14,665.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 14,760.00 | 14,765.00 | 14,590.00 | 14,665.00 | 0.0M |
| 2025-09-25 | 14,960.00 | 14,970.00 | 14,910.00 | 14,910.00 | 0.0M |
| 2025-09-24 | 15,200.00 | 15,200.00 | 14,925.00 | 14,985.00 | 0.0M |
| 2025-09-23 | 15,195.00 | 15,195.00 | 15,115.00 | 15,115.00 | 0.0M |
| 2025-09-22 | 15,215.00 | 15,225.00 | 15,165.00 | 15,165.00 | 0.0M |
| 2025-09-19 | 15,210.00 | 15,210.00 | 15,130.00 | 15,185.00 | 0.0M |
| 2025-09-18 | 15,135.00 | 15,195.00 | 15,135.00 | 15,195.00 | 0.0M |
| 2025-09-17 | 15,210.00 | 15,210.00 | 15,115.00 | 15,130.00 | 0.0M |
| 2025-09-16 | 15,210.00 | 15,250.00 | 15,210.00 | 15,210.00 | 0.0M |
| 2025-09-15 | 15,115.00 | 15,200.00 | 15,115.00 | 15,155.00 | 0.0M |
| 2025-09-12 | 15,040.00 | 15,115.00 | 15,040.00 | 15,115.00 | 0.0M |
| 2025-09-11 | 14,950.00 | 14,950.00 | 14,870.00 | 14,900.00 | 0.0M |
| 2025-09-10 | 14,750.00 | 14,885.00 | 14,750.00 | 14,880.00 | 0.0M |
| 2025-09-09 | 14,590.00 | 14,670.00 | 14,590.00 | 14,670.00 | 0.0M |
| 2025-09-08 | 14,665.00 | 14,665.00 | 14,560.00 | 14,560.00 | 0.0M |
| 2025-09-05 | 14,525.00 | 14,575.00 | 14,515.00 | 14,575.00 | 0.0M |
| 2025-09-04 | 14,510.00 | 14,510.00 | 14,475.00 | 14,475.00 | 0.0M |
| 2025-09-03 | 14,350.00 | 14,390.00 | 14,350.00 | 14,390.00 | 0.0M |
| 2025-09-02 | 14,335.00 | 14,400.00 | 14,315.00 | 14,400.00 | 0.0M |
| 2025-09-01 | 14,385.00 | 14,480.00 | 14,325.00 | 14,335.00 | 0.0M |
| 2025-08-29 | 14,590.00 | 14,590.00 | 14,460.00 | 14,495.00 | 0.0M |
| 2025-08-28 | 14,575.00 | 14,585.00 | 14,555.00 | 14,585.00 | 0.0M |
| 2025-08-27 | 14,500.00 | 14,525.00 | 14,480.00 | 14,480.00 | 0.0M |
| 2025-08-26 | 14,595.00 | 14,595.00 | 14,515.00 | 14,515.00 | 0.0M |
| 2025-08-25 | 14,525.00 | 14,550.00 | 14,505.00 | 14,550.00 | 0.0M |
| 2025-08-22 | 14,495.00 | 14,495.00 | 14,360.00 | 14,385.00 | 0.0M |
| 2025-08-21 | 14,265.00 | 14,437.00 | 14,265.00 | 14,375.00 | 0.0M |
| 2025-08-20 | 14,210.00 | 14,210.00 | 14,045.00 | 14,155.00 | 0.0M |
| 2025-08-19 | 14,590.00 | 14,590.00 | 14,350.00 | 14,415.00 | 0.0M |
| 2025-08-18 | 14,560.00 | 14,595.00 | 14,490.00 | 14,490.00 | 0.0M |
| 2025-08-14 | 14,720.00 | 14,720.00 | 14,625.00 | 14,635.00 | 0.0M |
| 2025-08-13 | 14,650.00 | 14,650.00 | 14,585.00 | 14,610.00 | 0.0M |
| 2025-08-12 | 14,735.00 | 14,780.00 | 14,735.00 | 14,735.00 | 0.0M |
| 2025-08-11 | 14,730.00 | 14,730.00 | 14,675.00 | 14,680.00 | 0.0M |
| 2025-08-08 | 14,770.00 | 14,770.00 | 14,730.00 | 14,740.00 | 0.0M |
