39,055.00
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 | 39,120.00 | 39,400.00 | 39,040.00 | 39,055.00 | 0.0M |
| 2025-09-25 | 39,800.00 | 39,800.00 | 39,045.00 | 39,095.00 | 0.0M |
| 2025-09-24 | 39,560.00 | 39,565.00 | 39,155.00 | 39,435.00 | 0.0M |
| 2025-09-23 | 40,035.00 | 40,035.00 | 39,380.00 | 39,420.00 | 0.0M |
| 2025-09-22 | 40,550.00 | 40,590.00 | 40,140.00 | 40,240.00 | 0.0M |
| 2025-09-19 | 40,595.00 | 40,610.00 | 40,150.00 | 40,150.00 | 0.0M |
| 2025-09-18 | 40,075.00 | 40,475.00 | 40,050.00 | 40,365.00 | 0.0M |
| 2025-09-17 | 39,790.00 | 40,045.00 | 39,500.00 | 40,035.00 | 0.0M |
| 2025-09-16 | 39,620.00 | 39,620.00 | 38,500.00 | 39,430.00 | 0.0M |
| 2025-09-15 | 39,900.00 | 39,900.00 | 39,205.00 | 39,620.00 | 0.0M |
| 2025-09-12 | 39,595.00 | 39,645.00 | 39,410.00 | 39,645.00 | 0.0M |
| 2025-09-11 | 39,320.00 | 39,465.00 | 39,135.00 | 39,235.00 | 0.0M |
| 2025-09-10 | 39,300.00 | 39,300.00 | 38,845.00 | 39,240.00 | 0.0M |
| 2025-09-09 | 39,990.00 | 39,990.00 | 38,965.00 | 39,015.00 | 0.0M |
| 2025-09-08 | 39,000.00 | 39,500.00 | 38,015.00 | 39,500.00 | 0.0M |
| 2025-09-05 | 39,615.00 | 39,620.00 | 38,590.00 | 38,590.00 | 0.0M |
| 2025-09-04 | 38,800.00 | 39,390.00 | 38,505.00 | 39,295.00 | 0.0M |
| 2025-09-03 | 39,185.00 | 39,185.00 | 38,370.00 | 38,395.00 | 0.0M |
| 2025-09-02 | 38,870.00 | 40,000.00 | 38,870.00 | 39,300.00 | 0.0M |
| 2025-09-01 | 38,000.00 | 38,995.00 | 38,000.00 | 38,190.00 | 0.0M |
| 2025-08-29 | 38,685.00 | 38,685.00 | 38,390.00 | 38,585.00 | 0.0M |
| 2025-08-28 | 39,800.00 | 39,800.00 | 38,400.00 | 38,815.00 | 0.0M |
| 2025-08-27 | 39,985.00 | 39,985.00 | 38,805.00 | 39,005.00 | 0.0M |
| 2025-08-26 | 39,820.00 | 39,820.00 | 39,305.00 | 39,480.00 | 0.0M |
| 2025-08-25 | 41,395.00 | 41,395.00 | 39,370.00 | 39,895.00 | 0.0M |
| 2025-08-22 | 41,100.00 | 41,405.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2025-08-21 | 41,225.00 | 41,390.00 | 40,735.00 | 41,100.00 | 0.0M |
| 2025-08-20 | 40,040.00 | 40,965.00 | 39,925.00 | 40,655.00 | 0.0M |
| 2025-08-19 | 39,935.00 | 39,970.00 | 39,615.00 | 39,925.00 | 0.0M |
| 2025-08-18 | 38,700.00 | 39,700.00 | 38,700.00 | 39,505.00 | 0.0M |
| 2025-08-14 | 38,075.00 | 38,900.00 | 38,075.00 | 38,700.00 | 0.0M |
| 2025-08-13 | 38,655.00 | 38,665.00 | 38,175.00 | 38,295.00 | 0.0M |
| 2025-08-12 | 38,240.00 | 38,740.00 | 38,240.00 | 38,565.00 | 0.0M |
| 2025-08-11 | 38,500.00 | 38,500.00 | 37,970.00 | 38,220.00 | 0.0M |
| 2025-08-08 | 38,175.00 | 38,660.00 | 38,095.00 | 38,095.00 | 0.0M |
