22,271.55
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 | 22,225.00 | 22,271.55 | 22,175.00 | 22,271.55 | 0.0M |
| 2025-09-25 | 22,351.00 | 22,400.00 | 22,325.00 | 22,365.00 | 0.0M |
| 2025-09-24 | 22,170.00 | 22,170.00 | 22,099.99 | 22,116.00 | 0.0M |
| 2025-09-23 | 22,266.22 | 22,266.22 | 22,220.00 | 22,266.22 | 0.0M |
| 2025-09-22 | 22,550.00 | 22,640.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2025-09-19 | 22,475.00 | 22,550.00 | 22,466.00 | 22,510.00 | 0.0M |
| 2025-09-18 | 22,564.00 | 22,617.73 | 22,184.00 | 22,184.00 | 0.0M |
| 2025-09-17 | 22,100.01 | 22,529.00 | 22,100.01 | 22,481.00 | 0.0M |
| 2025-09-15 | 21,778.00 | 22,115.00 | 21,778.00 | 22,098.17 | 0.0M |
| 2025-09-12 | 22,200.00 | 22,200.00 | 21,845.00 | 21,845.00 | 0.0M |
| 2025-09-11 | 22,956.22 | 22,956.22 | 22,200.00 | 22,293.68 | 0.0M |
| 2025-09-10 | 23,428.00 | 23,428.00 | 23,300.01 | 23,300.01 | 0.0M |
| 2025-09-09 | 23,393.20 | 23,572.00 | 23,300.00 | 23,572.00 | 0.0M |
| 2025-09-08 | 23,270.00 | 23,325.49 | 23,138.00 | 23,138.00 | 0.0M |
| 2025-09-05 | 23,254.00 | 23,307.00 | 23,181.00 | 23,286.11 | 0.0M |
| 2025-09-04 | 23,300.00 | 23,541.00 | 23,300.00 | 23,539.00 | 0.0M |
| 2025-09-03 | 22,685.00 | 22,856.70 | 22,685.00 | 22,856.70 | 0.0M |
| 2025-09-02 | 22,680.00 | 22,680.00 | 22,680.00 | 22,680.00 | 0.0M |
| 2025-08-29 | 22,499.06 | 22,521.00 | 22,440.03 | 22,521.00 | 0.0M |
| 2025-08-28 | 22,725.00 | 22,950.00 | 22,725.00 | 22,950.00 | 0.0M |
| 2025-08-27 | 22,866.00 | 22,866.00 | 22,758.11 | 22,806.50 | 0.0M |
| 2025-08-26 | 22,850.00 | 22,904.00 | 22,850.00 | 22,904.00 | 0.0M |
| 2025-08-25 | 22,870.00 | 22,888.00 | 22,870.00 | 22,888.00 | 0.0M |
| 2025-08-22 | 22,450.01 | 22,450.01 | 22,350.00 | 22,350.00 | 0.0M |
| 2025-08-21 | 22,558.00 | 22,558.00 | 22,470.00 | 22,470.00 | 0.0M |
| 2025-08-20 | 22,500.00 | 22,600.00 | 22,400.00 | 22,490.01 | 0.0M |
| 2025-08-19 | 22,448.35 | 22,847.35 | 22,448.35 | 22,819.74 | 0.0M |
| 2025-08-18 | 23,239.99 | 23,450.00 | 23,239.99 | 23,400.00 | 0.0M |
| 2025-08-15 | 23,105.18 | 23,259.98 | 23,105.18 | 23,240.00 | 0.0M |
| 2025-08-14 | 23,029.00 | 23,405.50 | 22,950.00 | 23,105.18 | 0.0M |
| 2025-08-13 | 22,758.00 | 22,800.00 | 22,732.88 | 22,800.00 | 0.0M |
| 2025-08-12 | 22,845.00 | 22,950.00 | 22,516.25 | 22,770.41 | 0.0M |
| 2025-08-11 | 22,450.00 | 22,805.00 | 22,450.00 | 22,757.09 | 0.0M |
| 2025-08-08 | 22,387.00 | 22,565.00 | 22,270.00 | 22,548.18 | 0.0M |
| 2025-08-07 | 22,059.12 | 22,059.12 | 21,875.00 | 21,961.68 | 0.0M |
