17,240.00
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 | 16,755.00 | 17,265.00 | 16,320.00 | 17,240.00 | 0.0M |
| 2025-09-25 | 16,840.00 | 16,995.00 | 16,355.00 | 16,705.00 | 0.0M |
| 2025-09-24 | 16,275.00 | 17,890.00 | 16,150.00 | 17,100.00 | 0.0M |
| 2025-09-22 | 16,500.00 | 16,500.00 | 16,215.00 | 16,330.00 | 0.0M |
| 2025-09-19 | 16,095.00 | 16,315.00 | 16,095.00 | 16,235.00 | 0.0M |
| 2025-09-18 | 16,315.00 | 16,450.00 | 16,055.00 | 16,200.00 | 0.0M |
| 2025-09-17 | 16,160.00 | 16,315.00 | 16,030.00 | 16,215.00 | 0.0M |
| 2025-09-16 | 16,350.00 | 16,370.00 | 16,160.00 | 16,160.00 | 0.0M |
| 2025-09-12 | 16,185.00 | 16,375.00 | 16,185.00 | 16,310.00 | 0.0M |
| 2025-09-11 | 15,790.00 | 16,225.00 | 15,790.00 | 16,225.00 | 0.0M |
| 2025-09-10 | 15,975.00 | 15,975.00 | 15,805.00 | 15,950.00 | 0.0M |
| 2025-09-09 | 15,890.00 | 16,030.00 | 15,775.00 | 15,775.00 | 0.0M |
| 2025-09-08 | 15,895.00 | 16,130.00 | 15,895.00 | 16,000.00 | 0.0M |
| 2025-09-05 | 15,500.00 | 16,075.00 | 15,500.00 | 15,960.00 | 0.0M |
| 2025-09-04 | 16,165.00 | 16,165.00 | 15,565.00 | 15,615.00 | 0.0M |
| 2025-09-03 | 16,330.00 | 16,375.00 | 16,000.00 | 16,000.00 | 0.0M |
| 2025-09-02 | 16,500.00 | 16,500.00 | 16,070.00 | 16,100.00 | 0.0M |
| 2025-09-01 | 16,075.00 | 16,250.00 | 15,990.00 | 16,250.00 | 0.0M |
| 2025-08-29 | 15,840.00 | 16,080.00 | 15,735.00 | 16,080.00 | 0.0M |
| 2025-08-28 | 15,695.00 | 15,835.00 | 15,450.00 | 15,630.00 | 0.0M |
| 2025-08-27 | 15,900.00 | 16,100.00 | 15,740.00 | 15,845.00 | 0.0M |
| 2025-08-26 | 16,370.00 | 16,370.00 | 15,800.00 | 16,000.00 | 0.0M |
| 2025-08-25 | 16,100.00 | 16,100.00 | 15,630.00 | 15,970.00 | 0.0M |
| 2025-08-22 | 15,495.00 | 15,630.00 | 15,345.00 | 15,630.00 | 0.0M |
| 2025-08-21 | 15,125.00 | 15,400.00 | 15,090.00 | 15,165.00 | 0.0M |
| 2025-08-20 | 15,000.00 | 15,125.00 | 14,900.00 | 15,125.00 | 0.0M |
| 2025-08-19 | 14,905.00 | 15,180.00 | 14,905.00 | 15,005.00 | 0.0M |
| 2025-08-18 | 14,995.00 | 15,210.00 | 14,900.00 | 14,900.00 | 0.0M |
| 2025-08-15 | 14,990.00 | 14,995.00 | 14,735.00 | 14,840.00 | 0.0M |
| 2025-08-14 | 14,930.00 | 14,995.00 | 14,825.00 | 14,835.00 | 0.0M |
| 2025-08-13 | 14,780.00 | 14,995.00 | 14,735.00 | 14,855.00 | 0.0M |
| 2025-08-12 | 14,630.00 | 14,890.00 | 14,630.00 | 14,880.00 | 0.0M |
| 2025-08-08 | 14,800.00 | 14,800.00 | 14,755.00 | 14,755.00 | 0.0M |
| 2025-08-07 | 14,695.00 | 14,695.00 | 14,695.00 | 14,695.00 | 0.0M |
| 2025-08-06 | 14,700.00 | 14,700.00 | 14,520.00 | 14,695.00 | 0.0M |
