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 |
|---|---|---|---|---|---|
| 2024-12-31 | 2,060.00 | 2,070.00 | 2,060.00 | 2,070.00 | 0.0M |
| 2024-12-30 | 2,026.90 | 2,027.90 | 2,025.90 | 2,027.90 | 0.0M |
| 2024-12-27 | 2,020.00 | 2,025.00 | 2,020.00 | 2,025.00 | 0.0M |
| 2024-12-26 | 2,007.00 | 2,020.00 | 2,007.00 | 2,012.66 | 0.0M |
| 2024-12-24 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | 0.0M |
| 2024-12-23 | 2,010.00 | 2,010.00 | 1,983.00 | 2,006.70 | 0.0M |
| 2024-12-20 | 1,994.00 | 1,998.00 | 1,977.00 | 1,977.00 | 0.0M |
| 2024-12-19 | 2,001.00 | 2,020.00 | 2,001.00 | 2,020.00 | 0.0M |
| 2024-12-18 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | 0.0M |
| 2024-12-17 | 1,964.21 | 2,030.01 | 1,964.21 | 2,017.78 | 0.0M |
| 2024-12-16 | 2,053.30 | 2,053.30 | 2,019.00 | 2,019.00 | 0.0M |
| 2024-12-13 | 2,046.00 | 2,070.00 | 2,035.00 | 2,058.00 | 0.0M |
| 2024-12-11 | 2,030.01 | 2,030.01 | 2,012.00 | 2,015.01 | 0.0M |
| 2024-12-10 | 2,061.00 | 2,061.00 | 2,036.00 | 2,036.45 | 0.0M |
| 2024-12-09 | 2,100.39 | 2,115.00 | 2,100.39 | 2,101.56 | 0.0M |
| 2024-12-06 | 2,094.00 | 2,094.00 | 2,089.15 | 2,089.15 | 0.0M |
| 2024-12-05 | 2,060.00 | 2,098.00 | 2,060.00 | 2,098.00 | 0.0M |
| 2024-12-04 | 2,080.65 | 2,080.65 | 2,062.00 | 2,062.00 | 0.0M |
| 2024-12-03 | 2,075.00 | 2,115.59 | 2,070.00 | 2,080.60 | 0.0M |
| 2024-12-02 | 2,055.11 | 2,067.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2024-11-29 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 0.0M |
| 2024-11-27 | 2,130.00 | 2,130.00 | 2,115.00 | 2,115.00 | 0.0M |
| 2024-11-26 | 2,084.00 | 2,097.00 | 2,084.00 | 2,097.00 | 0.0M |
| 2024-11-25 | 2,050.00 | 2,065.00 | 2,050.00 | 2,064.32 | 0.0M |
| 2024-11-22 | 1,996.00 | 2,060.00 | 1,996.00 | 2,027.72 | 0.0M |
| 2024-11-21 | 1,981.00 | 2,045.00 | 1,981.00 | 2,045.00 | 0.0M |
| 2024-11-20 | 2,014.99 | 2,014.99 | 1,972.06 | 1,979.00 | 0.0M |
| 2024-11-19 | 1,945.00 | 1,949.99 | 1,934.40 | 1,934.62 | 0.0M |
| 2024-11-15 | 1,965.00 | 1,965.00 | 1,940.00 | 1,945.00 | 0.0M |
| 2024-11-14 | 2,033.00 | 2,033.00 | 2,017.00 | 2,017.00 | 0.0M |
| 2024-11-13 | 2,020.00 | 2,034.34 | 2,020.00 | 2,021.00 | 0.0M |
| 2024-11-12 | 2,044.00 | 2,044.00 | 2,033.00 | 2,033.00 | 0.0M |
| 2024-11-11 | 2,075.00 | 2,075.00 | 2,044.00 | 2,051.07 | 0.0M |
| 2024-11-08 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 0.0M |
| 2024-11-07 | 2,015.00 | 2,015.05 | 2,000.00 | 2,006.00 | 0.0M |
| 2024-11-06 | 2,058.40 | 2,060.22 | 2,028.00 | 2,028.51 | 0.0M |
| 2024-11-05 | 2,050.00 | 2,061.00 | 2,031.00 | 2,038.70 | 0.0M |
| 2024-11-04 | 2,030.00 | 2,031.00 | 2,030.00 | 2,031.00 | 0.0M |
