29,485.00
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 | 29,300.00 | 29,515.00 | 29,300.00 | 29,485.00 | 0.0M |
| 2025-09-25 | 29,360.00 | 29,380.00 | 29,275.00 | 29,335.00 | 0.0M |
| 2025-09-24 | 29,115.00 | 29,250.00 | 29,025.00 | 29,250.00 | 0.0M |
| 2025-09-22 | 29,080.00 | 29,320.00 | 29,080.00 | 29,100.00 | 0.0M |
| 2025-09-19 | 29,355.00 | 29,420.00 | 28,840.00 | 29,050.00 | 0.0M |
| 2025-09-18 | 29,120.00 | 29,225.00 | 28,955.00 | 29,150.00 | 0.0M |
| 2025-09-17 | 29,110.00 | 29,110.00 | 28,920.00 | 29,015.00 | 0.0M |
| 2025-09-16 | 29,200.00 | 29,340.00 | 29,115.00 | 29,200.00 | 0.0M |
| 2025-09-12 | 29,200.00 | 29,220.00 | 29,080.00 | 29,130.00 | 0.0M |
| 2025-09-11 | 28,870.00 | 29,035.00 | 28,860.00 | 28,960.00 | 0.0M |
| 2025-09-10 | 28,755.00 | 28,860.00 | 28,755.00 | 28,860.00 | 0.0M |
| 2025-09-09 | 29,035.00 | 29,140.00 | 28,755.00 | 28,775.00 | 0.0M |
| 2025-09-08 | 28,810.00 | 29,000.00 | 28,755.00 | 28,915.00 | 0.0M |
| 2025-09-05 | 28,525.00 | 28,660.00 | 28,500.00 | 28,600.00 | 0.0M |
| 2025-09-04 | 28,130.00 | 28,370.00 | 28,130.00 | 28,365.00 | 0.0M |
| 2025-09-03 | 28,270.00 | 28,295.00 | 28,045.00 | 28,045.00 | 0.0M |
| 2025-09-02 | 28,250.00 | 28,395.00 | 28,235.00 | 28,355.00 | 0.0M |
| 2025-09-01 | 28,160.00 | 28,320.00 | 28,020.00 | 28,165.00 | 0.0M |
| 2025-08-29 | 28,355.00 | 28,355.00 | 28,285.00 | 28,340.00 | 0.0M |
| 2025-08-28 | 28,155.00 | 28,400.00 | 28,155.00 | 28,395.00 | 0.0M |
| 2025-08-27 | 28,290.00 | 28,295.00 | 28,180.00 | 28,235.00 | 0.0M |
| 2025-08-26 | 28,545.00 | 28,545.00 | 28,240.00 | 28,290.00 | 0.0M |
| 2025-08-25 | 28,735.00 | 28,780.00 | 28,555.00 | 28,575.00 | 0.0M |
| 2025-08-22 | 28,530.00 | 28,555.00 | 28,400.00 | 28,555.00 | 0.0M |
| 2025-08-21 | 28,520.00 | 28,520.00 | 28,370.00 | 28,425.00 | 0.0M |
| 2025-08-20 | 28,635.00 | 28,690.00 | 28,580.00 | 28,600.00 | 0.0M |
| 2025-08-19 | 28,805.00 | 28,805.00 | 28,675.00 | 28,735.00 | 0.0M |
| 2025-08-18 | 28,645.00 | 28,840.00 | 28,645.00 | 28,695.00 | 0.0M |
| 2025-08-15 | 28,330.00 | 28,615.00 | 28,330.00 | 28,580.00 | 0.0M |
| 2025-08-14 | 28,460.00 | 28,460.00 | 28,190.00 | 28,260.00 | 0.0M |
| 2025-08-13 | 28,495.00 | 28,650.00 | 28,445.00 | 28,540.00 | 0.0M |
| 2025-08-12 | 28,105.00 | 28,475.00 | 28,105.00 | 28,275.00 | 0.0M |
| 2025-08-08 | 27,740.00 | 28,055.00 | 27,740.00 | 27,930.00 | 0.0M |
| 2025-08-07 | 27,385.00 | 27,700.00 | 27,385.00 | 27,645.00 | 0.0M |
| 2025-08-06 | 27,170.00 | 27,465.00 | 27,145.00 | 27,465.00 | 0.0M |
