16,550.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 21,300.00 | 23,150.00 | 20,800.00 | 22,500.00 | 0.7M |
| 2023-12-27 | 22,550.00 | 23,000.00 | 20,950.00 | 21,150.00 | 0.5M |
| 2023-12-26 | 22,400.00 | 23,200.00 | 22,300.00 | 22,400.00 | 0.3M |
| 2023-12-25 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2023-12-22 | 22,600.00 | 23,500.00 | 22,450.00 | 22,500.00 | 0.5M |
| 2023-12-21 | 22,700.00 | 23,200.00 | 22,300.00 | 22,800.00 | 0.4M |
| 2023-12-20 | 20,750.00 | 24,500.00 | 20,750.00 | 23,000.00 | 3.3M |
| 2023-12-19 | 20,450.00 | 21,050.00 | 20,450.00 | 20,750.00 | 0.2M |
| 2023-12-18 | 20,400.00 | 20,700.00 | 20,300.00 | 20,550.00 | 0.2M |
| 2023-12-15 | 20,550.00 | 20,800.00 | 20,300.00 | 20,400.00 | 0.2M |
| 2023-12-14 | 20,550.00 | 20,950.00 | 20,300.00 | 20,500.00 | 0.2M |
| 2023-12-13 | 20,550.00 | 20,850.00 | 20,300.00 | 20,350.00 | 0.2M |
| 2023-12-12 | 20,850.00 | 21,050.00 | 20,200.00 | 20,600.00 | 0.3M |
| 2023-12-11 | 20,150.00 | 21,400.00 | 20,050.00 | 20,600.00 | 0.6M |
| 2023-12-10 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.0M |
| 2023-12-08 | 20,600.00 | 20,900.00 | 19,990.00 | 20,000.00 | 0.7M |
| 2023-12-07 | 22,250.00 | 22,400.00 | 21,950.00 | 21,950.00 | 0.0M |
| 2023-12-06 | 22,000.00 | 22,650.00 | 22,000.00 | 22,400.00 | 0.0M |
| 2023-12-05 | 22,150.00 | 22,750.00 | 21,650.00 | 22,000.00 | 0.1M |
| 2023-12-04 | 23,600.00 | 23,650.00 | 21,900.00 | 22,150.00 | 0.1M |
| 2023-12-01 | 24,000.00 | 24,350.00 | 23,400.00 | 23,600.00 | 0.1M |
| 2023-11-30 | 23,800.00 | 24,500.00 | 23,750.00 | 24,050.00 | 0.1M |
| 2023-11-29 | 23,500.00 | 24,450.00 | 23,450.00 | 23,750.00 | 0.1M |
| 2023-11-28 | 23,450.00 | 24,150.00 | 23,350.00 | 23,450.00 | 0.1M |
| 2023-11-27 | 23,850.00 | 24,500.00 | 23,700.00 | 23,700.00 | 0.1M |
| 2023-11-26 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0M |
| 2023-11-24 | 23,800.00 | 24,600.00 | 23,700.00 | 23,750.00 | 0.1M |
| 2023-11-23 | 23,850.00 | 24,400.00 | 23,600.00 | 23,950.00 | 0.1M |
| 2023-11-22 | 24,350.00 | 24,350.00 | 23,250.00 | 23,850.00 | 0.1M |
| 2023-11-21 | 25,100.00 | 25,100.00 | 24,300.00 | 24,300.00 | 0.1M |
| 2023-11-20 | 24,400.00 | 24,950.00 | 24,050.00 | 24,700.00 | 0.1M |
| 2023-11-19 | 24,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 0.0M |
| 2023-11-17 | 26,050.00 | 27,300.00 | 24,600.00 | 24,750.00 | 0.3M |
| 2023-11-16 | 26,100.00 | 26,500.00 | 25,600.00 | 25,900.00 | 0.1M |
| 2023-11-15 | 26,600.00 | 26,600.00 | 25,700.00 | 25,800.00 | 0.1M |
| 2023-11-14 | 25,300.00 | 25,900.00 | 25,000.00 | 25,550.00 | 0.1M |
| 2023-11-13 | 26,200.00 | 26,550.00 | 24,950.00 | 24,950.00 | 0.2M |
| 2023-11-12 | 26,050.00 | 26,050.00 | 26,050.00 | 26,050.00 | 0.0M |
| 2023-11-10 | 27,150.00 | 27,200.00 | 25,850.00 | 26,050.00 | 0.2M |
| 2023-11-09 | 28,550.00 | 28,850.00 | 27,050.00 | 27,650.00 | 0.2M |
