2,941.00
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 2,602.56 | 2,602.56 | 2,602.56 | 2,602.56 | 0.0M |
| 2024-12-26 | 2,578.93 | 2,578.93 | 2,578.93 | 2,578.93 | 0.0M |
| 2024-12-20 | 2,479.84 | 2,479.84 | 2,479.84 | 2,479.84 | 0.0M |
| 2024-12-19 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2024-12-16 | 2,582.00 | 2,582.00 | 2,578.00 | 2,579.00 | 0.0M |
| 2024-12-13 | 2,563.31 | 2,563.31 | 2,563.31 | 2,563.31 | 0.0M |
| 2024-12-11 | 2,553.00 | 2,553.00 | 2,553.00 | 2,553.00 | 0.0M |
| 2024-12-06 | 2,628.05 | 2,628.05 | 2,628.05 | 2,628.05 | 0.0M |
| 2024-12-04 | 2,646.70 | 2,646.70 | 2,646.70 | 2,646.70 | 0.0M |
| 2024-11-29 | 2,683.07 | 2,683.07 | 2,683.07 | 2,683.07 | 0.0M |
| 2024-11-27 | 2,700.00 | 2,700.00 | 2,675.00 | 2,675.00 | 0.0M |
| 2024-11-22 | 2,748.12 | 2,748.12 | 2,748.12 | 2,748.12 | 0.0M |
| 2024-11-21 | 2,743.99 | 2,743.99 | 2,743.99 | 2,743.99 | 0.0M |
| 2024-11-20 | 2,679.66 | 2,683.25 | 2,679.66 | 2,683.25 | 0.0M |
| 2024-11-19 | 2,707.00 | 2,707.00 | 2,707.00 | 2,707.00 | 0.0M |
| 2024-11-15 | 2,713.24 | 2,723.00 | 2,713.24 | 2,723.00 | 0.0M |
| 2024-11-13 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 0.0M |
| 2024-11-12 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.0M |
| 2024-11-11 | 2,691.00 | 2,691.00 | 2,691.00 | 2,691.00 | 0.0M |
| 2024-11-08 | 2,578.11 | 2,578.11 | 2,578.11 | 2,578.11 | 0.0M |
| 2024-11-07 | 2,588.50 | 2,588.50 | 2,558.53 | 2,558.53 | 0.0M |
| 2024-11-06 | 2,500.00 | 2,691.00 | 2,500.00 | 2,691.00 | 0.0M |
| 2024-11-05 | 2,363.00 | 2,363.00 | 2,363.00 | 2,363.00 | 0.0M |
| 2024-11-01 | 2,345.78 | 2,345.78 | 2,345.78 | 2,345.78 | 0.0M |
| 2024-10-31 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0.0M |
| 2024-10-30 | 2,403.01 | 2,403.01 | 2,403.01 | 2,403.01 | 0.0M |
| 2024-10-29 | 2,394.85 | 2,394.85 | 2,394.85 | 2,394.85 | 0.0M |
| 2024-10-25 | 2,367.63 | 2,367.63 | 2,367.63 | 2,367.63 | 0.0M |
| 2024-10-18 | 2,400.40 | 2,400.40 | 2,400.00 | 2,400.00 | 0.0M |
| 2024-10-17 | 2,381.00 | 2,381.00 | 2,381.00 | 2,381.00 | 0.0M |
| 2024-10-16 | 2,349.00 | 2,413.99 | 2,349.00 | 2,377.99 | 0.0M |
| 2024-10-15 | 2,200.00 | 2,225.00 | 2,200.00 | 2,220.00 | 0.0M |
| 2024-10-14 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | 0.0M |
| 2024-10-11 | 2,160.00 | 2,160.00 | 2,149.50 | 2,149.60 | 0.0M |
| 2024-10-10 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | 0.0M |
| 2024-10-09 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 0.0M |
| 2024-10-07 | 2,082.65 | 2,082.65 | 2,077.03 | 2,081.00 | 0.0M |
| 2024-10-04 | 2,085.00 | 2,100.00 | 2,085.00 | 2,100.00 | 0.0M |
| 2024-09-30 | 2,050.00 | 2,050.00 | 2,041.59 | 2,041.59 | 0.0M |
| 2024-09-27 | 2,099.19 | 2,099.19 | 2,099.19 | 2,099.19 | 0.0M |
| 2024-09-25 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0.0M |
| 2024-09-24 | 1,974.55 | 1,974.55 | 1,974.55 | 1,974.55 | 0.0M |
| 2024-09-23 | 1,984.00 | 1,984.05 | 1,984.00 | 1,984.05 | 0.0M |