| 2025-08-07 | 38,570.00 | 38,570.00 | 37,270.00 | 37,400.00 | 0.0M |
| 2025-08-06 | 38,805.00 | 38,940.00 | 38,620.00 | 38,660.00 | 0.0M |
| 2025-08-05 | 39,470.00 | 39,470.00 | 38,800.00 | 38,915.00 | 0.0M |
| 2025-08-04 | 40,000.00 | 40,000.00 | 38,955.00 | 39,225.00 | 0.0M |
| 2025-08-01 | 39,555.00 | 39,800.00 | 39,230.00 | 39,395.00 | 0.0M |
| 2025-07-31 | 40,450.00 | 40,450.00 | 39,330.00 | 39,565.00 | 0.0M |
| 2025-07-30 | 40,700.00 | 40,700.00 | 39,730.00 | 39,995.00 | 0.0M |
| 2025-07-29 | 40,800.00 | 40,800.00 | 40,000.00 | 40,220.00 | 0.0M |
| 2025-07-28 | 40,590.00 | 40,590.00 | 40,115.00 | 40,200.00 | 0.0M |
| 2025-07-25 | 40,970.00 | 40,970.00 | 40,170.00 | 40,245.00 | 0.0M |
| 2025-07-24 | 41,525.00 | 41,525.00 | 40,625.00 | 40,625.00 | 0.0M |
| 2025-07-23 | 41,595.00 | 41,595.00 | 40,990.00 | 41,100.00 | 0.0M |
| 2025-07-22 | 41,995.00 | 41,995.00 | 41,405.00 | 41,405.00 | 0.0M |
| 2025-07-21 | 41,790.00 | 41,790.00 | 41,565.00 | 41,610.00 | 0.0M |
| 2025-07-18 | 42,275.00 | 42,275.00 | 41,790.00 | 41,790.00 | 0.0M |
| 2025-07-17 | 42,345.00 | 42,395.00 | 42,050.00 | 42,275.00 | 0.0M |
| 2025-07-16 | 41,990.00 | 41,990.00 | 41,545.00 | 41,865.00 | 0.0M |
| 2025-07-15 | 41,850.00 | 41,850.00 | 41,520.00 | 41,645.00 | 0.0M |
| 2025-07-14 | 42,000.00 | 42,000.00 | 41,225.00 | 41,395.00 | 0.0M |
| 2025-07-11 | 42,285.00 | 42,350.00 | 41,475.00 | 41,595.00 | 0.0M |
| 2025-07-10 | 42,270.00 | 42,410.00 | 42,155.00 | 42,285.00 | 0.0M |
| 2025-07-09 | 42,430.00 | 42,430.00 | 42,200.00 | 42,270.00 | 0.0M |
| 2025-07-08 | 41,995.00 | 42,290.00 | 41,960.00 | 41,995.00 | 0.0M |
| 2025-07-07 | 42,000.00 | 42,330.00 | 41,910.00 | 41,990.00 | 0.0M |
| 2025-07-04 | 42,175.00 | 42,175.00 | 41,725.00 | 41,735.00 | 0.0M |
| 2025-07-03 | 42,195.00 | 42,195.00 | 41,325.00 | 41,865.00 | 0.0M |
| 2025-07-02 | 42,010.00 | 42,010.00 | 41,595.00 | 41,860.00 | 0.0M |
| 2025-07-01 | 42,055.00 | 42,055.00 | 41,495.00 | 41,810.00 | 0.0M |
| 2025-06-30 | 42,575.00 | 42,575.00 | 41,200.00 | 42,085.00 | 0.0M |
| 2025-06-27 | 40,970.00 | 41,995.00 | 40,970.00 | 41,995.00 | 0.0M |
| 2025-06-26 | 40,585.00 | 41,310.00 | 40,510.00 | 41,170.00 | 0.0M |
| 2025-06-25 | 40,840.00 | 41,115.00 | 40,680.00 | 41,110.00 | 0.0M |
| 2025-06-24 | 41,200.00 | 41,200.00 | 40,015.00 | 41,030.00 | 0.0M |
| 2025-06-23 | 40,325.00 | 40,645.00 | 39,425.00 | 40,375.00 | 0.0M |
| 2025-06-20 | 40,195.00 | 40,250.00 | 39,750.00 | 40,230.00 | 0.0M |
| 2025-06-19 | 40,850.00 | 40,850.00 | 39,000.00 | 40,195.00 | 0.0M |
| 2025-06-18 | 40,865.00 | 40,865.00 | 39,710.00 | 39,765.00 | 0.0M |