| 2025-08-05 | 27,135.00 | 27,215.00 | 27,080.00 | 27,215.00 | 0.0M |
| 2025-08-04 | 26,695.00 | 27,000.00 | 26,695.00 | 27,000.00 | 0.0M |
| 2025-08-01 | 27,020.00 | 27,435.00 | 27,020.00 | 27,390.00 | 0.0M |
| 2025-07-31 | 26,990.00 | 27,200.00 | 26,990.00 | 27,200.00 | 0.0M |
| 2025-07-30 | 26,950.00 | 26,980.00 | 26,870.00 | 26,980.00 | 0.0M |
| 2025-07-29 | 26,940.00 | 26,940.00 | 26,825.00 | 26,870.00 | 0.0M |
| 2025-07-28 | 27,260.00 | 27,260.00 | 27,125.00 | 27,125.00 | 0.0M |
| 2025-07-25 | 27,445.00 | 27,445.00 | 27,235.00 | 27,235.00 | 0.0M |
| 2025-07-24 | 27,370.00 | 27,610.00 | 27,330.00 | 27,450.00 | 0.0M |
| 2025-07-23 | 26,610.00 | 27,150.00 | 26,610.00 | 27,150.00 | 0.0M |
| 2025-07-22 | 26,270.00 | 26,460.00 | 26,115.00 | 26,245.00 | 0.0M |
| 2025-07-18 | 26,395.00 | 26,395.00 | 26,245.00 | 26,245.00 | 0.0M |
| 2025-07-17 | 26,075.00 | 26,340.00 | 26,075.00 | 26,310.00 | 0.0M |
| 2025-07-16 | 26,205.00 | 26,220.00 | 26,115.00 | 26,170.00 | 0.0M |
| 2025-07-15 | 26,265.00 | 26,330.00 | 26,150.00 | 26,195.00 | 0.0M |
| 2025-07-14 | 26,415.00 | 26,610.00 | 26,400.00 | 26,550.00 | 0.0M |
| 2025-07-11 | 26,450.00 | 26,680.00 | 26,450.00 | 26,465.00 | 0.0M |
| 2025-07-10 | 26,540.00 | 26,540.00 | 26,350.00 | 26,375.00 | 0.0M |
| 2025-07-09 | 26,625.00 | 26,630.00 | 26,485.00 | 26,525.00 | 0.0M |
| 2025-07-08 | 26,435.00 | 26,490.00 | 26,435.00 | 26,465.00 | 0.0M |
| 2025-07-07 | 26,550.00 | 26,580.00 | 26,415.00 | 26,415.00 | 0.0M |
| 2025-07-04 | 26,740.00 | 26,750.00 | 26,545.00 | 26,590.00 | 0.0M |
| 2025-07-03 | 26,555.00 | 26,610.00 | 26,520.00 | 26,590.00 | 0.0M |
| 2025-07-02 | 26,625.00 | 26,660.00 | 26,500.00 | 26,655.00 | 0.0M |
| 2025-07-01 | 26,845.00 | 26,865.00 | 26,635.00 | 26,720.00 | 0.0M |
| 2025-06-30 | 26,940.00 | 27,030.00 | 26,895.00 | 26,895.00 | 0.0M |
| 2025-06-27 | 26,500.00 | 26,775.00 | 26,500.00 | 26,705.00 | 0.0M |
| 2025-06-26 | 26,225.00 | 26,400.00 | 26,225.00 | 26,265.00 | 0.0M |
| 2025-06-25 | 26,315.00 | 26,315.00 | 26,090.00 | 26,090.00 | 0.0M |
| 2025-06-24 | 26,290.00 | 26,345.00 | 26,150.00 | 26,150.00 | 0.0M |
| 2025-06-23 | 26,065.00 | 26,065.00 | 25,900.00 | 25,990.00 | 0.0M |
| 2025-06-20 | 26,255.00 | 26,300.00 | 26,150.00 | 26,150.00 | 0.0M |
| 2025-06-19 | 26,455.00 | 26,460.00 | 26,270.00 | 26,270.00 | 0.0M |
| 2025-06-18 | 26,135.00 | 26,455.00 | 26,135.00 | 26,455.00 | 0.0M |
| 2025-06-17 | 26,130.00 | 26,235.00 | 26,130.00 | 26,235.00 | 0.0M |
| 2025-06-16 | 26,140.00 | 26,180.00 | 26,040.00 | 26,125.00 | 0.0M |
