2,386.00
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 | 2,312.00 | 2,433.00 | 2,310.00 | 2,386.00 | 1.5M |
| 2025-09-25 | 2,261.00 | 2,313.00 | 2,254.00 | 2,312.00 | 0.7M |
| 2025-09-24 | 2,270.00 | 2,290.00 | 2,239.00 | 2,273.00 | 1.5M |
| 2025-09-22 | 2,311.00 | 2,336.00 | 2,286.00 | 2,311.00 | 1.3M |
| 2025-09-19 | 2,310.00 | 2,345.00 | 2,265.00 | 2,299.00 | 3.0M |
| 2025-09-18 | 2,274.00 | 2,331.00 | 2,258.00 | 2,265.00 | 3.0M |
| 2025-09-17 | 2,264.00 | 2,284.00 | 2,236.00 | 2,254.00 | 5.3M |
| 2025-09-16 | 2,260.00 | 2,282.00 | 2,251.00 | 2,273.00 | 1.2M |
| 2025-09-12 | 2,288.00 | 2,292.00 | 2,237.00 | 2,271.00 | 2.3M |
| 2025-09-11 | 2,334.00 | 2,337.00 | 2,291.00 | 2,305.00 | 2.0M |
| 2025-09-10 | 2,344.00 | 2,364.00 | 2,317.00 | 2,329.00 | 5.0M |
| 2025-09-09 | 2,520.00 | 2,539.00 | 2,349.00 | 2,349.00 | 3.8M |
| 2025-09-08 | 2,548.00 | 2,603.00 | 2,519.00 | 2,534.00 | 1.3M |
| 2025-09-05 | 2,627.00 | 2,641.00 | 2,491.00 | 2,498.00 | 1.3M |
| 2025-09-04 | 2,570.00 | 2,690.00 | 2,558.00 | 2,677.00 | 2.9M |
| 2025-09-03 | 2,414.00 | 2,512.00 | 2,405.00 | 2,461.00 | 1.8M |
| 2025-09-02 | 2,405.00 | 2,417.00 | 2,340.00 | 2,386.00 | 5.7M |
| 2025-09-01 | 2,606.00 | 2,677.00 | 2,581.00 | 2,605.00 | 0.3M |
| 2025-08-29 | 2,648.00 | 2,710.00 | 2,614.00 | 2,617.00 | 0.4M |
| 2025-08-28 | 2,600.00 | 2,664.00 | 2,559.00 | 2,635.00 | 0.5M |
| 2025-08-27 | 2,630.00 | 2,661.00 | 2,621.00 | 2,626.00 | 0.3M |
| 2025-08-26 | 2,687.00 | 2,720.00 | 2,627.00 | 2,665.00 | 0.6M |
| 2025-08-25 | 2,704.00 | 2,783.00 | 2,702.00 | 2,737.00 | 0.9M |
| 2025-08-22 | 2,920.00 | 2,924.00 | 2,804.00 | 2,804.00 | 0.6M |
| 2025-08-21 | 2,959.00 | 3,000.00 | 2,893.00 | 2,920.00 | 0.4M |
| 2025-08-20 | 2,885.00 | 3,015.00 | 2,867.00 | 2,991.00 | 0.7M |
| 2025-08-19 | 2,996.00 | 2,999.00 | 2,895.00 | 2,900.00 | 0.6M |
| 2025-08-18 | 2,843.00 | 2,996.00 | 2,836.00 | 2,955.00 | 1.0M |
| 2025-08-15 | 2,867.00 | 2,979.00 | 2,777.00 | 2,959.00 | 1.1M |
| 2025-08-14 | 2,560.00 | 2,885.00 | 2,552.00 | 2,746.00 | 1.8M |
| 2025-08-13 | 2,550.00 | 2,595.00 | 2,513.00 | 2,570.00 | 0.7M |
| 2025-08-12 | 2,500.00 | 2,546.00 | 2,475.00 | 2,545.00 | 0.6M |
| 2025-08-08 | 2,457.00 | 2,518.00 | 2,444.00 | 2,479.00 | 0.5M |
| 2025-08-07 | 2,450.00 | 2,489.00 | 2,427.00 | 2,458.00 | 0.5M |
| 2025-08-06 | 2,391.00 | 2,430.00 | 2,362.00 | 2,409.00 | 0.5M |