| 2024-11-01 | 2,001.02 | 2,076.20 | 2,001.02 | 2,076.20 | 0.0M |
| 2024-10-31 | 2,000.00 | 2,065.00 | 2,000.00 | 2,053.35 | 0.0M |
| 2024-10-30 | 2,083.00 | 2,109.00 | 2,083.00 | 2,109.00 | 0.0M |
| 2024-10-29 | 2,083.02 | 2,137.59 | 2,083.02 | 2,089.44 | 0.0M |
| 2024-10-28 | 2,097.00 | 2,097.00 | 2,081.50 | 2,088.12 | 0.0M |
| 2024-10-25 | 2,096.00 | 2,133.59 | 2,077.02 | 2,097.20 | 0.0M |
| 2024-10-24 | 2,102.62 | 2,102.62 | 2,090.00 | 2,090.00 | 0.0M |
| 2024-10-23 | 2,132.59 | 2,158.99 | 2,108.80 | 2,125.53 | 0.0M |
| 2024-10-22 | 2,136.76 | 2,175.99 | 2,127.00 | 2,161.99 | 0.0M |
| 2024-10-21 | 2,144.00 | 2,144.00 | 2,136.76 | 2,136.76 | 0.0M |
| 2024-10-18 | 2,170.00 | 2,170.00 | 2,147.66 | 2,165.00 | 0.0M |
| 2024-10-17 | 2,185.01 | 2,211.99 | 2,179.00 | 2,179.72 | 0.0M |
| 2024-10-16 | 2,200.00 | 2,207.00 | 2,175.01 | 2,207.00 | 0.0M |
| 2024-10-15 | 2,184.00 | 2,184.00 | 2,183.50 | 2,183.51 | 0.0M |
| 2024-10-14 | 2,126.80 | 2,127.01 | 2,126.79 | 2,127.00 | 0.0M |
| 2024-10-11 | 2,150.00 | 2,150.00 | 2,114.50 | 2,121.00 | 0.0M |
| 2024-10-10 | 2,150.00 | 2,150.00 | 2,142.00 | 2,150.00 | 0.0M |
| 2024-10-08 | 2,101.01 | 2,103.99 | 2,088.01 | 2,103.99 | 0.0M |
| 2024-10-07 | 2,106.62 | 2,106.62 | 2,092.70 | 2,092.73 | 0.0M |
| 2024-10-04 | 2,116.00 | 2,129.99 | 2,105.00 | 2,106.62 | 0.0M |
| 2024-10-03 | 2,166.01 | 2,166.01 | 2,132.00 | 2,132.00 | 0.0M |
| 2024-10-02 | 2,267.99 | 2,267.99 | 2,177.00 | 2,177.00 | 0.0M |
| 2024-09-30 | 2,241.00 | 2,273.29 | 2,220.01 | 2,220.01 | 0.0M |
| 2024-09-27 | 2,223.00 | 2,267.54 | 2,221.00 | 2,241.10 | 0.0M |
| 2024-09-26 | 2,258.99 | 2,258.99 | 2,215.00 | 2,225.00 | 0.0M |
| 2024-09-25 | 2,264.50 | 2,264.50 | 2,264.50 | 2,264.50 | 0.0M |
| 2024-09-24 | 2,240.00 | 2,240.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2024-09-23 | 2,260.00 | 2,260.00 | 2,242.92 | 2,242.92 | 0.0M |
| 2024-09-20 | 2,270.91 | 2,274.37 | 2,260.00 | 2,260.00 | 0.0M |
| 2024-09-19 | 2,283.00 | 2,283.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2024-09-18 | 2,269.00 | 2,283.00 | 2,269.00 | 2,283.00 | 0.0M |
| 2024-09-13 | 2,239.00 | 2,239.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2024-09-12 | 2,248.00 | 2,252.00 | 2,248.00 | 2,251.17 | 0.0M |
| 2024-09-11 | 2,290.01 | 2,290.01 | 2,268.95 | 2,268.95 | 0.0M |
| 2024-09-10 | 2,310.00 | 2,330.00 | 2,263.21 | 2,330.00 | 0.0M |
| 2024-09-09 | 2,318.00 | 2,318.00 | 2,292.00 | 2,292.00 | 0.0M |
| 2024-09-06 | 2,377.00 | 2,377.00 | 2,377.00 | 2,377.00 | 0.0M |
| 2024-09-05 | 2,312.00 | 2,390.00 | 2,312.00 | 2,390.00 | 0.0M |
| 2024-09-04 | 2,277.00 | 2,285.00 | 2,277.00 | 2,285.00 | 0.0M |
| 2024-08-30 | 2,313.00 | 2,313.00 | 2,312.00 | 2,312.00 | 0.0M |