| 2025-06-13 | 26,125.00 | 26,125.00 | 25,845.00 | 25,940.00 | 0.0M |
| 2025-06-12 | 26,240.00 | 26,250.00 | 26,135.00 | 26,185.00 | 0.0M |
| 2025-06-11 | 26,280.00 | 26,290.00 | 26,195.00 | 26,230.00 | 0.0M |
| 2025-06-10 | 26,260.00 | 26,350.00 | 26,200.00 | 26,200.00 | 0.0M |
| 2025-06-09 | 26,200.00 | 26,250.00 | 26,170.00 | 26,170.00 | 0.0M |
| 2025-06-06 | 26,080.00 | 26,080.00 | 26,010.00 | 26,045.00 | 0.0M |
| 2025-06-05 | 26,015.00 | 26,025.00 | 25,885.00 | 25,890.00 | 0.0M |
| 2025-06-04 | 26,210.00 | 26,235.00 | 26,155.00 | 26,235.00 | 0.0M |
| 2025-06-03 | 26,165.00 | 26,195.00 | 26,015.00 | 26,015.00 | 0.0M |
| 2025-06-02 | 26,145.00 | 26,155.00 | 26,020.00 | 26,105.00 | 0.0M |
| 2025-05-30 | 26,080.00 | 26,415.00 | 26,080.00 | 26,350.00 | 0.0M |
| 2025-05-29 | 26,300.00 | 26,445.00 | 26,300.00 | 26,440.00 | 0.0M |
| 2025-05-28 | 26,260.00 | 26,300.00 | 26,120.00 | 26,120.00 | 0.0M |
| 2025-05-27 | 25,910.00 | 26,070.00 | 25,890.00 | 26,060.00 | 0.0M |
| 2025-05-26 | 25,835.00 | 25,905.00 | 25,835.00 | 25,905.00 | 0.0M |
| 2025-05-23 | 25,715.00 | 25,825.00 | 25,715.00 | 25,725.00 | 0.0M |
| 2025-05-22 | 25,570.00 | 25,610.00 | 25,500.00 | 25,530.00 | 0.0M |
| 2025-05-21 | 25,780.00 | 25,880.00 | 25,775.00 | 25,775.00 | 0.0M |
| 2025-05-20 | 25,905.00 | 25,940.00 | 25,735.00 | 25,735.00 | 0.0M |
| 2025-05-19 | 25,775.00 | 25,775.00 | 25,715.00 | 25,750.00 | 0.0M |
| 2025-05-16 | 25,855.00 | 25,855.00 | 25,650.00 | 25,760.00 | 0.0M |
| 2025-05-15 | 25,760.00 | 25,820.00 | 25,675.00 | 25,775.00 | 0.0M |
| 2025-05-14 | 26,075.00 | 26,075.00 | 25,735.00 | 25,925.00 | 0.0M |
| 2025-05-13 | 26,275.00 | 26,300.00 | 26,090.00 | 26,095.00 | 0.0M |
| 2025-05-12 | 25,850.00 | 25,850.00 | 25,650.00 | 25,820.00 | 0.0M |
| 2025-05-09 | 25,725.00 | 25,800.00 | 25,675.00 | 25,745.00 | 0.0M |
| 2025-05-08 | 25,530.00 | 25,530.00 | 25,230.00 | 25,490.00 | 0.0M |
| 2025-05-07 | 25,500.00 | 25,500.00 | 25,340.00 | 25,430.00 | 0.0M |
| 2025-05-02 | 25,350.00 | 25,460.00 | 25,240.00 | 25,275.00 | 0.0M |
| 2025-05-01 | 25,095.00 | 25,230.00 | 25,095.00 | 25,145.00 | 0.0M |
| 2025-04-30 | 25,010.00 | 25,055.00 | 24,940.00 | 25,030.00 | 0.0M |
| 2025-04-28 | 24,910.00 | 25,005.00 | 24,855.00 | 24,855.00 | 0.0M |
| 2025-04-25 | 24,580.00 | 24,725.00 | 24,580.00 | 24,665.00 | 0.0M |
| 2025-04-24 | 24,500.00 | 24,500.00 | 24,275.00 | 24,275.00 | 0.0M |
| 2025-04-23 | 24,440.00 | 24,440.00 | 24,185.00 | 24,240.00 | 0.0M |
| 2025-04-22 | 23,735.00 | 23,790.00 | 23,700.00 | 23,700.00 | 0.0M |
