1,471.99
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 | 1,430.81 | 1,471.99 | 1,430.01 | 1,471.99 | 0.0M |
| 2025-09-25 | 1,460.00 | 1,460.00 | 1,436.00 | 1,439.28 | 0.0M |
| 2025-09-24 | 1,473.00 | 1,496.99 | 1,462.00 | 1,496.99 | 0.0M |
| 2025-09-23 | 1,484.10 | 1,484.10 | 1,463.00 | 1,463.00 | 0.0M |
| 2025-09-22 | 1,506.39 | 1,507.00 | 1,477.00 | 1,483.16 | 0.0M |
| 2025-09-19 | 1,510.11 | 1,510.11 | 1,492.51 | 1,496.40 | 0.0M |
| 2025-09-18 | 1,487.00 | 1,496.00 | 1,487.00 | 1,496.00 | 0.0M |
| 2025-09-17 | 1,499.00 | 1,504.00 | 1,482.50 | 1,482.50 | 0.0M |
| 2025-09-15 | 1,500.00 | 1,500.00 | 1,484.00 | 1,499.00 | 0.0M |
| 2025-09-12 | 1,555.01 | 1,576.00 | 1,537.00 | 1,537.00 | 0.0M |
| 2025-09-11 | 1,565.00 | 1,579.80 | 1,565.00 | 1,576.50 | 0.0M |
| 2025-09-10 | 1,560.00 | 1,567.80 | 1,560.00 | 1,567.00 | 0.0M |
| 2025-09-09 | 1,572.00 | 1,576.79 | 1,572.00 | 1,576.00 | 0.0M |
| 2025-09-08 | 1,587.49 | 1,587.49 | 1,552.00 | 1,569.81 | 0.0M |
| 2025-09-05 | 1,579.86 | 1,585.89 | 1,560.00 | 1,582.00 | 0.0M |
| 2025-09-04 | 1,583.00 | 1,583.00 | 1,560.00 | 1,572.00 | 0.0M |
| 2025-09-03 | 1,599.99 | 1,599.99 | 1,577.00 | 1,583.00 | 0.0M |
| 2025-09-02 | 1,588.75 | 1,598.00 | 1,588.75 | 1,593.19 | 0.0M |
| 2025-08-29 | 1,560.00 | 1,595.00 | 1,557.58 | 1,571.36 | 0.0M |
| 2025-08-28 | 1,571.00 | 1,571.00 | 1,543.00 | 1,544.00 | 0.0M |
| 2025-08-27 | 1,636.03 | 1,636.03 | 1,570.55 | 1,570.85 | 0.0M |
| 2025-08-26 | 1,590.00 | 1,596.00 | 1,585.00 | 1,585.00 | 0.0M |
| 2025-08-25 | 1,589.00 | 1,593.99 | 1,589.00 | 1,593.99 | 0.0M |
| 2025-08-22 | 1,639.00 | 1,639.00 | 1,613.00 | 1,619.20 | 0.0M |
| 2025-08-21 | 1,615.00 | 1,639.99 | 1,614.00 | 1,614.00 | 0.0M |
| 2025-08-20 | 1,606.00 | 1,606.00 | 1,590.00 | 1,591.00 | 0.0M |
| 2025-08-19 | 1,600.00 | 1,612.00 | 1,596.00 | 1,601.00 | 0.0M |
| 2025-08-18 | 1,595.00 | 1,602.16 | 1,580.25 | 1,580.25 | 0.0M |
| 2025-08-15 | 1,560.00 | 1,588.00 | 1,560.00 | 1,582.24 | 0.0M |
| 2025-08-14 | 1,552.00 | 1,566.00 | 1,552.00 | 1,559.99 | 0.0M |
| 2025-08-13 | 1,524.00 | 1,537.99 | 1,524.00 | 1,537.99 | 0.0M |
| 2025-08-12 | 1,490.00 | 1,490.00 | 1,482.55 | 1,487.01 | 0.0M |
| 2025-08-11 | 1,495.00 | 1,495.00 | 1,488.01 | 1,490.00 | 0.0M |
| 2025-08-08 | 1,494.00 | 1,501.87 | 1,494.00 | 1,501.87 | 0.0M |
| 2025-08-07 | 1,487.00 | 1,496.55 | 1,485.00 | 1,496.55 | 0.0M |
| 2025-08-06 | 1,500.00 | 1,500.00 | 1,470.04 | 1,478.00 | 0.0M |
