10,391.88
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 | 10,440.00 | 10,440.00 | 10,302.00 | 10,391.88 | 0.0M |
| 2025-09-25 | 10,490.00 | 10,500.00 | 10,480.00 | 10,500.00 | 0.0M |
| 2025-09-24 | 10,430.00 | 10,437.10 | 10,430.00 | 10,437.10 | 0.0M |
| 2025-09-23 | 10,620.57 | 10,620.57 | 10,460.00 | 10,468.96 | 0.0M |
| 2025-09-22 | 10,768.50 | 10,768.50 | 10,727.50 | 10,727.50 | 0.0M |
| 2025-09-19 | 10,720.00 | 10,755.00 | 10,720.00 | 10,755.00 | 0.0M |
| 2025-09-18 | 11,000.00 | 11,000.00 | 10,825.00 | 10,825.00 | 0.0M |
| 2025-09-17 | 10,799.00 | 10,910.00 | 10,799.00 | 10,906.68 | 0.0M |
| 2025-09-15 | 10,706.00 | 10,706.00 | 10,670.00 | 10,670.00 | 0.0M |
| 2025-09-12 | 10,760.00 | 10,765.00 | 10,753.00 | 10,753.00 | 0.0M |
| 2025-09-11 | 10,790.00 | 10,888.00 | 10,697.00 | 10,888.00 | 0.0M |
| 2025-09-10 | 10,660.00 | 10,767.90 | 10,660.00 | 10,767.90 | 0.0M |
| 2025-09-09 | 10,945.00 | 10,945.00 | 10,883.00 | 10,916.93 | 0.0M |
| 2025-09-08 | 11,014.00 | 11,014.00 | 10,913.71 | 10,913.71 | 0.0M |
| 2025-09-05 | 10,885.00 | 10,930.00 | 10,850.00 | 10,922.50 | 0.0M |
| 2025-09-04 | 11,138.00 | 11,156.00 | 11,138.00 | 11,153.87 | 0.0M |
| 2025-09-03 | 11,036.00 | 11,090.90 | 11,036.00 | 11,090.90 | 0.0M |
| 2025-09-02 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 0.0M |
| 2025-08-29 | 11,106.28 | 11,106.28 | 11,086.28 | 11,086.28 | 0.0M |
| 2025-08-28 | 11,047.00 | 11,047.00 | 10,988.47 | 11,009.79 | 0.0M |
| 2025-08-27 | 11,134.00 | 11,134.00 | 11,134.00 | 11,134.00 | 0.0M |
| 2025-08-26 | 10,999.00 | 11,010.10 | 10,992.90 | 10,992.90 | 0.0M |
| 2025-08-25 | 11,080.00 | 11,081.00 | 11,080.00 | 11,081.00 | 0.0M |
| 2025-08-22 | 11,136.00 | 11,149.00 | 11,135.57 | 11,135.57 | 0.0M |
| 2025-08-20 | 11,075.00 | 11,075.00 | 11,075.00 | 11,075.00 | 0.0M |
| 2025-08-19 | 11,052.00 | 11,052.00 | 11,030.50 | 11,030.50 | 0.0M |
| 2025-08-18 | 10,945.00 | 10,950.00 | 10,940.00 | 10,950.00 | 0.0M |
| 2025-08-15 | 10,895.00 | 10,895.00 | 10,895.00 | 10,895.00 | 0.0M |
| 2025-08-14 | 10,870.00 | 10,965.00 | 10,847.87 | 10,960.00 | 0.0M |
| 2025-08-13 | 10,630.00 | 10,816.70 | 10,630.00 | 10,715.28 | 0.0M |
| 2025-08-12 | 10,604.04 | 10,630.00 | 10,600.00 | 10,630.00 | 0.0M |
| 2025-08-11 | 10,698.00 | 10,698.00 | 10,685.00 | 10,690.00 | 0.0M |