| 2025-04-21 | 23,945.00 | 23,950.00 | 23,770.00 | 23,820.00 | 0.0M |
| 2025-04-18 | 23,975.00 | 24,060.00 | 23,820.00 | 24,045.00 | 0.0M |
| 2025-04-17 | 23,575.00 | 23,790.00 | 23,560.00 | 23,790.00 | 0.0M |
| 2025-04-16 | 23,780.00 | 23,780.00 | 23,390.00 | 23,505.00 | 0.0M |
| 2025-04-15 | 23,690.00 | 23,770.00 | 23,660.00 | 23,675.00 | 0.0M |
| 2025-04-14 | 23,470.00 | 23,670.00 | 23,470.00 | 23,540.00 | 0.0M |
| 2025-04-11 | 22,995.00 | 23,500.00 | 22,670.00 | 23,245.00 | 0.0M |
| 2025-04-10 | 24,085.00 | 24,150.00 | 23,670.00 | 23,960.00 | 0.0M |
| 2025-04-09 | 22,490.00 | 22,500.00 | 21,870.00 | 22,185.00 | 0.0M |
| 2025-04-08 | 22,250.00 | 23,135.00 | 22,250.00 | 22,905.00 | 0.0M |
| 2025-04-07 | 22,370.00 | 22,490.00 | 21,195.00 | 21,750.00 | 0.0M |
| 2025-04-04 | 23,755.00 | 23,775.00 | 23,105.00 | 23,550.00 | 0.0M |
| 2025-04-03 | 23,995.00 | 24,245.00 | 23,810.00 | 24,200.00 | 0.0M |
| 2025-04-02 | 25,110.00 | 25,110.00 | 24,750.00 | 24,950.00 | 0.0M |
| 2025-04-01 | 25,270.00 | 25,315.00 | 24,955.00 | 25,000.00 | 0.0M |
| 2025-03-31 | 25,500.00 | 25,500.00 | 24,890.00 | 25,015.00 | 0.0M |
| 2025-03-28 | 25,970.00 | 25,975.00 | 25,760.00 | 25,760.00 | 0.0M |
| 2025-03-27 | 26,050.00 | 26,100.00 | 25,890.00 | 25,890.00 | 0.0M |
| 2025-03-26 | 26,170.00 | 26,185.00 | 26,015.00 | 26,050.00 | 0.0M |
| 2025-03-25 | 26,105.00 | 26,115.00 | 25,900.00 | 25,900.00 | 0.0M |
| 2025-03-24 | 26,075.00 | 26,075.00 | 25,905.00 | 25,915.00 | 0.0M |
| 2025-03-21 | 25,900.00 | 26,170.00 | 25,900.00 | 26,075.00 | 0.0M |
| 2025-03-19 | 25,940.00 | 26,160.00 | 25,900.00 | 26,075.00 | 0.0M |
| 2025-03-18 | 25,880.00 | 25,955.00 | 25,810.00 | 25,880.00 | 0.0M |
| 2025-03-17 | 25,390.00 | 25,795.00 | 25,390.00 | 25,540.00 | 0.0M |
| 2025-03-14 | 24,980.00 | 25,280.00 | 24,980.00 | 25,280.00 | 0.0M |
| 2025-03-13 | 25,160.00 | 25,300.00 | 25,045.00 | 25,045.00 | 0.0M |
| 2025-03-12 | 24,800.00 | 25,115.00 | 24,800.00 | 25,055.00 | 0.0M |
| 2025-03-11 | 24,760.00 | 24,880.00 | 24,360.00 | 24,880.00 | 0.0M |
| 2025-03-10 | 25,155.00 | 25,395.00 | 25,010.00 | 25,070.00 | 0.0M |
| 2025-03-07 | 25,215.00 | 25,280.00 | 25,085.00 | 25,100.00 | 0.0M |
| 2025-03-06 | 25,355.00 | 25,560.00 | 25,355.00 | 25,540.00 | 0.0M |
| 2025-03-05 | 25,155.00 | 25,315.00 | 25,155.00 | 25,250.00 | 0.0M |
| 2025-03-04 | 25,220.00 | 25,290.00 | 25,000.00 | 25,200.00 | 0.0M |
| 2025-03-03 | 25,425.00 | 25,425.00 | 25,100.00 | 25,320.00 | 0.0M |
| 2025-02-28 | 25,135.00 | 25,175.00 | 24,790.00 | 25,000.00 | 0.0M |
