10,530.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 4,420.00 | 4,850.00 | 4,345.00 | 4,845.00 | 0.3M |
| 2023-12-27 | 4,525.00 | 4,525.00 | 4,300.00 | 4,400.00 | 0.1M |
| 2023-12-26 | 4,480.00 | 4,580.00 | 4,365.00 | 4,455.00 | 0.1M |
| 2023-12-22 | 4,430.00 | 4,565.00 | 4,225.00 | 4,480.00 | 0.1M |
| 2023-12-21 | 4,220.00 | 4,430.00 | 4,160.00 | 4,375.00 | 0.1M |
| 2023-12-20 | 4,345.00 | 4,400.00 | 4,215.00 | 4,255.00 | 0.1M |
| 2023-12-19 | 4,345.00 | 4,425.00 | 4,280.00 | 4,345.00 | 0.0M |
| 2023-12-18 | 4,500.00 | 4,540.00 | 4,295.00 | 4,300.00 | 0.1M |
| 2023-12-15 | 4,710.00 | 4,710.00 | 4,500.00 | 4,505.00 | 0.1M |
| 2023-12-14 | 4,770.00 | 4,770.00 | 4,550.00 | 4,570.00 | 0.1M |
| 2023-12-13 | 5,000.00 | 5,000.00 | 4,720.00 | 4,740.00 | 0.1M |
| 2023-12-12 | 4,975.00 | 4,985.00 | 4,880.00 | 4,905.00 | 0.0M |
| 2023-12-11 | 5,130.00 | 5,130.00 | 4,700.00 | 4,955.00 | 0.1M |
| 2023-12-08 | 5,060.00 | 5,060.00 | 4,870.00 | 4,920.00 | 0.0M |
| 2023-12-07 | 5,040.00 | 5,080.00 | 4,845.00 | 5,050.00 | 0.0M |
| 2023-12-06 | 4,825.00 | 5,110.00 | 4,725.00 | 5,010.00 | 0.1M |
| 2023-12-05 | 4,860.00 | 4,960.00 | 4,820.00 | 4,865.00 | 0.0M |
| 2023-12-04 | 4,955.00 | 4,955.00 | 4,790.00 | 4,865.00 | 0.0M |
| 2023-12-01 | 4,965.00 | 5,000.00 | 4,760.00 | 4,955.00 | 0.1M |
| 2023-11-30 | 5,000.00 | 5,010.00 | 4,750.00 | 4,930.00 | 0.0M |
| 2023-11-29 | 5,010.00 | 5,100.00 | 4,910.00 | 4,960.00 | 0.1M |
| 2023-11-28 | 5,150.00 | 5,150.00 | 4,970.00 | 5,105.00 | 0.1M |
| 2023-11-27 | 5,330.00 | 5,345.00 | 5,065.00 | 5,160.00 | 0.1M |
| 2023-11-24 | 5,465.00 | 5,510.00 | 5,295.00 | 5,330.00 | 0.1M |
| 2023-11-23 | 5,440.00 | 5,465.00 | 5,260.00 | 5,450.00 | 0.0M |
| 2023-11-22 | 5,575.00 | 5,595.00 | 5,390.00 | 5,440.00 | 0.0M |
| 2023-11-21 | 5,590.00 | 5,700.00 | 5,575.00 | 5,620.00 | 0.0M |
| 2023-11-20 | 5,645.00 | 5,645.00 | 5,440.00 | 5,590.00 | 0.0M |
| 2023-11-17 | 5,600.00 | 5,600.00 | 5,410.00 | 5,550.00 | 0.0M |
| 2023-11-16 | 5,870.00 | 5,870.00 | 5,460.00 | 5,515.00 | 0.1M |
| 2023-11-15 | 5,835.00 | 5,845.00 | 5,760.00 | 5,775.00 | 0.1M |