| 2025-08-08 | 10,659.90 | 10,690.00 | 10,659.90 | 10,690.00 | 0.0M |
| 2025-08-07 | 10,500.00 | 10,500.00 | 10,427.00 | 10,445.00 | 0.0M |
| 2025-08-06 | 10,577.00 | 10,605.00 | 10,557.50 | 10,586.00 | 0.0M |
| 2025-08-05 | 10,624.39 | 10,637.71 | 10,621.00 | 10,637.71 | 0.0M |
| 2025-08-04 | 10,641.29 | 10,756.00 | 10,641.29 | 10,756.00 | 0.0M |
| 2025-08-01 | 10,567.31 | 10,567.31 | 10,567.31 | 10,567.31 | 0.0M |
| 2025-07-31 | 10,799.99 | 10,820.00 | 10,799.99 | 10,810.00 | 0.0M |
| 2025-07-30 | 10,553.00 | 10,553.00 | 10,525.00 | 10,525.00 | 0.0M |
| 2025-07-29 | 10,666.00 | 10,685.35 | 10,635.00 | 10,635.00 | 0.0M |
| 2025-07-28 | 10,600.00 | 10,635.00 | 10,600.00 | 10,620.00 | 0.0M |
| 2025-07-25 | 10,514.03 | 10,557.36 | 10,514.03 | 10,550.56 | 0.0M |
| 2025-07-24 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.0M |
| 2025-07-23 | 10,456.80 | 10,456.80 | 10,456.80 | 10,456.80 | 0.0M |
| 2025-07-22 | 10,417.00 | 10,417.00 | 10,370.00 | 10,370.00 | 0.0M |
| 2025-07-21 | 10,385.00 | 10,415.00 | 10,368.23 | 10,370.00 | 0.0M |
| 2025-07-18 | 10,335.00 | 10,335.00 | 10,330.00 | 10,330.00 | 0.0M |
| 2025-07-17 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | 0.0M |
| 2025-07-16 | 10,325.00 | 10,399.00 | 10,325.00 | 10,399.00 | 0.0M |
| 2025-07-15 | 10,330.00 | 10,442.40 | 10,330.00 | 10,442.40 | 0.0M |
| 2025-07-14 | 10,433.00 | 10,433.00 | 10,433.00 | 10,433.00 | 0.0M |
| 2025-07-11 | 10,412.00 | 10,412.00 | 10,228.00 | 10,228.00 | 0.0M |
| 2025-07-10 | 10,483.00 | 10,496.00 | 10,483.00 | 10,496.00 | 0.0M |
| 2025-07-09 | 10,432.18 | 10,482.00 | 10,432.18 | 10,482.00 | 0.0M |
| 2025-07-08 | 10,555.00 | 10,555.00 | 10,455.00 | 10,455.00 | 0.0M |
| 2025-07-07 | 10,540.00 | 10,540.00 | 10,482.00 | 10,500.00 | 0.0M |
| 2025-07-03 | 10,607.00 | 10,700.00 | 10,585.00 | 10,700.00 | 0.0M |
| 2025-07-02 | 10,564.00 | 10,564.00 | 10,483.00 | 10,519.99 | 0.0M |
| 2025-07-01 | 10,550.00 | 10,628.00 | 10,550.00 | 10,628.00 | 0.0M |
| 2025-06-30 | 10,470.00 | 10,506.00 | 10,470.00 | 10,506.00 | 0.0M |
| 2025-06-27 | 10,433.00 | 10,475.00 | 10,403.00 | 10,410.00 | 0.0M |
| 2025-06-26 | 10,315.00 | 10,315.00 | 10,303.00 | 10,303.00 | 0.0M |
| 2025-06-25 | 10,583.23 | 10,583.23 | 10,435.04 | 10,435.04 | 0.0M |
| 2025-06-24 | 10,522.00 | 10,615.00 | 10,522.00 | 10,615.00 | 0.0M |
| 2025-06-23 | 10,235.00 | 10,364.75 | 10,220.00 | 10,364.75 | 0.0M |
