5,531.99
Última Actualización: 2025-09-23
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2022-12-29 | 5,198.00 | 5,198.00 | 5,198.00 | 5,198.00 | 0.0M |
| 2022-12-27 | 5,200.00 | 5,200.00 | 5,197.35 | 5,197.35 | 0.0M |
| 2022-12-23 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-12-22 | 5,178.88 | 5,186.41 | 5,178.88 | 5,186.41 | 0.0M |
| 2022-12-21 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0M |
| 2022-12-14 | 5,373.46 | 5,373.46 | 5,373.46 | 5,373.46 | 0.0M |
| 2022-12-13 | 5,366.50 | 5,366.50 | 5,366.50 | 5,366.50 | 0.0M |
| 2022-12-08 | 5,365.00 | 5,368.00 | 5,365.00 | 5,366.50 | 0.0M |
| 2022-12-07 | 5,380.00 | 5,380.00 | 5,352.00 | 5,352.00 | 0.0M |
| 2022-12-05 | 5,373.00 | 5,373.00 | 5,373.00 | 5,373.00 | 0.0M |
| 2022-12-01 | 5,220.00 | 5,220.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-11-30 | 5,223.00 | 5,223.00 | 5,223.00 | 5,223.00 | 0.0M |
| 2022-11-29 | 5,205.30 | 5,205.30 | 5,205.30 | 5,205.30 | 0.0M |
| 2022-11-28 | 5,295.22 | 5,295.22 | 5,270.93 | 5,270.93 | 0.0M |
| 2022-11-23 | 5,294.00 | 5,294.00 | 5,294.00 | 5,294.00 | 0.0M |
| 2022-11-18 | 5,300.00 | 5,347.25 | 5,300.00 | 5,347.25 | 0.0M |
| 2022-11-17 | 5,298.00 | 5,298.00 | 5,298.00 | 5,298.00 | 0.0M |
| 2022-11-15 | 5,168.77 | 5,168.77 | 5,168.77 | 5,168.77 | 0.0M |
| 2022-11-14 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0M |
| 2022-11-10 | 5,336.48 | 5,336.48 | 5,336.48 | 5,336.48 | 0.0M |
| 2022-11-09 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.0M |
| 2022-11-08 | 5,295.51 | 5,295.51 | 5,295.51 | 5,295.51 | 0.0M |
| 2022-11-04 | 5,327.00 | 5,350.00 | 5,327.00 | 5,350.00 | 0.0M |
| 2022-11-03 | 5,387.99 | 5,387.99 | 5,387.99 | 5,387.99 | 0.0M |
| 2022-11-01 | 5,350.00 | 5,387.99 | 5,350.00 | 5,387.99 | 0.0M |
| 2022-10-31 | 5,410.00 | 5,410.00 | 5,350.00 | 5,350.00 | 0.0M |
| 2022-10-25 | 5,086.00 | 5,115.00 | 5,086.00 | 5,100.00 | 0.0M |
| 2022-10-24 | 5,099.23 | 5,099.23 | 5,099.23 | 5,099.23 | 0.0M |
| 2022-10-18 | 4,965.31 | 4,965.31 | 4,965.31 | 4,965.31 | 0.0M |
| 2022-10-13 | 4,900.00 | 4,978.00 | 4,900.00 | 4,948.00 | 0.0M |
| 2022-10-12 | 4,764.00 | 4,764.00 | 4,764.00 | 4,764.00 | 0.0M |
| 2022-10-11 | 4,758.80 | 4,758.80 | 4,739.00 | 4,739.00 | 0.0M |
| 2022-10-10 | 4,704.80 | 4,704.80 | 4,704.80 | 4,704.80 | 0.0M |
| 2022-10-05 | 4,791.00 | 4,791.00 | 4,791.00 | 4,791.00 | 0.0M |
| 2022-10-04 | 4,741.48 | 4,745.99 | 4,741.48 | 4,745.99 | 0.0M |
| 2022-10-03 | 4,741.53 | 4,741.53 | 4,741.53 | 4,741.53 | 0.0M |
| 2022-09-30 | 4,666.00 | 4,666.00 | 4,648.22 | 4,665.00 | 0.0M |
| 2022-09-28 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.0M |
| 2022-09-27 | 4,899.99 | 4,899.99 | 4,841.07 | 4,841.07 | 0.0M |
| 2022-09-23 | 4,940.00 | 4,943.98 | 4,940.00 | 4,943.98 | 0.0M |
| 2022-09-21 | 5,112.00 | 5,112.00 | 5,112.00 | 5,112.00 | 0.0M |
| 2022-09-15 | 5,088.80 | 5,088.80 | 5,088.80 | 5,088.80 | 0.0M |
