11,520.00
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 | 11,655.00 | 11,690.00 | 11,330.00 | 11,520.00 | 1.9M |
| 2025-09-25 | 11,300.00 | 11,915.00 | 11,045.00 | 11,805.00 | 2.7M |
| 2025-09-24 | 10,830.00 | 11,005.00 | 10,695.00 | 11,005.00 | 1.2M |
| 2025-09-22 | 10,900.00 | 10,900.00 | 10,535.00 | 10,630.00 | 1.2M |
| 2025-09-19 | 11,000.00 | 11,340.00 | 10,590.00 | 10,810.00 | 2.6M |
| 2025-09-18 | 10,470.00 | 10,885.00 | 10,295.00 | 10,810.00 | 1.6M |
| 2025-09-17 | 10,560.00 | 10,650.00 | 10,075.00 | 10,205.00 | 1.5M |
| 2025-09-16 | 10,490.00 | 10,710.00 | 10,160.00 | 10,705.00 | 1.7M |
| 2025-09-12 | 10,940.00 | 10,950.00 | 10,325.00 | 10,325.00 | 1.8M |
| 2025-09-11 | 10,370.00 | 10,990.00 | 10,300.00 | 10,800.00 | 2.5M |
| 2025-09-10 | 9,950.00 | 10,400.00 | 9,936.00 | 10,300.00 | 2.3M |
| 2025-09-09 | 10,710.00 | 10,740.00 | 9,961.00 | 9,961.00 | 3.0M |
| 2025-09-08 | 10,700.00 | 10,725.00 | 10,455.00 | 10,675.00 | 1.8M |
| 2025-09-05 | 10,770.00 | 10,855.00 | 10,360.00 | 10,550.00 | 2.2M |
| 2025-09-04 | 10,800.00 | 11,055.00 | 10,550.00 | 10,670.00 | 2.4M |
| 2025-09-03 | 10,685.00 | 10,945.00 | 10,580.00 | 10,725.00 | 2.3M |
| 2025-09-02 | 10,365.00 | 10,875.00 | 10,140.00 | 10,705.00 | 3.1M |
| 2025-09-01 | 10,400.00 | 10,500.00 | 10,135.00 | 10,215.00 | 2.2M |
| 2025-08-29 | 10,520.00 | 10,675.00 | 10,280.00 | 10,525.00 | 2.4M |
| 2025-08-28 | 10,045.00 | 10,620.00 | 9,975.00 | 10,400.00 | 2.5M |
| 2025-08-27 | 9,874.00 | 10,400.00 | 9,756.00 | 10,120.00 | 3.6M |
| 2025-08-26 | 9,806.00 | 9,955.00 | 9,628.00 | 9,803.00 | 2.0M |
| 2025-08-25 | 9,760.00 | 9,876.00 | 9,569.00 | 9,848.00 | 2.2M |
| 2025-08-22 | 9,247.00 | 9,537.00 | 9,075.00 | 9,310.00 | 3.1M |
| 2025-08-21 | 8,921.00 | 9,650.00 | 8,911.00 | 9,230.00 | 6.2M |
| 2025-08-20 | 8,500.00 | 8,760.00 | 8,391.00 | 8,570.00 | 2.9M |
| 2025-08-19 | 8,900.00 | 9,280.00 | 8,822.00 | 9,141.00 | 2.4M |
| 2025-08-18 | 8,450.00 | 9,117.00 | 8,364.00 | 9,037.00 | 2.3M |
| 2025-08-15 | 7,701.00 | 8,483.00 | 7,686.00 | 8,461.00 | 2.0M |
| 2025-08-14 | 7,722.00 | 7,926.00 | 7,676.00 | 7,686.00 | 0.9M |
| 2025-08-13 | 7,632.00 | 7,882.00 | 7,530.00 | 7,850.00 | 1.2M |
| 2025-08-12 | 6,961.00 | 7,672.00 | 6,959.00 | 7,556.00 | 2.2M |
| 2025-08-08 | 6,807.00 | 6,862.00 | 6,616.00 | 6,693.00 | 1.0M |
| 2025-08-07 | 6,850.00 | 6,895.00 | 6,761.00 | 6,846.00 | 0.8M |