| 2025-08-05 | 14,580.00 | 14,670.00 | 14,580.00 | 14,670.00 | 0.0M |
| 2025-08-04 | 14,510.00 | 14,510.00 | 14,450.00 | 14,485.00 | 0.0M |
| 2025-08-01 | 14,940.00 | 14,940.00 | 14,655.00 | 14,835.00 | 0.0M |
| 2025-07-31 | 14,760.00 | 14,890.00 | 14,750.00 | 14,820.00 | 0.0M |
| 2025-07-30 | 14,850.00 | 14,995.00 | 14,810.00 | 14,810.00 | 0.0M |
| 2025-07-29 | 14,405.00 | 14,865.00 | 14,405.00 | 14,865.00 | 0.0M |
| 2025-07-28 | 14,500.00 | 14,830.00 | 14,500.00 | 14,705.00 | 0.0M |
| 2025-07-25 | 14,880.00 | 14,880.00 | 14,570.00 | 14,600.00 | 0.0M |
| 2025-07-24 | 14,605.00 | 14,800.00 | 14,280.00 | 14,800.00 | 0.0M |
| 2025-07-23 | 14,875.00 | 14,880.00 | 14,600.00 | 14,605.00 | 0.0M |
| 2025-07-22 | 14,675.00 | 14,840.00 | 14,475.00 | 14,775.00 | 0.0M |
| 2025-07-18 | 14,300.00 | 14,570.00 | 14,285.00 | 14,560.00 | 0.0M |
| 2025-07-17 | 14,235.00 | 14,235.00 | 14,235.00 | 14,235.00 | 0.0M |
| 2025-07-16 | 14,220.00 | 14,225.00 | 14,215.00 | 14,215.00 | 0.0M |
| 2025-07-15 | 14,510.00 | 14,510.00 | 14,110.00 | 14,130.00 | 0.0M |
| 2025-07-14 | 14,395.00 | 14,395.00 | 14,080.00 | 14,085.00 | 0.0M |
| 2025-07-11 | 14,290.00 | 14,490.00 | 14,275.00 | 14,305.00 | 0.0M |
| 2025-07-10 | 14,295.00 | 14,295.00 | 13,990.00 | 14,090.00 | 0.0M |
| 2025-07-09 | 14,095.00 | 14,295.00 | 14,015.00 | 14,295.00 | 0.0M |
| 2025-07-08 | 13,700.00 | 14,035.00 | 13,700.00 | 13,980.00 | 0.0M |
| 2025-07-07 | 13,885.00 | 13,885.00 | 13,720.00 | 13,720.00 | 0.0M |
| 2025-07-04 | 13,600.00 | 13,925.00 | 13,580.00 | 13,925.00 | 0.0M |
| 2025-07-03 | 13,600.00 | 13,665.00 | 13,600.00 | 13,625.00 | 0.0M |
| 2025-07-02 | 13,700.00 | 13,775.00 | 13,600.00 | 13,600.00 | 0.0M |
| 2025-07-01 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0.0M |
| 2025-06-30 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0.0M |
| 2025-06-27 | 13,770.00 | 13,850.00 | 13,580.00 | 13,770.00 | 0.0M |
| 2025-06-26 | 13,705.00 | 13,775.00 | 13,700.00 | 13,700.00 | 0.0M |
| 2025-06-25 | 13,550.00 | 13,710.00 | 13,550.00 | 13,710.00 | 0.0M |
| 2025-06-24 | 13,635.00 | 13,760.00 | 13,555.00 | 13,555.00 | 0.0M |
| 2025-06-23 | 13,400.00 | 13,625.00 | 13,400.00 | 13,625.00 | 0.0M |
| 2025-06-20 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0.0M |
| 2025-06-19 | 13,330.00 | 13,450.00 | 13,300.00 | 13,315.00 | 0.0M |
| 2025-06-18 | 13,480.00 | 13,480.00 | 13,400.00 | 13,400.00 | 0.0M |
| 2025-06-17 | 13,480.00 | 13,480.00 | 13,480.00 | 13,480.00 | 0.0M |
| 2025-06-16 | 13,600.00 | 13,600.00 | 13,450.00 | 13,480.00 | 0.0M |