| 2025-08-05 | 1,507.00 | 1,517.01 | 1,507.00 | 1,517.01 | 0.0M |
| 2025-08-04 | 1,480.00 | 1,507.00 | 1,480.00 | 1,501.01 | 0.0M |
| 2025-08-01 | 1,472.00 | 1,499.99 | 1,472.00 | 1,499.99 | 0.0M |
| 2025-07-31 | 1,504.00 | 1,504.00 | 1,472.00 | 1,472.00 | 0.0M |
| 2025-07-30 | 1,557.01 | 1,557.01 | 1,539.50 | 1,540.02 | 0.0M |
| 2025-07-29 | 1,458.00 | 1,548.54 | 1,458.00 | 1,548.54 | 0.0M |
| 2025-07-28 | 1,590.00 | 1,595.99 | 1,576.26 | 1,579.42 | 0.0M |
| 2025-07-25 | 1,560.00 | 1,576.50 | 1,560.00 | 1,576.44 | 0.0M |
| 2025-07-24 | 1,565.00 | 1,565.00 | 1,545.00 | 1,545.00 | 0.0M |
| 2025-07-23 | 1,550.00 | 1,565.00 | 1,550.00 | 1,554.68 | 0.0M |
| 2025-07-22 | 1,486.17 | 1,522.50 | 1,486.17 | 1,522.50 | 0.0M |
| 2025-07-21 | 1,490.00 | 1,490.00 | 1,477.50 | 1,481.29 | 0.0M |
| 2025-07-18 | 1,517.00 | 1,517.00 | 1,500.00 | 1,505.00 | 0.0M |
| 2025-07-17 | 1,550.00 | 1,550.00 | 1,535.00 | 1,535.00 | 0.0M |
| 2025-07-16 | 1,532.04 | 1,549.80 | 1,532.04 | 1,546.00 | 0.0M |
| 2025-07-15 | 1,573.73 | 1,573.74 | 1,533.00 | 1,536.49 | 0.0M |
| 2025-07-14 | 1,570.00 | 1,570.00 | 1,568.82 | 1,568.82 | 0.0M |
| 2025-07-11 | 1,565.00 | 1,565.00 | 1,540.00 | 1,552.00 | 0.0M |
| 2025-07-10 | 1,560.00 | 1,576.50 | 1,560.00 | 1,565.51 | 0.0M |
| 2025-07-09 | 1,524.61 | 1,565.00 | 1,524.61 | 1,565.00 | 0.0M |
| 2025-07-08 | 1,515.00 | 1,534.00 | 1,513.00 | 1,513.00 | 0.0M |
| 2025-07-07 | 1,514.90 | 1,520.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2025-07-04 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2025-07-03 | 1,545.00 | 1,545.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2025-07-02 | 1,558.89 | 1,559.00 | 1,535.00 | 1,544.99 | 0.0M |
| 2025-07-01 | 1,540.00 | 1,550.00 | 1,540.00 | 1,550.00 | 0.0M |
| 2025-06-30 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 0.0M |
| 2025-06-27 | 1,495.00 | 1,495.00 | 1,477.20 | 1,477.20 | 0.0M |
| 2025-06-26 | 1,499.99 | 1,504.00 | 1,481.04 | 1,481.95 | 0.0M |
| 2025-06-25 | 1,512.00 | 1,515.00 | 1,510.00 | 1,513.00 | 0.0M |
| 2025-06-24 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.0M |
| 2025-06-23 | 1,524.00 | 1,530.00 | 1,514.00 | 1,530.00 | 0.0M |
| 2025-06-20 | 1,505.00 | 1,524.00 | 1,505.00 | 1,524.00 | 0.0M |
| 2025-06-19 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0.0M |
| 2025-06-18 | 1,490.00 | 1,508.00 | 1,466.61 | 1,508.00 | 0.0M |
| 2025-06-17 | 1,511.00 | 1,514.00 | 1,490.00 | 1,490.00 | 0.0M |