| 2025-08-07 | 14,785.00 | 14,805.00 | 14,785.00 | 14,805.00 | 0.0M |
| 2025-08-06 | 14,625.00 | 14,785.00 | 14,625.00 | 14,785.00 | 0.0M |
| 2025-08-05 | 14,615.00 | 14,685.00 | 14,580.00 | 14,645.00 | 0.0M |
| 2025-08-04 | 14,295.00 | 14,460.00 | 14,250.00 | 14,460.00 | 0.0M |
| 2025-08-01 | 14,625.00 | 14,625.00 | 14,295.00 | 14,295.00 | 0.0M |
| 2025-07-31 | 14,975.00 | 14,975.00 | 14,825.00 | 14,870.00 | 0.0M |
| 2025-07-30 | 14,935.00 | 14,990.00 | 14,925.00 | 14,990.00 | 0.0M |
| 2025-07-29 | 14,835.00 | 14,880.00 | 14,685.00 | 14,880.00 | 0.0M |
| 2025-07-28 | 14,940.00 | 14,940.00 | 14,835.00 | 14,855.00 | 0.0M |
| 2025-07-25 | 14,965.00 | 15,005.00 | 14,935.00 | 14,935.00 | 0.0M |
| 2025-07-24 | 15,175.00 | 15,185.00 | 14,965.00 | 14,965.00 | 0.0M |
| 2025-07-23 | 14,920.00 | 14,970.00 | 14,835.00 | 14,955.00 | 0.0M |
| 2025-07-22 | 15,050.00 | 15,050.00 | 14,950.00 | 14,950.00 | 0.0M |
| 2025-07-21 | 15,065.00 | 15,080.00 | 15,050.00 | 15,080.00 | 0.0M |
| 2025-07-18 | 15,100.00 | 15,100.00 | 14,975.00 | 15,035.00 | 0.0M |
| 2025-07-17 | 14,895.00 | 15,090.00 | 14,860.00 | 15,090.00 | 0.0M |
| 2025-07-16 | 15,050.00 | 15,130.00 | 14,970.00 | 14,970.00 | 0.0M |
| 2025-07-15 | 15,195.00 | 15,230.00 | 15,130.00 | 15,160.00 | 0.0M |
| 2025-07-14 | 15,150.00 | 15,195.00 | 15,080.00 | 15,195.00 | 0.0M |
| 2025-07-11 | 15,205.00 | 15,205.00 | 15,050.00 | 15,050.00 | 0.0M |
| 2025-07-10 | 14,955.00 | 15,075.00 | 14,880.00 | 15,075.00 | 0.0M |
| 2025-07-09 | 14,870.00 | 14,890.00 | 14,830.00 | 14,880.00 | 0.0M |
| 2025-07-08 | 14,640.00 | 14,690.00 | 14,525.00 | 14,690.00 | 0.0M |
| 2025-07-07 | 14,390.00 | 14,490.00 | 14,390.00 | 14,445.00 | 0.0M |
| 2025-07-04 | 14,645.00 | 14,645.00 | 14,460.00 | 14,460.00 | 0.0M |
| 2025-07-03 | 14,665.00 | 14,735.00 | 14,625.00 | 14,700.00 | 0.0M |
| 2025-07-02 | 14,605.00 | 14,605.00 | 14,360.00 | 14,565.00 | 0.0M |
| 2025-07-01 | 14,635.00 | 14,780.00 | 14,580.00 | 14,605.00 | 0.0M |
| 2025-06-30 | 14,415.00 | 14,475.00 | 14,415.00 | 14,425.00 | 0.0M |
| 2025-06-27 | 14,510.00 | 14,535.00 | 14,285.00 | 14,330.00 | 0.0M |
| 2025-06-26 | 14,565.00 | 14,565.00 | 14,275.00 | 14,525.00 | 0.0M |
| 2025-06-25 | 14,510.00 | 14,595.00 | 14,485.00 | 14,565.00 | 0.0M |
| 2025-06-24 | 14,475.00 | 14,585.00 | 14,450.00 | 14,585.00 | 0.0M |
| 2025-06-23 | 14,190.00 | 14,190.00 | 14,065.00 | 14,105.00 | 0.0M |
| 2025-06-20 | 14,075.00 | 14,195.00 | 14,045.00 | 14,185.00 | 0.0M |
| 2025-06-19 | 14,045.00 | 14,045.00 | 13,915.00 | 13,985.00 | 0.0M |