| 2023-11-14 | 5,860.00 | 5,860.00 | 5,710.00 | 5,760.00 | 0.0M |
| 2023-11-13 | 5,820.00 | 5,870.00 | 5,700.00 | 5,780.00 | 0.0M |
| 2023-11-10 | 5,800.00 | 5,900.00 | 5,675.00 | 5,780.00 | 0.0M |
| 2023-11-09 | 5,815.00 | 5,870.00 | 5,690.00 | 5,835.00 | 0.0M |
| 2023-11-08 | 5,900.00 | 5,900.00 | 5,625.00 | 5,815.00 | 0.0M |
| 2023-11-07 | 5,815.00 | 5,865.00 | 5,700.00 | 5,825.00 | 0.0M |
| 2023-11-06 | 5,615.00 | 5,850.00 | 5,575.00 | 5,820.00 | 0.1M |
| 2023-11-03 | 5,640.00 | 5,640.00 | 5,500.00 | 5,615.00 | 0.0M |
| 2023-11-02 | 5,950.00 | 5,950.00 | 5,600.00 | 5,640.00 | 0.1M |
| 2023-11-01 | 5,965.00 | 6,055.00 | 5,840.00 | 5,950.00 | 0.0M |
| 2023-10-31 | 6,180.00 | 6,180.00 | 5,775.00 | 5,965.00 | 0.0M |
| 2023-10-30 | 6,050.00 | 6,180.00 | 5,900.00 | 6,180.00 | 0.0M |
| 2023-10-27 | 5,590.00 | 6,070.00 | 5,455.00 | 6,070.00 | 0.0M |
| 2023-10-26 | 5,585.00 | 5,585.00 | 5,270.00 | 5,535.00 | 0.0M |
| 2023-10-25 | 5,550.00 | 5,670.00 | 5,380.00 | 5,520.00 | 0.0M |
| 2023-10-24 | 5,495.00 | 5,610.00 | 5,295.00 | 5,455.00 | 0.0M |
| 2023-10-23 | 5,800.00 | 5,800.00 | 5,420.00 | 5,420.00 | 0.1M |
| 2023-10-20 | 5,815.00 | 5,870.00 | 5,600.00 | 5,765.00 | 0.1M |
| 2023-10-19 | 5,980.00 | 5,980.00 | 5,735.00 | 5,845.00 | 0.1M |
| 2023-10-18 | 6,100.00 | 6,155.00 | 5,935.00 | 5,980.00 | 0.0M |
| 2023-10-17 | 6,095.00 | 6,210.00 | 6,030.00 | 6,100.00 | 0.0M |
| 2023-10-16 | 6,100.00 | 6,450.00 | 5,980.00 | 6,020.00 | 0.0M |
| 2023-10-13 | 6,380.00 | 6,470.00 | 6,205.00 | 6,260.00 | 0.0M |
| 2023-10-12 | 6,160.00 | 6,450.00 | 6,140.00 | 6,430.00 | 0.1M |
| 2023-10-11 | 6,385.00 | 6,420.00 | 6,130.00 | 6,155.00 | 0.1M |
| 2023-10-10 | 6,235.00 | 6,500.00 | 6,215.00 | 6,295.00 | 0.0M |
| 2023-10-06 | 6,295.00 | 6,350.00 | 6,100.00 | 6,185.00 | 0.0M |
| 2023-10-05 | 6,345.00 | 6,345.00 | 6,140.00 | 6,210.00 | 0.0M |
| 2023-10-04 | 6,430.00 | 6,430.00 | 6,155.00 | 6,240.00 | 0.0M |
| 2023-09-27 | 6,310.00 | 6,570.00 | 6,185.00 | 6,450.00 | 0.0M |
| 2023-09-26 | 6,450.00 | 6,450.00 | 6,275.00 | 6,380.00 | 0.0M |
| 2023-09-25 | 6,430.00 | 6,460.00 | 6,300.00 | 6,375.00 | 0.0M |