| 2025-08-06 | 21,716.00 | 21,951.00 | 21,640.00 | 21,926.29 | 0.0M |
| 2025-08-05 | 22,086.40 | 22,086.40 | 21,446.00 | 21,454.25 | 0.0M |
| 2025-08-04 | 22,061.71 | 22,099.00 | 21,959.00 | 22,099.00 | 0.0M |
| 2025-08-01 | 22,110.00 | 22,160.00 | 21,878.49 | 21,878.49 | 0.0M |
| 2025-07-31 | 22,218.00 | 22,218.00 | 22,015.00 | 22,026.00 | 0.0M |
| 2025-07-30 | 22,120.00 | 22,180.00 | 22,063.00 | 22,180.00 | 0.0M |
| 2025-07-29 | 22,040.00 | 22,040.00 | 21,882.85 | 21,917.00 | 0.0M |
| 2025-07-28 | 22,030.60 | 22,172.23 | 21,914.87 | 21,930.96 | 0.0M |
| 2025-07-25 | 21,949.99 | 21,980.00 | 21,921.00 | 21,921.00 | 0.0M |
| 2025-07-24 | 21,650.00 | 21,920.00 | 21,650.00 | 21,876.73 | 0.0M |
| 2025-07-23 | 22,225.01 | 22,225.01 | 21,801.00 | 21,801.00 | 0.0M |
| 2025-07-22 | 23,023.93 | 23,023.93 | 22,225.00 | 22,225.00 | 0.0M |
| 2025-07-21 | 22,501.34 | 23,050.00 | 22,468.00 | 23,000.00 | 0.0M |
| 2025-07-18 | 22,988.71 | 22,988.71 | 22,500.01 | 22,624.20 | 0.0M |
| 2025-07-17 | 23,540.00 | 23,955.47 | 23,540.00 | 23,939.86 | 0.0M |
| 2025-07-16 | 23,722.01 | 23,735.00 | 23,500.00 | 23,520.00 | 0.0M |
| 2025-07-15 | 23,698.00 | 23,808.16 | 23,690.00 | 23,808.16 | 0.0M |
| 2025-07-14 | 23,661.02 | 23,742.00 | 23,661.02 | 23,720.00 | 0.0M |
| 2025-07-11 | 23,335.71 | 23,400.00 | 23,000.01 | 23,000.01 | 0.0M |
| 2025-07-10 | 23,950.00 | 23,950.00 | 23,335.71 | 23,335.71 | 0.0M |
| 2025-07-09 | 23,590.00 | 23,857.00 | 23,590.00 | 23,710.00 | 0.0M |
| 2025-07-08 | 24,030.00 | 24,030.00 | 23,565.00 | 23,565.00 | 0.0M |
| 2025-07-07 | 24,147.93 | 24,147.93 | 23,965.29 | 24,106.00 | 0.0M |
| 2025-07-03 | 24,000.01 | 24,000.01 | 24,000.01 | 24,000.01 | 0.0M |
| 2025-07-02 | 24,200.00 | 24,200.00 | 23,850.00 | 23,969.08 | 0.0M |
| 2025-07-01 | 25,000.00 | 25,000.00 | 24,050.01 | 24,280.00 | 0.0M |
| 2025-06-30 | 24,951.42 | 25,091.87 | 24,951.42 | 25,090.00 | 0.0M |
| 2025-06-27 | 24,699.99 | 24,984.54 | 24,683.00 | 24,871.11 | 0.0M |
| 2025-06-26 | 24,425.24 | 24,425.24 | 24,425.24 | 24,425.24 | 0.0M |
| 2025-06-25 | 24,450.01 | 24,450.01 | 24,150.00 | 24,150.00 | 0.0M |
| 2025-06-24 | 24,100.00 | 24,270.00 | 24,100.00 | 24,260.00 | 0.0M |
| 2025-06-23 | 23,800.00 | 23,900.00 | 23,700.42 | 23,860.01 | 0.0M |
| 2025-06-20 | 23,398.08 | 23,630.72 | 23,398.08 | 23,586.47 | 0.0M |
| 2025-06-19 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 0.0M |
| 2025-06-18 | 23,250.00 | 23,300.01 | 23,250.00 | 23,300.00 | 0.0M |
| 2025-06-17 | 23,167.56 | 23,250.00 | 23,167.56 | 23,250.00 | 0.0M |
| 2025-06-16 | 22,943.00 | 23,100.00 | 22,943.00 | 23,100.00 | 0.0M |