| 2024-09-20 | 1,953.31 | 1,954.00 | 1,953.31 | 1,954.00 | 0.0M |
| 2024-09-19 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2024-09-12 | 1,886.00 | 1,886.00 | 1,881.00 | 1,881.00 | 0.0M |
| 2024-09-10 | 1,913.00 | 1,938.42 | 1,913.00 | 1,937.00 | 0.0M |
| 2024-09-06 | 1,988.31 | 1,988.31 | 1,988.31 | 1,988.31 | 0.0M |
| 2024-09-04 | 1,991.65 | 1,991.65 | 1,991.65 | 1,991.65 | 0.0M |
| 2024-08-29 | 2,037.23 | 2,037.23 | 2,037.23 | 2,037.23 | 0.0M |
| 2024-08-28 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0.0M |
| 2024-08-26 | 1,946.09 | 1,970.93 | 1,946.09 | 1,970.93 | 0.0M |
| 2024-08-23 | 1,950.80 | 1,950.80 | 1,940.00 | 1,946.09 | 0.0M |
| 2024-08-22 | 1,956.17 | 1,956.17 | 1,954.99 | 1,956.16 | 0.0M |
| 2024-08-21 | 1,924.16 | 1,924.16 | 1,924.16 | 1,924.16 | 0.0M |
| 2024-08-16 | 1,884.22 | 1,889.00 | 1,884.22 | 1,889.00 | 0.0M |
| 2024-08-15 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 0.0M |
| 2024-08-14 | 1,875.94 | 1,877.00 | 1,875.94 | 1,877.00 | 0.0M |
| 2024-08-09 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0.0M |
| 2024-08-07 | 1,818.10 | 1,818.10 | 1,818.10 | 1,818.10 | 0.0M |
| 2024-08-06 | 1,821.68 | 1,821.68 | 1,821.68 | 1,821.68 | 0.0M |
| 2024-08-02 | 1,831.00 | 1,831.00 | 1,826.50 | 1,826.50 | 0.0M |
| 2024-08-01 | 1,916.00 | 1,916.00 | 1,863.43 | 1,895.00 | 0.0M |
| 2024-07-31 | 1,924.86 | 1,931.00 | 1,920.00 | 1,924.86 | 0.0M |
| 2024-07-30 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2024-07-29 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.0M |
| 2024-07-26 | 1,940.00 | 1,955.00 | 1,940.00 | 1,955.00 | 0.0M |
| 2024-07-25 | 1,892.90 | 1,892.90 | 1,892.90 | 1,892.90 | 0.0M |
| 2024-07-23 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0.0M |
| 2024-07-22 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0M |
| 2024-07-19 | 1,854.75 | 1,867.65 | 1,854.75 | 1,867.65 | 0.0M |
| 2024-07-18 | 1,916.80 | 1,916.80 | 1,885.00 | 1,885.00 | 0.0M |
| 2024-07-17 | 1,875.01 | 1,884.70 | 1,875.01 | 1,884.70 | 0.0M |
| 2024-07-16 | 1,893.00 | 1,893.00 | 1,890.00 | 1,890.00 | 0.0M |
| 2024-07-15 | 1,855.35 | 1,883.53 | 1,855.35 | 1,883.53 | 0.0M |
| 2024-07-12 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.0M |
| 2024-07-11 | 1,874.45 | 1,874.45 | 1,820.43 | 1,820.43 | 0.0M |
| 2024-07-10 | 1,837.11 | 1,837.11 | 1,836.65 | 1,836.65 | 0.0M |
| 2024-07-08 | 1,817.50 | 1,820.00 | 1,807.80 | 1,807.80 | 0.0M |
| 2024-07-05 | 1,795.35 | 1,797.56 | 1,790.00 | 1,797.56 | 0.0M |
| 2024-07-02 | 1,817.79 | 1,817.79 | 1,817.79 | 1,817.79 | 0.0M |
| 2024-07-01 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.0M |
| 2024-06-28 | 1,766.82 | 1,766.82 | 1,766.52 | 1,766.52 | 0.0M |
| 2024-06-27 | 1,753.00 | 1,753.00 | 1,745.00 | 1,745.00 | 0.0M |
| 2024-06-25 | 1,772.15 | 1,772.15 | 1,772.15 | 1,772.15 | 0.0M |
| 2024-06-24 | 1,751.95 | 1,751.95 | 1,751.95 | 1,751.95 | 0.0M |
| 2024-06-21 | 1,756.70 | 1,761.90 | 1,756.70 | 1,760.82 | 0.0M |
