3,231.63
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 | 3,180.00 | 3,238.77 | 3,177.00 | 3,231.63 | 0.0M |
| 2025-09-25 | 3,299.99 | 3,299.99 | 3,169.00 | 3,176.42 | 0.0M |
| 2025-09-24 | 3,175.00 | 3,305.00 | 3,175.00 | 3,302.19 | 0.0M |
| 2025-09-23 | 3,180.00 | 3,225.00 | 3,180.00 | 3,187.36 | 0.0M |
| 2025-09-22 | 3,100.00 | 3,200.00 | 3,100.00 | 3,182.01 | 0.0M |
| 2025-09-19 | 3,125.00 | 3,125.00 | 3,088.00 | 3,109.43 | 0.0M |
| 2025-09-18 | 3,071.01 | 3,124.99 | 3,071.00 | 3,115.50 | 0.0M |
| 2025-09-17 | 3,017.00 | 3,027.99 | 2,982.18 | 3,008.66 | 0.0M |
| 2025-09-15 | 2,975.01 | 2,999.00 | 2,938.00 | 2,943.38 | 0.0M |
| 2025-09-12 | 3,020.55 | 3,020.55 | 2,950.00 | 2,955.20 | 0.0M |
| 2025-09-11 | 3,045.50 | 3,120.00 | 3,045.50 | 3,060.61 | 0.0M |
| 2025-09-10 | 3,081.14 | 3,110.00 | 3,045.51 | 3,048.05 | 0.0M |
| 2025-09-09 | 3,187.00 | 3,187.00 | 3,069.69 | 3,083.12 | 0.0M |
| 2025-09-08 | 3,150.00 | 3,187.99 | 3,044.95 | 3,145.77 | 0.0M |
| 2025-09-05 | 3,110.00 | 3,250.68 | 3,050.00 | 3,143.79 | 0.0M |
| 2025-09-04 | 3,725.00 | 3,867.00 | 3,725.00 | 3,857.15 | 0.0M |
| 2025-09-03 | 3,751.02 | 3,758.00 | 3,704.95 | 3,716.83 | 0.0M |
| 2025-09-02 | 3,771.23 | 3,798.89 | 3,670.00 | 3,738.35 | 0.0M |
| 2025-08-29 | 3,775.39 | 3,779.75 | 3,750.59 | 3,771.23 | 0.0M |
| 2025-08-28 | 3,841.00 | 3,841.00 | 3,782.24 | 3,803.00 | 0.0M |
| 2025-08-27 | 3,885.00 | 3,889.99 | 3,839.00 | 3,841.64 | 0.0M |
| 2025-08-26 | 3,814.99 | 3,814.99 | 3,750.00 | 3,753.14 | 0.0M |
| 2025-08-25 | 3,830.00 | 3,830.00 | 3,765.00 | 3,784.85 | 0.0M |
| 2025-08-22 | 3,803.00 | 3,861.78 | 3,790.00 | 3,855.78 | 0.0M |
| 2025-08-21 | 3,690.00 | 3,714.99 | 3,688.00 | 3,714.00 | 0.0M |
| 2025-08-20 | 3,720.00 | 3,724.41 | 3,690.00 | 3,720.34 | 0.0M |
| 2025-08-19 | 3,900.00 | 3,900.00 | 3,706.00 | 3,717.68 | 0.0M |
| 2025-08-18 | 3,900.00 | 3,900.00 | 3,825.28 | 3,830.38 | 0.0M |
| 2025-08-15 | 3,738.20 | 3,738.20 | 3,685.00 | 3,730.00 | 0.0M |
| 2025-08-14 | 3,726.50 | 3,726.50 | 3,625.00 | 3,672.00 | 0.0M |
| 2025-08-13 | 3,680.00 | 3,799.00 | 3,674.00 | 3,726.00 | 0.0M |
| 2025-08-12 | 3,540.00 | 3,585.00 | 3,540.00 | 3,580.00 | 0.0M |
| 2025-08-11 | 3,530.00 | 3,530.00 | 3,477.01 | 3,485.31 | 0.0M |
| 2025-08-08 | 3,510.00 | 3,510.00 | 3,469.00 | 3,484.50 | 0.0M |
| 2025-08-07 | 3,651.00 | 3,651.00 | 3,543.12 | 3,555.63 | 0.0M |
| 2025-08-06 | 3,664.00 | 3,680.00 | 3,651.00 | 3,651.00 | 0.0M |
| 2025-08-05 | 3,676.02 | 3,682.10 | 3,656.02 | 3,661.99 | 0.0M |
| 2025-08-04 | 3,665.00 | 3,676.00 | 3,630.00 | 3,676.00 | 0.0M |
| 2025-08-01 | 3,700.00 | 3,728.00 | 3,623.88 | 3,630.00 | 0.0M |
| 2025-07-31 | 3,840.00 | 3,891.77 | 3,787.00 | 3,787.00 | 0.0M |