| 2025-06-13 | 13,385.00 | 13,385.00 | 13,255.00 | 13,300.00 | 0.0M |
| 2025-06-12 | 13,505.00 | 13,505.00 | 13,255.00 | 13,330.00 | 0.0M |
| 2025-06-11 | 13,590.00 | 13,715.00 | 13,505.00 | 13,505.00 | 0.0M |
| 2025-06-10 | 13,340.00 | 13,550.00 | 13,300.00 | 13,500.00 | 0.0M |
| 2025-06-09 | 13,175.00 | 13,355.00 | 13,175.00 | 13,340.00 | 0.0M |
| 2025-06-06 | 13,390.00 | 13,610.00 | 13,280.00 | 13,280.00 | 0.0M |
| 2025-06-05 | 13,335.00 | 13,385.00 | 13,205.00 | 13,275.00 | 0.0M |
| 2025-06-04 | 13,350.00 | 13,665.00 | 13,350.00 | 13,565.00 | 0.0M |
| 2025-06-03 | 13,580.00 | 13,580.00 | 13,580.00 | 13,580.00 | 0.0M |
| 2025-06-02 | 13,550.00 | 13,620.00 | 13,200.00 | 13,200.00 | 0.0M |
| 2025-05-30 | 13,855.00 | 13,855.00 | 13,550.00 | 13,550.00 | 0.0M |
| 2025-05-29 | 13,850.00 | 13,855.00 | 13,670.00 | 13,855.00 | 0.0M |
| 2025-05-28 | 13,810.00 | 13,810.00 | 13,640.00 | 13,720.00 | 0.0M |
| 2025-05-27 | 13,505.00 | 13,510.00 | 13,505.00 | 13,510.00 | 0.0M |
| 2025-05-26 | 13,800.00 | 13,800.00 | 13,475.00 | 13,475.00 | 0.0M |
| 2025-05-23 | 13,750.00 | 13,800.00 | 13,750.00 | 13,750.00 | 0.0M |
| 2025-05-22 | 13,585.00 | 13,720.00 | 13,585.00 | 13,720.00 | 0.0M |
| 2025-05-21 | 13,900.00 | 13,900.00 | 13,740.00 | 13,740.00 | 0.0M |
| 2025-05-20 | 13,800.00 | 13,900.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2025-05-19 | 13,700.00 | 13,900.00 | 13,700.00 | 13,705.00 | 0.0M |
| 2025-05-16 | 14,045.00 | 14,045.00 | 13,750.00 | 13,750.00 | 0.0M |
| 2025-05-15 | 14,500.00 | 14,500.00 | 13,910.00 | 13,910.00 | 0.0M |
| 2025-05-14 | 14,265.00 | 14,265.00 | 13,980.00 | 14,250.00 | 0.0M |
| 2025-05-13 | 14,135.00 | 14,315.00 | 14,025.00 | 14,035.00 | 0.0M |
| 2025-05-12 | 13,650.00 | 13,900.00 | 13,650.00 | 13,900.00 | 0.0M |
| 2025-05-09 | 13,630.00 | 13,665.00 | 13,600.00 | 13,620.00 | 0.0M |
| 2025-05-08 | 13,310.00 | 13,645.00 | 13,310.00 | 13,450.00 | 0.0M |
| 2025-05-07 | 13,500.00 | 13,640.00 | 13,340.00 | 13,380.00 | 0.0M |
| 2025-05-02 | 13,300.00 | 13,500.00 | 13,300.00 | 13,430.00 | 0.0M |
| 2025-05-01 | 13,300.00 | 13,300.00 | 13,115.00 | 13,300.00 | 0.0M |
| 2025-04-30 | 13,380.00 | 13,380.00 | 13,155.00 | 13,280.00 | 0.0M |
| 2025-04-28 | 13,645.00 | 13,645.00 | 13,250.00 | 13,400.00 | 0.0M |
| 2025-04-25 | 13,345.00 | 13,455.00 | 13,230.00 | 13,345.00 | 0.0M |
| 2025-04-24 | 13,290.00 | 13,340.00 | 13,185.00 | 13,335.00 | 0.0M |
| 2025-04-23 | 13,290.00 | 13,290.00 | 13,075.00 | 13,075.00 | 0.0M |
| 2025-04-22 | 12,825.00 | 13,080.00 | 12,825.00 | 13,045.00 | 0.0M |