| 2025-06-16 | 1,525.50 | 1,525.50 | 1,525.50 | 1,525.50 | 0.0M |
| 2025-06-13 | 1,548.00 | 1,548.00 | 1,546.01 | 1,546.01 | 0.0M |
| 2025-06-12 | 1,526.75 | 1,548.00 | 1,526.75 | 1,548.00 | 0.0M |
| 2025-06-11 | 1,533.00 | 1,533.00 | 1,517.00 | 1,517.00 | 0.0M |
| 2025-06-10 | 1,532.00 | 1,553.05 | 1,532.00 | 1,550.00 | 0.0M |
| 2025-06-09 | 1,518.38 | 1,518.38 | 1,500.00 | 1,513.00 | 0.0M |
| 2025-06-06 | 1,513.50 | 1,513.50 | 1,507.00 | 1,507.00 | 0.0M |
| 2025-06-05 | 1,500.00 | 1,500.00 | 1,488.00 | 1,488.00 | 0.0M |
| 2025-06-04 | 1,505.00 | 1,505.35 | 1,505.00 | 1,505.00 | 0.0M |
| 2025-06-03 | 1,480.00 | 1,480.00 | 1,473.00 | 1,479.00 | 0.0M |
| 2025-06-02 | 1,460.00 | 1,475.00 | 1,456.00 | 1,456.00 | 0.0M |
| 2025-05-30 | 1,489.99 | 1,502.00 | 1,489.99 | 1,502.00 | 0.0M |
| 2025-05-29 | 1,470.00 | 1,475.00 | 1,466.00 | 1,466.00 | 0.0M |
| 2025-05-28 | 1,489.00 | 1,489.00 | 1,469.00 | 1,483.00 | 0.0M |
| 2025-05-27 | 1,505.00 | 1,505.00 | 1,487.00 | 1,500.00 | 0.0M |
| 2025-05-23 | 1,500.00 | 1,500.00 | 1,489.46 | 1,495.00 | 0.0M |
| 2025-05-22 | 1,487.00 | 1,501.00 | 1,487.00 | 1,501.00 | 0.0M |
| 2025-05-21 | 1,494.00 | 1,510.00 | 1,490.00 | 1,492.50 | 0.0M |
| 2025-05-20 | 1,524.00 | 1,524.00 | 1,493.50 | 1,502.00 | 0.0M |
| 2025-05-19 | 1,488.00 | 1,494.00 | 1,488.00 | 1,493.29 | 0.0M |
| 2025-05-16 | 1,473.40 | 1,485.00 | 1,473.40 | 1,485.00 | 0.0M |
| 2025-05-15 | 1,430.00 | 1,456.92 | 1,425.00 | 1,455.78 | 0.0M |
| 2025-05-14 | 1,490.00 | 1,490.00 | 1,429.00 | 1,429.00 | 0.0M |
| 2025-05-13 | 1,546.01 | 1,546.01 | 1,495.00 | 1,495.00 | 0.0M |
| 2025-05-12 | 1,553.40 | 1,585.00 | 1,553.40 | 1,577.66 | 0.0M |
| 2025-05-09 | 1,526.00 | 1,526.00 | 1,478.00 | 1,479.10 | 0.0M |
| 2025-05-08 | 1,533.50 | 1,533.50 | 1,516.52 | 1,520.92 | 0.0M |
| 2025-05-07 | 1,555.90 | 1,564.99 | 1,545.00 | 1,564.95 | 0.0M |
| 2025-05-06 | 1,600.00 | 1,600.00 | 1,543.82 | 1,550.96 | 0.0M |
| 2025-05-05 | 1,622.01 | 1,622.01 | 1,622.00 | 1,622.00 | 0.0M |
| 2025-05-02 | 1,662.55 | 1,663.35 | 1,632.00 | 1,637.00 | 0.0M |
| 2025-04-30 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0M |
| 2025-04-29 | 1,660.00 | 1,665.00 | 1,659.00 | 1,659.00 | 0.0M |
| 2025-04-28 | 1,620.00 | 1,622.00 | 1,620.00 | 1,622.00 | 0.0M |
| 2025-04-25 | 1,544.00 | 1,619.00 | 1,544.00 | 1,611.50 | 0.0M |
| 2025-04-24 | 1,503.00 | 1,560.00 | 1,503.00 | 1,560.00 | 0.0M |