| 2025-06-17 | 40,215.00 | 40,215.00 | 39,935.00 | 40,045.00 | 0.0M |
| 2025-06-16 | 39,925.00 | 40,150.00 | 39,495.00 | 40,150.00 | 0.0M |
| 2025-06-13 | 40,490.00 | 40,500.00 | 39,585.00 | 39,805.00 | 0.0M |
| 2025-06-12 | 42,190.00 | 42,190.00 | 40,790.00 | 40,895.00 | 0.0M |
| 2025-06-11 | 41,650.00 | 42,230.00 | 41,275.00 | 42,230.00 | 0.0M |
| 2025-06-10 | 40,965.00 | 41,325.00 | 40,885.00 | 41,270.00 | 0.0M |
| 2025-06-09 | 40,500.00 | 40,935.00 | 40,405.00 | 40,935.00 | 0.0M |
| 2025-06-05 | 39,750.00 | 39,750.00 | 38,720.00 | 39,470.00 | 0.0M |
| 2025-06-04 | 40,995.00 | 40,995.00 | 39,915.00 | 39,915.00 | 0.0M |
| 2025-06-02 | 41,205.00 | 41,345.00 | 40,610.00 | 40,615.00 | 0.0M |
| 2025-05-30 | 41,000.00 | 41,450.00 | 40,880.00 | 41,435.00 | 0.0M |
| 2025-05-29 | 41,095.00 | 41,685.00 | 41,095.00 | 41,175.00 | 0.0M |
| 2025-05-28 | 41,175.00 | 41,745.00 | 41,020.00 | 41,100.00 | 0.0M |
| 2025-05-27 | 41,660.00 | 41,950.00 | 40,900.00 | 41,740.00 | 0.0M |
| 2025-05-26 | 41,220.00 | 41,815.00 | 41,135.00 | 41,815.00 | 0.0M |
| 2025-05-23 | 40,795.00 | 41,250.00 | 40,295.00 | 41,220.00 | 0.0M |
| 2025-05-22 | 41,725.00 | 41,725.00 | 40,595.00 | 40,660.00 | 0.0M |
| 2025-05-21 | 42,355.00 | 42,355.00 | 41,955.00 | 42,045.00 | 0.0M |
| 2025-05-20 | 43,335.00 | 43,410.00 | 42,620.00 | 42,760.00 | 0.0M |
| 2025-05-19 | 42,845.00 | 43,385.00 | 42,845.00 | 43,145.00 | 0.0M |
| 2025-05-16 | 43,450.00 | 43,700.00 | 42,630.00 | 42,830.00 | 0.0M |
| 2025-05-15 | 43,630.00 | 43,630.00 | 40,400.00 | 41,990.00 | 0.0M |
| 2025-05-14 | 44,240.00 | 44,240.00 | 43,570.00 | 43,695.00 | 0.0M |
| 2025-05-13 | 44,300.00 | 44,665.00 | 43,630.00 | 44,245.00 | 0.0M |
| 2025-05-12 | 40,330.00 | 43,350.00 | 40,230.00 | 43,255.00 | 0.0M |
| 2025-05-09 | 41,700.00 | 41,700.00 | 39,990.00 | 40,280.00 | 0.0M |
| 2025-05-08 | 41,785.00 | 42,125.00 | 41,395.00 | 41,970.00 | 0.0M |
| 2025-05-07 | 43,435.00 | 43,435.00 | 40,180.00 | 42,360.00 | 0.0M |
| 2025-05-02 | 43,500.00 | 44,550.00 | 43,420.00 | 43,675.00 | 0.0M |
| 2025-04-30 | 43,900.00 | 43,900.00 | 43,100.00 | 43,160.00 | 0.0M |
| 2025-04-29 | 44,100.00 | 44,470.00 | 43,805.00 | 43,955.00 | 0.0M |
| 2025-04-28 | 42,670.00 | 43,890.00 | 42,670.00 | 43,890.00 | 0.0M |
| 2025-04-25 | 43,505.00 | 44,045.00 | 41,970.00 | 41,980.00 | 0.0M |
| 2025-04-24 | 42,510.00 | 43,230.00 | 42,510.00 | 43,230.00 | 0.0M |
| 2025-04-23 | 43,010.00 | 43,475.00 | 42,300.00 | 42,570.00 | 0.0M |
| 2025-04-22 | 42,155.00 | 42,695.00 | 42,087.00 | 42,640.00 | 0.0M |
