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 | 1,077.00 | 1,078.00 | 1,024.00 | 1,030.00 | 4.0M |
| 2025-09-25 | 1,050.00 | 1,093.00 | 1,042.00 | 1,091.00 | 3.4M |
| 2025-09-24 | 1,089.00 | 1,107.00 | 1,033.00 | 1,045.00 | 3.1M |
| 2025-09-23 | 1,076.00 | 1,081.00 | 1,060.00 | 1,077.00 | 1.8M |
| 2025-09-22 | 1,078.00 | 1,105.00 | 1,066.00 | 1,069.00 | 2.3M |
| 2025-09-19 | 1,104.00 | 1,104.00 | 1,072.00 | 1,077.00 | 2.8M |
| 2025-09-18 | 1,082.00 | 1,106.00 | 1,069.00 | 1,105.00 | 2.6M |
| 2025-09-17 | 1,089.00 | 1,104.00 | 1,069.00 | 1,082.00 | 3.7M |
| 2025-09-16 | 1,106.00 | 1,112.00 | 1,069.00 | 1,079.00 | 3.2M |
| 2025-09-15 | 1,114.00 | 1,118.00 | 1,092.00 | 1,094.00 | 3.2M |
| 2025-09-12 | 1,082.00 | 1,115.00 | 1,082.00 | 1,103.00 | 4.7M |
| 2025-09-11 | 1,069.00 | 1,083.00 | 1,061.00 | 1,064.00 | 1.7M |
| 2025-09-10 | 1,078.00 | 1,078.00 | 1,048.00 | 1,059.00 | 3.3M |
| 2025-09-09 | 1,057.00 | 1,086.00 | 1,047.00 | 1,078.00 | 4.0M |
| 2025-09-08 | 1,027.00 | 1,066.00 | 1,025.00 | 1,050.00 | 5.7M |
| 2025-09-05 | 1,080.00 | 1,087.00 | 1,046.00 | 1,050.00 | 2.5M |
| 2025-09-04 | 1,100.00 | 1,109.00 | 1,066.00 | 1,080.00 | 3.4M |
| 2025-09-03 | 1,050.00 | 1,071.00 | 1,040.00 | 1,051.00 | 1.8M |
| 2025-09-02 | 1,067.00 | 1,067.00 | 1,024.00 | 1,048.00 | 3.7M |
| 2025-09-01 | 1,059.00 | 1,071.00 | 1,043.00 | 1,048.00 | 3.1M |
| 2025-08-29 | 1,130.00 | 1,142.00 | 1,069.00 | 1,071.00 | 5.4M |
| 2025-08-28 | 1,181.00 | 1,196.00 | 1,130.00 | 1,130.00 | 4.2M |
| 2025-08-27 | 1,239.00 | 1,239.00 | 1,175.00 | 1,181.00 | 5.0M |
| 2025-08-26 | 1,217.00 | 1,248.00 | 1,213.00 | 1,224.00 | 2.7M |
| 2025-08-25 | 1,204.00 | 1,229.00 | 1,188.00 | 1,229.00 | 4.4M |
| 2025-08-22 | 1,200.00 | 1,234.00 | 1,170.00 | 1,175.00 | 3.9M |
| 2025-08-21 | 1,204.00 | 1,240.00 | 1,182.00 | 1,202.00 | 5.1M |
| 2025-08-20 | 1,170.00 | 1,218.00 | 1,170.00 | 1,193.00 | 3.2M |
| 2025-08-19 | 1,227.00 | 1,244.00 | 1,189.00 | 1,210.00 | 3.7M |
| 2025-08-18 | 1,268.00 | 1,277.00 | 1,214.00 | 1,216.00 | 5.3M |
| 2025-08-14 | 1,263.00 | 1,298.00 | 1,251.00 | 1,274.00 | 5.7M |
| 2025-08-13 | 1,264.00 | 1,264.00 | 1,218.00 | 1,248.00 | 5.5M |
| 2025-08-12 | 1,244.00 | 1,271.00 | 1,218.00 | 1,235.00 | 7.4M |
| 2025-08-11 | 1,209.00 | 1,261.00 | 1,209.00 | 1,253.00 | 12.3M |