| 2025-07-30 | 3,981.00 | 4,005.00 | 3,895.00 | 3,895.79 | 0.0M |
| 2025-07-29 | 4,050.00 | 4,100.00 | 4,024.95 | 4,024.95 | 0.0M |
| 2025-07-28 | 4,149.54 | 4,149.54 | 4,074.00 | 4,074.00 | 0.0M |
| 2025-07-25 | 4,050.00 | 4,060.00 | 4,045.92 | 4,060.00 | 0.0M |
| 2025-07-24 | 4,140.00 | 4,150.00 | 4,051.00 | 4,059.43 | 0.0M |
| 2025-07-23 | 4,192.32 | 4,192.32 | 4,145.00 | 4,155.00 | 0.0M |
| 2025-07-22 | 4,165.00 | 4,195.00 | 4,145.00 | 4,192.32 | 0.0M |
| 2025-07-21 | 4,295.00 | 4,300.00 | 4,164.08 | 4,165.00 | 0.0M |
| 2025-07-18 | 4,310.00 | 4,310.00 | 4,279.00 | 4,295.00 | 0.0M |
| 2025-07-17 | 4,361.00 | 4,384.00 | 4,322.25 | 4,371.32 | 0.0M |
| 2025-07-16 | 4,260.00 | 4,270.00 | 4,182.00 | 4,254.50 | 0.0M |
| 2025-07-15 | 4,310.00 | 4,310.00 | 4,190.00 | 4,193.87 | 0.0M |
| 2025-07-14 | 4,375.00 | 4,375.00 | 4,290.00 | 4,300.59 | 0.0M |
| 2025-07-11 | 4,403.00 | 4,489.20 | 4,403.00 | 4,410.00 | 0.0M |
| 2025-07-10 | 4,471.40 | 4,499.00 | 4,430.00 | 4,430.00 | 0.0M |
| 2025-07-09 | 4,340.00 | 4,387.00 | 4,332.20 | 4,386.33 | 0.0M |
| 2025-07-08 | 4,420.00 | 4,480.00 | 4,420.00 | 4,424.01 | 0.0M |
| 2025-07-07 | 4,600.00 | 4,600.00 | 4,400.00 | 4,424.17 | 0.0M |
| 2025-07-04 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0.0M |
| 2025-07-03 | 4,615.00 | 4,800.00 | 4,595.00 | 4,800.00 | 0.0M |
| 2025-07-02 | 4,608.68 | 4,700.00 | 4,463.22 | 4,624.00 | 0.0M |
| 2025-07-01 | 4,499.00 | 4,636.90 | 4,499.00 | 4,622.00 | 0.0M |
| 2025-06-30 | 4,438.20 | 4,462.00 | 4,425.50 | 4,432.00 | 0.0M |
| 2025-06-27 | 4,400.00 | 4,450.00 | 4,390.00 | 4,390.00 | 0.0M |
| 2025-06-26 | 4,352.26 | 4,399.99 | 4,309.00 | 4,341.02 | 0.0M |
| 2025-06-25 | 4,375.00 | 4,400.00 | 4,344.00 | 4,384.00 | 0.0M |
| 2025-06-24 | 4,420.00 | 4,491.11 | 4,380.00 | 4,420.00 | 0.0M |
| 2025-06-23 | 4,265.00 | 4,350.00 | 4,260.00 | 4,320.00 | 0.0M |
| 2025-06-20 | 4,530.10 | 4,530.10 | 4,360.00 | 4,395.00 | 0.0M |
| 2025-06-19 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 0.0M |
| 2025-06-18 | 4,422.00 | 4,462.00 | 4,354.00 | 4,354.75 | 0.0M |
| 2025-06-17 | 4,522.00 | 4,547.00 | 4,466.00 | 4,469.20 | 0.0M |
| 2025-06-16 | 4,500.00 | 4,576.01 | 4,500.00 | 4,568.70 | 0.0M |
| 2025-06-13 | 4,677.20 | 4,681.50 | 4,521.00 | 4,521.34 | 0.0M |
| 2025-06-12 | 4,677.00 | 4,693.00 | 4,673.00 | 4,677.17 | 0.0M |
| 2025-06-11 | 4,920.00 | 4,920.00 | 4,764.00 | 4,764.00 | 0.0M |
| 2025-06-10 | 4,930.00 | 4,990.00 | 4,911.50 | 4,918.35 | 0.0M |
| 2025-06-09 | 5,046.00 | 5,055.00 | 4,950.00 | 4,963.91 | 0.0M |
| 2025-06-06 | 5,600.00 | 5,600.00 | 5,031.00 | 5,063.10 | 0.0M |
| 2025-06-05 | 6,442.36 | 6,442.36 | 6,342.48 | 6,354.64 | 0.0M |
| 2025-06-04 | 6,480.38 | 6,495.00 | 6,415.00 | 6,415.00 | 0.0M |