| 2024-06-20 | 1,788.55 | 1,788.55 | 1,742.50 | 1,785.00 | 0.0M |
| 2024-06-18 | 1,792.02 | 1,792.02 | 1,790.00 | 1,790.00 | 0.0M |
| 2024-06-17 | 1,770.00 | 1,800.00 | 1,748.42 | 1,800.00 | 0.0M |
| 2024-06-14 | 1,758.40 | 1,758.40 | 1,758.40 | 1,758.40 | 0.0M |
| 2024-06-13 | 1,750.00 | 1,750.00 | 1,716.01 | 1,716.01 | 0.0M |
| 2024-06-12 | 1,812.73 | 1,831.79 | 1,812.73 | 1,831.79 | 0.0M |
| 2024-06-10 | 1,765.50 | 1,801.77 | 1,765.40 | 1,770.91 | 0.0M |
| 2024-06-07 | 1,796.95 | 1,796.95 | 1,796.95 | 1,796.95 | 0.0M |
| 2024-06-06 | 1,702.00 | 1,731.00 | 1,702.00 | 1,731.00 | 0.0M |
| 2024-06-04 | 1,727.48 | 1,727.48 | 1,727.48 | 1,727.48 | 0.0M |
| 2024-06-03 | 1,675.81 | 1,675.81 | 1,675.81 | 1,675.81 | 0.0M |
| 2024-05-30 | 1,645.00 | 1,645.00 | 1,644.80 | 1,644.80 | 0.0M |
| 2024-05-29 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 0.0M |
| 2024-05-24 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.0M |
| 2024-05-23 | 1,655.00 | 1,655.00 | 1,645.00 | 1,645.00 | 0.0M |
| 2024-05-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2024-05-20 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0M |
| 2024-05-16 | 1,667.00 | 1,667.00 | 1,660.00 | 1,660.00 | 0.0M |
| 2024-05-15 | 1,685.00 | 1,689.70 | 1,685.00 | 1,689.70 | 0.0M |
| 2024-05-14 | 1,686.30 | 1,686.30 | 1,673.10 | 1,673.10 | 0.0M |
| 2024-05-13 | 1,662.00 | 1,662.00 | 1,632.00 | 1,632.00 | 0.0M |
| 2024-05-10 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2024-05-09 | 1,649.00 | 1,649.00 | 1,640.01 | 1,640.01 | 0.0M |
| 2024-05-08 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2024-05-07 | 1,619.00 | 1,620.00 | 1,616.00 | 1,620.00 | 0.0M |
| 2024-05-06 | 1,593.00 | 1,593.00 | 1,588.00 | 1,588.00 | 0.0M |
| 2024-05-03 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2024-04-30 | 1,552.00 | 1,554.00 | 1,552.00 | 1,554.00 | 0.0M |
| 2024-04-26 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0M |
| 2024-04-25 | 1,588.01 | 1,588.01 | 1,588.01 | 1,588.01 | 0.0M |
| 2024-04-24 | 1,590.01 | 1,595.00 | 1,590.01 | 1,595.00 | 0.0M |
| 2024-04-23 | 1,586.00 | 1,586.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2024-04-22 | 1,579.79 | 1,579.79 | 1,579.79 | 1,579.79 | 0.0M |
| 2024-04-18 | 1,551.55 | 1,551.55 | 1,512.90 | 1,540.00 | 0.0M |
| 2024-04-17 | 1,530.30 | 1,533.00 | 1,519.46 | 1,526.00 | 0.0M |
| 2024-04-16 | 1,529.00 | 1,535.01 | 1,512.41 | 1,525.07 | 0.0M |
| 2024-04-15 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2024-04-11 | 1,440.01 | 1,440.01 | 1,425.00 | 1,430.00 | 0.0M |
| 2024-04-09 | 1,537.95 | 1,540.00 | 1,530.26 | 1,540.00 | 0.0M |
| 2024-04-08 | 1,523.23 | 1,523.23 | 1,523.23 | 1,523.23 | 0.0M |
| 2024-04-04 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0M |
| 2024-04-01 | 1,557.23 | 1,557.23 | 1,557.23 | 1,557.23 | 0.0M |
| 2024-03-27 | 1,500.65 | 1,500.65 | 1,500.65 | 1,500.65 | 0.0M |
| 2024-03-26 | 1,488.41 | 1,488.41 | 1,488.41 | 1,488.41 | 0.0M |
