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 | 10,020.00 | 10,110.00 | 9,995.00 | 10,100.00 | 0.1M |
| 2023-12-27 | 9,985.00 | 10,035.00 | 9,985.00 | 10,020.00 | 0.3M |
| 2023-12-26 | 10,070.00 | 10,070.00 | 9,950.00 | 9,950.00 | 0.6M |
| 2023-12-22 | 10,020.00 | 10,020.00 | 9,960.00 | 10,000.00 | 0.3M |
| 2023-12-21 | 9,975.00 | 9,975.00 | 9,875.00 | 9,965.00 | 0.2M |
| 2023-12-20 | 10,020.00 | 10,040.00 | 9,980.00 | 9,985.00 | 0.1M |
| 2023-12-19 | 9,970.00 | 10,020.00 | 9,960.00 | 10,015.00 | 0.2M |
| 2023-12-18 | 9,975.00 | 9,975.00 | 9,865.00 | 9,870.00 | 0.3M |
| 2023-12-15 | 9,930.00 | 9,930.00 | 9,860.00 | 9,895.00 | 0.1M |
| 2023-12-14 | 9,990.00 | 10,000.00 | 9,920.00 | 9,945.00 | 0.2M |
| 2023-12-13 | 9,995.00 | 10,030.00 | 9,990.00 | 10,010.00 | 0.1M |
| 2023-12-12 | 10,065.00 | 10,065.00 | 9,980.00 | 9,985.00 | 0.1M |
| 2023-12-11 | 10,050.00 | 10,090.00 | 10,050.00 | 10,065.00 | 0.2M |
| 2023-12-08 | 10,105.00 | 10,105.00 | 9,955.00 | 9,970.00 | 0.2M |
| 2023-12-07 | 9,960.00 | 9,985.00 | 9,900.00 | 9,980.00 | 0.1M |
| 2023-12-06 | 9,870.00 | 9,995.00 | 9,870.00 | 9,960.00 | 0.3M |
| 2023-12-05 | 9,820.00 | 9,820.00 | 9,755.00 | 9,775.00 | 0.1M |
| 2023-12-04 | 9,865.00 | 9,865.00 | 9,785.00 | 9,850.00 | 0.1M |
| 2023-12-01 | 9,870.00 | 9,885.00 | 9,815.00 | 9,870.00 | 1.0M |
| 2023-11-30 | 9,915.00 | 9,920.00 | 9,855.00 | 9,870.00 | 1.2M |
| 2023-11-29 | 9,985.00 | 9,985.00 | 9,900.00 | 9,915.00 | 0.1M |
| 2023-11-28 | 10,055.00 | 10,055.00 | 9,915.00 | 9,945.00 | 1.4M |
| 2023-11-27 | 10,125.00 | 10,125.00 | 9,980.00 | 10,010.00 | 1.2M |
| 2023-11-24 | 10,140.00 | 10,145.00 | 10,110.00 | 10,125.00 | 0.1M |
| 2023-11-23 | 10,185.00 | 10,185.00 | 10,100.00 | 10,130.00 | 1.0M |
| 2023-11-22 | 10,080.00 | 10,110.00 | 10,080.00 | 10,090.00 | 1.5M |
| 2023-11-21 | 10,195.00 | 10,195.00 | 10,105.00 | 10,140.00 | 1.4M |
| 2023-11-20 | 10,125.00 | 10,125.00 | 9,990.00 | 10,020.00 | 1.6M |
| 2023-11-17 | 10,100.00 | 10,125.00 | 10,050.00 | 10,095.00 | 0.1M |
| 2023-11-16 | 10,170.00 | 10,220.00 | 10,100.00 | 10,100.00 | 0.9M |
| 2023-11-15 | 10,285.00 | 10,285.00 | 10,160.00 | 10,180.00 | 1.2M |
| 2023-11-14 | 10,110.00 | 10,215.00 | 10,110.00 | 10,215.00 | 1.7M |
| 2023-11-13 | 10,020.00 | 10,140.00 | 10,020.00 | 10,105.00 | 1.5M |
| 2023-11-10 | 9,940.00 | 9,960.00 | 9,855.00 | 9,875.00 | 1.5M |
| 2023-11-09 | 9,970.00 | 9,995.00 | 9,925.00 | 9,995.00 | 1.5M |
| 2023-11-08 | 9,900.00 | 9,950.00 | 9,855.00 | 9,950.00 | 1.6M |
| 2023-11-07 | 9,660.00 | 9,850.00 | 9,660.00 | 9,840.00 | 1.1M |
| 2023-11-06 | 9,895.00 | 9,895.00 | 9,705.00 | 9,735.00 | 2.6M |
| 2023-11-03 | 9,720.00 | 9,785.00 | 9,705.00 | 9,740.00 | 1.0M |
| 2023-11-02 | 9,670.00 | 9,750.00 | 9,670.00 | 9,705.00 | 0.8M |
| 2023-11-01 | 9,550.00 | 9,625.00 | 9,550.00 | 9,600.00 | 0.1M |