| 2025-08-08 | 1,225.00 | 1,225.00 | 1,180.00 | 1,192.00 | 6.0M |
| 2025-08-07 | 1,260.00 | 1,260.00 | 1,202.00 | 1,226.00 | 6.1M |
| 2025-08-06 | 1,202.00 | 1,264.00 | 1,201.00 | 1,234.00 | 9.3M |
| 2025-08-05 | 1,153.00 | 1,246.00 | 1,145.00 | 1,224.00 | 13.3M |
| 2025-08-04 | 1,126.00 | 1,140.00 | 1,099.00 | 1,136.00 | 10.5M |
| 2025-08-01 | 1,196.00 | 1,208.00 | 1,104.00 | 1,113.00 | 9.6M |
| 2025-07-31 | 1,350.00 | 1,371.00 | 1,204.00 | 1,222.00 | 11.6M |
| 2025-07-30 | 1,265.00 | 1,326.00 | 1,251.00 | 1,300.00 | 11.9M |
| 2025-07-29 | 1,249.00 | 1,282.00 | 1,215.00 | 1,272.00 | 6.4M |
| 2025-07-28 | 1,295.00 | 1,322.00 | 1,271.00 | 1,295.00 | 9.1M |
| 2025-07-25 | 1,268.00 | 1,287.00 | 1,246.00 | 1,272.00 | 8.5M |
| 2025-07-24 | 1,198.00 | 1,295.00 | 1,198.00 | 1,288.00 | 15.2M |
| 2025-07-23 | 1,204.00 | 1,227.00 | 1,171.00 | 1,210.00 | 8.0M |
| 2025-07-22 | 1,214.00 | 1,238.00 | 1,156.00 | 1,169.00 | 10.7M |
| 2025-07-21 | 1,124.00 | 1,200.00 | 1,094.00 | 1,194.00 | 11.1M |
| 2025-07-18 | 1,091.00 | 1,138.00 | 1,091.00 | 1,124.00 | 10.3M |
| 2025-07-17 | 1,072.00 | 1,095.00 | 1,041.00 | 1,071.00 | 4.9M |
| 2025-07-16 | 1,125.00 | 1,125.00 | 1,055.00 | 1,062.00 | 6.4M |
| 2025-07-15 | 1,139.00 | 1,155.00 | 1,112.00 | 1,130.00 | 4.1M |
| 2025-07-14 | 1,170.00 | 1,172.00 | 1,106.00 | 1,133.00 | 5.4M |
| 2025-07-11 | 1,112.00 | 1,167.00 | 1,107.00 | 1,145.00 | 12.6M |
| 2025-07-10 | 1,080.00 | 1,098.00 | 1,062.00 | 1,090.00 | 4.9M |
| 2025-07-09 | 1,058.00 | 1,102.00 | 1,049.00 | 1,069.00 | 5.6M |
| 2025-07-08 | 1,055.00 | 1,113.00 | 1,043.00 | 1,054.00 | 5.5M |
| 2025-07-07 | 1,135.00 | 1,159.00 | 1,055.00 | 1,072.00 | 6.2M |
| 2025-07-04 | 1,090.00 | 1,142.00 | 1,067.00 | 1,105.00 | 7.2M |
| 2025-07-03 | 1,040.00 | 1,143.00 | 1,032.00 | 1,125.00 | 9.5M |
| 2025-07-02 | 1,000.00 | 1,027.00 | 964.00 | 1,010.00 | 4.9M |
| 2025-07-01 | 951.00 | 1,024.00 | 940.00 | 1,019.00 | 6.1M |
| 2025-06-30 | 859.00 | 954.00 | 859.00 | 951.00 | 7.4M |
| 2025-06-27 | 900.00 | 903.00 | 842.00 | 848.00 | 4.0M |
| 2025-06-26 | 919.00 | 922.00 | 880.00 | 897.00 | 4.4M |
| 2025-06-25 | 905.00 | 912.00 | 881.00 | 910.00 | 3.5M |
| 2025-06-24 | 896.00 | 911.00 | 870.00 | 901.00 | 5.8M |
| 2025-06-23 | 884.00 | 894.00 | 843.00 | 856.00 | 5.6M |
| 2025-06-20 | 854.00 | 914.00 | 835.00 | 905.00 | 6.9M |