| 2025-06-03 | 6,470.00 | 6,550.00 | 6,420.00 | 6,420.00 | 0.0M |
| 2025-06-02 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 0.0M |
| 2025-05-30 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 0.0M |
| 2025-05-27 | 5,995.00 | 6,160.00 | 5,995.00 | 6,160.00 | 0.0M |
| 2025-05-23 | 6,056.53 | 6,056.53 | 5,995.00 | 5,995.00 | 0.0M |
| 2025-05-21 | 6,302.00 | 6,302.80 | 6,200.00 | 6,200.00 | 0.0M |
| 2025-05-20 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 0.0M |
| 2025-05-16 | 6,335.00 | 6,340.00 | 6,320.00 | 6,320.00 | 0.0M |
| 2025-05-15 | 6,188.32 | 6,210.00 | 6,160.00 | 6,210.00 | 0.0M |
| 2025-05-14 | 6,031.00 | 6,080.00 | 6,031.00 | 6,080.00 | 0.0M |
| 2025-05-13 | 5,985.94 | 6,045.00 | 5,985.94 | 6,031.00 | 0.0M |
| 2025-05-12 | 5,882.00 | 5,903.00 | 5,860.00 | 5,903.00 | 0.0M |
| 2025-05-09 | 5,484.00 | 5,484.00 | 5,470.00 | 5,470.00 | 0.0M |
| 2025-05-08 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.0M |
| 2025-05-07 | 5,409.00 | 5,410.00 | 5,408.00 | 5,408.92 | 0.0M |
| 2025-05-06 | 5,385.00 | 5,385.00 | 5,325.20 | 5,325.20 | 0.0M |
| 2025-05-05 | 5,500.00 | 5,500.00 | 5,446.00 | 5,480.00 | 0.0M |
| 2025-05-02 | 5,380.20 | 5,434.00 | 5,380.20 | 5,434.00 | 0.0M |
| 2025-04-30 | 5,211.00 | 5,219.00 | 5,211.00 | 5,219.00 | 0.0M |
| 2025-04-29 | 5,315.87 | 5,315.87 | 5,315.87 | 5,315.87 | 0.0M |
| 2025-04-28 | 5,218.00 | 5,218.00 | 5,218.00 | 5,218.00 | 0.0M |
| 2025-04-25 | 5,249.00 | 5,249.00 | 5,249.00 | 5,249.00 | 0.0M |
| 2025-04-24 | 5,320.00 | 5,320.00 | 5,290.00 | 5,304.00 | 0.0M |
| 2025-04-22 | 5,208.00 | 5,208.00 | 5,205.00 | 5,205.00 | 0.0M |
| 2025-04-21 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.0M |
| 2025-04-16 | 5,130.00 | 5,130.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2025-04-15 | 5,200.00 | 5,200.00 | 5,130.00 | 5,130.00 | 0.0M |
| 2025-04-14 | 5,209.00 | 5,209.00 | 5,173.00 | 5,173.00 | 0.0M |
| 2025-04-11 | 5,218.00 | 5,314.00 | 5,218.00 | 5,300.00 | 0.0M |
| 2025-04-10 | 5,234.00 | 5,258.50 | 5,140.00 | 5,250.00 | 0.0M |
| 2025-04-09 | 5,285.00 | 5,789.90 | 5,285.00 | 5,646.00 | 0.0M |
| 2025-04-08 | 5,441.00 | 5,441.00 | 5,090.00 | 5,096.89 | 0.0M |
| 2025-04-07 | 5,350.00 | 5,460.00 | 5,220.00 | 5,460.00 | 0.0M |
| 2025-04-04 | 5,263.21 | 5,547.00 | 5,263.21 | 5,392.00 | 0.0M |
| 2025-04-03 | 5,070.00 | 5,100.00 | 4,873.00 | 5,095.00 | 0.0M |
| 2025-04-02 | 5,830.00 | 5,861.00 | 5,754.00 | 5,812.93 | 0.0M |
| 2025-04-01 | 5,745.00 | 5,745.00 | 5,744.99 | 5,744.99 | 0.0M |
| 2025-03-31 | 5,909.00 | 5,909.00 | 5,778.00 | 5,778.00 | 0.0M |
| 2025-03-28 | 6,200.00 | 6,200.00 | 5,900.00 | 5,942.00 | 0.0M |
| 2025-03-27 | 6,980.00 | 6,980.00 | 6,950.00 | 6,950.00 | 0.0M |