| 2023-09-22 | 6,250.00 | 6,430.00 | 6,175.00 | 6,430.00 | 0.0M |
| 2023-09-21 | 6,385.00 | 6,395.00 | 6,195.00 | 6,270.00 | 0.1M |
| 2023-09-20 | 6,525.00 | 6,525.00 | 6,270.00 | 6,330.00 | 0.1M |
| 2023-09-19 | 6,675.00 | 6,675.00 | 6,375.00 | 6,440.00 | 0.1M |
| 2023-09-18 | 6,460.00 | 6,705.00 | 6,420.00 | 6,590.00 | 0.0M |
| 2023-09-15 | 6,600.00 | 6,640.00 | 6,375.00 | 6,450.00 | 0.1M |
| 2023-09-14 | 6,835.00 | 6,835.00 | 6,480.00 | 6,535.00 | 0.1M |
| 2023-09-13 | 6,990.00 | 6,990.00 | 6,740.00 | 6,775.00 | 0.0M |
| 2023-09-12 | 6,945.00 | 7,060.00 | 6,790.00 | 6,925.00 | 0.0M |
| 2023-09-11 | 6,850.00 | 7,015.00 | 6,655.00 | 6,875.00 | 0.1M |
| 2023-09-08 | 6,990.00 | 6,990.00 | 6,715.00 | 6,810.00 | 0.1M |
| 2023-09-07 | 7,370.00 | 7,370.00 | 6,975.00 | 7,040.00 | 0.1M |
| 2023-09-06 | 7,345.00 | 7,385.00 | 7,170.00 | 7,310.00 | 0.1M |
| 2023-09-05 | 7,355.00 | 7,425.00 | 7,270.00 | 7,340.00 | 0.1M |
| 2023-09-04 | 7,240.00 | 7,385.00 | 7,110.00 | 7,360.00 | 0.1M |
| 2023-09-01 | 7,270.00 | 7,385.00 | 7,150.00 | 7,240.00 | 0.1M |
| 2023-08-31 | 7,360.00 | 7,360.00 | 7,140.00 | 7,255.00 | 0.1M |
| 2023-08-30 | 7,300.00 | 7,485.00 | 6,980.00 | 7,360.00 | 0.1M |
| 2023-08-29 | 6,920.00 | 7,375.00 | 6,870.00 | 7,260.00 | 0.2M |
| 2023-08-28 | 6,900.00 | 7,600.00 | 6,870.00 | 6,880.00 | 0.3M |
| 2023-08-25 | 7,060.00 | 7,090.00 | 6,815.00 | 6,875.00 | 0.1M |
| 2023-08-24 | 7,490.00 | 7,490.00 | 6,950.00 | 7,130.00 | 0.1M |
| 2023-08-23 | 7,465.00 | 7,475.00 | 7,190.00 | 7,195.00 | 0.1M |
| 2023-08-22 | 7,660.00 | 7,735.00 | 7,190.00 | 7,475.00 | 0.1M |
| 2023-08-21 | 7,785.00 | 7,880.00 | 7,565.00 | 7,620.00 | 0.2M |
| 2023-08-18 | 8,045.00 | 8,115.00 | 7,900.00 | 7,940.00 | 0.1M |
| 2023-08-17 | 7,995.00 | 8,055.00 | 7,745.00 | 8,040.00 | 0.1M |
| 2023-08-16 | 8,210.00 | 8,215.00 | 7,840.00 | 8,000.00 | 0.1M |
| 2023-08-14 | 8,665.00 | 8,665.00 | 8,080.00 | 8,235.00 | 0.1M |
| 2023-08-11 | 8,935.00 | 9,000.00 | 8,690.00 | 8,700.00 | 0.0M |
| 2023-08-10 | 8,600.00 | 9,095.00 | 8,600.00 | 8,935.00 | 0.0M |
| 2023-08-09 | 8,880.00 | 9,045.00 | 8,850.00 | 8,910.00 | 0.1M |