| 2025-06-20 | 10,242.00 | 10,251.07 | 10,200.00 | 10,200.00 | 0.0M |
| 2025-06-19 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0.0M |
| 2025-06-18 | 10,438.00 | 10,438.00 | 10,241.70 | 10,241.70 | 0.0M |
| 2025-06-17 | 10,766.00 | 10,851.00 | 10,763.00 | 10,838.50 | 0.0M |
| 2025-06-16 | 10,839.00 | 10,839.00 | 10,747.24 | 10,747.24 | 0.0M |
| 2025-06-13 | 10,568.90 | 10,666.00 | 10,568.90 | 10,588.00 | 0.0M |
| 2025-06-11 | 11,185.00 | 11,200.00 | 11,185.00 | 11,200.00 | 0.0M |
| 2025-06-10 | 11,000.00 | 11,211.00 | 11,000.00 | 11,211.00 | 0.0M |
| 2025-06-06 | 11,263.10 | 11,263.10 | 11,263.10 | 11,263.10 | 0.0M |
| 2025-06-05 | 11,173.00 | 11,173.00 | 11,173.00 | 11,173.00 | 0.0M |
| 2025-06-04 | 11,241.00 | 11,241.00 | 11,205.00 | 11,205.00 | 0.0M |
| 2025-06-03 | 11,173.00 | 11,180.00 | 11,173.00 | 11,180.00 | 0.0M |
| 2025-06-02 | 11,097.05 | 11,118.00 | 11,097.05 | 11,115.00 | 0.0M |
| 2025-05-30 | 11,211.08 | 11,280.00 | 11,211.08 | 11,280.00 | 0.0M |
| 2025-05-29 | 11,073.00 | 11,144.00 | 11,073.00 | 11,140.00 | 0.0M |
| 2025-05-28 | 11,151.10 | 11,151.10 | 11,151.10 | 11,151.10 | 0.0M |
| 2025-05-27 | 10,915.00 | 11,052.00 | 10,914.00 | 11,052.00 | 0.0M |
| 2025-05-23 | 10,902.00 | 10,902.00 | 10,874.00 | 10,882.50 | 0.0M |
| 2025-05-22 | 11,008.00 | 11,008.00 | 10,991.00 | 10,991.00 | 0.0M |
| 2025-05-21 | 11,156.00 | 11,156.00 | 11,025.00 | 11,025.00 | 0.0M |
| 2025-05-20 | 11,415.60 | 11,415.60 | 11,137.38 | 11,137.38 | 0.0M |
| 2025-05-19 | 11,362.03 | 11,362.03 | 11,320.00 | 11,320.00 | 0.0M |
| 2025-05-16 | 11,356.00 | 11,356.00 | 11,355.00 | 11,355.00 | 0.0M |
| 2025-05-14 | 11,199.99 | 11,199.99 | 11,199.99 | 11,199.99 | 0.0M |
| 2025-05-13 | 11,230.00 | 11,230.00 | 11,185.00 | 11,211.36 | 0.0M |
| 2025-05-12 | 11,260.00 | 11,267.00 | 11,250.00 | 11,267.00 | 0.0M |
| 2025-05-08 | 11,121.81 | 11,200.00 | 11,121.81 | 11,163.23 | 0.0M |
| 2025-05-07 | 10,970.00 | 11,150.00 | 10,947.00 | 11,142.44 | 0.0M |
| 2025-05-06 | 11,107.40 | 11,130.00 | 11,030.00 | 11,036.21 | 0.0M |
| 2025-05-05 | 11,050.91 | 11,090.00 | 11,050.00 | 11,090.00 | 0.0M |
| 2025-05-02 | 10,800.92 | 11,018.29 | 10,800.92 | 11,018.29 | 0.0M |
| 2025-04-30 | 10,644.00 | 10,644.00 | 10,644.00 | 10,644.00 | 0.0M |
| 2025-04-25 | 10,394.16 | 10,406.96 | 10,394.16 | 10,406.96 | 0.0M |