| 2025-03-26 | 6,805.00 | 6,809.00 | 6,802.00 | 6,804.05 | 0.0M |
| 2025-03-24 | 6,726.00 | 6,735.00 | 6,726.00 | 6,735.00 | 0.0M |
| 2025-03-21 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 0.0M |
| 2025-03-18 | 6,480.00 | 6,480.00 | 6,480.00 | 6,480.00 | 0.0M |
| 2025-03-10 | 6,791.00 | 6,791.00 | 6,791.00 | 6,791.00 | 0.0M |
| 2025-03-07 | 6,882.00 | 6,882.00 | 6,882.00 | 6,882.00 | 0.0M |
| 2025-03-06 | 7,355.00 | 7,355.00 | 7,150.00 | 7,155.00 | 0.0M |
| 2025-03-05 | 7,052.00 | 7,052.00 | 7,052.00 | 7,052.00 | 0.0M |
| 2025-03-04 | 6,925.00 | 7,117.00 | 6,925.00 | 7,117.00 | 0.0M |
| 2025-03-03 | 7,293.00 | 7,293.00 | 7,160.00 | 7,164.35 | 0.0M |
| 2025-02-28 | 7,330.00 | 7,445.00 | 7,328.00 | 7,445.00 | 0.0M |
| 2025-02-27 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 0.0M |
| 2025-02-26 | 7,600.00 | 7,600.00 | 7,548.00 | 7,548.00 | 0.0M |
| 2025-02-25 | 7,427.00 | 7,555.00 | 7,427.00 | 7,555.00 | 0.0M |
| 2025-02-24 | 7,499.97 | 7,580.00 | 7,300.19 | 7,550.00 | 0.0M |
| 2025-02-21 | 7,280.00 | 7,280.00 | 7,249.25 | 7,260.00 | 0.0M |
| 2025-02-20 | 7,463.86 | 7,463.86 | 7,463.86 | 7,463.86 | 0.0M |
| 2025-02-19 | 7,463.86 | 7,463.86 | 7,463.86 | 7,463.86 | 0.0M |
| 2025-02-18 | 7,140.01 | 7,516.03 | 7,140.01 | 7,516.03 | 0.0M |
| 2025-02-14 | 7,629.00 | 7,629.00 | 7,442.00 | 7,442.00 | 0.0M |
| 2025-02-12 | 8,240.39 | 8,240.39 | 8,075.11 | 8,075.11 | 0.0M |
| 2025-02-11 | 8,215.00 | 8,216.00 | 8,215.00 | 8,216.00 | 0.0M |
| 2025-02-07 | 8,306.00 | 8,306.00 | 7,953.21 | 7,953.21 | 0.0M |
| 2025-02-04 | 8,500.51 | 8,520.00 | 8,500.51 | 8,520.00 | 0.0M |
| 2025-01-31 | 8,646.00 | 8,646.00 | 8,536.37 | 8,536.37 | 0.0M |
| 2025-01-30 | 8,538.00 | 8,563.00 | 8,529.00 | 8,545.00 | 0.0M |
| 2025-01-28 | 8,470.00 | 8,518.10 | 8,470.00 | 8,518.10 | 0.0M |
| 2025-01-27 | 8,100.00 | 8,426.00 | 8,100.00 | 8,358.99 | 0.0M |
| 2025-01-24 | 7,848.88 | 8,100.00 | 7,848.88 | 8,100.00 | 0.0M |
| 2025-01-23 | 7,890.00 | 7,908.50 | 7,860.00 | 7,908.50 | 0.0M |
| 2025-01-21 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 0.0M |
| 2025-01-17 | 7,785.00 | 7,785.00 | 7,780.50 | 7,780.50 | 0.0M |
| 2025-01-16 | 7,755.00 | 7,755.00 | 7,755.00 | 7,755.00 | 0.0M |
| 2025-01-15 | 7,933.68 | 7,933.68 | 7,738.00 | 7,755.00 | 0.0M |
| 2025-01-14 | 7,936.00 | 8,000.00 | 7,915.00 | 8,000.00 | 0.0M |
| 2025-01-13 | 8,145.00 | 8,260.00 | 8,145.00 | 8,256.00 | 0.0M |
| 2025-01-10 | 8,100.00 | 8,199.00 | 8,065.90 | 8,199.00 | 0.0M |
| 2025-01-08 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0.0M |
| 2025-01-07 | 8,170.00 | 8,170.00 | 8,071.50 | 8,071.50 | 0.0M |
| 2025-01-06 | 8,000.00 | 8,005.80 | 8,000.00 | 8,005.80 | 0.0M |
| 2025-01-02 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.0M |