| 2025-06-19 | 859.00 | 872.00 | 827.00 | 853.00 | 2.3M |
| 2025-06-18 | 800.00 | 861.00 | 800.00 | 846.00 | 4.4M |
| 2025-06-17 | 823.00 | 844.00 | 806.00 | 812.00 | 2.1M |
| 2025-06-16 | 827.00 | 830.00 | 794.00 | 815.00 | 4.0M |
| 2025-06-13 | 858.00 | 860.00 | 823.00 | 835.00 | 3.9M |
| 2025-06-12 | 848.00 | 886.00 | 842.00 | 865.00 | 3.7M |
| 2025-06-11 | 840.00 | 859.00 | 831.00 | 850.00 | 2.2M |
| 2025-06-10 | 817.00 | 842.00 | 810.00 | 826.00 | 2.4M |
| 2025-06-09 | 828.00 | 828.00 | 787.00 | 811.00 | 2.9M |
| 2025-06-05 | 790.00 | 843.00 | 783.00 | 828.00 | 5.1M |
| 2025-06-04 | 774.00 | 812.00 | 774.00 | 789.00 | 3.1M |
| 2025-06-02 | 801.00 | 801.00 | 750.00 | 764.00 | 4.7M |
| 2025-05-30 | 779.00 | 815.00 | 772.00 | 787.00 | 3.7M |
| 2025-05-29 | 778.00 | 811.00 | 757.00 | 800.00 | 5.0M |
| 2025-05-28 | 699.00 | 782.00 | 694.00 | 770.00 | 6.0M |
| 2025-05-27 | 710.00 | 714.00 | 680.00 | 691.00 | 3.4M |
| 2025-05-26 | 668.00 | 725.00 | 668.00 | 709.00 | 5.6M |
| 2025-05-23 | 720.00 | 720.00 | 670.00 | 675.00 | 6.7M |
| 2025-05-22 | 722.00 | 733.00 | 679.00 | 711.00 | 7.9M |
| 2025-05-21 | 727.00 | 750.00 | 718.00 | 722.00 | 5.2M |
| 2025-05-20 | 789.00 | 793.00 | 723.00 | 727.00 | 6.8M |
| 2025-05-19 | 781.00 | 803.00 | 767.00 | 788.00 | 2.6M |
| 2025-05-16 | 840.00 | 840.00 | 778.00 | 782.00 | 7.2M |
| 2025-05-15 | 860.00 | 868.00 | 830.00 | 838.00 | 2.1M |
| 2025-05-14 | 863.00 | 864.00 | 825.00 | 856.00 | 3.8M |
| 2025-05-13 | 925.00 | 925.00 | 861.00 | 865.00 | 3.7M |
| 2025-05-12 | 883.00 | 908.00 | 882.00 | 908.00 | 1.7M |
| 2025-05-09 | 930.00 | 930.00 | 880.00 | 882.00 | 4.4M |
| 2025-05-08 | 912.00 | 931.00 | 899.00 | 922.00 | 1.9M |
| 2025-05-07 | 920.00 | 936.00 | 901.00 | 905.00 | 1.8M |
| 2025-05-02 | 929.00 | 929.00 | 892.00 | 907.00 | 3.9M |
| 2025-04-30 | 997.00 | 997.00 | 921.00 | 927.00 | 3.4M |
| 2025-04-29 | 994.00 | 1,008.00 | 971.00 | 994.00 | 1.6M |
| 2025-04-28 | 981.00 | 1,007.00 | 977.00 | 982.00 | 2.6M |
| 2025-04-25 | 980.00 | 995.00 | 960.00 | 972.00 | 3.4M |
| 2025-04-24 | 997.00 | 997.00 | 950.00 | 960.00 | 1.7M |
| 2025-04-23 | 936.00 | 991.00 | 936.00 | 988.00 | 2.7M |
| 2025-04-22 | 900.00 | 936.00 | 900.00 | 906.00 | 2.0M |
| 2025-04-21 | 936.00 | 950.00 | 910.00 | 914.00 | 2.4M |
| 2025-04-18 | 954.00 | 957.00 | 926.00 | 939.00 | 1.0M |