| 2025-08-05 | 2,310.00 | 2,365.00 | 2,251.00 | 2,341.00 | 0.7M |
| 2025-08-04 | 2,200.00 | 2,280.00 | 2,186.00 | 2,260.00 | 0.4M |
| 2025-08-01 | 2,223.00 | 2,242.00 | 2,171.00 | 2,220.00 | 0.5M |
| 2025-07-31 | 2,200.00 | 2,264.00 | 2,139.00 | 2,249.00 | 1.5M |
| 2025-07-30 | 2,005.00 | 2,049.00 | 1,989.00 | 2,031.00 | 0.3M |
| 2025-07-29 | 2,016.00 | 2,023.00 | 1,976.00 | 1,986.00 | 0.2M |
| 2025-07-28 | 2,027.00 | 2,046.00 | 2,002.00 | 2,002.00 | 0.3M |
| 2025-07-25 | 2,084.00 | 2,131.00 | 2,041.00 | 2,041.00 | 0.5M |
| 2025-07-24 | 2,040.00 | 2,065.00 | 2,022.00 | 2,048.00 | 0.4M |
| 2025-07-23 | 2,098.00 | 2,098.00 | 2,021.00 | 2,046.00 | 0.5M |
| 2025-07-22 | 2,133.00 | 2,163.00 | 2,110.00 | 2,117.00 | 0.3M |
| 2025-07-18 | 2,162.00 | 2,198.00 | 2,129.00 | 2,154.00 | 0.5M |
| 2025-07-17 | 2,198.00 | 2,220.00 | 2,130.00 | 2,144.00 | 0.6M |
| 2025-07-16 | 2,117.00 | 2,209.00 | 2,030.00 | 2,185.00 | 1.4M |
| 2025-07-15 | 1,965.00 | 1,969.00 | 1,928.00 | 1,937.00 | 0.2M |
| 2025-07-14 | 1,971.00 | 1,987.00 | 1,941.00 | 1,965.00 | 0.2M |
| 2025-07-11 | 2,002.00 | 2,034.00 | 1,970.00 | 1,976.00 | 0.3M |
| 2025-07-10 | 2,010.00 | 2,024.00 | 1,961.00 | 2,002.00 | 0.4M |
| 2025-07-09 | 2,047.00 | 2,080.00 | 2,008.00 | 2,015.00 | 0.3M |
| 2025-07-08 | 2,054.00 | 2,085.00 | 2,027.00 | 2,047.00 | 0.3M |
| 2025-07-07 | 1,999.00 | 2,047.00 | 1,990.00 | 2,038.00 | 0.3M |
| 2025-07-04 | 1,990.00 | 2,012.00 | 1,965.00 | 1,999.00 | 0.4M |
| 2025-07-03 | 2,003.00 | 2,025.00 | 1,991.00 | 2,004.00 | 0.4M |
| 2025-07-02 | 2,027.00 | 2,093.00 | 2,008.00 | 2,036.00 | 0.3M |
| 2025-07-01 | 2,105.00 | 2,138.00 | 2,067.00 | 2,067.00 | 0.3M |
| 2025-06-30 | 2,123.00 | 2,154.00 | 2,092.00 | 2,118.00 | 0.4M |
| 2025-06-27 | 2,129.00 | 2,134.00 | 2,070.00 | 2,108.00 | 0.4M |
| 2025-06-26 | 2,113.00 | 2,162.00 | 2,080.00 | 2,115.00 | 0.3M |
| 2025-06-25 | 2,167.00 | 2,194.00 | 2,114.00 | 2,137.00 | 0.3M |
| 2025-06-24 | 2,210.00 | 2,223.00 | 2,147.00 | 2,187.00 | 0.3M |
| 2025-06-23 | 2,185.00 | 2,198.00 | 2,152.00 | 2,170.00 | 0.4M |
| 2025-06-20 | 2,236.00 | 2,249.00 | 2,185.00 | 2,213.00 | 1.1M |
| 2025-06-19 | 2,166.00 | 2,270.00 | 2,155.00 | 2,253.00 | 0.6M |
| 2025-06-18 | 2,100.00 | 2,175.00 | 2,077.00 | 2,150.00 | 0.6M |
| 2025-06-17 | 2,045.00 | 2,080.00 | 1,999.00 | 2,078.00 | 0.4M |
| 2025-06-16 | 2,019.00 | 2,063.00 | 1,989.00 | 2,009.00 | 0.4M |