| 2025-02-27 | 25,255.00 | 25,405.00 | 25,255.00 | 25,405.00 | 0.0M |
| 2025-02-26 | 25,220.00 | 25,440.00 | 25,075.00 | 25,350.00 | 0.0M |
| 2025-02-25 | 25,115.00 | 25,440.00 | 25,115.00 | 25,135.00 | 0.0M |
| 2025-02-21 | 25,235.00 | 25,475.00 | 25,235.00 | 25,375.00 | 0.0M |
| 2025-02-20 | 25,495.00 | 25,575.00 | 25,240.00 | 25,370.00 | 0.0M |
| 2025-02-19 | 25,550.00 | 25,705.00 | 25,550.00 | 25,630.00 | 0.0M |
| 2025-02-18 | 25,655.00 | 25,800.00 | 25,640.00 | 25,700.00 | 0.0M |
| 2025-02-17 | 25,425.00 | 25,695.00 | 25,425.00 | 25,695.00 | 0.0M |
| 2025-02-14 | 25,730.00 | 25,750.00 | 25,550.00 | 25,550.00 | 0.0M |
| 2025-02-13 | 25,475.00 | 25,730.00 | 25,475.00 | 25,650.00 | 0.0M |
| 2025-02-12 | 25,415.00 | 25,500.00 | 25,275.00 | 25,275.00 | 0.0M |
| 2025-02-10 | 25,365.00 | 25,405.00 | 25,300.00 | 25,365.00 | 0.0M |
| 2025-02-07 | 25,460.00 | 25,525.00 | 25,400.00 | 25,405.00 | 0.0M |
| 2025-02-06 | 25,310.00 | 25,630.00 | 25,310.00 | 25,630.00 | 0.0M |
| 2025-02-05 | 25,565.00 | 25,630.00 | 25,305.00 | 25,455.00 | 0.0M |
| 2025-02-04 | 25,590.00 | 25,655.00 | 25,335.00 | 25,465.00 | 0.0M |
| 2025-02-03 | 25,250.00 | 25,610.00 | 25,205.00 | 25,300.00 | 0.0M |
| 2025-01-31 | 25,845.00 | 25,900.00 | 25,805.00 | 25,900.00 | 0.0M |
| 2025-01-30 | 25,685.00 | 25,890.00 | 25,685.00 | 25,755.00 | 0.0M |
| 2025-01-29 | 25,740.00 | 25,800.00 | 25,710.00 | 25,750.00 | 0.0M |
| 2025-01-28 | 25,465.00 | 25,750.00 | 25,425.00 | 25,650.00 | 0.0M |
| 2025-01-27 | 25,665.00 | 25,795.00 | 25,585.00 | 25,720.00 | 0.0M |
| 2025-01-24 | 25,600.00 | 25,720.00 | 25,510.00 | 25,510.00 | 0.0M |
| 2025-01-23 | 25,475.00 | 25,545.00 | 25,440.00 | 25,535.00 | 0.0M |
| 2025-01-22 | 25,360.00 | 25,470.00 | 25,320.00 | 25,470.00 | 0.0M |
| 2025-01-21 | 25,355.00 | 25,355.00 | 25,070.00 | 25,245.00 | 0.0M |
| 2025-01-20 | 25,045.00 | 25,285.00 | 25,045.00 | 25,285.00 | 0.0M |
| 2025-01-17 | 24,890.00 | 24,975.00 | 24,650.00 | 24,975.00 | 0.0M |
| 2025-01-16 | 25,075.00 | 25,220.00 | 24,970.00 | 25,220.00 | 0.0M |
| 2025-01-15 | 25,120.00 | 25,260.00 | 24,885.00 | 24,895.00 | 0.0M |
| 2025-01-14 | 25,450.00 | 25,485.00 | 25,060.00 | 25,175.00 | 0.0M |
| 2025-01-10 | 25,570.00 | 25,675.00 | 25,530.00 | 25,585.00 | 0.0M |
| 2025-01-09 | 25,905.00 | 25,960.00 | 25,645.00 | 25,920.00 | 0.0M |
| 2025-01-08 | 26,055.00 | 26,130.00 | 25,905.00 | 26,055.00 | 0.0M |
| 2025-01-07 | 26,015.00 | 26,240.00 | 25,940.00 | 26,190.00 | 0.0M |
| 2025-01-06 | 26,290.00 | 26,290.00 | 25,815.00 | 25,980.00 | 0.0M |