| 2025-04-23 | 1,570.19 | 1,570.19 | 1,541.00 | 1,541.01 | 0.0M |
| 2025-04-22 | 1,535.00 | 1,550.00 | 1,530.00 | 1,550.00 | 0.0M |
| 2025-04-21 | 1,534.82 | 1,534.82 | 1,520.00 | 1,522.16 | 0.0M |
| 2025-04-16 | 1,612.49 | 1,612.49 | 1,560.00 | 1,560.00 | 0.0M |
| 2025-04-15 | 1,580.00 | 1,605.00 | 1,570.00 | 1,605.00 | 0.0M |
| 2025-04-14 | 1,585.00 | 1,600.00 | 1,585.00 | 1,596.50 | 0.0M |
| 2025-04-11 | 1,600.00 | 1,606.49 | 1,586.96 | 1,606.49 | 0.0M |
| 2025-04-10 | 1,605.00 | 1,605.00 | 1,564.00 | 1,590.00 | 0.0M |
| 2025-04-09 | 1,610.00 | 1,644.00 | 1,610.00 | 1,640.00 | 0.0M |
| 2025-04-08 | 1,690.00 | 1,690.00 | 1,632.92 | 1,632.92 | 0.0M |
| 2025-04-07 | 1,670.00 | 1,688.45 | 1,664.01 | 1,679.00 | 0.0M |
| 2025-04-04 | 1,720.00 | 1,725.00 | 1,658.00 | 1,683.00 | 0.0M |
| 2025-04-03 | 1,762.70 | 1,762.70 | 1,720.00 | 1,722.00 | 0.0M |
| 2025-04-02 | 1,768.40 | 1,771.00 | 1,755.05 | 1,771.00 | 0.0M |
| 2025-04-01 | 1,837.49 | 1,837.49 | 1,763.83 | 1,763.83 | 0.0M |
| 2025-03-31 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.0M |
| 2025-03-28 | 1,775.01 | 1,789.21 | 1,775.01 | 1,789.21 | 0.0M |
| 2025-03-27 | 1,783.00 | 1,790.00 | 1,780.00 | 1,783.00 | 0.0M |
| 2025-03-26 | 1,780.00 | 1,790.00 | 1,770.00 | 1,785.00 | 0.0M |
| 2025-03-25 | 1,840.00 | 1,841.00 | 1,752.61 | 1,752.61 | 0.0M |
| 2025-03-24 | 1,843.10 | 1,850.00 | 1,843.00 | 1,845.00 | 0.0M |
| 2025-03-21 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.0M |
| 2025-03-20 | 1,909.00 | 1,909.00 | 1,893.54 | 1,900.00 | 0.0M |
| 2025-03-19 | 1,883.46 | 1,895.00 | 1,883.46 | 1,892.87 | 0.0M |
| 2025-03-18 | 1,893.00 | 1,893.00 | 1,880.00 | 1,892.03 | 0.0M |
| 2025-03-14 | 1,900.00 | 1,900.00 | 1,867.30 | 1,890.53 | 0.0M |
| 2025-03-13 | 1,908.00 | 1,908.00 | 1,900.00 | 1,904.28 | 0.0M |
| 2025-03-12 | 1,932.00 | 1,940.39 | 1,888.75 | 1,888.75 | 0.0M |
| 2025-03-11 | 1,930.00 | 1,932.00 | 1,926.00 | 1,932.00 | 0.0M |
| 2025-03-10 | 1,930.00 | 1,960.00 | 1,930.00 | 1,945.00 | 0.0M |
| 2025-03-07 | 1,970.00 | 1,970.00 | 1,946.00 | 1,955.73 | 0.0M |
| 2025-03-06 | 1,882.00 | 1,882.00 | 1,882.00 | 1,882.00 | 0.0M |
| 2025-03-05 | 1,890.50 | 1,900.13 | 1,890.49 | 1,892.00 | 0.0M |
| 2025-03-04 | 1,950.00 | 1,970.61 | 1,916.50 | 1,916.50 | 0.0M |
| 2025-03-03 | 1,882.40 | 1,915.00 | 1,882.40 | 1,915.00 | 0.0M |
| 2025-02-28 | 1,867.00 | 1,869.00 | 1,858.27 | 1,869.00 | 0.0M |