| 2025-04-21 | 40,965.00 | 42,155.00 | 40,505.00 | 42,155.00 | 0.0M |
| 2025-04-18 | 40,695.00 | 41,320.00 | 40,695.00 | 41,320.00 | 0.0M |
| 2025-04-17 | 39,075.00 | 40,075.00 | 38,800.00 | 40,075.00 | 0.0M |
| 2025-04-16 | 39,370.00 | 39,595.00 | 39,065.00 | 39,300.00 | 0.0M |
| 2025-04-15 | 38,690.00 | 39,170.00 | 38,670.00 | 39,170.00 | 0.0M |
| 2025-04-14 | 38,030.00 | 39,315.00 | 38,005.00 | 39,120.00 | 0.0M |
| 2025-04-11 | 39,475.00 | 39,500.00 | 38,550.00 | 39,005.00 | 0.0M |
| 2025-04-10 | 40,150.00 | 40,930.00 | 40,125.00 | 40,515.00 | 0.0M |
| 2025-04-09 | 39,035.00 | 39,200.00 | 38,500.00 | 38,770.00 | 0.0M |
| 2025-04-08 | 38,210.00 | 39,180.00 | 38,200.00 | 38,740.00 | 0.0M |
| 2025-04-07 | 38,050.00 | 38,285.00 | 36,470.00 | 37,095.00 | 0.0M |
| 2025-04-04 | 40,240.00 | 40,900.00 | 39,300.00 | 39,370.00 | 0.0M |
| 2025-04-03 | 41,405.00 | 41,990.00 | 40,320.00 | 41,970.00 | 0.0M |
| 2025-04-02 | 42,025.00 | 42,030.00 | 41,695.00 | 41,990.00 | 0.0M |
| 2025-04-01 | 43,000.00 | 43,225.00 | 41,895.00 | 41,955.00 | 0.0M |
| 2025-03-31 | 42,390.00 | 42,750.00 | 42,160.00 | 42,195.00 | 0.0M |
| 2025-03-28 | 43,025.00 | 43,250.00 | 42,630.00 | 43,170.00 | 0.0M |
| 2025-03-27 | 43,135.00 | 43,135.00 | 42,035.00 | 43,120.00 | 0.0M |
| 2025-03-26 | 43,795.00 | 43,795.00 | 43,000.00 | 43,000.00 | 0.0M |
| 2025-03-25 | 43,325.00 | 44,315.00 | 43,325.00 | 43,410.00 | 0.0M |
| 2025-03-24 | 42,150.00 | 43,060.00 | 41,305.00 | 42,975.00 | 0.0M |
| 2025-03-21 | 40,825.00 | 41,535.00 | 40,460.00 | 41,300.00 | 0.0M |
| 2025-03-20 | 39,525.00 | 40,175.00 | 39,450.00 | 40,010.00 | 0.0M |
| 2025-03-19 | 38,235.00 | 39,030.00 | 38,210.00 | 38,980.00 | 0.0M |
| 2025-03-18 | 37,510.00 | 38,175.00 | 37,400.00 | 38,175.00 | 0.0M |
| 2025-03-17 | 37,990.00 | 37,990.00 | 36,300.00 | 37,085.00 | 0.0M |
| 2025-03-14 | 36,935.00 | 37,135.00 | 36,930.00 | 37,045.00 | 0.0M |
| 2025-03-13 | 36,920.00 | 37,090.00 | 36,840.00 | 36,930.00 | 0.0M |
| 2025-03-12 | 37,090.00 | 37,195.00 | 36,635.00 | 36,860.00 | 0.0M |
| 2025-03-11 | 37,150.00 | 37,150.00 | 36,205.00 | 37,000.00 | 0.0M |
| 2025-03-10 | 37,170.00 | 37,540.00 | 36,795.00 | 37,515.00 | 0.0M |
| 2025-03-07 | 36,800.00 | 36,975.00 | 36,230.00 | 36,750.00 | 0.0M |
| 2025-03-06 | 36,570.00 | 36,945.00 | 36,000.00 | 36,390.00 | 0.0M |
| 2025-03-05 | 35,565.00 | 36,750.00 | 35,525.00 | 36,750.00 | 0.0M |
| 2025-03-04 | 35,975.00 | 35,975.00 | 35,250.00 | 35,565.00 | 0.0M |
| 2025-02-28 | 36,740.00 | 37,000.00 | 36,125.00 | 36,200.00 | 0.0M |
| 2025-02-27 | 36,555.00 | 36,845.00 | 36,510.00 | 36,745.00 | 0.0M |