| 2025-06-18 | 14,000.00 | 14,000.00 | 13,930.00 | 13,930.00 | 0.0M |
| 2025-06-17 | 13,990.00 | 14,055.00 | 13,800.00 | 13,865.00 | 0.0M |
| 2025-06-16 | 13,755.00 | 13,950.00 | 13,610.00 | 13,950.00 | 0.0M |
| 2025-06-13 | 13,910.00 | 13,910.00 | 13,650.00 | 13,660.00 | 0.0M |
| 2025-06-12 | 13,935.00 | 13,965.00 | 13,875.00 | 13,875.00 | 0.0M |
| 2025-06-11 | 13,715.00 | 13,785.00 | 13,715.00 | 13,760.00 | 0.0M |
| 2025-06-10 | 13,510.00 | 13,725.00 | 13,510.00 | 13,600.00 | 0.0M |
| 2025-06-09 | 13,540.00 | 13,545.00 | 13,470.00 | 13,500.00 | 0.0M |
| 2025-06-05 | 13,280.00 | 13,375.00 | 13,270.00 | 13,300.00 | 0.0M |
| 2025-06-04 | 13,085.00 | 13,235.00 | 13,085.00 | 13,235.00 | 0.0M |
| 2025-06-02 | 12,860.00 | 12,880.00 | 12,755.00 | 12,795.00 | 0.0M |
| 2025-05-30 | 12,900.00 | 12,900.00 | 12,795.00 | 12,795.00 | 0.0M |
| 2025-05-29 | 12,815.00 | 12,940.00 | 12,775.00 | 12,940.00 | 0.0M |
| 2025-05-28 | 12,550.00 | 12,685.00 | 12,530.00 | 12,595.00 | 0.0M |
| 2025-05-27 | 12,405.00 | 12,405.00 | 12,405.00 | 12,405.00 | 0.0M |
| 2025-05-26 | 12,270.00 | 12,390.00 | 12,270.00 | 12,390.00 | 0.0M |
| 2025-05-23 | 12,150.00 | 12,180.00 | 12,150.00 | 12,155.00 | 0.0M |
| 2025-05-22 | 12,155.00 | 12,155.00 | 12,120.00 | 12,120.00 | 0.0M |
| 2025-05-21 | 12,215.00 | 12,235.00 | 12,215.00 | 12,230.00 | 0.0M |
| 2025-05-20 | 12,170.00 | 12,170.00 | 12,170.00 | 12,170.00 | 0.0M |
| 2025-05-19 | 12,260.00 | 12,260.00 | 12,105.00 | 12,125.00 | 0.0M |
| 2025-05-16 | 12,245.00 | 12,280.00 | 12,230.00 | 12,275.00 | 0.0M |
| 2025-05-15 | 12,265.00 | 12,265.00 | 12,240.00 | 12,240.00 | 0.0M |
| 2025-05-14 | 12,300.00 | 12,305.00 | 12,280.00 | 12,295.00 | 0.0M |
| 2025-05-13 | 12,075.00 | 12,105.00 | 12,075.00 | 12,105.00 | 0.0M |
| 2025-05-12 | 12,085.00 | 12,110.00 | 12,035.00 | 12,035.00 | 0.0M |
| 2025-05-09 | 12,000.00 | 12,005.00 | 11,995.00 | 12,005.00 | 0.0M |
| 2025-05-08 | 11,895.00 | 11,895.00 | 11,895.00 | 11,895.00 | 0.0M |
| 2025-05-07 | 11,835.00 | 11,895.00 | 11,820.00 | 11,855.00 | 0.0M |
| 2025-05-02 | 11,760.00 | 11,840.00 | 11,760.00 | 11,840.00 | 0.0M |
| 2025-04-30 | 11,830.00 | 11,830.00 | 11,760.00 | 11,760.00 | 0.0M |
| 2025-04-29 | 11,710.00 | 11,800.00 | 11,710.00 | 11,765.00 | 0.0M |
| 2025-04-28 | 11,970.00 | 11,990.00 | 11,955.00 | 11,955.00 | 0.0M |
| 2025-04-25 | 11,885.00 | 11,930.00 | 11,875.00 | 11,930.00 | 0.0M |
| 2025-04-24 | 11,795.00 | 11,795.00 | 11,765.00 | 11,765.00 | 0.0M |
| 2025-04-23 | 11,700.00 | 11,765.00 | 11,700.00 | 11,740.00 | 0.0M |