| 2025-08-06 | 6,740.00 | 6,846.00 | 6,710.00 | 6,830.00 | 0.8M |
| 2025-08-05 | 6,666.00 | 6,739.00 | 6,615.00 | 6,700.00 | 0.7M |
| 2025-08-04 | 6,461.00 | 6,691.00 | 6,410.00 | 6,607.00 | 1.2M |
| 2025-08-01 | 6,450.00 | 6,610.00 | 6,430.00 | 6,605.00 | 1.0M |
| 2025-07-31 | 6,031.00 | 6,479.00 | 6,008.00 | 6,450.00 | 1.5M |
| 2025-07-30 | 5,938.00 | 6,134.00 | 5,934.00 | 6,130.00 | 0.9M |
| 2025-07-29 | 5,875.00 | 6,039.00 | 5,818.00 | 5,990.00 | 1.4M |
| 2025-07-28 | 5,870.00 | 5,913.00 | 5,787.00 | 5,881.00 | 0.7M |
| 2025-07-25 | 5,600.00 | 5,858.00 | 5,592.00 | 5,826.00 | 1.4M |
| 2025-07-24 | 5,473.00 | 5,650.00 | 5,465.00 | 5,631.00 | 0.6M |
| 2025-07-23 | 5,468.00 | 5,524.00 | 5,435.00 | 5,468.00 | 0.6M |
| 2025-07-22 | 5,300.00 | 5,404.00 | 5,294.00 | 5,390.00 | 0.6M |
| 2025-07-18 | 5,240.00 | 5,269.00 | 5,227.00 | 5,254.00 | 0.3M |
| 2025-07-17 | 5,160.00 | 5,231.00 | 5,127.00 | 5,231.00 | 0.3M |
| 2025-07-16 | 5,210.00 | 5,259.00 | 5,183.00 | 5,208.00 | 0.3M |
| 2025-07-15 | 5,184.00 | 5,225.00 | 5,160.00 | 5,225.00 | 0.3M |
| 2025-07-14 | 5,250.00 | 5,264.00 | 5,170.00 | 5,179.00 | 0.3M |
| 2025-07-11 | 5,233.00 | 5,264.00 | 5,194.00 | 5,235.00 | 0.4M |
| 2025-07-10 | 5,144.00 | 5,242.00 | 5,135.00 | 5,218.00 | 0.6M |
| 2025-07-09 | 5,196.00 | 5,218.00 | 5,118.00 | 5,168.00 | 0.7M |
| 2025-07-08 | 5,010.00 | 5,189.00 | 5,003.00 | 5,118.00 | 0.4M |
| 2025-07-07 | 5,020.00 | 5,036.00 | 4,991.00 | 5,007.00 | 0.3M |
| 2025-07-04 | 5,166.00 | 5,192.00 | 5,037.00 | 5,051.00 | 0.5M |
| 2025-07-03 | 5,186.00 | 5,239.00 | 5,107.00 | 5,150.00 | 0.6M |
| 2025-07-02 | 4,959.00 | 5,135.00 | 4,941.00 | 5,086.00 | 0.5M |
| 2025-07-01 | 4,991.00 | 5,043.00 | 4,980.00 | 5,000.00 | 0.5M |
| 2025-06-30 | 5,064.00 | 5,093.00 | 5,023.00 | 5,039.00 | 0.5M |
| 2025-06-27 | 4,975.00 | 5,088.00 | 4,957.00 | 5,062.00 | 1.0M |
| 2025-06-26 | 4,730.00 | 4,804.00 | 4,712.00 | 4,778.00 | 0.5M |
| 2025-06-25 | 4,695.00 | 4,730.00 | 4,652.00 | 4,712.00 | 0.5M |
| 2025-06-24 | 4,678.00 | 4,728.00 | 4,655.00 | 4,687.00 | 0.5M |
| 2025-06-23 | 4,644.00 | 4,667.00 | 4,603.00 | 4,665.00 | 0.4M |
| 2025-06-20 | 4,712.00 | 4,734.00 | 4,685.00 | 4,699.00 | 0.4M |
| 2025-06-19 | 4,760.00 | 4,774.00 | 4,716.00 | 4,734.00 | 0.2M |
| 2025-06-18 | 4,749.00 | 4,769.00 | 4,725.00 | 4,769.00 | 0.3M |
| 2025-06-17 | 4,751.00 | 4,820.00 | 4,732.00 | 4,796.00 | 0.3M |