| 2025-04-23 | 10,610.00 | 10,610.00 | 10,495.00 | 10,495.00 | 0.0M |
| 2025-04-21 | 10,113.83 | 10,113.83 | 10,113.83 | 10,113.83 | 0.0M |
| 2025-04-16 | 10,325.00 | 10,325.00 | 10,209.80 | 10,209.80 | 0.0M |
| 2025-04-15 | 10,338.00 | 10,338.00 | 10,338.00 | 10,338.00 | 0.0M |
| 2025-04-14 | 10,230.00 | 10,338.22 | 10,230.00 | 10,338.22 | 0.0M |
| 2025-04-11 | 10,378.15 | 10,378.15 | 10,378.00 | 10,378.00 | 0.0M |
| 2025-04-10 | 10,271.82 | 10,271.82 | 10,100.00 | 10,235.71 | 0.0M |
| 2025-04-09 | 9,983.00 | 10,351.29 | 9,952.00 | 10,351.29 | 0.0M |
| 2025-04-08 | 10,341.45 | 10,341.45 | 9,900.00 | 9,900.00 | 0.0M |
| 2025-04-07 | 9,905.00 | 10,091.00 | 9,820.00 | 10,022.50 | 0.0M |
| 2025-04-04 | 10,626.76 | 10,626.76 | 10,128.85 | 10,200.00 | 0.0M |
| 2025-04-03 | 10,721.00 | 10,726.00 | 10,619.00 | 10,619.00 | 0.0M |
| 2025-04-02 | 11,153.00 | 11,202.51 | 11,104.50 | 11,202.51 | 0.0M |
| 2025-04-01 | 11,164.00 | 11,164.00 | 11,163.00 | 11,163.00 | 0.0M |
| 2025-03-31 | 11,090.00 | 11,236.00 | 11,090.00 | 11,200.00 | 0.0M |
| 2025-03-28 | 11,179.00 | 11,179.00 | 11,080.38 | 11,090.00 | 0.0M |
| 2025-03-27 | 11,351.00 | 11,351.00 | 11,321.00 | 11,321.00 | 0.0M |
| 2025-03-26 | 11,060.02 | 11,060.02 | 11,060.02 | 11,060.02 | 0.0M |
| 2025-03-25 | 10,932.70 | 10,932.70 | 10,932.70 | 10,932.70 | 0.0M |
| 2025-03-24 | 10,883.82 | 10,883.82 | 10,883.82 | 10,883.82 | 0.0M |
| 2025-03-21 | 10,782.24 | 10,847.37 | 10,782.24 | 10,826.00 | 0.0M |
| 2025-03-19 | 10,720.00 | 10,755.00 | 10,716.28 | 10,755.00 | 0.0M |
| 2025-03-18 | 10,556.00 | 10,560.00 | 10,556.00 | 10,560.00 | 0.0M |
| 2025-03-14 | 10,456.00 | 10,528.00 | 10,456.00 | 10,528.00 | 0.0M |
| 2025-03-13 | 10,655.00 | 10,655.00 | 10,414.00 | 10,465.00 | 0.0M |
| 2025-03-12 | 10,587.00 | 10,587.00 | 10,587.00 | 10,587.00 | 0.0M |
| 2025-03-11 | 10,670.00 | 10,743.00 | 10,665.00 | 10,675.00 | 0.0M |
| 2025-03-10 | 11,004.00 | 11,017.50 | 10,944.50 | 10,944.50 | 0.0M |
| 2025-03-07 | 10,900.00 | 11,093.33 | 10,800.92 | 11,093.33 | 0.0M |
| 2025-03-06 | 11,113.03 | 11,113.03 | 11,095.00 | 11,095.00 | 0.0M |
| 2025-03-05 | 11,430.43 | 11,430.43 | 11,430.43 | 11,430.43 | 0.0M |
| 2025-03-04 | 11,684.00 | 11,690.00 | 11,607.40 | 11,612.60 | 0.0M |
| 2025-03-03 | 11,878.06 | 11,917.24 | 11,878.06 | 11,917.24 | 0.0M |