| 2025-06-13 | 2,020.00 | 2,031.00 | 1,981.00 | 2,014.00 | 0.3M |
| 2025-06-12 | 1,995.00 | 2,037.00 | 1,972.00 | 2,016.00 | 0.2M |
| 2025-06-11 | 2,028.00 | 2,050.00 | 1,999.00 | 2,004.00 | 0.4M |
| 2025-06-10 | 2,044.00 | 2,069.00 | 2,016.00 | 2,037.00 | 0.2M |
| 2025-06-09 | 2,039.00 | 2,064.00 | 1,994.00 | 2,031.00 | 0.4M |
| 2025-06-06 | 2,046.00 | 2,053.00 | 1,982.00 | 2,019.00 | 0.4M |
| 2025-06-05 | 2,030.00 | 2,072.00 | 1,966.00 | 2,050.00 | 0.4M |
| 2025-06-04 | 2,048.00 | 2,081.00 | 2,021.00 | 2,031.00 | 0.4M |
| 2025-06-03 | 2,039.00 | 2,150.00 | 2,037.00 | 2,074.00 | 0.5M |
| 2025-06-02 | 2,060.00 | 2,065.00 | 2,021.00 | 2,036.00 | 0.3M |
| 2025-05-30 | 2,002.00 | 2,035.00 | 1,951.00 | 2,023.00 | 0.5M |
| 2025-05-29 | 2,022.00 | 2,022.00 | 1,976.00 | 2,002.00 | 0.3M |
| 2025-05-28 | 1,980.00 | 2,005.00 | 1,962.00 | 1,982.00 | 0.3M |
| 2025-05-27 | 1,964.00 | 2,031.00 | 1,941.00 | 1,967.00 | 0.6M |
| 2025-05-26 | 1,840.00 | 1,939.00 | 1,835.00 | 1,925.00 | 0.4M |
| 2025-05-23 | 1,837.00 | 1,850.00 | 1,787.00 | 1,838.00 | 0.4M |
| 2025-05-22 | 1,830.00 | 1,840.00 | 1,790.00 | 1,815.00 | 0.4M |
| 2025-05-21 | 1,820.00 | 1,823.00 | 1,789.00 | 1,790.00 | 0.4M |
| 2025-05-20 | 1,850.00 | 1,863.00 | 1,792.00 | 1,820.00 | 0.5M |
| 2025-05-19 | 1,910.00 | 1,960.00 | 1,813.00 | 1,825.00 | 0.6M |
| 2025-05-16 | 1,746.00 | 1,829.00 | 1,740.00 | 1,820.00 | 0.6M |
| 2025-05-15 | 1,753.00 | 1,776.00 | 1,698.00 | 1,729.00 | 0.9M |
| 2025-05-14 | 1,850.00 | 1,912.00 | 1,690.00 | 1,751.00 | 1.6M |
| 2025-05-13 | 1,705.00 | 1,707.00 | 1,622.00 | 1,627.00 | 0.5M |
| 2025-05-12 | 1,660.00 | 1,693.00 | 1,647.00 | 1,683.00 | 0.3M |
| 2025-05-09 | 1,644.00 | 1,684.00 | 1,642.00 | 1,661.00 | 0.3M |
| 2025-05-08 | 1,670.00 | 1,693.00 | 1,621.00 | 1,680.00 | 0.2M |
| 2025-05-07 | 1,617.00 | 1,690.00 | 1,610.00 | 1,685.00 | 0.3M |
| 2025-05-02 | 1,650.00 | 1,657.00 | 1,608.00 | 1,629.00 | 0.3M |
| 2025-05-01 | 1,669.00 | 1,692.00 | 1,657.00 | 1,662.00 | 0.2M |
| 2025-04-30 | 1,699.00 | 1,747.00 | 1,693.00 | 1,699.00 | 0.3M |
| 2025-04-28 | 1,738.00 | 1,754.00 | 1,680.00 | 1,689.00 | 0.4M |
| 2025-04-25 | 1,699.00 | 1,748.00 | 1,681.00 | 1,715.00 | 0.5M |
| 2025-04-24 | 1,781.00 | 1,781.00 | 1,657.00 | 1,677.00 | 0.7M |
| 2025-04-23 | 1,820.00 | 1,835.00 | 1,786.00 | 1,795.00 | 0.3M |
| 2025-04-22 | 1,800.00 | 1,811.00 | 1,777.00 | 1,796.00 | 0.2M |