| 2025-06-16 | 4,738.00 | 4,807.00 | 4,724.00 | 4,751.00 | 0.4M |
| 2025-06-13 | 4,825.00 | 4,825.00 | 4,695.00 | 4,706.00 | 0.4M |
| 2025-06-12 | 4,856.00 | 4,864.00 | 4,795.00 | 4,828.00 | 0.7M |
| 2025-06-11 | 4,905.00 | 4,971.00 | 4,893.00 | 4,953.00 | 0.5M |
| 2025-06-10 | 5,077.00 | 5,091.00 | 4,933.00 | 4,933.00 | 0.6M |
| 2025-06-09 | 5,015.00 | 5,124.00 | 4,983.00 | 5,080.00 | 0.5M |
| 2025-06-06 | 5,020.00 | 5,069.00 | 4,999.00 | 5,024.00 | 0.5M |
| 2025-06-05 | 5,014.00 | 5,148.00 | 4,996.00 | 5,041.00 | 0.7M |
| 2025-06-04 | 4,984.00 | 5,001.00 | 4,922.00 | 4,944.00 | 0.5M |
| 2025-06-03 | 4,930.00 | 4,954.00 | 4,889.00 | 4,934.00 | 0.4M |
| 2025-06-02 | 4,895.00 | 4,945.00 | 4,852.00 | 4,934.00 | 0.5M |
| 2025-05-30 | 4,900.00 | 4,997.00 | 4,898.00 | 4,950.00 | 0.6M |
| 2025-05-29 | 4,958.00 | 5,007.00 | 4,896.00 | 4,997.00 | 0.6M |
| 2025-05-28 | 4,974.00 | 4,984.00 | 4,911.00 | 4,926.00 | 0.6M |
| 2025-05-27 | 4,843.00 | 4,905.00 | 4,816.00 | 4,904.00 | 0.5M |
| 2025-05-26 | 4,770.00 | 4,840.00 | 4,721.00 | 4,836.00 | 0.4M |
| 2025-05-23 | 4,690.00 | 4,784.00 | 4,676.00 | 4,760.00 | 0.6M |
| 2025-05-22 | 4,595.00 | 4,728.00 | 4,595.00 | 4,658.00 | 0.8M |
| 2025-05-21 | 4,479.00 | 4,660.00 | 4,463.00 | 4,615.00 | 1.1M |
| 2025-05-20 | 4,471.00 | 4,489.00 | 4,411.00 | 4,425.00 | 0.4M |
| 2025-05-19 | 4,474.00 | 4,519.00 | 4,425.00 | 4,436.00 | 0.5M |
| 2025-05-16 | 4,423.00 | 4,563.00 | 4,382.00 | 4,544.00 | 0.8M |
| 2025-05-15 | 4,273.00 | 4,488.00 | 4,270.00 | 4,410.00 | 1.0M |
| 2025-05-14 | 4,366.00 | 4,390.00 | 4,240.00 | 4,343.00 | 1.2M |
| 2025-05-13 | 4,092.00 | 4,110.00 | 4,030.00 | 4,042.00 | 0.4M |
| 2025-05-12 | 3,987.00 | 4,026.00 | 3,978.00 | 4,022.00 | 0.3M |
| 2025-05-09 | 3,959.00 | 3,974.00 | 3,924.00 | 3,953.00 | 0.3M |
| 2025-05-08 | 3,903.00 | 3,926.00 | 3,880.00 | 3,889.00 | 0.2M |
| 2025-05-07 | 3,910.00 | 3,924.00 | 3,875.00 | 3,903.00 | 0.4M |
| 2025-05-02 | 3,917.00 | 3,917.00 | 3,872.00 | 3,882.00 | 0.3M |
| 2025-05-01 | 3,853.00 | 3,895.00 | 3,833.00 | 3,873.00 | 0.5M |
| 2025-04-30 | 3,885.00 | 3,912.00 | 3,831.00 | 3,873.00 | 0.4M |
| 2025-04-28 | 3,900.00 | 3,910.00 | 3,865.00 | 3,867.00 | 0.3M |
| 2025-04-25 | 3,847.00 | 3,897.00 | 3,841.00 | 3,876.00 | 0.4M |
| 2025-04-24 | 3,779.00 | 3,833.00 | 3,762.00 | 3,787.00 | 0.4M |
| 2025-04-23 | 3,793.00 | 3,794.00 | 3,726.00 | 3,738.00 | 0.4M |
| 2025-04-22 | 3,651.00 | 3,730.00 | 3,647.00 | 3,723.00 | 0.4M |