| 2025-02-27 | 1,875.20 | 1,875.20 | 1,836.00 | 1,851.50 | 0.0M |
| 2025-02-26 | 1,818.00 | 1,832.00 | 1,810.08 | 1,832.00 | 0.0M |
| 2025-02-25 | 1,900.00 | 1,900.00 | 1,869.98 | 1,869.98 | 0.0M |
| 2025-02-24 | 1,838.00 | 1,876.10 | 1,838.00 | 1,862.22 | 0.0M |
| 2025-02-21 | 1,769.60 | 1,819.00 | 1,769.60 | 1,819.00 | 0.0M |
| 2025-02-20 | 1,757.50 | 1,779.99 | 1,757.50 | 1,776.60 | 0.0M |
| 2025-02-19 | 1,705.00 | 1,740.00 | 1,705.00 | 1,736.30 | 0.0M |
| 2025-02-18 | 1,684.00 | 1,687.00 | 1,658.09 | 1,687.00 | 0.0M |
| 2025-02-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-02-14 | 1,700.00 | 1,700.16 | 1,668.00 | 1,668.00 | 0.0M |
| 2025-02-13 | 1,770.00 | 1,770.00 | 1,725.88 | 1,725.88 | 0.0M |
| 2025-02-12 | 1,770.01 | 1,770.01 | 1,765.00 | 1,770.00 | 0.0M |
| 2025-02-11 | 1,776.84 | 1,779.99 | 1,771.00 | 1,771.00 | 0.0M |
| 2025-02-10 | 1,810.00 | 1,810.00 | 1,787.00 | 1,787.00 | 0.0M |
| 2025-02-07 | 1,805.00 | 1,818.00 | 1,790.00 | 1,800.61 | 0.0M |
| 2025-02-06 | 1,812.00 | 1,825.00 | 1,800.00 | 1,801.00 | 0.0M |
| 2025-02-05 | 1,936.93 | 1,936.93 | 1,836.00 | 1,845.00 | 0.0M |
| 2025-02-04 | 1,980.00 | 1,980.00 | 1,810.00 | 1,860.46 | 0.0M |
| 2025-01-31 | 2,045.00 | 2,051.70 | 2,045.00 | 2,045.00 | 0.0M |
| 2025-01-30 | 2,023.00 | 2,025.00 | 2,023.00 | 2,024.00 | 0.0M |
| 2025-01-29 | 2,019.46 | 2,040.00 | 2,008.00 | 2,008.00 | 0.0M |
| 2025-01-28 | 2,016.11 | 2,016.11 | 2,008.00 | 2,008.00 | 0.0M |
| 2025-01-27 | 2,020.00 | 2,034.00 | 2,016.00 | 2,034.00 | 0.0M |
| 2025-01-24 | 1,940.00 | 1,970.00 | 1,937.00 | 1,937.13 | 0.0M |
| 2025-01-23 | 1,960.00 | 1,972.00 | 1,960.00 | 1,963.00 | 0.0M |
| 2025-01-22 | 1,969.30 | 2,000.00 | 1,960.00 | 1,960.00 | 0.0M |
| 2025-01-21 | 1,995.00 | 1,995.00 | 1,980.00 | 1,980.00 | 0.0M |
| 2025-01-17 | 2,097.01 | 2,097.01 | 2,039.00 | 2,039.00 | 0.0M |
| 2025-01-16 | 2,080.00 | 2,097.00 | 2,080.00 | 2,097.00 | 0.0M |
| 2025-01-15 | 2,048.82 | 2,057.00 | 2,030.00 | 2,057.00 | 0.0M |
| 2025-01-13 | 2,090.00 | 2,090.30 | 2,087.00 | 2,087.00 | 0.0M |
| 2025-01-10 | 2,063.00 | 2,064.00 | 2,062.00 | 2,062.00 | 0.0M |
| 2025-01-08 | 2,035.00 | 2,040.00 | 2,035.00 | 2,040.00 | 0.0M |
| 2025-01-07 | 2,071.01 | 2,077.00 | 2,060.54 | 2,060.54 | 0.0M |
| 2025-01-06 | 2,038.80 | 2,038.80 | 2,029.69 | 2,030.29 | 0.0M |
| 2025-01-03 | 2,038.91 | 2,045.00 | 2,037.91 | 2,045.00 | 0.0M |
| 2025-01-02 | 2,150.00 | 2,150.00 | 2,039.27 | 2,042.00 | 0.0M |