| 2023-11-08 | 29,550.00 | 29,800.00 | 28,550.00 | 28,550.00 | 0.3M |
| 2023-11-07 | 29,400.00 | 30,550.00 | 28,100.00 | 29,750.00 | 0.7M |
| 2023-11-06 | 28,800.00 | 28,900.00 | 27,050.00 | 28,900.00 | 0.3M |
| 2023-11-05 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 0.0M |
| 2023-11-03 | 29,250.00 | 29,250.00 | 27,800.00 | 28,550.00 | 0.3M |
| 2023-11-02 | 28,150.00 | 28,700.00 | 27,050.00 | 28,500.00 | 0.4M |
| 2023-11-01 | 27,400.00 | 29,500.00 | 26,950.00 | 28,000.00 | 0.7M |
| 2023-10-31 | 25,500.00 | 31,400.00 | 25,400.00 | 27,650.00 | 3.8M |
| 2023-10-30 | 25,800.00 | 26,050.00 | 23,800.00 | 25,450.00 | 0.3M |
| 2023-10-29 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 0.0M |
| 2023-10-27 | 26,250.00 | 26,300.00 | 24,500.00 | 25,600.00 | 0.3M |
| 2023-10-26 | 25,800.00 | 27,200.00 | 24,500.00 | 25,900.00 | 0.9M |
| 2023-10-25 | 21,650.00 | 27,950.00 | 21,550.00 | 27,950.00 | 2.7M |
| 2023-10-24 | 21,000.00 | 21,550.00 | 20,050.00 | 21,500.00 | 0.1M |
| 2023-10-23 | 20,200.00 | 21,300.00 | 20,200.00 | 20,600.00 | 0.1M |
| 2023-10-22 | 20,650.00 | 20,650.00 | 20,650.00 | 20,650.00 | 0.0M |
| 2023-10-20 | 21,050.00 | 21,450.00 | 20,550.00 | 20,650.00 | 0.1M |
| 2023-10-19 | 22,300.00 | 22,650.00 | 21,350.00 | 21,350.00 | 0.1M |
| 2023-10-18 | 22,950.00 | 23,600.00 | 22,750.00 | 22,800.00 | 0.0M |
| 2023-10-17 | 23,150.00 | 24,350.00 | 23,100.00 | 23,200.00 | 0.1M |
| 2023-10-16 | 23,050.00 | 23,100.00 | 22,300.00 | 22,800.00 | 0.1M |
| 2023-10-13 | 24,150.00 | 24,150.00 | 23,150.00 | 23,350.00 | 0.1M |
| 2023-10-12 | 23,700.00 | 24,750.00 | 23,700.00 | 24,250.00 | 0.1M |
| 2023-10-11 | 23,600.00 | 24,450.00 | 23,600.00 | 23,650.00 | 0.2M |
| 2023-10-10 | 24,900.00 | 25,000.00 | 23,050.00 | 23,350.00 | 0.1M |
| 2023-10-06 | 24,550.00 | 25,500.00 | 24,550.00 | 25,050.00 | 0.1M |
| 2023-10-05 | 26,650.00 | 26,750.00 | 24,700.00 | 24,950.00 | 0.1M |
| 2023-10-04 | 27,850.00 | 27,900.00 | 26,100.00 | 26,200.00 | 0.1M |
| 2023-10-03 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 0.0M |
| 2023-09-27 | 27,900.00 | 28,700.00 | 27,400.00 | 28,450.00 | 0.1M |
| 2023-09-26 | 30,000.00 | 30,300.00 | 28,200.00 | 28,250.00 | 0.2M |
| 2023-09-25 | 29,000.00 | 31,000.00 | 29,000.00 | 30,000.00 | 0.6M |
| 2023-09-24 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2023-09-22 | 27,500.00 | 28,650.00 | 27,350.00 | 28,000.00 | 0.1M |
| 2023-09-21 | 29,050.00 | 29,100.00 | 27,800.00 | 27,900.00 | 0.1M |
| 2023-09-20 | 30,300.00 | 30,300.00 | 29,100.00 | 29,350.00 | 0.1M |
| 2023-09-19 | 31,650.00 | 31,800.00 | 30,050.00 | 30,100.00 | 0.2M |
| 2023-09-18 | 31,300.00 | 32,600.00 | 31,100.00 | 31,400.00 | 0.5M |
| 2023-09-17 | 31,250.00 | 31,250.00 | 31,250.00 | 31,250.00 | 0.0M |
| 2023-09-15 | 30,300.00 | 31,500.00 | 30,200.00 | 31,250.00 | 0.3M |
| 2023-09-14 | 29,750.00 | 30,550.00 | 29,350.00 | 30,450.00 | 0.2M |