| 2025-06-13 | 22,991.00 | 22,991.00 | 22,943.00 | 22,943.00 | 0.0M |
| 2025-06-12 | 23,108.37 | 23,108.37 | 23,001.16 | 23,001.16 | 0.0M |
| 2025-06-11 | 23,014.60 | 23,138.69 | 23,014.60 | 23,045.00 | 0.0M |
| 2025-06-10 | 22,858.00 | 22,900.00 | 22,517.00 | 22,900.00 | 0.0M |
| 2025-06-09 | 23,525.64 | 23,525.64 | 23,525.64 | 23,525.64 | 0.0M |
| 2025-06-06 | 23,910.00 | 23,910.00 | 23,700.00 | 23,779.00 | 0.0M |
| 2025-06-05 | 23,970.00 | 23,970.00 | 23,970.00 | 23,970.00 | 0.0M |
| 2025-06-04 | 23,650.00 | 23,833.00 | 23,650.00 | 23,795.14 | 0.0M |
| 2025-06-03 | 23,480.26 | 23,530.00 | 23,395.00 | 23,462.00 | 0.0M |
| 2025-06-02 | 23,125.00 | 23,390.00 | 23,125.00 | 23,390.00 | 0.0M |
| 2025-05-30 | 22,974.13 | 23,442.51 | 22,974.13 | 23,378.29 | 0.0M |
| 2025-05-29 | 23,017.57 | 23,017.57 | 22,757.98 | 22,757.98 | 0.0M |
| 2025-05-28 | 23,503.00 | 23,550.00 | 23,503.00 | 23,550.00 | 0.0M |
| 2025-05-27 | 22,764.13 | 23,270.00 | 22,764.13 | 23,264.76 | 0.0M |
| 2025-05-26 | 22,878.53 | 22,878.53 | 22,878.53 | 22,878.53 | 0.0M |
| 2025-05-23 | 22,869.00 | 22,900.00 | 22,847.00 | 22,878.53 | 0.0M |
| 2025-05-22 | 23,006.69 | 23,108.88 | 22,997.41 | 23,108.71 | 0.0M |
| 2025-05-21 | 23,288.00 | 23,399.49 | 23,126.02 | 23,126.02 | 0.0M |
| 2025-05-20 | 22,883.00 | 22,883.00 | 22,883.00 | 22,883.00 | 0.0M |
| 2025-05-19 | 22,955.00 | 22,955.00 | 22,925.40 | 22,927.00 | 0.0M |
| 2025-05-16 | 23,299.99 | 23,299.99 | 23,220.00 | 23,257.92 | 0.0M |
| 2025-05-15 | 23,099.00 | 23,099.00 | 22,806.50 | 22,806.50 | 0.0M |
| 2025-05-14 | 22,229.31 | 22,250.00 | 22,130.00 | 22,130.00 | 0.0M |
| 2025-05-13 | 22,006.29 | 22,222.00 | 22,006.29 | 22,080.00 | 0.0M |
| 2025-05-12 | 21,800.00 | 21,835.46 | 21,720.00 | 21,720.00 | 0.0M |
| 2025-05-09 | 22,291.00 | 22,291.00 | 22,240.00 | 22,240.00 | 0.0M |
| 2025-05-08 | 22,490.00 | 22,490.00 | 22,490.00 | 22,490.00 | 0.0M |
| 2025-05-07 | 22,421.99 | 22,728.07 | 22,421.99 | 22,724.02 | 0.0M |
| 2025-05-06 | 22,500.00 | 22,541.45 | 22,421.91 | 22,421.91 | 0.0M |
| 2025-05-05 | 22,456.00 | 22,456.00 | 22,363.00 | 22,416.00 | 0.0M |
| 2025-05-02 | 22,550.00 | 22,620.16 | 22,550.00 | 22,620.16 | 0.0M |
| 2025-04-30 | 21,910.00 | 22,061.73 | 21,910.00 | 21,942.06 | 0.0M |
| 2025-04-29 | 21,635.78 | 22,006.86 | 21,635.78 | 21,933.00 | 0.0M |
| 2025-04-28 | 21,192.00 | 21,710.00 | 21,192.00 | 21,710.00 | 0.0M |
| 2025-04-25 | 21,435.93 | 21,465.00 | 21,435.93 | 21,465.00 | 0.0M |
| 2025-04-24 | 20,820.00 | 21,509.37 | 20,820.00 | 21,509.37 | 0.0M |