| 2023-08-08 | 8,920.00 | 9,075.00 | 8,875.00 | 8,955.00 | 0.1M |
| 2023-08-07 | 9,145.00 | 9,170.00 | 8,900.00 | 8,985.00 | 0.1M |
| 2023-08-04 | 8,800.00 | 9,245.00 | 8,800.00 | 9,145.00 | 0.2M |
| 2023-08-03 | 8,575.00 | 8,795.00 | 8,575.00 | 8,785.00 | 0.1M |
| 2023-08-02 | 8,575.00 | 8,800.00 | 8,555.00 | 8,660.00 | 0.1M |
| 2023-08-01 | 8,770.00 | 8,770.00 | 8,510.00 | 8,570.00 | 0.1M |
| 2023-07-31 | 8,400.00 | 8,780.00 | 8,390.00 | 8,620.00 | 0.1M |
| 2023-07-28 | 8,290.00 | 8,410.00 | 8,080.00 | 8,345.00 | 0.1M |
| 2023-07-27 | 8,295.00 | 8,405.00 | 8,130.00 | 8,215.00 | 0.1M |
| 2023-07-26 | 8,250.00 | 8,365.00 | 8,120.00 | 8,140.00 | 0.1M |
| 2023-07-25 | 7,900.00 | 8,320.00 | 7,860.00 | 8,195.00 | 0.2M |
| 2023-07-24 | 8,225.00 | 8,225.00 | 7,725.00 | 7,765.00 | 0.2M |
| 2023-07-21 | 8,160.00 | 8,300.00 | 8,080.00 | 8,140.00 | 0.0M |
| 2023-07-20 | 8,040.00 | 8,280.00 | 8,010.00 | 8,125.00 | 0.1M |
| 2023-07-19 | 8,230.00 | 8,230.00 | 7,900.00 | 8,005.00 | 0.1M |
| 2023-07-18 | 8,255.00 | 8,255.00 | 8,010.00 | 8,200.00 | 0.1M |
| 2023-07-17 | 8,670.00 | 8,710.00 | 8,170.00 | 8,200.00 | 0.2M |
| 2023-07-14 | 8,865.00 | 8,865.00 | 8,480.00 | 8,670.00 | 0.1M |
| 2023-07-13 | 8,945.00 | 9,030.00 | 8,705.00 | 8,805.00 | 0.1M |
| 2023-07-12 | 9,005.00 | 9,095.00 | 8,895.00 | 8,910.00 | 0.1M |
| 2023-07-11 | 9,000.00 | 9,015.00 | 8,710.00 | 9,015.00 | 0.1M |
| 2023-07-10 | 8,670.00 | 9,095.00 | 8,610.00 | 8,910.00 | 0.1M |
| 2023-07-07 | 8,675.00 | 8,860.00 | 8,645.00 | 8,680.00 | 0.1M |
| 2023-07-06 | 9,035.00 | 9,145.00 | 8,710.00 | 8,795.00 | 0.1M |
| 2023-07-05 | 9,065.00 | 9,410.00 | 9,015.00 | 9,050.00 | 0.1M |
| 2023-07-04 | 9,065.00 | 9,140.00 | 8,850.00 | 9,065.00 | 0.1M |
| 2023-07-03 | 9,005.00 | 9,240.00 | 8,915.00 | 9,005.00 | 0.2M |
| 2023-06-30 | 8,605.00 | 9,070.00 | 8,480.00 | 9,000.00 | 0.1M |
| 2023-06-29 | 8,570.00 | 8,670.00 | 8,480.00 | 8,570.00 | 0.0M |
| 2023-06-28 | 8,510.00 | 8,660.00 | 8,400.00 | 8,560.00 | 0.0M |
| 2023-06-27 | 8,600.00 | 8,680.00 | 8,350.00 | 8,510.00 | 0.0M |
| 2023-06-26 | 8,395.00 | 8,800.00 | 8,355.00 | 8,565.00 | 0.1M |
| 2023-06-23 | 8,680.00 | 8,680.00 | 8,460.00 | 8,490.00 | 0.0M |