| 2025-04-21 | 13,170.00 | 13,170.00 | 12,835.00 | 12,950.00 | 0.0M |
| 2025-04-18 | 12,950.00 | 13,090.00 | 12,950.00 | 13,065.00 | 0.0M |
| 2025-04-17 | 13,070.00 | 13,325.00 | 13,050.00 | 13,250.00 | 0.0M |
| 2025-04-16 | 13,055.00 | 13,065.00 | 12,735.00 | 13,065.00 | 0.0M |
| 2025-04-15 | 13,465.00 | 13,465.00 | 13,095.00 | 13,095.00 | 0.0M |
| 2025-04-14 | 12,890.00 | 13,210.00 | 12,890.00 | 13,165.00 | 0.0M |
| 2025-04-11 | 13,000.00 | 13,080.00 | 12,820.00 | 13,080.00 | 0.0M |
| 2025-04-10 | 13,480.00 | 13,480.00 | 13,100.00 | 13,200.00 | 0.0M |
| 2025-04-09 | 12,285.00 | 12,830.00 | 12,100.00 | 12,635.00 | 0.0M |
| 2025-04-08 | 12,620.00 | 12,965.00 | 12,430.00 | 12,780.00 | 0.0M |
| 2025-04-07 | 12,100.00 | 12,785.00 | 12,000.00 | 12,175.00 | 0.0M |
| 2025-04-04 | 13,500.00 | 13,740.00 | 13,305.00 | 13,305.00 | 0.0M |
| 2025-04-03 | 13,500.00 | 13,860.00 | 13,485.00 | 13,795.00 | 0.0M |
| 2025-04-02 | 14,000.00 | 14,150.00 | 13,980.00 | 13,990.00 | 0.0M |
| 2025-04-01 | 13,960.00 | 14,180.00 | 13,960.00 | 13,995.00 | 0.0M |
| 2025-03-31 | 14,100.00 | 14,225.00 | 13,925.00 | 13,930.00 | 0.0M |
| 2025-03-28 | 14,340.00 | 14,390.00 | 14,130.00 | 14,130.00 | 0.0M |
| 2025-03-27 | 14,465.00 | 14,465.00 | 14,190.00 | 14,190.00 | 0.0M |
| 2025-03-26 | 14,450.00 | 14,450.00 | 14,115.00 | 14,405.00 | 0.0M |
| 2025-03-25 | 14,250.00 | 14,385.00 | 14,030.00 | 14,385.00 | 0.0M |
| 2025-03-24 | 14,385.00 | 14,385.00 | 14,120.00 | 14,250.00 | 0.0M |
| 2025-03-21 | 14,350.00 | 14,350.00 | 14,005.00 | 14,155.00 | 0.0M |
| 2025-03-19 | 14,435.00 | 14,580.00 | 14,330.00 | 14,520.00 | 0.0M |
| 2025-03-18 | 14,425.00 | 14,600.00 | 14,425.00 | 14,435.00 | 0.0M |
| 2025-03-17 | 14,670.00 | 14,670.00 | 14,400.00 | 14,400.00 | 0.0M |
| 2025-03-14 | 14,215.00 | 14,490.00 | 14,215.00 | 14,370.00 | 0.0M |
| 2025-03-13 | 14,200.00 | 14,220.00 | 14,200.00 | 14,215.00 | 0.0M |
| 2025-03-12 | 14,165.00 | 14,200.00 | 14,000.00 | 14,115.00 | 0.0M |
| 2025-03-11 | 13,710.00 | 14,140.00 | 13,680.00 | 14,000.00 | 0.0M |
| 2025-03-10 | 14,395.00 | 14,395.00 | 14,000.00 | 14,000.00 | 0.0M |
| 2025-03-07 | 13,915.00 | 14,345.00 | 13,915.00 | 14,135.00 | 0.0M |
| 2025-03-06 | 14,280.00 | 14,280.00 | 14,005.00 | 14,215.00 | 0.0M |
| 2025-03-05 | 13,930.00 | 14,285.00 | 13,930.00 | 14,220.00 | 0.0M |
| 2025-03-04 | 14,000.00 | 14,085.00 | 13,800.00 | 13,920.00 | 0.0M |
| 2025-03-03 | 14,300.00 | 14,300.00 | 14,005.00 | 14,005.00 | 0.0M |
| 2025-02-28 | 14,100.00 | 14,295.00 | 14,050.00 | 14,050.00 | 0.0M |
