19 | 3,150.00 | 3,165.00 | 2,977.00 | 3,030.00 | 6.2M |
| 2025-03-18 | 3,190.00 | 3,250.00 | 3,045.00 | 3,170.00 | 8.1M |
| 2025-03-17 | 3,120.00 | 3,220.00 | 3,105.00 | 3,125.00 | 15.3M |
| 2025-03-14 | 2,765.00 | 2,968.00 | 2,740.00 | 2,960.00 | 22.4M |
| 2025-03-13 | 2,820.00 | 2,850.00 | 2,713.00 | 2,743.00 | 17.2M |
| 2025-03-12 | 2,720.00 | 2,850.00 | 2,707.00 | 2,719.00 | 14.3M |
| 2025-03-11 | 2,704.00 | 2,748.00 | 2,582.00 | 2,648.00 | 11.8M |
| 2025-03-10 | 2,733.00 | 2,783.00 | 2,547.00 | 2,754.00 | 20.2M |
| 2025-03-07 | 2,338.00 | 2,798.00 | 2,330.00 | 2,790.00 | 33.2M |
| 2025-03-06 | 2,481.00 | 2,490.00 | 2,368.00 | 2,388.00 | 6.0M |
| 2025-03-05 | 2,466.00 | 2,527.00 | 2,372.00 | 2,431.00 | 7.8M |
| 2025-03-04 | 2,400.00 | 2,504.00 | 2,321.00 | 2,448.00 | 10.8M |
| 2025-03-03 | 2,800.00 | 2,823.00 | 2,482.00 | 2,482.00 | 20.3M |
| 2025-02-28 | 2,705.00 | 2,775.00 | 2,482.00 | 2,670.00 | 18.5M |
| 2025-02-27 | 2,620.00 | 2,847.00 | 2,620.00 | 2,805.00 | 23.0M |
| 2025-02-26 | 2,602.00 | 2,622.00 | 2,451.00 | 2,539.00 | 15.5M |
| 2025-02-25 | 2,236.00 | 2,592.00 | 2,227.00 | 2,575.00 | 15.8M |
| 2025-02-21 | 2,335.00 | 2,510.00 | 2,325.00 | 2,333.00 | 11.3M |
| 2025-02-20 | 2,470.00 | 2,543.00 | 2,328.00 | 2,385.00 | 14.6M |
| 2025-02-19 | 2,500.00 | 2,570.00 | 2,385.00 | 2,482.00 | 25.4M |
| 2025-02-18 | 2,100.00 | 2,485.00 | 2,090.00 | 2,359.00 | 36.7M |
| 2025-02-17 | 1,950.00 | 2,245.00 | 1,950.00 | 2,053.00 | 31.5M |
| 2025-02-14 | 1,950.00 | 1,988.00 | 1,872.00 | 1,883.00 | 7.2M |
| 2025-02-13 | 1,864.00 | 1,930.00 | 1,859.00 | 1,929.00 | 6.5M |
| 2025-02-12 | 1,800.00 | 1,864.00 | 1,786.00 | 1,864.00 | 5.5M |
| 2025-02-10 | 1,698.00 | 1,797.00 | 1,685.00 | 1,785.00 | 4.2M |
| 2025-02-07 | 1,702.00 | 1,722.00 | 1,691.00 | 1,697.00 | 2.6M |
| 2025-02-06 | 1,736.00 | 1,736.00 | 1,710.00 | 1,717.00 | 1.8M |
| 2025-02-05 | 1,761.00 | 1,761.00 | 1,735.00 | 1,735.00 | 2.0M |
| 2025-02-04 | 1,800.00 | 1,810.00 | 1,728.00 | 1,735.00 | 2.4M |
| 2025-02-03 | 1,738.00 | 1,788.00 | 1,736.00 | 1,788.00 | 3.0M |
| 2025-01-31 | 1,771.00 | 1,822.00 | 1,771.00 | 1,807.00 | 3.8M |
| 2025-01-30 | 1,701.00 | 1,780.00 | 1,700.00 | 1,771.00 | 15.0M |
| 2025-01-29 | 1,730.00 | 1,750.00 | 1,704.00 | 1,710.00 | 3.4M |
| 2025-01-28 | 1,670.00 | 1,724.00 | 1,656.00 | 1,717.00 | 4.8M |
| 2025-01-27 | 1,813.00 | 1,816.00 | 1,714.00 | 1,717.00 | 6.4M |
| 2025-01-24 | 1,818.00 | 1,862.00 | 1,776.00 | 1,815.00 | 5.0M |
| 2025-01-23 | 1,875.00 | 1,905.00 | 1,808.00 | 1,815.00 | 6.9M |
| 2025-01-22 | 1,763.00 | 1,879.00 | 1,752.00 | 1,855.00 | 7.4M |
| 2025-01-21 | 1,744.00 | 1,769.00 | 1,712.00 | 1,764.00 | 4.7M |
| 2025-01-20 | 1,816.00 | 1,834.00 | 1,708.00 | 1,708.00 | 7.0M |
| 2025-01-17 | 1,758.00 | 1,818.00 | 1,738.00 | 1,788.00 | 6.6M |
| 2025-01-16 | 1,861.00 | 1,864.00 | 1,741.00 | 1,788.00 | 11.4M |
| 2025-01-15 | 1,971.00 | 1,990.00 | 1,843.00 | 1,846.00 | 10.0M |
| 2025-01-14 | 1,985.00 | 2,066.00 | 1,932.00 | 1,950.00 | 9.7M |
| 2025-01-10 | 2,002.00 | 2,075.00 | 1,980.00 | 2,009.00 | 12.9M |
| 2025-01-09 | 2,128.00 | 2,180.00 | 1,965.00 | 2,005.00 | 22.5M |
| 2025-01-08 | 1,815.00 | 2,050.00 | 1,813.00 | 2,050.00 | 30.6M |
| 2025-01-07 | 1,770.00 | 1,826.00 | 1,764.00 | 1,826.00 | 13.8M |
| 2025-01-06 | 1,690.00 | 1,749.00 | 1,663.00 | 1,737.00 | 13.5M |