| 2025-04-17 | 938.00 | 956.00 | 922.00 | 952.00 | 2.2M |
| 2025-04-16 | 981.00 | 1,006.00 | 934.00 | 938.00 | 1.5M |
| 2025-04-15 | 973.00 | 998.00 | 957.00 | 977.00 | 1.3M |
| 2025-04-14 | 955.00 | 1,005.00 | 955.00 | 973.00 | 1.1M |
| 2025-04-11 | 957.00 | 969.00 | 927.00 | 950.00 | 2.6M |
| 2025-04-10 | 969.00 | 1,000.00 | 941.00 | 1,000.00 | 3.7M |
| 2025-04-09 | 883.00 | 929.00 | 859.00 | 877.00 | 2.9M |
| 2025-04-08 | 970.00 | 976.00 | 896.00 | 900.00 | 4.4M |
| 2025-04-07 | 976.00 | 980.00 | 922.00 | 928.00 | 4.7M |
| 2025-04-04 | 941.00 | 1,051.00 | 941.00 | 1,041.00 | 5.5M |
| 2025-04-03 | 948.00 | 994.00 | 926.00 | 979.00 | 4.2M |
| 2025-04-02 | 1,099.00 | 1,099.00 | 1,010.00 | 1,021.00 | 5.0M |
| 2025-04-01 | 1,103.00 | 1,121.00 | 1,066.00 | 1,086.00 | 3.0M |
| 2025-03-31 | 1,202.00 | 1,203.00 | 1,085.00 | 1,089.00 | 7.0M |
| 2025-03-28 | 1,290.00 | 1,295.00 | 1,229.00 | 1,238.00 | 2.4M |
| 2025-03-27 | 1,290.00 | 1,328.00 | 1,277.00 | 1,277.00 | 1.9M |
| 2025-03-26 | 1,287.00 | 1,362.00 | 1,271.00 | 1,337.00 | 2.9M |
| 2025-03-25 | 1,309.00 | 1,316.00 | 1,265.00 | 1,270.00 | 1.5M |
| 2025-03-24 | 1,315.00 | 1,315.00 | 1,262.00 | 1,282.00 | 1.2M |
| 2025-03-21 | 1,343.00 | 1,343.00 | 1,250.00 | 1,309.00 | 2.7M |
| 2025-03-20 | 1,307.00 | 1,359.00 | 1,291.00 | 1,337.00 | 2.6M |
| 2025-03-19 | 1,235.00 | 1,306.00 | 1,235.00 | 1,271.00 | 1.8M |
| 2025-03-18 | 1,264.00 | 1,290.00 | 1,239.00 | 1,243.00 | 2.8M |
| 2025-03-17 | 1,288.00 | 1,300.00 | 1,235.00 | 1,252.00 | 3.4M |
| 2025-03-14 | 1,372.00 | 1,378.00 | 1,252.00 | 1,273.00 | 5.4M |
| 2025-03-13 | 1,449.00 | 1,450.00 | 1,357.00 | 1,378.00 | 2.1M |
| 2025-03-12 | 1,365.00 | 1,434.00 | 1,338.00 | 1,423.00 | 3.4M |
| 2025-03-11 | 1,350.00 | 1,362.00 | 1,318.00 | 1,345.00 | 4.2M |
| 2025-03-10 | 1,430.00 | 1,456.00 | 1,381.00 | 1,440.00 | 2.2M |
| 2025-03-07 | 1,298.00 | 1,447.00 | 1,281.00 | 1,430.00 | 3.0M |
| 2025-03-06 | 1,310.00 | 1,381.00 | 1,306.00 | 1,333.00 | 2.6M |
| 2025-03-05 | 1,276.00 | 1,343.00 | 1,248.00 | 1,291.00 | 3.3M |
| 2025-03-04 | 1,348.00 | 1,404.00 | 1,264.00 | 1,273.00 | 5.0M |
| 2025-02-28 | 1,501.00 | 1,501.00 | 1,373.00 | 1,404.00 | 4.3M |
| 2025-02-27 | 1,575.00 | 1,575.00 | 1,503.00 | 1,540.00 | 1.7M |
| 2025-02-26 | 1,475.00 | 1,562.00 | 1,472.00 | 1,555.00 | 1.9M |