| 2025-04-21 | 3,656.00 | 3,676.00 | 3,627.00 | 3,655.00 | 0.2M |
| 2025-04-18 | 3,650.00 | 3,710.00 | 3,637.00 | 3,702.00 | 0.2M |
| 2025-04-17 | 3,578.00 | 3,638.00 | 3,558.00 | 3,629.00 | 0.2M |
| 2025-04-16 | 3,663.00 | 3,682.00 | 3,550.00 | 3,554.00 | 0.4M |
| 2025-04-15 | 3,720.00 | 3,727.00 | 3,671.00 | 3,671.00 | 0.4M |
| 2025-04-14 | 3,739.00 | 3,754.00 | 3,677.00 | 3,677.00 | 0.4M |
| 2025-04-11 | 3,537.00 | 3,657.00 | 3,504.00 | 3,641.00 | 0.4M |
| 2025-04-10 | 3,719.00 | 3,760.00 | 3,641.00 | 3,723.00 | 0.8M |
| 2025-04-09 | 3,450.00 | 3,469.00 | 3,310.00 | 3,369.00 | 0.5M |
| 2025-04-08 | 3,521.00 | 3,629.00 | 3,499.00 | 3,549.00 | 0.8M |
| 2025-04-07 | 3,310.00 | 3,391.00 | 3,255.00 | 3,311.00 | 0.8M |
| 2025-04-04 | 3,883.00 | 3,897.00 | 3,678.00 | 3,800.00 | 0.7M |
| 2025-04-03 | 3,990.00 | 4,060.00 | 3,975.00 | 4,023.00 | 0.6M |
| 2025-04-02 | 4,282.00 | 4,300.00 | 4,236.00 | 4,265.00 | 0.3M |
| 2025-04-01 | 4,348.00 | 4,365.00 | 4,279.00 | 4,297.00 | 0.5M |
| 2025-03-31 | 4,401.00 | 4,402.00 | 4,313.00 | 4,345.00 | 0.5M |
| 2025-03-28 | 4,600.00 | 4,639.00 | 4,551.00 | 4,568.00 | 0.4M |
| 2025-03-27 | 4,796.00 | 4,806.00 | 4,653.00 | 4,716.00 | 0.7M |
| 2025-03-26 | 4,683.00 | 4,849.00 | 4,660.00 | 4,830.00 | 0.9M |
| 2025-03-25 | 4,648.00 | 4,686.00 | 4,616.00 | 4,619.00 | 0.4M |
| 2025-03-24 | 4,650.00 | 4,663.00 | 4,583.00 | 4,608.00 | 0.4M |
| 2025-03-21 | 4,608.00 | 4,757.00 | 4,597.00 | 4,653.00 | 0.7M |
| 2025-03-19 | 4,594.00 | 4,730.00 | 4,583.00 | 4,604.00 | 0.7M |
| 2025-03-18 | 4,516.00 | 4,578.00 | 4,509.00 | 4,561.00 | 0.5M |
| 2025-03-17 | 4,463.00 | 4,489.00 | 4,434.00 | 4,489.00 | 0.4M |
| 2025-03-14 | 4,400.00 | 4,453.00 | 4,375.00 | 4,432.00 | 0.3M |
| 2025-03-13 | 4,401.00 | 4,439.00 | 4,390.00 | 4,400.00 | 0.4M |
| 2025-03-12 | 4,421.00 | 4,452.00 | 4,371.00 | 4,394.00 | 0.5M |
| 2025-03-11 | 4,330.00 | 4,387.00 | 4,312.00 | 4,377.00 | 0.5M |
| 2025-03-10 | 4,400.00 | 4,441.00 | 4,367.00 | 4,421.00 | 0.4M |
| 2025-03-07 | 4,326.00 | 4,373.00 | 4,296.00 | 4,372.00 | 0.3M |
| 2025-03-06 | 4,390.00 | 4,400.00 | 4,344.00 | 4,361.00 | 0.3M |
| 2025-03-05 | 4,250.00 | 4,307.00 | 4,245.00 | 4,298.00 | 0.3M |
| 2025-03-04 | 4,287.00 | 4,291.00 | 4,218.00 | 4,245.00 | 0.4M |
| 2025-03-03 | 4,375.00 | 4,375.00 | 4,311.00 | 4,311.00 | 0.4M |
| 2025-02-28 | 4,290.00 | 4,325.00 | 4,220.00 | 4,255.00 | 0.4M |