| 2022-09-13 | 5,163.08 | 5,163.08 | 5,134.63 | 5,134.63 | 0.0M |
| 2022-09-12 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.0M |
| 2022-09-09 | 5,155.00 | 5,175.22 | 5,111.81 | 5,175.22 | 0.0M |
| 2022-09-08 | 5,111.11 | 5,111.11 | 5,111.11 | 5,111.11 | 0.0M |
| 2022-09-02 | 4,800.64 | 5,100.00 | 4,800.64 | 5,096.66 | 0.0M |
| 2022-09-01 | 5,081.00 | 5,161.98 | 5,081.00 | 5,161.98 | 0.0M |
| 2022-08-31 | 5,081.40 | 5,081.40 | 5,081.40 | 5,081.40 | 0.0M |
| 2022-08-29 | 5,165.00 | 5,165.00 | 5,110.00 | 5,110.00 | 0.0M |
| 2022-08-26 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 0.0M |
| 2022-08-23 | 5,274.80 | 5,274.80 | 5,274.80 | 5,274.80 | 0.0M |
| 2022-08-16 | 5,300.98 | 5,300.98 | 5,300.98 | 5,300.98 | 0.0M |
| 2022-08-12 | 5,188.63 | 5,188.63 | 5,133.61 | 5,133.61 | 0.0M |
| 2022-08-11 | 5,300.00 | 5,364.00 | 5,300.00 | 5,364.00 | 0.0M |
| 2022-08-10 | 5,217.00 | 5,217.00 | 5,217.00 | 5,217.00 | 0.0M |
| 2022-08-08 | 5,245.50 | 5,245.50 | 5,245.50 | 5,245.50 | 0.0M |
| 2022-08-04 | 5,260.00 | 5,362.48 | 5,260.00 | 5,362.48 | 0.0M |
| 2022-08-03 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2022-08-02 | 5,338.06 | 5,445.00 | 5,338.06 | 5,444.00 | 0.0M |
| 2022-08-01 | 5,338.04 | 5,338.04 | 5,338.04 | 5,338.04 | 0.0M |
| 2022-07-29 | 5,350.00 | 5,360.90 | 5,350.00 | 5,360.90 | 0.0M |
| 2022-07-28 | 5,282.19 | 5,372.08 | 5,282.19 | 5,338.00 | 0.0M |
| 2022-07-27 | 5,279.39 | 5,279.39 | 5,279.39 | 5,279.39 | 0.0M |
| 2022-07-26 | 5,212.49 | 5,259.16 | 5,212.49 | 5,259.16 | 0.0M |
| 2022-07-19 | 5,201.00 | 5,201.00 | 5,201.00 | 5,201.00 | 0.0M |
| 2022-07-15 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0M |
| 2022-07-12 | 5,286.00 | 5,286.00 | 5,286.00 | 5,286.00 | 0.0M |
| 2022-07-11 | 5,411.00 | 5,411.00 | 5,411.00 | 5,411.00 | 0.0M |
| 2022-07-07 | 5,188.00 | 5,188.00 | 5,188.00 | 5,188.00 | 0.0M |
| 2022-07-06 | 5,200.00 | 5,249.99 | 5,200.00 | 5,202.00 | 0.0M |
| 2022-07-05 | 5,199.99 | 5,199.99 | 5,198.99 | 5,198.99 | 0.0M |
| 2022-06-30 | 4,950.01 | 4,950.01 | 4,950.01 | 4,950.01 | 0.0M |
| 2022-06-29 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.0M |
| 2022-06-28 | 4,885.00 | 4,900.00 | 4,885.00 | 4,900.00 | 0.0M |
| 2022-06-27 | 4,846.21 | 4,931.00 | 4,846.21 | 4,931.00 | 0.0M |
| 2022-06-24 | 4,900.00 | 4,991.99 | 4,900.00 | 4,991.99 | 0.0M |
| 2022-06-23 | 4,823.68 | 4,853.00 | 4,823.68 | 4,853.00 | 0.0M |
| 2022-06-21 | 5,124.00 | 5,124.00 | 5,124.00 | 5,124.00 | 0.0M |
| 2022-06-17 | 4,800.00 | 4,800.00 | 4,760.00 | 4,760.00 | 0.0M |
| 2022-06-15 | 4,945.00 | 4,945.00 | 4,863.98 | 4,863.98 | 0.0M |
| 2022-06-14 | 4,950.00 | 4,950.00 | 4,880.00 | 4,935.00 | 0.0M |
| 2022-06-13 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 0.0M |
| 2022-06-10 | 4,752.30 | 4,752.30 | 4,752.30 | 4,752.30 | 0.0M |