| 2023-09-13 | 30,700.00 | 33,600.00 | 29,800.00 | 29,900.00 | 0.6M |
| 2023-09-12 | 32,300.00 | 33,300.00 | 30,250.00 | 30,850.00 | 0.6M |
| 2023-09-11 | 29,250.00 | 35,400.00 | 29,250.00 | 33,550.00 | 2.1M |
| 2023-09-08 | 29,550.00 | 29,800.00 | 28,650.00 | 29,250.00 | 0.5M |
| 2023-09-07 | 32,500.00 | 33,100.00 | 31,150.00 | 31,200.00 | 0.2M |
| 2023-09-06 | 32,850.00 | 33,750.00 | 32,450.00 | 32,550.00 | 0.2M |
| 2023-09-05 | 32,550.00 | 33,250.00 | 32,200.00 | 32,350.00 | 0.1M |
| 2023-09-04 | 33,900.00 | 33,950.00 | 32,500.00 | 32,600.00 | 0.2M |
| 2023-09-03 | 34,650.00 | 34,650.00 | 34,650.00 | 34,650.00 | 0.0M |
| 2023-09-01 | 35,800.00 | 36,250.00 | 34,500.00 | 34,650.00 | 0.2M |
| 2023-08-31 | 36,300.00 | 36,750.00 | 35,500.00 | 36,250.00 | 0.3M |
| 2023-08-30 | 37,250.00 | 37,400.00 | 36,100.00 | 36,800.00 | 0.4M |
| 2023-08-29 | 38,800.00 | 38,950.00 | 36,900.00 | 37,300.00 | 0.7M |
| 2023-08-28 | 38,450.00 | 39,150.00 | 36,600.00 | 37,900.00 | 0.8M |
| 2023-08-27 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 0.0M |
| 2023-08-25 | 36,350.00 | 38,500.00 | 36,000.00 | 36,900.00 | 1.1M |
| 2023-08-24 | 35,500.00 | 37,350.00 | 34,150.00 | 37,350.00 | 0.9M |
| 2023-08-23 | 34,500.00 | 37,700.00 | 34,250.00 | 36,450.00 | 1.4M |
| 2023-08-22 | 36,700.00 | 37,750.00 | 34,000.00 | 35,000.00 | 1.9M |
| 2023-08-21 | 34,050.00 | 35,000.00 | 32,400.00 | 32,500.00 | 0.6M |
| 2023-08-20 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 0.0M |
| 2023-08-18 | 33,850.00 | 39,800.00 | 32,800.00 | 33,300.00 | 3.4M |
| 2023-08-17 | 35,400.00 | 36,000.00 | 31,350.00 | 31,900.00 | 0.8M |
| 2023-08-16 | 39,550.00 | 39,650.00 | 36,150.00 | 37,250.00 | 0.9M |
| 2023-08-15 | 37,250.00 | 37,250.00 | 37,250.00 | 37,250.00 | 0.0M |
| 2023-08-14 | 37,650.00 | 40,650.00 | 36,500.00 | 37,250.00 | 1.7M |
| 2023-08-13 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 0.0M |
| 2023-08-11 | 37,850.00 | 44,250.00 | 36,450.00 | 36,900.00 | 6.0M |
| 2023-08-10 | 30,600.00 | 35,650.00 | 29,550.00 | 35,650.00 | 4.9M |
| 2023-08-09 | 28,950.00 | 29,250.00 | 27,100.00 | 27,450.00 | 0.3M |
| 2023-08-08 | 31,150.00 | 31,800.00 | 27,800.00 | 28,250.00 | 0.9M |
| 2023-08-07 | 26,450.00 | 29,800.00 | 26,200.00 | 29,300.00 | 1.6M |
| 2023-08-06 | 25,850.00 | 25,850.00 | 25,850.00 | 25,850.00 | 0.0M |
| 2023-08-04 | 22,850.00 | 27,450.00 | 22,700.00 | 25,850.00 | 1.2M |
| 2023-08-03 | 23,250.00 | 23,600.00 | 22,600.00 | 23,000.00 | 0.1M |
| 2023-08-02 | 24,800.00 | 25,600.00 | 23,350.00 | 23,350.00 | 0.2M |
| 2023-08-01 | 23,900.00 | 26,100.00 | 23,650.00 | 24,800.00 | 0.3M |
| 2023-07-31 | 23,300.00 | 24,200.00 | 23,200.00 | 23,900.00 | 0.1M |
| 2023-07-30 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0M |
| 2023-07-28 | 23,500.00 | 24,200.00 | 22,400.00 | 23,500.00 | 0.1M |
| 2023-07-27 | 21,850.00 | 23,600.00 | 21,850.00 | 23,550.00 | 0.2M |