| 2025-02-27 | 4,291.00 | 4,343.00 | 4,281.00 | 4,336.00 | 0.3M |
| 2025-02-26 | 4,239.00 | 4,250.00 | 4,180.00 | 4,246.00 | 0.6M |
| 2025-02-25 | 4,218.00 | 4,316.00 | 4,195.00 | 4,302.00 | 0.6M |
| 2025-02-21 | 4,317.00 | 4,351.00 | 4,288.00 | 4,288.00 | 0.6M |
| 2025-02-20 | 4,356.00 | 4,396.00 | 4,311.00 | 4,315.00 | 0.5M |
| 2025-02-19 | 4,444.00 | 4,472.00 | 4,368.00 | 4,379.00 | 0.7M |
| 2025-02-18 | 4,429.00 | 4,495.00 | 4,407.00 | 4,468.00 | 0.3M |
| 2025-02-17 | 4,474.00 | 4,506.00 | 4,425.00 | 4,440.00 | 0.7M |
| 2025-02-14 | 4,585.00 | 4,595.00 | 4,484.00 | 4,532.00 | 0.6M |
| 2025-02-13 | 4,490.00 | 4,631.00 | 4,349.00 | 4,594.00 | 1.9M |
| 2025-02-12 | 4,679.00 | 4,784.00 | 4,663.00 | 4,687.00 | 0.9M |
| 2025-02-10 | 4,593.00 | 4,626.00 | 4,554.00 | 4,626.00 | 0.3M |
| 2025-02-07 | 4,532.00 | 4,611.00 | 4,528.00 | 4,580.00 | 0.3M |
| 2025-02-06 | 4,514.00 | 4,563.00 | 4,497.00 | 4,532.00 | 0.3M |
| 2025-02-05 | 4,494.00 | 4,532.00 | 4,465.00 | 4,466.00 | 0.3M |
| 2025-02-04 | 4,506.00 | 4,535.00 | 4,466.00 | 4,469.00 | 0.4M |
| 2025-02-03 | 4,538.00 | 4,546.00 | 4,441.00 | 4,450.00 | 0.5M |
| 2025-01-31 | 4,625.00 | 4,631.00 | 4,594.00 | 4,608.00 | 0.3M |
| 2025-01-30 | 4,607.00 | 4,619.00 | 4,552.00 | 4,614.00 | 0.2M |
| 2025-01-29 | 4,583.00 | 4,622.00 | 4,552.00 | 4,583.00 | 0.4M |
| 2025-01-28 | 4,670.00 | 4,697.00 | 4,519.00 | 4,519.00 | 0.8M |
| 2025-01-27 | 4,790.00 | 4,790.00 | 4,707.00 | 4,740.00 | 0.2M |
| 2025-01-24 | 4,778.00 | 4,794.00 | 4,734.00 | 4,740.00 | 0.3M |
| 2025-01-23 | 4,704.00 | 4,773.00 | 4,682.00 | 4,748.00 | 0.3M |
| 2025-01-22 | 4,725.00 | 4,763.00 | 4,682.00 | 4,745.00 | 0.4M |
| 2025-01-21 | 4,725.00 | 4,742.00 | 4,653.00 | 4,675.00 | 0.3M |
| 2025-01-20 | 4,649.00 | 4,735.00 | 4,640.00 | 4,702.00 | 0.4M |
| 2025-01-17 | 4,550.00 | 4,647.00 | 4,532.00 | 4,629.00 | 0.3M |
| 2025-01-16 | 4,547.00 | 4,624.00 | 4,528.00 | 4,587.00 | 0.5M |
| 2025-01-15 | 4,529.00 | 4,544.00 | 4,485.00 | 4,512.00 | 0.3M |
| 2025-01-14 | 4,530.00 | 4,595.00 | 4,453.00 | 4,498.00 | 0.6M |
| 2025-01-10 | 4,784.00 | 4,791.00 | 4,511.00 | 4,524.00 | 1.6M |
| 2025-01-09 | 4,823.00 | 4,880.00 | 4,710.00 | 4,854.00 | 0.7M |
| 2025-01-08 | 4,694.00 | 5,015.00 | 4,685.00 | 4,835.00 | 1.3M |
| 2025-01-07 | 4,655.00 | 4,667.00 | 4,590.00 | 4,636.00 | 0.3M |
| 2025-01-06 | 4,660.00 | 4,684.00 | 4,597.00 | 4,606.00 | 0.3M |