| 2023-10-31 | 9,640.00 | 9,640.00 | 9,505.00 | 9,550.00 | 0.1M |
| 2023-10-30 | 9,655.00 | 9,655.00 | 9,555.00 | 9,600.00 | 0.2M |
| 2023-10-27 | 9,605.00 | 9,605.00 | 9,510.00 | 9,605.00 | 0.1M |
| 2023-10-26 | 9,600.00 | 9,600.00 | 9,480.00 | 9,585.00 | 0.1M |
| 2023-10-25 | 9,790.00 | 9,835.00 | 9,790.00 | 9,805.00 | 0.4M |
| 2023-10-24 | 9,790.00 | 9,790.00 | 9,720.00 | 9,755.00 | 0.2M |
| 2023-10-23 | 9,845.00 | 9,850.00 | 9,755.00 | 9,770.00 | 1.2M |
| 2023-10-20 | 9,970.00 | 9,970.00 | 9,840.00 | 9,855.00 | 1.8M |
| 2023-10-19 | 10,135.00 | 10,135.00 | 10,025.00 | 10,050.00 | 1.9M |
| 2023-10-18 | 10,240.00 | 10,240.00 | 10,155.00 | 10,225.00 | 2.5M |
| 2023-10-17 | 10,290.00 | 10,305.00 | 10,250.00 | 10,285.00 | 1.6M |
| 2023-10-16 | 10,200.00 | 10,250.00 | 10,185.00 | 10,225.00 | 1.7M |
| 2023-10-13 | 10,360.00 | 10,390.00 | 10,315.00 | 10,315.00 | 1.6M |
| 2023-10-12 | 10,300.00 | 10,380.00 | 10,245.00 | 10,360.00 | 2.8M |
| 2023-10-11 | 10,245.00 | 10,245.00 | 10,135.00 | 10,155.00 | 1.9M |
| 2023-10-10 | 10,225.00 | 10,225.00 | 10,100.00 | 10,135.00 | 1.6M |
| 2023-10-09 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 0.0M |
| 2023-10-06 | 9,995.00 | 9,995.00 | 9,910.00 | 9,945.00 | 2.4M |
| 2023-10-05 | 9,920.00 | 9,925.00 | 9,880.00 | 9,905.00 | 2.0M |
| 2023-10-04 | 9,775.00 | 9,850.00 | 9,720.00 | 9,720.00 | 2.9M |
| 2023-09-27 | 9,795.00 | 9,800.00 | 9,745.00 | 9,770.00 | 1.3M |
| 2023-09-26 | 9,860.00 | 9,890.00 | 9,825.00 | 9,835.00 | 1.3M |
| 2023-09-25 | 9,835.00 | 9,835.00 | 9,750.00 | 9,800.00 | 1.3M |
| 2023-09-22 | 9,970.00 | 9,970.00 | 9,730.00 | 9,850.00 | 2.5M |
| 2023-09-21 | 9,975.00 | 9,985.00 | 9,945.00 | 9,975.00 | 2.8M |
| 2023-09-20 | 10,115.00 | 10,140.00 | 10,085.00 | 10,140.00 | 3.5M |
| 2023-09-19 | 10,165.00 | 10,165.00 | 10,085.00 | 10,115.00 | 1.7M |
| 2023-09-18 | 10,250.00 | 10,260.00 | 10,160.00 | 10,170.00 | 1.8M |
| 2023-09-15 | 10,345.00 | 10,395.00 | 10,345.00 | 10,350.00 | 1.1M |
| 2023-09-14 | 10,410.00 | 10,410.00 | 10,315.00 | 10,345.00 | 1.3M |
| 2023-09-13 | 10,300.00 | 10,300.00 | 10,270.00 | 10,275.00 | 1.7M |
| 2023-09-12 | 10,320.00 | 10,370.00 | 10,320.00 | 10,345.00 | 1.4M |
| 2023-09-11 | 10,285.00 | 10,285.00 | 10,205.00 | 10,255.00 | 0.8M |
| 2023-09-08 | 10,245.00 | 10,245.00 | 10,190.00 | 10,245.00 | 0.9M |
| 2023-09-07 | 10,205.00 | 10,330.00 | 10,205.00 | 10,245.00 | 1.0M |
| 2023-09-06 | 10,435.00 | 10,485.00 | 10,395.00 | 10,420.00 | 1.1M |
| 2023-09-05 | 10,300.00 | 10,340.00 | 10,285.00 | 10,340.00 | 0.8M |
| 2023-09-04 | 10,315.00 | 10,320.00 | 10,270.00 | 10,300.00 | 0.8M |
| 2023-09-01 | 10,370.00 | 10,395.00 | 10,325.00 | 10,330.00 | 2.1M |
| 2023-08-31 | 10,370.00 | 10,370.00 | 10,320.00 | 10,340.00 | 1.3M |
| 2023-08-30 | 10,365.00 | 10,395.00 | 10,320.00 | 10,345.00 | 2.9M |
| 2023-08-29 | 9,990.00 | 10,120.00 | 9,940.00 | 10,115.00 | 3.1M |