| 2025-04-21 | 1,720.00 | 1,795.00 | 1,717.00 | 1,790.00 | 0.3M |
| 2025-04-18 | 1,724.00 | 1,755.00 | 1,710.00 | 1,753.00 | 0.3M |
| 2025-04-17 | 1,790.00 | 1,800.00 | 1,720.00 | 1,731.00 | 0.5M |
| 2025-04-16 | 1,800.00 | 1,837.00 | 1,761.00 | 1,785.00 | 0.5M |
| 2025-04-15 | 1,809.00 | 1,868.00 | 1,794.00 | 1,798.00 | 0.4M |
| 2025-04-14 | 1,807.00 | 1,854.00 | 1,780.00 | 1,787.00 | 0.5M |
| 2025-04-11 | 1,734.00 | 1,799.00 | 1,714.00 | 1,795.00 | 0.6M |
| 2025-04-10 | 1,697.00 | 1,736.00 | 1,649.00 | 1,730.00 | 0.7M |
| 2025-04-09 | 1,590.00 | 1,677.00 | 1,569.00 | 1,664.00 | 0.8M |
| 2025-04-08 | 1,526.00 | 1,636.00 | 1,526.00 | 1,584.00 | 0.5M |
| 2025-04-07 | 1,491.00 | 1,538.00 | 1,429.00 | 1,436.00 | 0.9M |
| 2025-04-04 | 1,521.00 | 1,618.00 | 1,521.00 | 1,611.00 | 0.9M |
| 2025-04-03 | 1,490.00 | 1,555.00 | 1,490.00 | 1,513.00 | 0.4M |
| 2025-04-02 | 1,555.00 | 1,565.00 | 1,527.00 | 1,530.00 | 0.3M |
| 2025-04-01 | 1,500.00 | 1,562.00 | 1,480.00 | 1,520.00 | 0.3M |
| 2025-03-31 | 1,540.00 | 1,567.00 | 1,502.00 | 1,509.00 | 0.4M |
| 2025-03-28 | 1,569.00 | 1,590.00 | 1,523.00 | 1,540.00 | 0.4M |
| 2025-03-27 | 1,610.00 | 1,617.00 | 1,570.00 | 1,593.00 | 0.2M |
| 2025-03-26 | 1,620.00 | 1,628.00 | 1,585.00 | 1,600.00 | 0.4M |
| 2025-03-25 | 1,605.00 | 1,634.00 | 1,598.00 | 1,608.00 | 0.3M |
| 2025-03-24 | 1,645.00 | 1,650.00 | 1,589.00 | 1,601.00 | 0.3M |
| 2025-03-21 | 1,588.00 | 1,648.00 | 1,582.00 | 1,612.00 | 0.5M |
| 2025-03-19 | 1,569.00 | 1,594.00 | 1,540.00 | 1,564.00 | 0.3M |
| 2025-03-18 | 1,570.00 | 1,570.00 | 1,520.00 | 1,529.00 | 0.4M |
| 2025-03-17 | 1,607.00 | 1,623.00 | 1,555.00 | 1,568.00 | 0.4M |
| 2025-03-14 | 1,503.00 | 1,611.00 | 1,492.00 | 1,605.00 | 0.5M |
| 2025-03-13 | 1,603.00 | 1,619.00 | 1,521.00 | 1,536.00 | 0.5M |
| 2025-03-12 | 1,478.00 | 1,621.00 | 1,478.00 | 1,575.00 | 0.9M |
| 2025-03-11 | 1,423.00 | 1,509.00 | 1,423.00 | 1,495.00 | 0.6M |
| 2025-03-10 | 1,472.00 | 1,490.00 | 1,398.00 | 1,419.00 | 0.4M |
| 2025-03-07 | 1,455.00 | 1,498.00 | 1,450.00 | 1,474.00 | 0.5M |
| 2025-03-06 | 1,528.00 | 1,563.00 | 1,466.00 | 1,470.00 | 0.5M |
| 2025-03-05 | 1,576.00 | 1,595.00 | 1,515.00 | 1,528.00 | 0.5M |
| 2025-03-04 | 1,616.00 | 1,624.00 | 1,554.00 | 1,564.00 | 0.5M |
| 2025-03-03 | 1,649.00 | 1,679.00 | 1,622.00 | 1,634.00 | 0.6M |
| 2025-02-28 | 1,627.00 | 1,639.00 | 1,544.00 | 1,561.00 | 1.6M |