| 2025-02-25 | 1,598.00 | 1,618.00 | 1,504.00 | 1,504.00 | 3.4M |
| 2025-02-24 | 1,531.00 | 1,628.00 | 1,512.00 | 1,619.00 | 3.5M |
| 2025-02-21 | 1,483.00 | 1,557.00 | 1,471.00 | 1,549.00 | 3.3M |
| 2025-02-20 | 1,446.00 | 1,488.00 | 1,411.00 | 1,472.00 | 3.1M |
| 2025-02-19 | 1,320.00 | 1,438.00 | 1,316.00 | 1,424.00 | 3.7M |
| 2025-02-18 | 1,351.00 | 1,352.00 | 1,298.00 | 1,314.00 | 1.8M |
| 2025-02-17 | 1,295.00 | 1,361.00 | 1,282.00 | 1,339.00 | 2.0M |
| 2025-02-14 | 1,297.00 | 1,319.00 | 1,270.00 | 1,290.00 | 2.2M |
| 2025-02-13 | 1,198.00 | 1,337.00 | 1,198.00 | 1,305.00 | 2.6M |
| 2025-02-12 | 1,214.00 | 1,232.00 | 1,180.00 | 1,190.00 | 1.8M |
| 2025-02-11 | 1,225.00 | 1,258.00 | 1,201.00 | 1,214.00 | 3.3M |
| 2025-02-10 | 1,180.00 | 1,239.00 | 1,127.00 | 1,228.00 | 3.7M |
| 2025-02-07 | 1,230.00 | 1,273.00 | 1,205.00 | 1,206.00 | 1.4M |
| 2025-02-06 | 1,239.00 | 1,258.00 | 1,211.00 | 1,234.00 | 1.3M |
| 2025-02-05 | 1,185.00 | 1,261.00 | 1,185.00 | 1,240.00 | 2.2M |
| 2025-02-04 | 1,246.00 | 1,262.00 | 1,169.00 | 1,181.00 | 3.7M |
| 2025-02-03 | 1,348.00 | 1,348.00 | 1,215.00 | 1,217.00 | 5.0M |
| 2025-01-31 | 1,410.00 | 1,410.00 | 1,339.00 | 1,369.00 | 1.2M |
| 2025-01-24 | 1,410.00 | 1,421.00 | 1,368.00 | 1,399.00 | 1.4M |
| 2025-01-23 | 1,452.00 | 1,452.00 | 1,397.00 | 1,412.00 | 1.3M |
| 2025-01-22 | 1,420.00 | 1,481.00 | 1,420.00 | 1,467.00 | 4.2M |
| 2025-01-21 | 1,502.00 | 1,535.00 | 1,374.00 | 1,408.00 | 4.0M |
| 2025-01-20 | 1,451.00 | 1,550.00 | 1,447.00 | 1,547.00 | 2.4M |
| 2025-01-17 | 1,412.00 | 1,456.00 | 1,405.00 | 1,430.00 | 0.9M |
| 2025-01-16 | 1,442.00 | 1,483.00 | 1,428.00 | 1,435.00 | 0.9M |
| 2025-01-15 | 1,438.00 | 1,477.00 | 1,394.00 | 1,400.00 | 1.8M |
| 2025-01-14 | 1,370.00 | 1,446.00 | 1,367.00 | 1,444.00 | 2.2M |
| 2025-01-13 | 1,368.00 | 1,401.00 | 1,351.00 | 1,362.00 | 1.0M |
| 2025-01-10 | 1,420.00 | 1,440.00 | 1,388.00 | 1,393.00 | 1.2M |
| 2025-01-09 | 1,507.00 | 1,507.00 | 1,402.00 | 1,446.00 | 2.8M |
| 2025-01-08 | 1,450.00 | 1,517.00 | 1,424.00 | 1,504.00 | 2.6M |
| 2025-01-07 | 1,449.00 | 1,509.00 | 1,448.00 | 1,458.00 | 1.5M |
| 2025-01-06 | 1,455.00 | 1,466.00 | 1,396.00 | 1,452.00 | 1.9M |
| 2025-01-03 | 1,314.00 | 1,433.00 | 1,277.00 | 1,418.00 | 2.7M |
| 2025-01-02 | 1,362.00 | 1,363.00 | 1,292.00 | 1,319.00 | 2.1M |