29,585.00
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 18,700.00 | 18,700.00 | 18,345.00 | 18,410.00 | 0.0M |
| 2022-12-28 | 18,625.00 | 18,805.00 | 18,625.00 | 18,680.00 | 0.0M |
| 2022-12-27 | 18,390.00 | 18,680.00 | 18,390.00 | 18,625.00 | 0.0M |
| 2022-12-26 | 18,365.00 | 18,445.00 | 18,290.00 | 18,390.00 | 0.0M |
| 2022-12-23 | 18,590.00 | 18,590.00 | 18,300.00 | 18,365.00 | 0.0M |
| 2022-12-22 | 18,370.00 | 18,660.00 | 18,370.00 | 18,590.00 | 0.0M |
| 2022-12-21 | 18,465.00 | 18,465.00 | 18,290.00 | 18,370.00 | 0.0M |
| 2022-12-20 | 18,485.00 | 18,535.00 | 18,210.00 | 18,230.00 | 0.0M |
| 2022-12-19 | 18,520.00 | 18,525.00 | 18,450.00 | 18,450.00 | 0.0M |
| 2022-12-16 | 18,385.00 | 18,605.00 | 18,305.00 | 18,510.00 | 0.0M |
| 2022-12-15 | 18,755.00 | 18,755.00 | 18,575.00 | 18,580.00 | 0.0M |
| 2022-12-14 | 18,730.00 | 18,845.00 | 18,640.00 | 18,780.00 | 0.0M |
| 2022-12-13 | 18,770.00 | 18,780.00 | 18,505.00 | 18,550.00 | 0.0M |
| 2022-12-12 | 18,715.00 | 18,720.00 | 18,615.00 | 18,615.00 | 0.0M |
| 2022-12-09 | 18,715.00 | 18,770.00 | 18,560.00 | 18,770.00 | 0.0M |
| 2022-12-08 | 18,705.00 | 18,705.00 | 18,480.00 | 18,540.00 | 0.0M |
| 2022-12-07 | 18,540.00 | 18,665.00 | 18,440.00 | 18,590.00 | 0.0M |
| 2022-12-06 | 18,695.00 | 18,785.00 | 18,560.00 | 18,560.00 | 0.0M |
| 2022-12-05 | 18,970.00 | 19,010.00 | 18,770.00 | 18,810.00 | 0.0M |
| 2022-12-02 | 19,070.00 | 19,075.00 | 18,800.00 | 18,800.00 | 0.0M |
| 2022-12-01 | 19,270.00 | 19,270.00 | 19,045.00 | 19,045.00 | 0.0M |
| 2022-11-30 | 18,820.00 | 18,955.00 | 18,715.00 | 18,890.00 | 0.0M |
| 2022-11-29 | 18,580.00 | 18,900.00 | 18,495.00 | 18,900.00 | 0.0M |
| 2022-11-28 | 18,895.00 | 18,895.00 | 18,545.00 | 18,545.00 | 0.0M |
| 2022-11-25 | 18,930.00 | 19,000.00 | 18,850.00 | 18,945.00 | 0.0M |
| 2022-11-24 | 18,780.00 | 18,965.00 | 18,735.00 | 18,890.00 | 0.0M |
| 2022-11-23 | 18,590.00 | 18,695.00 | 18,495.00 | 18,625.00 | 0.0M |
| 2022-11-22 | 18,495.00 | 18,510.00 | 18,315.00 | 18,315.00 | 0.0M |
| 2022-11-21 | 18,890.00 | 18,890.00 | 18,425.00 | 18,450.00 | 0.0M |
| 2022-11-18 | 18,880.00 | 19,000.00 | 18,750.00 | 18,750.00 | 0.0M |
| 2022-11-17 | 18,960.00 | 19,015.00 | 18,790.00 | 18,795.00 | 0.0M |
| 2022-11-16 | 18,925.00 | 19,040.00 | 18,830.00 | 18,910.00 | 0.0M |
| 2022-11-15 | 18,800.00 | 18,915.00 | 18,705.00 | 18,845.00 | 0.0M |
| 2022-11-14 | 18,900.00 | 18,905.00 | 18,675.00 | 18,675.00 | 0.0M |
| 2022-11-11 | 18,920.00 | 18,920.00 | 18,700.00 | 18,830.00 | 0.0M |
| 2022-11-10 | 18,265.00 | 18,425.00 | 18,180.00 | 18,255.00 | 0.0M |
| 2022-11-09 | 18,400.00 | 18,440.00 | 18,315.00 | 18,355.00 | 0.0M |
| 2022-11-08 | 18,195.00 | 18,335.00 | 18,110.00 | 18,250.00 | 0.0M |
| 2022-11-07 | 18,015.00 | 18,065.00 | 17,925.00 | 17,985.00 | 0.0M |
| 2022-11-04 | 17,800.00 | 17,995.00 | 17,620.00 | 17,935.00 | 0.0M |
| 2022-11-03 | 17,685.00 | 17,895.00 | 17,605.00 | 17,810.00 | 0.0M |
| 2022-11-02 | 18,050.00 | 18,050.00 | 17,905.00 | 17,920.00 | 0.0M |
| 2022-11-01 | 17,795.00 | 18,040.00 | 17,710.00 | 17,980.00 | 0.0M |
| 2022-10-31 | 17,840.00 | 17,845.00 | 17,665.00 | 17,735.00 | 0.0M |
| 2022-10-28 | 17,575.00 | 17,805.00 | 17,505.00 | 17,625.00 | 0.0M |
| 2022-10-27 | 17,435.00 | 17,635.00 | 17,350.00 | 17,570.00 | 0.0M |