| 2022-06-06 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2022-06-01 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2022-05-27 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 0.0M |
| 2022-05-26 | 4,907.31 | 4,907.31 | 4,907.31 | 4,907.31 | 0.0M |
| 2022-05-25 | 4,850.00 | 4,860.00 | 4,840.00 | 4,842.56 | 0.0M |
| 2022-05-24 | 4,857.00 | 4,857.00 | 4,857.00 | 4,857.00 | 0.0M |
| 2022-05-23 | 4,714.00 | 4,733.00 | 4,714.00 | 4,733.00 | 0.0M |
| 2022-05-20 | 4,600.00 | 4,614.99 | 4,600.00 | 4,614.99 | 0.0M |
| 2022-05-18 | 4,676.55 | 4,693.00 | 4,630.68 | 4,630.68 | 0.0M |
| 2022-05-17 | 4,900.00 | 4,900.00 | 4,805.17 | 4,805.17 | 0.0M |
| 2022-05-16 | 4,873.35 | 4,919.99 | 4,873.35 | 4,919.99 | 0.0M |
| 2022-05-13 | 4,892.00 | 4,892.00 | 4,892.00 | 4,892.00 | 0.0M |
| 2022-05-12 | 4,974.00 | 4,980.45 | 4,885.01 | 4,885.01 | 0.0M |
| 2022-05-11 | 4,960.00 | 4,968.43 | 4,960.00 | 4,968.43 | 0.0M |
| 2022-05-10 | 4,984.23 | 5,018.95 | 4,984.23 | 5,018.95 | 0.0M |
| 2022-05-06 | 5,048.55 | 5,050.00 | 4,993.77 | 5,050.00 | 0.0M |
| 2022-05-05 | 5,056.61 | 5,056.61 | 5,056.61 | 5,056.61 | 0.0M |
| 2022-05-04 | 5,021.23 | 5,021.23 | 5,021.23 | 5,021.23 | 0.0M |
| 2022-05-03 | 4,990.00 | 4,990.00 | 4,945.00 | 4,945.54 | 0.0M |
| 2022-04-29 | 5,198.99 | 5,198.99 | 5,198.99 | 5,198.99 | 0.0M |
| 2022-04-28 | 5,186.15 | 5,186.15 | 5,186.15 | 5,186.15 | 0.0M |
| 2022-04-27 | 5,073.71 | 5,073.71 | 5,073.71 | 5,073.71 | 0.0M |
| 2022-04-26 | 5,074.06 | 5,074.06 | 5,070.00 | 5,070.00 | 0.0M |
| 2022-04-25 | 5,057.00 | 5,061.71 | 5,000.41 | 5,061.71 | 0.0M |
| 2022-04-22 | 5,150.01 | 5,155.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2022-04-21 | 5,178.99 | 5,205.00 | 5,150.00 | 5,150.00 | 0.0M |
| 2022-04-20 | 5,194.27 | 5,194.27 | 5,119.00 | 5,119.00 | 0.0M |
| 2022-04-19 | 5,130.00 | 5,140.00 | 5,130.00 | 5,140.00 | 0.0M |
| 2022-04-18 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.0M |
| 2022-04-13 | 4,898.01 | 4,962.00 | 4,898.01 | 4,962.00 | 0.0M |
| 2022-04-08 | 5,121.80 | 5,121.80 | 5,064.09 | 5,064.09 | 0.0M |
| 2022-04-07 | 5,090.00 | 5,129.00 | 5,088.00 | 5,129.00 | 0.0M |
| 2022-04-06 | 5,014.79 | 5,133.99 | 4,970.01 | 5,065.00 | 0.0M |
| 2022-04-05 | 4,965.69 | 4,995.00 | 4,950.00 | 4,963.00 | 0.0M |
| 2022-04-04 | 4,870.79 | 4,873.55 | 4,870.79 | 4,873.55 | 0.0M |
| 2022-04-01 | 4,880.00 | 4,923.64 | 4,880.00 | 4,923.64 | 0.0M |
| 2022-03-31 | 5,068.79 | 5,068.79 | 4,956.00 | 4,956.00 | 0.0M |
| 2022-03-30 | 4,945.00 | 4,945.00 | 4,943.85 | 4,943.85 | 0.0M |
| 2022-03-29 | 4,954.99 | 4,954.99 | 4,940.00 | 4,945.00 | 0.0M |
| 2022-03-28 | 4,835.00 | 4,906.00 | 4,831.00 | 4,906.00 | 0.0M |
| 2022-03-25 | 4,902.19 | 4,902.19 | 4,850.00 | 4,850.00 | 0.0M |
| 2022-03-24 | 4,798.00 | 4,840.00 | 4,784.17 | 4,832.70 | 0.0M |
| 2022-03-23 | 4,766.00 | 4,766.00 | 4,766.00 | 4,766.00 | 0.0M |
| 2022-03-22 | 4,825.00 | 4,829.35 | 4,815.00 | 4,829.35 | 0.0M |
| 2022-03-18 | 4,870.44 | 4,870.44 | 4,870.44 | 4,870.44 | 0.0M |