| 2025-04-22 | 11,600.00 | 11,600.00 | 11,585.00 | 11,590.00 | 0.0M |
| 2025-04-21 | 11,595.00 | 11,615.00 | 11,530.00 | 11,530.00 | 0.0M |
| 2025-04-18 | 11,505.00 | 11,540.00 | 11,500.00 | 11,535.00 | 0.0M |
| 2025-04-17 | 11,480.00 | 11,505.00 | 11,480.00 | 11,505.00 | 0.0M |
| 2025-04-16 | 11,455.00 | 11,470.00 | 11,360.00 | 11,370.00 | 0.0M |
| 2025-04-15 | 11,415.00 | 11,440.00 | 11,415.00 | 11,440.00 | 0.0M |
| 2025-04-14 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 0.0M |
| 2025-04-10 | 10,990.00 | 11,080.00 | 10,920.00 | 11,075.00 | 0.0M |
| 2025-04-09 | 10,680.00 | 10,680.00 | 10,475.00 | 10,475.00 | 0.0M |
| 2025-04-08 | 10,945.00 | 10,945.00 | 10,755.00 | 10,770.00 | 0.0M |
| 2025-04-07 | 11,090.00 | 11,090.00 | 10,760.00 | 10,785.00 | 0.0M |
| 2025-04-04 | 11,310.00 | 11,405.00 | 11,290.00 | 11,290.00 | 0.0M |
| 2025-04-03 | 11,235.00 | 11,325.00 | 11,235.00 | 11,325.00 | 0.0M |
| 2025-04-02 | 11,525.00 | 11,525.00 | 11,390.00 | 11,415.00 | 0.0M |
| 2025-04-01 | 11,505.00 | 11,565.00 | 11,485.00 | 11,565.00 | 0.0M |
| 2025-03-31 | 11,550.00 | 11,550.00 | 11,330.00 | 11,385.00 | 0.0M |
| 2025-03-28 | 11,790.00 | 11,790.00 | 11,640.00 | 11,700.00 | 0.0M |
| 2025-03-27 | 11,975.00 | 11,975.00 | 11,870.00 | 11,870.00 | 0.0M |
| 2025-03-26 | 11,945.00 | 11,977.00 | 11,940.00 | 11,977.00 | 0.0M |
| 2025-03-25 | 12,045.00 | 12,045.00 | 12,040.00 | 12,040.00 | 0.0M |
| 2025-03-21 | 12,045.00 | 12,080.00 | 12,045.00 | 12,065.00 | 0.0M |
| 2025-03-20 | 12,230.00 | 12,230.00 | 12,145.00 | 12,145.00 | 0.0M |
| 2025-03-19 | 12,220.00 | 12,225.00 | 12,180.00 | 12,190.00 | 0.0M |
| 2025-03-18 | 12,205.00 | 12,205.00 | 12,110.00 | 12,110.00 | 0.0M |
| 2025-03-17 | 12,080.00 | 12,085.00 | 12,080.00 | 12,080.00 | 0.0M |
| 2025-03-14 | 11,995.00 | 11,995.00 | 11,995.00 | 11,995.00 | 0.0M |
| 2025-03-13 | 12,040.00 | 12,075.00 | 11,970.00 | 11,970.00 | 0.0M |
| 2025-03-12 | 12,000.00 | 12,000.00 | 11,925.00 | 11,945.00 | 0.1M |
| 2025-03-11 | 11,835.00 | 11,910.00 | 11,835.00 | 11,905.00 | 0.0M |
| 2025-03-10 | 12,025.00 | 12,090.00 | 12,025.00 | 12,090.00 | 0.0M |
| 2025-03-07 | 11,965.00 | 12,120.00 | 11,965.00 | 12,060.00 | 0.0M |
| 2025-03-06 | 12,055.00 | 12,067.00 | 12,015.00 | 12,015.00 | 0.0M |
| 2025-03-05 | 11,840.00 | 11,920.00 | 11,840.00 | 11,910.00 | 0.0M |
| 2025-03-04 | 11,715.00 | 11,820.00 | 11,710.00 | 11,720.00 | 0.0M |
| 2025-02-28 | 12,025.00 | 12,025.00 | 11,805.00 | 11,805.00 | 0.0M |