| 2025-02-26 | 11,457.50 | 11,457.50 | 11,457.50 | 11,457.50 | 0.0M |
| 2025-02-25 | 11,367.00 | 11,539.00 | 11,329.10 | 11,539.00 | 0.0M |
| 2025-02-24 | 11,413.00 | 11,454.97 | 11,413.00 | 11,454.97 | 0.0M |
| 2025-02-21 | 11,452.00 | 11,452.00 | 11,436.00 | 11,436.00 | 0.0M |
| 2025-02-20 | 11,438.00 | 11,438.00 | 11,400.00 | 11,400.00 | 0.0M |
| 2025-02-19 | 11,633.00 | 11,651.23 | 11,633.00 | 11,651.23 | 0.0M |
| 2025-02-18 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 0.0M |
| 2025-02-14 | 11,523.19 | 11,530.00 | 11,523.19 | 11,530.00 | 0.0M |
| 2025-02-13 | 11,597.45 | 11,600.00 | 11,579.69 | 11,580.00 | 0.0M |
| 2025-02-12 | 11,558.15 | 11,558.15 | 11,558.15 | 11,558.15 | 0.0M |
| 2025-02-11 | 11,610.00 | 11,630.00 | 11,610.00 | 11,630.00 | 0.0M |
| 2025-02-10 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 0.0M |
| 2025-02-07 | 11,679.00 | 11,679.00 | 11,585.00 | 11,585.00 | 0.0M |
| 2025-02-06 | 11,647.27 | 11,647.27 | 11,590.00 | 11,608.53 | 0.0M |
| 2025-02-05 | 11,583.20 | 11,616.81 | 11,583.20 | 11,616.81 | 0.0M |
| 2025-02-04 | 11,446.00 | 11,585.00 | 11,440.00 | 11,512.00 | 0.0M |
| 2025-01-31 | 11,624.00 | 11,624.00 | 11,546.75 | 11,546.75 | 0.0M |
| 2025-01-30 | 11,300.00 | 11,685.00 | 11,300.00 | 11,563.00 | 0.0M |
| 2025-01-29 | 11,287.29 | 11,322.00 | 11,256.70 | 11,256.70 | 0.0M |
| 2025-01-28 | 11,265.23 | 11,327.00 | 11,265.23 | 11,327.00 | 0.0M |
| 2025-01-27 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | 0.0M |
| 2025-01-24 | 10,868.00 | 10,868.00 | 10,868.00 | 10,868.00 | 0.0M |
| 2025-01-23 | 10,828.00 | 10,868.00 | 10,815.00 | 10,868.00 | 0.0M |
| 2025-01-22 | 10,828.00 | 10,828.00 | 10,828.00 | 10,828.00 | 0.0M |
| 2025-01-21 | 10,863.80 | 10,900.00 | 10,861.80 | 10,887.00 | 0.0M |
| 2025-01-16 | 10,820.00 | 10,940.00 | 10,820.00 | 10,875.00 | 0.0M |
| 2025-01-15 | 10,656.00 | 10,656.00 | 10,656.00 | 10,656.00 | 0.0M |
| 2025-01-13 | 10,475.00 | 10,475.00 | 10,469.50 | 10,473.59 | 0.0M |
| 2025-01-10 | 10,488.00 | 10,500.00 | 10,455.84 | 10,455.84 | 0.0M |
| 2025-01-07 | 10,464.88 | 10,464.88 | 10,425.00 | 10,425.00 | 0.0M |
| 2025-01-06 | 10,500.00 | 10,500.00 | 10,428.93 | 10,428.93 | 0.0M |
| 2025-01-03 | 10,731.00 | 10,731.00 | 10,731.00 | 10,731.00 | 0.0M |
| 2025-01-02 | 10,950.00 | 10,950.00 | 10,700.00 | 10,700.00 | 0.0M |