| 2024-08-29 | 2,327.66 | 2,335.00 | 2,281.61 | 2,281.61 | 0.0M |
| 2024-08-28 | 2,283.00 | 2,302.00 | 2,268.00 | 2,299.62 | 0.0M |
| 2024-08-27 | 2,250.00 | 2,285.30 | 2,249.99 | 2,285.30 | 0.0M |
| 2024-08-26 | 2,270.00 | 2,270.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2024-08-23 | 2,259.00 | 2,259.00 | 2,216.50 | 2,224.50 | 0.0M |
| 2024-08-22 | 2,290.00 | 2,290.00 | 2,259.00 | 2,265.59 | 0.0M |
| 2024-08-21 | 2,250.00 | 2,255.00 | 2,250.00 | 2,255.00 | 0.0M |
| 2024-08-20 | 2,157.00 | 2,185.00 | 2,157.00 | 2,185.00 | 0.0M |
| 2024-08-19 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 0.0M |
| 2024-08-16 | 2,069.01 | 2,117.70 | 2,069.01 | 2,115.29 | 0.0M |
| 2024-08-15 | 2,135.00 | 2,150.39 | 2,105.00 | 2,105.00 | 0.0M |
| 2024-08-14 | 2,140.00 | 2,140.00 | 2,135.00 | 2,135.00 | 0.0M |
| 2024-08-13 | 2,166.00 | 2,166.00 | 2,166.00 | 2,166.00 | 0.0M |
| 2024-08-09 | 2,147.76 | 2,162.00 | 2,147.76 | 2,162.00 | 0.0M |
| 2024-08-07 | 2,192.00 | 2,192.00 | 2,125.00 | 2,151.00 | 0.0M |
| 2024-08-06 | 2,180.01 | 2,180.01 | 2,180.00 | 2,180.00 | 0.0M |
| 2024-08-05 | 2,194.48 | 2,194.48 | 2,177.00 | 2,177.00 | 0.0M |
| 2024-08-02 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 0.0M |
| 2024-08-01 | 2,066.92 | 2,139.00 | 2,066.92 | 2,139.00 | 0.0M |
| 2024-07-31 | 2,165.00 | 2,165.00 | 2,100.00 | 2,105.00 | 0.0M |
| 2024-07-30 | 2,290.00 | 2,290.00 | 2,140.24 | 2,164.01 | 0.0M |
| 2024-07-29 | 2,361.00 | 2,393.51 | 2,356.50 | 2,375.55 | 0.0M |
| 2024-07-26 | 2,339.82 | 2,339.82 | 2,326.00 | 2,326.00 | 0.0M |
| 2024-07-25 | 2,326.48 | 2,326.48 | 2,326.48 | 2,326.48 | 0.0M |
| 2024-07-22 | 2,272.99 | 2,272.99 | 2,272.99 | 2,272.99 | 0.0M |
| 2024-07-19 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 0.0M |
| 2024-07-18 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2024-07-17 | 2,150.01 | 2,250.00 | 2,150.01 | 2,250.00 | 0.0M |
| 2024-07-16 | 2,219.00 | 2,219.00 | 2,207.91 | 2,207.91 | 0.0M |
| 2024-07-15 | 2,321.98 | 2,321.98 | 2,321.98 | 2,321.98 | 0.0M |
| 2024-07-12 | 2,278.47 | 2,278.47 | 2,259.10 | 2,259.10 | 0.0M |
| 2024-07-11 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | 0.0M |
| 2024-07-09 | 2,235.00 | 2,248.00 | 2,235.00 | 2,248.00 | 0.0M |
| 2024-07-08 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.0M |
| 2024-07-05 | 2,268.00 | 2,282.00 | 2,268.00 | 2,281.50 | 0.0M |
| 2024-07-03 | 2,280.00 | 2,291.40 | 2,280.00 | 2,291.40 | 0.0M |
| 2024-07-02 | 2,324.49 | 2,333.62 | 2,324.49 | 2,333.62 | 0.0M |
| 2024-07-01 | 2,247.78 | 2,373.00 | 2,247.78 | 2,373.00 | 0.0M |
| 2024-06-28 | 2,357.00 | 2,361.00 | 2,290.00 | 2,290.00 | 0.0M |
| 2024-06-27 | 2,360.18 | 2,360.18 | 2,359.00 | 2,359.00 | 0.0M |