| 2022-10-26 | 17,325.00 | 17,400.00 | 17,200.00 | 17,225.00 | 0.0M |
| 2022-10-25 | 17,405.00 | 17,485.00 | 17,235.00 | 17,270.00 | 0.0M |
| 2022-10-24 | 17,370.00 | 17,490.00 | 17,230.00 | 17,260.00 | 0.0M |
| 2022-10-21 | 17,130.00 | 17,145.00 | 16,970.00 | 16,995.00 | 0.0M |
| 2022-10-20 | 17,285.00 | 17,365.00 | 16,940.00 | 17,125.00 | 0.0M |
| 2022-10-19 | 17,575.00 | 17,695.00 | 17,295.00 | 17,295.00 | 0.0M |
| 2022-10-18 | 17,555.00 | 17,560.00 | 17,215.00 | 17,460.00 | 0.0M |
| 2022-10-17 | 16,890.00 | 17,230.00 | 16,795.00 | 17,170.00 | 0.0M |
| 2022-10-14 | 17,020.00 | 17,275.00 | 16,940.00 | 17,100.00 | 0.0M |
| 2022-10-13 | 17,035.00 | 17,035.00 | 16,640.00 | 16,660.00 | 0.0M |
| 2022-10-12 | 16,905.00 | 17,050.00 | 16,720.00 | 16,970.00 | 0.0M |
| 2022-10-11 | 17,300.00 | 17,300.00 | 16,875.00 | 16,875.00 | 0.0M |
| 2022-10-07 | 17,570.00 | 17,715.00 | 17,470.00 | 17,550.00 | 0.0M |
| 2022-10-06 | 17,465.00 | 17,745.00 | 17,370.00 | 17,640.00 | 0.0M |
| 2022-10-05 | 17,825.00 | 17,840.00 | 17,235.00 | 17,340.00 | 0.0M |
| 2022-10-04 | 17,465.00 | 17,580.00 | 17,330.00 | 17,515.00 | 0.0M |
| 2022-09-30 | 17,110.00 | 17,200.00 | 16,910.00 | 17,075.00 | 0.0M |
| 2022-09-29 | 17,520.00 | 17,635.00 | 17,110.00 | 17,110.00 | 0.0M |
| 2022-09-28 | 17,735.00 | 17,770.00 | 16,965.00 | 17,140.00 | 0.0M |
| 2022-09-27 | 17,775.00 | 17,790.00 | 17,420.00 | 17,630.00 | 0.0M |
| 2022-09-26 | 18,215.00 | 18,265.00 | 17,575.00 | 17,605.00 | 0.0M |
| 2022-09-23 | 18,975.00 | 18,975.00 | 18,390.00 | 18,395.00 | 0.0M |
| 2022-09-22 | 18,850.00 | 18,980.00 | 18,610.00 | 18,900.00 | 0.0M |
| 2022-09-21 | 19,000.00 | 19,105.00 | 18,870.00 | 18,980.00 | 0.0M |
| 2022-09-20 | 19,110.00 | 19,125.00 | 18,900.00 | 18,975.00 | 0.0M |
| 2022-09-19 | 19,230.00 | 19,235.00 | 18,780.00 | 18,780.00 | 0.0M |
| 2022-09-16 | 19,240.00 | 19,295.00 | 19,010.00 | 19,065.00 | 0.0M |
| 2022-09-15 | 19,395.00 | 19,415.00 | 19,240.00 | 19,260.00 | 0.0M |
| 2022-09-14 | 19,035.00 | 19,340.00 | 18,910.00 | 19,190.00 | 0.0M |
| 2022-09-13 | 19,510.00 | 19,610.00 | 19,385.00 | 19,530.00 | 0.0M |
| 2022-09-08 | 19,190.00 | 19,235.00 | 19,050.00 | 19,060.00 | 0.0M |
| 2022-09-07 | 19,245.00 | 19,245.00 | 18,860.00 | 18,940.00 | 0.0M |
| 2022-09-06 | 19,245.00 | 19,370.00 | 19,135.00 | 19,235.00 | 0.0M |
| 2022-09-05 | 19,305.00 | 19,345.00 | 19,020.00 | 19,070.00 | 0.0M |
| 2022-09-02 | 19,435.00 | 19,465.00 | 19,195.00 | 19,330.00 | 0.0M |
| 2022-09-01 | 19,645.00 | 19,665.00 | 19,245.00 | 19,320.00 | 0.0M |
| 2022-08-31 | 19,490.00 | 19,805.00 | 19,370.00 | 19,725.00 | 0.0M |
| 2022-08-30 | 19,375.00 | 19,605.00 | 19,280.00 | 19,535.00 | 0.0M |
| 2022-08-29 | 19,305.00 | 19,315.00 | 19,205.00 | 19,215.00 | 0.0M |
| 2022-08-26 | 19,930.00 | 19,950.00 | 19,820.00 | 19,820.00 | 0.0M |
| 2022-08-25 | 19,675.00 | 19,785.00 | 19,595.00 | 19,745.00 | 0.0M |
| 2022-08-24 | 19,580.00 | 19,590.00 | 19,410.00 | 19,490.00 | 0.0M |
| 2022-08-23 | 19,495.00 | 19,570.00 | 19,410.00 | 19,410.00 | 0.0M |
| 2022-08-22 | 19,780.00 | 19,780.00 | 19,565.00 | 19,565.00 | 0.0M |
| 2022-08-19 | 20,145.00 | 20,150.00 | 19,925.00 | 19,925.00 | 0.0M |
| 2022-08-18 | 20,020.00 | 20,165.00 | 19,910.00 | 20,090.00 | 0.0M |
| 2022-08-17 | 20,315.00 | 20,330.00 | 20,235.00 | 20,235.00 | 0.0M |