| 2025-04-23 | 20,319.96 | 20,800.00 | 20,319.96 | 20,552.50 | 0.0M |
| 2025-04-22 | 19,893.00 | 20,781.00 | 19,893.00 | 20,470.00 | 0.0M |
| 2025-04-21 | 19,949.99 | 19,949.99 | 19,292.00 | 19,600.01 | 0.0M |
| 2025-04-16 | 19,410.00 | 19,610.00 | 19,050.00 | 19,050.00 | 0.0M |
| 2025-04-15 | 19,590.00 | 19,875.00 | 19,544.38 | 19,676.64 | 0.0M |
| 2025-04-14 | 18,900.00 | 18,916.87 | 18,680.00 | 18,847.95 | 0.0M |
| 2025-04-11 | 18,700.00 | 18,833.00 | 18,561.35 | 18,692.98 | 0.0M |
| 2025-04-10 | 19,075.00 | 19,149.00 | 18,510.00 | 18,964.11 | 0.0M |
| 2025-04-09 | 18,118.00 | 19,160.00 | 18,118.00 | 19,081.54 | 0.0M |
| 2025-04-08 | 18,630.00 | 18,860.00 | 18,249.91 | 18,332.00 | 0.0M |
| 2025-04-07 | 17,500.00 | 18,334.00 | 17,500.00 | 17,893.11 | 0.0M |
| 2025-04-04 | 18,022.00 | 18,022.00 | 17,600.00 | 17,600.01 | 0.0M |
| 2025-04-03 | 18,550.00 | 18,670.00 | 17,980.95 | 18,293.35 | 0.0M |
| 2025-04-02 | 18,748.85 | 19,310.00 | 18,748.81 | 19,133.69 | 0.0M |
| 2025-04-01 | 18,790.81 | 18,813.00 | 18,650.01 | 18,730.28 | 0.0M |
| 2025-03-31 | 18,597.67 | 19,045.00 | 18,580.00 | 19,045.00 | 0.0M |
| 2025-03-28 | 19,257.00 | 19,257.00 | 18,827.26 | 19,053.23 | 0.0M |
| 2025-03-27 | 20,028.00 | 20,029.01 | 19,904.13 | 19,908.00 | 0.0M |
| 2025-03-26 | 20,023.31 | 20,023.31 | 19,555.00 | 19,555.00 | 0.0M |
| 2025-03-25 | 19,636.00 | 20,023.32 | 19,636.00 | 19,995.19 | 0.0M |
| 2025-03-24 | 19,253.80 | 19,470.00 | 19,200.00 | 19,470.00 | 0.0M |
| 2025-03-21 | 19,140.21 | 19,415.00 | 19,140.21 | 19,415.00 | 0.0M |
| 2025-03-20 | 19,447.10 | 19,447.10 | 19,060.95 | 19,060.95 | 0.0M |
| 2025-03-19 | 19,197.00 | 19,283.34 | 19,135.18 | 19,216.35 | 0.0M |
| 2025-03-18 | 18,500.00 | 18,578.00 | 18,500.00 | 18,563.09 | 0.0M |
| 2025-03-14 | 17,988.88 | 18,300.00 | 17,988.88 | 18,300.00 | 0.0M |
| 2025-03-13 | 18,495.00 | 18,495.00 | 17,915.00 | 17,988.98 | 0.0M |
| 2025-03-12 | 18,612.00 | 18,616.23 | 18,612.00 | 18,616.23 | 0.0M |
| 2025-03-11 | 18,100.00 | 18,368.38 | 18,100.00 | 18,190.56 | 0.0M |
| 2025-03-10 | 17,491.50 | 17,650.00 | 17,422.00 | 17,502.00 | 0.0M |
| 2025-03-07 | 18,205.00 | 18,205.00 | 17,499.98 | 18,032.00 | 0.0M |
| 2025-03-06 | 19,495.00 | 19,524.00 | 18,314.00 | 18,314.00 | 0.0M |
| 2025-03-05 | 19,384.22 | 19,955.00 | 19,384.22 | 19,615.02 | 0.0M |
| 2025-03-04 | 20,007.50 | 20,385.00 | 20,007.50 | 20,385.00 | 0.0M |
| 2025-03-03 | 19,666.40 | 20,290.00 | 19,666.40 | 20,007.50 | 0.0M |
| 2025-02-28 | 19,860.00 | 20,100.00 | 19,860.00 | 20,100.00 | 0.0M |
| 2025-02-27 | 20,374.99 | 20,374.99 | 19,900.00 | 19,900.00 | 0.0M |