| 2022-03-17 | 4,800.00 | 4,844.77 | 4,800.00 | 4,844.77 | 0.0M |
| 2022-03-16 | 4,895.00 | 4,895.00 | 4,890.00 | 4,890.00 | 0.0M |
| 2022-03-15 | 4,784.00 | 4,785.01 | 4,784.00 | 4,785.01 | 0.0M |
| 2022-03-14 | 4,762.50 | 4,769.99 | 4,714.00 | 4,769.99 | 0.0M |
| 2022-03-11 | 4,730.00 | 4,800.00 | 4,730.00 | 4,758.85 | 0.0M |
| 2022-03-10 | 4,600.00 | 4,610.00 | 4,575.00 | 4,610.00 | 0.0M |
| 2022-03-09 | 4,738.87 | 4,738.87 | 4,664.00 | 4,670.00 | 0.0M |
| 2022-03-08 | 4,700.00 | 4,880.00 | 4,700.00 | 4,778.77 | 0.0M |
| 2022-03-07 | 4,788.69 | 4,810.00 | 4,788.01 | 4,795.00 | 0.0M |
| 2022-03-04 | 4,922.00 | 4,924.00 | 4,920.01 | 4,924.00 | 0.0M |
| 2022-03-03 | 4,920.00 | 4,920.00 | 4,915.00 | 4,915.00 | 0.0M |
| 2022-03-02 | 4,899.99 | 5,100.00 | 4,899.99 | 4,947.96 | 0.0M |
| 2022-03-01 | 4,999.59 | 4,999.59 | 4,999.59 | 4,999.59 | 0.0M |
| 2022-02-28 | 5,090.39 | 5,090.39 | 5,090.39 | 5,090.39 | 0.0M |
| 2022-02-25 | 5,062.00 | 5,075.00 | 5,062.00 | 5,075.00 | 0.0M |
| 2022-02-24 | 4,970.00 | 4,975.00 | 4,970.00 | 4,975.00 | 0.0M |
| 2022-02-22 | 5,100.00 | 5,140.00 | 5,100.00 | 5,107.50 | 0.0M |
| 2022-02-18 | 5,080.00 | 5,095.21 | 5,080.00 | 5,085.00 | 0.0M |
| 2022-02-17 | 5,113.00 | 5,113.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2022-02-16 | 5,216.39 | 5,216.39 | 5,141.01 | 5,141.01 | 0.0M |
| 2022-02-15 | 5,201.60 | 5,201.60 | 5,185.79 | 5,185.79 | 0.0M |
| 2022-02-14 | 5,183.09 | 5,183.09 | 5,167.00 | 5,167.00 | 0.0M |
| 2022-02-11 | 5,250.00 | 5,250.00 | 5,225.00 | 5,240.00 | 0.0M |
| 2022-02-10 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0M |
| 2022-02-08 | 5,370.97 | 5,378.00 | 5,360.00 | 5,360.00 | 0.0M |
| 2022-02-03 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0M |
| 2022-02-01 | 5,250.00 | 5,312.25 | 5,250.00 | 5,312.25 | 0.0M |
| 2022-01-31 | 5,315.24 | 5,315.24 | 5,305.00 | 5,305.00 | 0.0M |
| 2022-01-28 | 5,200.00 | 5,350.00 | 5,200.00 | 5,350.00 | 0.0M |
| 2022-01-27 | 5,159.00 | 5,184.00 | 5,159.00 | 5,184.00 | 0.0M |
| 2022-01-26 | 5,230.00 | 5,240.00 | 5,181.19 | 5,181.19 | 0.0M |
| 2022-01-25 | 5,175.00 | 5,175.00 | 5,155.00 | 5,155.00 | 0.0M |
| 2022-01-24 | 5,144.04 | 5,179.22 | 5,144.04 | 5,175.00 | 0.0M |
| 2022-01-21 | 5,227.79 | 5,227.79 | 5,227.79 | 5,227.79 | 0.0M |
| 2022-01-20 | 5,275.00 | 5,276.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-01-18 | 5,263.74 | 5,263.74 | 5,263.74 | 5,263.74 | 0.0M |
| 2022-01-14 | 5,300.00 | 5,400.00 | 5,181.60 | 5,263.74 | 0.0M |
| 2022-01-13 | 5,342.20 | 5,342.20 | 5,342.00 | 5,342.00 | 0.0M |
| 2022-01-12 | 5,306.00 | 5,306.00 | 5,306.00 | 5,306.00 | 0.0M |
| 2022-01-11 | 5,344.60 | 5,344.60 | 5,344.60 | 5,344.60 | 0.0M |
| 2022-01-10 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.0M |
| 2022-01-07 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 0.0M |
| 2022-01-05 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.0M |