| 2023-06-22 | 8,500.00 | 8,595.00 | 8,480.00 | 8,510.00 | 0.0M |
| 2023-06-21 | 8,730.00 | 8,940.00 | 8,565.00 | 8,575.00 | 0.1M |
| 2023-06-20 | 8,835.00 | 8,890.00 | 8,615.00 | 8,730.00 | 0.1M |
| 2023-06-19 | 9,000.00 | 9,060.00 | 8,685.00 | 8,765.00 | 0.1M |
| 2023-06-16 | 8,900.00 | 8,995.00 | 8,710.00 | 8,935.00 | 0.2M |
| 2023-06-15 | 8,135.00 | 8,860.00 | 7,905.00 | 8,790.00 | 0.3M |
| 2023-06-14 | 8,075.00 | 8,140.00 | 7,920.00 | 8,005.00 | 0.2M |
| 2023-06-13 | 8,390.00 | 8,390.00 | 7,990.00 | 8,050.00 | 0.2M |
| 2023-06-12 | 8,335.00 | 8,390.00 | 8,145.00 | 8,390.00 | 0.1M |
| 2023-06-09 | 8,400.00 | 8,495.00 | 8,205.00 | 8,335.00 | 0.1M |
| 2023-06-08 | 8,330.00 | 8,640.00 | 8,330.00 | 8,350.00 | 0.1M |
| 2023-06-07 | 9,030.00 | 9,030.00 | 8,320.00 | 8,420.00 | 0.3M |
| 2023-06-05 | 9,680.00 | 9,680.00 | 8,975.00 | 9,040.00 | 0.1M |
| 2023-06-02 | 9,230.00 | 9,465.00 | 8,945.00 | 9,435.00 | 0.2M |
| 2023-06-01 | 9,100.00 | 9,260.00 | 8,880.00 | 9,130.00 | 0.2M |
| 2023-05-31 | 9,290.00 | 9,300.00 | 8,900.00 | 9,080.00 | 0.2M |
| 2023-05-30 | 9,350.00 | 9,470.00 | 9,020.00 | 9,205.00 | 0.2M |
| 2023-05-26 | 9,785.00 | 9,905.00 | 9,240.00 | 9,515.00 | 0.5M |
| 2023-05-25 | 9,995.00 | 10,000.00 | 9,730.00 | 9,850.00 | 0.4M |
| 2023-05-24 | 9,940.00 | 10,160.00 | 9,825.00 | 9,995.00 | 0.4M |
| 2023-05-23 | 10,495.00 | 10,495.00 | 10,005.00 | 10,005.00 | 0.3M |
| 2023-05-22 | 10,370.00 | 10,470.00 | 10,095.00 | 10,370.00 | 0.3M |
| 2023-05-19 | 10,585.00 | 10,585.00 | 10,265.00 | 10,285.00 | 0.2M |
| 2023-05-18 | 10,930.00 | 11,000.00 | 10,345.00 | 10,585.00 | 0.2M |
| 2023-05-17 | 11,185.00 | 11,305.00 | 10,800.00 | 10,895.00 | 0.2M |
| 2023-05-16 | 11,330.00 | 11,335.00 | 11,060.00 | 11,185.00 | 0.2M |
| 2023-05-15 | 10,465.00 | 11,295.00 | 10,315.00 | 11,190.00 | 0.2M |
| 2023-05-12 | 10,640.00 | 10,935.00 | 10,370.00 | 10,460.00 | 0.3M |
| 2023-05-11 | 10,235.00 | 10,735.00 | 10,100.00 | 10,640.00 | 0.4M |
| 2023-05-10 | 9,690.00 | 10,410.00 | 9,575.00 | 10,190.00 | 0.1M |
| 2023-05-09 | 10,065.00 | 10,100.00 | 9,650.00 | 9,710.00 | 0.2M |