| 2025-02-26 | 20,100.00 | 20,150.00 | 20,100.00 | 20,150.00 | 0.0M |
| 2025-02-25 | 19,428.02 | 20,011.27 | 19,266.12 | 20,011.27 | 0.0M |
| 2025-02-24 | 20,350.02 | 20,502.00 | 20,350.01 | 20,502.00 | 0.0M |
| 2025-02-21 | 20,600.05 | 20,800.00 | 20,600.05 | 20,790.00 | 0.0M |
| 2025-02-20 | 21,115.00 | 21,115.00 | 20,769.00 | 20,769.00 | 0.0M |
| 2025-02-19 | 21,222.00 | 21,277.04 | 21,222.00 | 21,277.04 | 0.0M |
| 2025-02-18 | 20,941.00 | 21,052.00 | 20,941.00 | 21,052.00 | 0.0M |
| 2025-02-14 | 21,200.00 | 21,470.01 | 21,200.00 | 21,470.00 | 0.0M |
| 2025-02-13 | 21,156.58 | 21,212.00 | 21,145.00 | 21,208.00 | 0.0M |
| 2025-02-12 | 20,600.03 | 21,005.00 | 20,600.00 | 21,005.00 | 0.0M |
| 2025-02-11 | 21,250.00 | 21,250.00 | 20,701.01 | 20,701.01 | 0.0M |
| 2025-02-10 | 21,075.01 | 21,250.00 | 21,075.01 | 21,250.00 | 0.0M |
| 2025-02-07 | 20,750.00 | 21,075.01 | 20,750.00 | 21,075.01 | 0.0M |
| 2025-02-06 | 20,650.00 | 20,750.00 | 20,650.00 | 20,750.00 | 0.0M |
| 2025-02-05 | 20,450.00 | 20,614.00 | 20,450.00 | 20,609.99 | 0.0M |
| 2025-02-04 | 20,449.90 | 20,500.00 | 20,095.01 | 20,360.00 | 0.0M |
| 2025-01-31 | 20,030.00 | 20,250.00 | 20,030.00 | 20,180.00 | 0.0M |
| 2025-01-30 | 20,300.00 | 20,300.00 | 19,910.00 | 20,030.00 | 0.0M |
| 2025-01-29 | 20,205.00 | 20,205.00 | 19,978.00 | 20,026.48 | 0.0M |
| 2025-01-28 | 19,900.00 | 20,082.50 | 19,837.00 | 20,003.57 | 0.0M |
| 2025-01-27 | 19,915.73 | 20,205.00 | 19,750.03 | 19,970.00 | 0.0M |
| 2025-01-24 | 19,722.00 | 19,803.00 | 19,700.00 | 19,727.58 | 0.0M |
| 2025-01-23 | 19,530.00 | 20,000.00 | 19,520.00 | 19,996.15 | 0.0M |
| 2025-01-22 | 20,500.00 | 20,500.00 | 19,485.00 | 19,525.13 | 0.0M |
| 2025-01-21 | 17,900.00 | 18,016.79 | 17,727.01 | 17,942.56 | 0.0M |
| 2025-01-17 | 17,720.00 | 17,960.00 | 17,720.00 | 17,867.98 | 0.0M |
| 2025-01-16 | 17,660.00 | 17,975.00 | 17,660.00 | 17,703.00 | 0.0M |
| 2025-01-15 | 16,975.61 | 17,380.00 | 16,975.61 | 17,355.53 | 0.0M |
| 2025-01-14 | 17,662.77 | 17,662.77 | 17,100.00 | 17,100.00 | 0.0M |
| 2025-01-13 | 17,544.00 | 17,544.00 | 17,297.67 | 17,297.67 | 0.0M |
| 2025-01-10 | 17,662.79 | 17,662.79 | 17,255.01 | 17,454.81 | 0.0M |
| 2025-01-08 | 17,975.67 | 17,975.67 | 17,885.00 | 17,885.00 | 0.0M |
| 2025-01-07 | 17,845.55 | 17,885.01 | 17,758.56 | 17,885.00 | 0.0M |
| 2025-01-06 | 17,861.00 | 17,973.00 | 17,758.55 | 17,758.55 | 0.0M |
| 2025-01-03 | 18,450.00 | 18,482.42 | 18,334.00 | 18,365.07 | 0.0M |
| 2025-01-02 | 18,567.00 | 18,567.00 | 18,475.37 | 18,475.37 | 0.0M |