| 2023-07-26 | 25,500.00 | 26,200.00 | 21,550.00 | 22,400.00 | 0.3M |
| 2023-07-25 | 25,100.00 | 26,350.00 | 24,750.00 | 25,500.00 | 0.2M |
| 2023-07-24 | 26,950.00 | 27,150.00 | 25,000.00 | 25,250.00 | 0.2M |
| 2023-07-23 | 27,050.00 | 27,050.00 | 27,050.00 | 27,050.00 | 0.0M |
| 2023-07-21 | 28,300.00 | 28,400.00 | 26,900.00 | 27,050.00 | 0.2M |
| 2023-07-20 | 27,700.00 | 29,150.00 | 27,000.00 | 28,800.00 | 0.2M |
| 2023-07-19 | 28,800.00 | 29,150.00 | 27,550.00 | 28,000.00 | 0.2M |
| 2023-07-18 | 30,000.00 | 30,250.00 | 28,900.00 | 29,000.00 | 0.2M |
| 2023-07-17 | 30,300.00 | 30,500.00 | 29,250.00 | 29,800.00 | 0.2M |
| 2023-07-16 | 30,250.00 | 30,250.00 | 30,250.00 | 30,250.00 | 0.0M |
| 2023-07-14 | 31,500.00 | 31,600.00 | 30,100.00 | 30,250.00 | 0.2M |
| 2023-07-13 | 31,050.00 | 31,850.00 | 31,050.00 | 31,350.00 | 0.2M |
| 2023-07-12 | 31,750.00 | 32,350.00 | 30,800.00 | 31,250.00 | 0.3M |
| 2023-07-11 | 31,600.00 | 32,150.00 | 30,750.00 | 31,350.00 | 0.3M |
| 2023-07-10 | 33,150.00 | 33,600.00 | 31,300.00 | 31,550.00 | 0.6M |
| 2023-07-09 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 0.0M |
| 2023-07-07 | 34,900.00 | 38,300.00 | 34,900.00 | 35,500.00 | 0.5M |
| 2023-07-06 | 37,300.00 | 37,450.00 | 34,900.00 | 34,900.00 | 0.2M |
| 2023-07-05 | 38,750.00 | 38,800.00 | 37,600.00 | 37,600.00 | 0.2M |
| 2023-07-04 | 38,300.00 | 38,750.00 | 37,500.00 | 38,650.00 | 0.3M |
| 2023-07-03 | 40,050.00 | 40,200.00 | 38,700.00 | 38,800.00 | 0.4M |
| 2023-06-30 | 39,100.00 | 39,250.00 | 37,300.00 | 39,050.00 | 0.3M |
| 2023-06-29 | 40,450.00 | 40,500.00 | 38,900.00 | 39,300.00 | 0.3M |
| 2023-06-28 | 43,550.00 | 45,500.00 | 40,350.00 | 40,750.00 | 1.9M |
| 2023-06-27 | 40,050.00 | 41,900.00 | 39,900.00 | 40,450.00 | 0.6M |
| 2023-06-26 | 39,300.00 | 41,850.00 | 39,150.00 | 40,250.00 | 0.6M |
| 2023-06-25 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 0.0M |
| 2023-06-23 | 40,000.00 | 43,500.00 | 39,950.00 | 40,200.00 | 1.3M |
| 2023-06-22 | 39,000.00 | 39,450.00 | 38,100.00 | 38,700.00 | 0.3M |
| 2023-06-21 | 42,750.00 | 46,000.00 | 40,000.00 | 40,000.00 | 2.2M |
| 2023-06-20 | 37,450.00 | 44,700.00 | 37,200.00 | 41,050.00 | 4.3M |
| 2023-06-19 | 39,550.00 | 40,300.00 | 37,000.00 | 37,200.00 | 0.5M |
| 2023-06-18 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 0.0M |
| 2023-06-16 | 41,650.00 | 42,050.00 | 39,050.00 | 39,600.00 | 0.6M |
| 2023-06-15 | 41,600.00 | 43,850.00 | 40,050.00 | 42,200.00 | 2.1M |
| 2023-06-14 | 44,350.00 | 45,000.00 | 40,700.00 | 41,550.00 | 1.0M |
| 2023-06-13 | 46,050.00 | 48,400.00 | 44,900.00 | 44,900.00 | 1.5M |
| 2023-06-12 | 47,450.00 | 49,900.00 | 44,250.00 | 47,700.00 | 4.6M |
| 2023-06-11 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 0.0M |
| 2023-06-09 | 43,550.00 | 53,000.00 | 43,050.00 | 46,900.00 | 11.3M |
| 2023-06-08 | 32,000.00 | 41,600.00 | 32,000.00 | 41,600.00 | 11.6M |