| 2025-02-27 | 12,205.00 | 12,205.00 | 12,150.00 | 12,150.00 | 0.0M |
| 2025-02-26 | 12,165.00 | 12,165.00 | 12,140.00 | 12,165.00 | 0.0M |
| 2025-02-25 | 12,095.00 | 12,135.00 | 12,085.00 | 12,115.00 | 0.0M |
| 2025-02-24 | 12,185.00 | 12,185.00 | 12,140.00 | 12,140.00 | 0.0M |
| 2025-02-21 | 12,180.00 | 12,195.00 | 12,165.00 | 12,190.00 | 0.0M |
| 2025-02-20 | 12,180.00 | 12,180.00 | 12,110.00 | 12,160.00 | 0.0M |
| 2025-02-19 | 12,140.00 | 12,225.00 | 12,140.00 | 12,200.00 | 0.0M |
| 2025-02-18 | 11,980.00 | 12,050.00 | 11,930.00 | 12,050.00 | 0.0M |
| 2025-02-17 | 11,840.00 | 11,925.00 | 11,840.00 | 11,925.00 | 0.0M |
| 2025-02-14 | 11,785.00 | 11,785.00 | 11,785.00 | 11,785.00 | 0.0M |
| 2025-02-13 | 11,670.00 | 11,735.00 | 11,670.00 | 11,735.00 | 0.0M |
| 2025-02-12 | 11,565.00 | 11,580.00 | 11,565.00 | 11,580.00 | 0.0M |
| 2025-02-11 | 11,485.00 | 11,485.00 | 11,485.00 | 11,485.00 | 0.0M |
| 2025-02-10 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0.0M |
| 2025-02-07 | 11,480.00 | 11,480.00 | 11,425.00 | 11,425.00 | 0.0M |
| 2025-02-06 | 11,480.00 | 11,505.00 | 11,480.00 | 11,505.00 | 0.0M |
| 2025-02-05 | 11,345.00 | 11,405.00 | 11,345.00 | 11,355.00 | 0.0M |
| 2025-02-04 | 11,310.00 | 11,310.00 | 11,270.00 | 11,270.00 | 0.0M |
| 2025-02-03 | 11,145.00 | 11,155.00 | 11,050.00 | 11,050.00 | 0.0M |
| 2025-01-31 | 11,415.00 | 11,415.00 | 11,360.00 | 11,385.00 | 0.0M |
| 2025-01-24 | 11,415.00 | 11,415.00 | 11,415.00 | 11,415.00 | 0.0M |
| 2025-01-23 | 11,510.00 | 11,510.00 | 11,345.00 | 11,345.00 | 0.0M |
| 2025-01-21 | 11,490.00 | 11,490.00 | 11,390.00 | 11,390.00 | 0.0M |
| 2025-01-20 | 11,475.00 | 11,475.00 | 11,420.00 | 11,430.00 | 0.0M |
| 2025-01-17 | 11,405.00 | 11,425.00 | 11,380.00 | 11,420.00 | 0.0M |
| 2025-01-16 | 11,340.00 | 11,360.00 | 11,340.00 | 11,360.00 | 0.0M |
| 2025-01-15 | 11,290.00 | 11,310.00 | 11,240.00 | 11,260.00 | 0.1M |
| 2025-01-14 | 11,275.00 | 11,275.00 | 11,230.00 | 11,230.00 | 0.0M |
| 2025-01-13 | 11,265.00 | 11,275.00 | 11,165.00 | 11,200.00 | 0.1M |
| 2025-01-10 | 11,300.00 | 11,300.00 | 11,265.00 | 11,275.00 | 0.0M |
| 2025-01-09 | 11,390.00 | 11,390.00 | 11,255.00 | 11,330.00 | 0.0M |
| 2025-01-08 | 11,220.00 | 11,280.00 | 11,220.00 | 11,280.00 | 0.0M |
| 2025-01-07 | 11,295.00 | 11,325.00 | 11,200.00 | 11,200.00 | 0.0M |
| 2025-01-06 | 11,235.00 | 11,235.00 | 11,105.00 | 11,190.00 | 0.0M |
| 2025-01-03 | 11,045.00 | 11,085.00 | 11,045.00 | 11,080.00 | 0.0M |
| 2025-01-02 | 10,895.00 | 10,915.00 | 10,835.00 | 10,845.00 | 0.0M |