| 2024-03-22 | 1,541.92 | 1,541.92 | 1,541.92 | 1,541.92 | 0.0M |
| 2024-03-21 | 1,578.85 | 1,578.85 | 1,559.00 | 1,559.00 | 0.0M |
| 2024-03-20 | 1,490.53 | 1,510.00 | 1,490.53 | 1,510.00 | 0.0M |
| 2024-03-19 | 1,451.41 | 1,451.41 | 1,451.41 | 1,451.41 | 0.0M |
| 2024-03-14 | 1,482.50 | 1,482.50 | 1,482.50 | 1,482.50 | 0.0M |
| 2024-03-13 | 1,491.00 | 1,491.00 | 1,485.25 | 1,485.25 | 0.0M |
| 2024-03-11 | 1,450.00 | 1,460.00 | 1,450.00 | 1,458.00 | 0.0M |
| 2024-03-07 | 1,444.00 | 1,450.82 | 1,444.00 | 1,450.82 | 0.0M |
| 2024-03-06 | 1,476.80 | 1,476.80 | 1,444.00 | 1,444.00 | 0.0M |
| 2024-03-05 | 1,530.00 | 1,533.00 | 1,500.61 | 1,533.00 | 0.0M |
| 2024-03-04 | 1,525.00 | 1,543.60 | 1,525.00 | 1,530.00 | 0.0M |
| 2024-03-01 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.0M |
| 2024-02-29 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.0M |
| 2024-02-28 | 1,466.50 | 1,466.70 | 1,466.50 | 1,466.70 | 0.0M |
| 2024-02-26 | 1,499.37 | 1,499.37 | 1,465.00 | 1,465.00 | 0.0M |
| 2024-02-21 | 1,452.00 | 1,452.01 | 1,448.50 | 1,448.50 | 0.0M |
| 2024-02-20 | 1,459.05 | 1,459.05 | 1,459.05 | 1,459.05 | 0.0M |
| 2024-02-16 | 1,509.29 | 1,509.29 | 1,469.00 | 1,469.00 | 0.0M |
| 2024-02-15 | 1,460.00 | 1,494.99 | 1,460.00 | 1,494.99 | 0.0M |
| 2024-02-13 | 1,463.69 | 1,463.69 | 1,463.69 | 1,463.69 | 0.0M |
| 2024-02-12 | 1,487.11 | 1,488.36 | 1,487.11 | 1,488.36 | 0.0M |
| 2024-02-09 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 0.0M |
| 2024-02-08 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2024-02-07 | 1,469.72 | 1,469.72 | 1,469.72 | 1,469.72 | 0.0M |
| 2024-02-06 | 1,467.66 | 1,467.66 | 1,467.66 | 1,467.66 | 0.0M |
| 2024-02-02 | 1,466.70 | 1,466.70 | 1,466.70 | 1,466.70 | 0.0M |
| 2024-02-01 | 1,490.00 | 1,490.00 | 1,440.05 | 1,480.00 | 0.0M |
| 2024-01-30 | 1,497.14 | 1,497.14 | 1,497.14 | 1,497.14 | 0.0M |
| 2024-01-29 | 1,493.50 | 1,493.50 | 1,493.50 | 1,493.50 | 0.0M |
| 2024-01-26 | 1,507.00 | 1,513.46 | 1,507.00 | 1,513.43 | 0.0M |
| 2024-01-25 | 1,505.00 | 1,507.00 | 1,505.00 | 1,507.00 | 0.0M |
| 2024-01-24 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.0M |
| 2024-01-23 | 1,498.97 | 1,498.97 | 1,498.97 | 1,498.97 | 0.0M |
| 2024-01-22 | 1,478.32 | 1,478.32 | 1,470.61 | 1,473.60 | 0.0M |
| 2024-01-19 | 1,439.30 | 1,463.30 | 1,439.30 | 1,460.63 | 0.0M |
| 2024-01-18 | 1,435.00 | 1,435.00 | 1,434.00 | 1,434.00 | 0.0M |
| 2024-01-12 | 1,514.00 | 1,515.00 | 1,514.00 | 1,515.00 | 0.0M |
| 2024-01-11 | 1,550.00 | 1,550.00 | 1,500.46 | 1,525.00 | 0.0M |
| 2024-01-10 | 1,551.12 | 1,551.12 | 1,551.12 | 1,551.12 | 0.0M |
| 2024-01-09 | 1,574.00 | 1,574.00 | 1,561.16 | 1,561.16 | 0.0M |
| 2024-01-08 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0M |
| 2024-01-04 | 1,571.68 | 1,571.68 | 1,571.68 | 1,571.68 | 0.0M |
| 2024-01-03 | 1,568.00 | 1,574.00 | 1,568.00 | 1,574.00 | 0.0M |
| 2024-01-02 | 1,586.20 | 1,599.10 | 1,586.20 | 1,599.10 | 0.0M |