| 2025-02-27 | 14,150.00 | 14,300.00 | 14,150.00 | 14,250.00 | 0.0M |
| 2025-02-26 | 14,290.00 | 14,300.00 | 14,050.00 | 14,210.00 | 0.0M |
| 2025-02-25 | 14,570.00 | 14,570.00 | 14,205.00 | 14,205.00 | 0.0M |
| 2025-02-21 | 14,330.00 | 14,525.00 | 14,300.00 | 14,520.00 | 0.0M |
| 2025-02-20 | 14,300.00 | 14,340.00 | 14,140.00 | 14,330.00 | 0.0M |
| 2025-02-19 | 14,490.00 | 14,500.00 | 14,290.00 | 14,340.00 | 0.0M |
| 2025-02-18 | 14,410.00 | 14,675.00 | 14,400.00 | 14,410.00 | 0.0M |
| 2025-02-17 | 14,460.00 | 14,600.00 | 14,410.00 | 14,410.00 | 0.0M |
| 2025-02-14 | 14,590.00 | 14,600.00 | 14,360.00 | 14,460.00 | 0.0M |
| 2025-02-13 | 14,585.00 | 14,695.00 | 14,525.00 | 14,600.00 | 0.0M |
| 2025-02-12 | 14,595.00 | 14,595.00 | 14,260.00 | 14,410.00 | 0.0M |
| 2025-02-10 | 14,125.00 | 14,385.00 | 14,125.00 | 14,340.00 | 0.0M |
| 2025-02-07 | 14,050.00 | 14,300.00 | 13,915.00 | 14,120.00 | 0.0M |
| 2025-02-06 | 14,025.00 | 14,250.00 | 13,940.00 | 14,050.00 | 0.0M |
| 2025-02-05 | 14,205.00 | 14,400.00 | 13,955.00 | 14,020.00 | 0.0M |
| 2025-02-04 | 14,295.00 | 14,500.00 | 14,100.00 | 14,435.00 | 0.0M |
| 2025-02-03 | 14,085.00 | 14,500.00 | 13,980.00 | 14,060.00 | 0.0M |
| 2025-01-31 | 14,320.00 | 14,630.00 | 14,105.00 | 14,450.00 | 0.0M |
| 2025-01-30 | 15,650.00 | 15,650.00 | 14,325.00 | 14,410.00 | 0.0M |
| 2025-01-29 | 19,000.00 | 20,670.00 | 15,665.00 | 15,665.00 | 0.0M |
| 2025-01-28 | 16,360.00 | 18,100.00 | 15,070.00 | 16,670.00 | 0.0M |
| 2025-01-27 | 14,750.00 | 15,200.00 | 14,585.00 | 15,160.00 | 0.0M |
| 2025-01-24 | 14,305.00 | 14,555.00 | 14,300.00 | 14,480.00 | 0.0M |
| 2025-01-23 | 14,670.00 | 14,670.00 | 14,400.00 | 14,500.00 | 0.0M |
| 2025-01-22 | 14,700.00 | 14,700.00 | 14,210.00 | 14,570.00 | 0.0M |
| 2025-01-21 | 14,340.00 | 14,680.00 | 14,280.00 | 14,670.00 | 0.0M |
| 2025-01-20 | 14,245.00 | 14,710.00 | 14,215.00 | 14,315.00 | 0.0M |
| 2025-01-17 | 14,200.00 | 14,970.00 | 14,100.00 | 14,300.00 | 0.0M |
| 2025-01-16 | 14,305.00 | 14,410.00 | 14,200.00 | 14,300.00 | 0.0M |
| 2025-01-15 | 14,400.00 | 14,405.00 | 14,295.00 | 14,405.00 | 0.0M |
| 2025-01-14 | 14,185.00 | 14,455.00 | 13,980.00 | 14,295.00 | 0.0M |
| 2025-01-10 | 14,350.00 | 14,350.00 | 14,160.00 | 14,185.00 | 0.0M |
| 2025-01-09 | 14,520.00 | 14,520.00 | 14,250.00 | 14,255.00 | 0.0M |
| 2025-01-08 | 14,320.00 | 14,445.00 | 14,150.00 | 14,435.00 | 0.0M |
| 2025-01-07 | 14,120.00 | 14,525.00 | 14,100.00 | 14,350.00 | 0.0M |
| 2025-01-06 | 14,235.00 | 14,580.00 | 14,090.00 | 14,100.00 | 0.0M |