| 2025-02-27 | 1,632.00 | 1,642.00 | 1,573.00 | 1,611.00 | 0.6M |
| 2025-02-26 | 1,673.00 | 1,686.00 | 1,603.00 | 1,633.00 | 0.5M |
| 2025-02-25 | 1,800.00 | 1,816.00 | 1,629.00 | 1,633.00 | 0.9M |
| 2025-02-21 | 1,832.00 | 1,858.00 | 1,773.00 | 1,816.00 | 0.5M |
| 2025-02-20 | 1,814.00 | 1,867.00 | 1,767.00 | 1,859.00 | 0.8M |
| 2025-02-19 | 1,714.00 | 1,759.00 | 1,660.00 | 1,697.00 | 0.7M |
| 2025-02-18 | 1,768.00 | 1,790.00 | 1,720.00 | 1,730.00 | 0.5M |
| 2025-02-17 | 1,829.00 | 1,858.00 | 1,770.00 | 1,798.00 | 0.9M |
| 2025-02-14 | 1,935.00 | 1,993.00 | 1,850.00 | 1,909.00 | 1.1M |
| 2025-02-13 | 2,200.00 | 2,210.00 | 2,130.00 | 2,149.00 | 0.3M |
| 2025-02-12 | 2,100.00 | 2,172.00 | 2,084.00 | 2,172.00 | 0.3M |
| 2025-02-10 | 2,092.00 | 2,118.00 | 2,062.00 | 2,101.00 | 0.2M |
| 2025-02-07 | 2,145.00 | 2,170.00 | 2,121.00 | 2,121.00 | 0.1M |
| 2025-02-06 | 2,146.00 | 2,195.00 | 2,105.00 | 2,129.00 | 0.2M |
| 2025-02-05 | 2,140.00 | 2,173.00 | 2,127.00 | 2,146.00 | 0.2M |
| 2025-02-04 | 2,117.00 | 2,150.00 | 2,104.00 | 2,118.00 | 0.2M |
| 2025-02-03 | 2,132.00 | 2,150.00 | 2,104.00 | 2,117.00 | 0.2M |
| 2025-01-31 | 2,163.00 | 2,205.00 | 2,123.00 | 2,147.00 | 0.3M |
| 2025-01-30 | 2,274.00 | 2,288.00 | 2,205.00 | 2,206.00 | 0.2M |
| 2025-01-29 | 2,221.00 | 2,286.00 | 2,218.00 | 2,274.00 | 0.2M |
| 2025-01-28 | 2,218.00 | 2,259.00 | 2,210.00 | 2,248.00 | 0.1M |
| 2025-01-27 | 2,280.00 | 2,288.00 | 2,223.00 | 2,226.00 | 0.2M |
| 2025-01-24 | 2,294.00 | 2,300.00 | 2,236.00 | 2,259.00 | 0.1M |
| 2025-01-23 | 2,273.00 | 2,293.00 | 2,214.00 | 2,275.00 | 0.2M |
| 2025-01-22 | 2,250.00 | 2,280.00 | 2,243.00 | 2,253.00 | 0.1M |
| 2025-01-21 | 2,286.00 | 2,286.00 | 2,228.00 | 2,236.00 | 0.1M |
| 2025-01-20 | 2,299.00 | 2,330.00 | 2,261.00 | 2,265.00 | 0.2M |
| 2025-01-17 | 2,301.00 | 2,328.00 | 2,213.00 | 2,307.00 | 0.4M |
| 2025-01-16 | 2,343.00 | 2,398.00 | 2,324.00 | 2,328.00 | 0.3M |
| 2025-01-15 | 2,295.00 | 2,358.00 | 2,283.00 | 2,324.00 | 0.2M |
| 2025-01-14 | 2,347.00 | 2,378.00 | 2,291.00 | 2,326.00 | 0.3M |
| 2025-01-10 | 2,310.00 | 2,349.00 | 2,288.00 | 2,327.00 | 0.2M |
| 2025-01-09 | 2,344.00 | 2,354.00 | 2,287.00 | 2,306.00 | 0.3M |
| 2025-01-08 | 2,255.00 | 2,350.00 | 2,230.00 | 2,331.00 | 0.3M |
| 2025-01-07 | 2,316.00 | 2,316.00 | 2,248.00 | 2,253.00 | 0.2M |
| 2025-01-06 | 2,324.00 | 2,324.00 | 2,236.00 | 2,266.00 | 0.3M |