| 2024-06-25 | 2,407.55 | 2,407.55 | 2,407.55 | 2,407.55 | 0.0M |
| 2024-06-24 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.0M |
| 2024-06-21 | 2,364.20 | 2,364.20 | 2,364.20 | 2,364.20 | 0.0M |
| 2024-06-20 | 2,358.70 | 2,358.70 | 2,357.60 | 2,357.60 | 0.0M |
| 2024-06-18 | 2,347.00 | 2,347.00 | 2,343.00 | 2,343.00 | 0.0M |
| 2024-06-17 | 2,371.00 | 2,371.00 | 2,371.00 | 2,371.00 | 0.0M |
| 2024-06-14 | 2,337.01 | 2,337.01 | 2,337.01 | 2,337.01 | 0.0M |
| 2024-06-13 | 2,460.00 | 2,460.00 | 2,391.00 | 2,391.00 | 0.0M |
| 2024-06-12 | 2,481.00 | 2,488.00 | 2,459.48 | 2,460.00 | 0.0M |
| 2024-06-11 | 2,400.00 | 2,430.78 | 2,400.00 | 2,430.78 | 0.0M |
| 2024-06-10 | 2,416.00 | 2,416.00 | 2,393.00 | 2,393.00 | 0.0M |
| 2024-06-07 | 2,385.00 | 2,387.00 | 2,375.07 | 2,375.07 | 0.0M |
| 2024-06-06 | 2,284.00 | 2,284.00 | 2,281.00 | 2,281.00 | 0.0M |
| 2024-06-05 | 2,278.72 | 2,281.00 | 2,278.72 | 2,281.00 | 0.0M |
| 2024-06-04 | 2,238.61 | 2,240.00 | 2,238.61 | 2,240.00 | 0.0M |
| 2024-05-31 | 2,082.81 | 2,082.81 | 2,082.81 | 2,082.81 | 0.0M |
| 2024-05-29 | 2,126.00 | 2,126.00 | 2,125.00 | 2,125.00 | 0.0M |
| 2024-05-24 | 2,185.00 | 2,185.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2024-05-23 | 2,185.00 | 2,195.50 | 2,185.00 | 2,185.00 | 0.0M |
| 2024-05-22 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 0.0M |
| 2024-05-21 | 2,174.40 | 2,174.40 | 2,174.40 | 2,174.40 | 0.0M |
| 2024-05-20 | 2,179.10 | 2,179.20 | 2,179.10 | 2,179.20 | 0.0M |
| 2024-05-17 | 2,195.22 | 2,195.22 | 2,195.22 | 2,195.22 | 0.0M |
| 2024-05-16 | 2,185.29 | 2,185.29 | 2,185.29 | 2,185.29 | 0.0M |
| 2024-05-15 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2024-05-14 | 2,166.40 | 2,167.00 | 2,163.00 | 2,163.00 | 0.0M |
| 2024-05-13 | 2,125.01 | 2,145.00 | 2,125.01 | 2,145.00 | 0.0M |
| 2024-05-09 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2024-05-07 | 2,175.00 | 2,200.00 | 2,162.14 | 2,200.00 | 0.0M |
| 2024-05-03 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 0.0M |
| 2024-04-30 | 2,220.20 | 2,220.20 | 2,220.20 | 2,220.20 | 0.0M |
| 2024-04-26 | 2,252.70 | 2,252.70 | 2,252.70 | 2,252.70 | 0.0M |
| 2024-04-25 | 2,227.52 | 2,227.52 | 2,227.52 | 2,227.52 | 0.0M |
| 2024-04-24 | 2,168.01 | 2,172.50 | 2,168.01 | 2,172.50 | 0.0M |
| 2024-04-22 | 2,175.79 | 2,183.00 | 2,175.79 | 2,183.00 | 0.0M |
| 2024-04-16 | 2,175.79 | 2,175.79 | 2,175.79 | 2,175.79 | 0.0M |
| 2024-04-15 | 2,119.72 | 2,119.72 | 2,119.72 | 2,119.72 | 0.0M |
| 2024-04-10 | 2,078.53 | 2,078.53 | 2,078.53 | 2,078.53 | 0.0M |
| 2024-04-09 | 2,008.81 | 2,073.00 | 2,008.81 | 2,073.00 | 0.0M |