| 2025-02-26 | 36,690.00 | 36,690.00 | 36,210.00 | 36,550.00 | 0.0M |
| 2025-02-25 | 37,740.00 | 37,740.00 | 36,360.00 | 36,440.00 | 0.0M |
| 2025-02-24 | 37,610.00 | 37,610.00 | 36,510.00 | 36,800.00 | 0.0M |
| 2025-02-21 | 38,085.00 | 38,155.00 | 37,595.00 | 37,610.00 | 0.0M |
| 2025-02-20 | 38,395.00 | 38,395.00 | 37,850.00 | 38,085.00 | 0.0M |
| 2025-02-19 | 38,090.00 | 38,410.00 | 37,980.00 | 38,350.00 | 0.0M |
| 2025-02-18 | 38,500.00 | 38,535.00 | 38,100.00 | 38,200.00 | 0.0M |
| 2025-02-17 | 38,465.00 | 38,660.00 | 38,130.00 | 38,280.00 | 0.0M |
| 2025-02-14 | 39,315.00 | 39,525.00 | 38,350.00 | 38,470.00 | 0.0M |
| 2025-02-13 | 39,100.00 | 39,620.00 | 39,100.00 | 39,605.00 | 0.0M |
| 2025-02-12 | 39,910.00 | 39,940.00 | 39,040.00 | 39,330.00 | 0.0M |
| 2025-02-11 | 40,120.00 | 40,355.00 | 40,100.00 | 40,255.00 | 0.0M |
| 2025-02-10 | 40,190.00 | 41,000.00 | 39,705.00 | 39,925.00 | 0.0M |
| 2025-02-07 | 40,510.00 | 40,695.00 | 40,000.00 | 40,695.00 | 0.0M |
| 2025-02-06 | 41,315.00 | 41,315.00 | 40,395.00 | 40,695.00 | 0.0M |
| 2025-02-05 | 41,980.00 | 41,995.00 | 41,315.00 | 41,315.00 | 0.0M |
| 2025-02-04 | 41,200.00 | 41,735.00 | 41,200.00 | 41,570.00 | 0.0M |
| 2025-02-03 | 40,890.00 | 42,000.00 | 40,705.00 | 40,860.00 | 0.0M |
| 2025-01-31 | 40,510.00 | 40,995.00 | 39,730.00 | 40,890.00 | 0.0M |
| 2025-01-24 | 39,760.00 | 39,945.00 | 39,130.00 | 39,730.00 | 0.0M |
| 2025-01-23 | 39,205.00 | 39,785.00 | 39,100.00 | 39,785.00 | 0.0M |
| 2025-01-22 | 39,395.00 | 40,100.00 | 38,830.00 | 39,115.00 | 0.0M |
| 2025-01-21 | 41,185.00 | 41,185.00 | 39,640.00 | 40,460.00 | 0.0M |
| 2025-01-20 | 41,095.00 | 41,095.00 | 40,405.00 | 40,700.00 | 0.0M |
| 2025-01-17 | 41,140.00 | 41,200.00 | 40,395.00 | 40,500.00 | 0.0M |
| 2025-01-16 | 42,195.00 | 42,195.00 | 41,195.00 | 41,300.00 | 0.0M |
| 2025-01-15 | 42,345.00 | 42,345.00 | 40,950.00 | 41,310.00 | 0.0M |
| 2025-01-14 | 41,180.00 | 41,470.00 | 40,770.00 | 41,335.00 | 0.0M |
| 2025-01-13 | 42,610.00 | 42,610.00 | 41,380.00 | 41,890.00 | 0.0M |
| 2025-01-10 | 42,920.00 | 43,180.00 | 42,495.00 | 43,180.00 | 0.0M |
| 2025-01-09 | 43,000.00 | 43,190.00 | 42,800.00 | 42,885.00 | 0.0M |
| 2025-01-08 | 43,920.00 | 43,920.00 | 42,775.00 | 42,795.00 | 0.0M |
| 2025-01-07 | 44,020.00 | 44,095.00 | 43,050.00 | 43,370.00 | 0.0M |
| 2025-01-06 | 45,395.00 | 45,395.00 | 43,995.00 | 43,995.00 | 0.0M |
| 2025-01-03 | 45,450.00 | 45,450.00 | 44,835.00 | 45,360.00 | 0.0M |
| 2025-01-02 | 45,000.00 | 45,100.00 | 44,085.00 | 44,710.00 | 0.0M |