| 2024-04-08 | 2,061.04 | 2,061.04 | 2,061.04 | 2,061.04 | 0.0M |
| 2024-04-04 | 2,150.00 | 2,150.00 | 2,118.00 | 2,118.00 | 0.0M |
| 2024-04-03 | 2,155.00 | 2,155.00 | 2,147.00 | 2,147.00 | 0.0M |
| 2024-04-02 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 0.0M |
| 2024-04-01 | 2,175.70 | 2,176.25 | 2,175.70 | 2,176.25 | 0.0M |
| 2024-03-27 | 2,133.52 | 2,165.00 | 2,133.52 | 2,165.00 | 0.0M |
| 2024-03-22 | 2,066.93 | 2,066.93 | 2,066.93 | 2,066.93 | 0.0M |
| 2024-03-21 | 2,085.70 | 2,085.70 | 2,085.70 | 2,085.70 | 0.0M |
| 2024-03-20 | 2,049.05 | 2,062.00 | 2,049.05 | 2,062.00 | 0.0M |
| 2024-03-19 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 0.0M |
| 2024-03-15 | 2,014.10 | 2,014.10 | 1,930.00 | 1,930.00 | 0.0M |
| 2024-03-14 | 1,921.00 | 2,010.00 | 1,921.00 | 2,010.00 | 0.0M |
| 2024-03-13 | 2,043.00 | 2,043.00 | 2,017.90 | 2,017.90 | 0.0M |
| 2024-03-12 | 2,058.77 | 2,058.77 | 2,058.77 | 2,058.77 | 0.0M |
| 2024-03-08 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0.0M |
| 2024-03-07 | 2,085.00 | 2,085.00 | 2,080.00 | 2,080.00 | 0.0M |
| 2024-03-05 | 2,100.00 | 2,100.00 | 2,082.00 | 2,082.00 | 0.0M |
| 2024-03-04 | 2,109.00 | 2,109.00 | 2,109.00 | 2,109.00 | 0.0M |
| 2024-02-28 | 2,185.20 | 2,190.00 | 2,184.90 | 2,190.00 | 0.0M |
| 2024-02-27 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | 0.0M |
| 2024-02-26 | 2,211.00 | 2,211.00 | 2,202.30 | 2,202.30 | 0.0M |
| 2024-02-22 | 2,211.00 | 2,211.00 | 2,211.00 | 2,211.00 | 0.0M |
| 2024-02-21 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 0.0M |
| 2024-02-16 | 2,123.82 | 2,123.82 | 2,123.82 | 2,123.82 | 0.0M |
| 2024-02-15 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 0.0M |
| 2024-02-09 | 2,156.00 | 2,156.00 | 2,135.00 | 2,135.00 | 0.0M |
| 2024-02-08 | 2,200.00 | 2,200.00 | 2,169.78 | 2,169.78 | 0.0M |
| 2024-02-02 | 2,177.00 | 2,187.88 | 2,176.00 | 2,176.00 | 0.0M |
| 2024-02-01 | 2,140.19 | 2,140.19 | 2,140.19 | 2,140.19 | 0.0M |
| 2024-01-30 | 2,080.76 | 2,080.76 | 2,080.76 | 2,080.76 | 0.0M |
| 2024-01-29 | 2,084.90 | 2,086.00 | 2,084.80 | 2,086.00 | 0.0M |
| 2024-01-26 | 2,069.00 | 2,069.00 | 2,068.00 | 2,068.00 | 0.0M |
| 2024-01-23 | 2,045.00 | 2,045.00 | 2,012.89 | 2,012.89 | 0.0M |
| 2024-01-22 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.0M |
| 2024-01-18 | 2,026.83 | 2,026.83 | 2,026.83 | 2,026.83 | 0.0M |
| 2024-01-16 | 2,020.00 | 2,037.99 | 2,020.00 | 2,037.99 | 0.0M |
| 2024-01-12 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2024-01-08 | 1,966.55 | 1,972.13 | 1,966.55 | 1,972.13 | 0.0M |
| 2024-01-04 | 1,915.00 | 1,995.00 | 1,915.00 | 1,990.00 | 0.0M |
| 2024-01-02 | 1,856.00 | 1,925.60 | 1,856.00 | 1,915.00 | 0.0M |