2,105.00
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 | 2,053.00 | 2,115.00 | 2,017.00 | 2,105.00 | 0.0M |
| 2025-09-25 | 2,054.00 | 2,055.00 | 2,017.00 | 2,055.00 | 0.0M |
| 2025-09-24 | 2,014.00 | 2,052.00 | 2,012.00 | 2,052.00 | 0.0M |
| 2025-09-22 | 1,960.00 | 2,028.00 | 1,960.00 | 1,986.00 | 0.0M |
| 2025-09-19 | 1,998.00 | 1,998.00 | 1,950.00 | 1,960.00 | 0.0M |
| 2025-09-18 | 1,994.00 | 1,994.00 | 1,993.00 | 1,994.00 | 0.0M |
| 2025-09-17 | 1,976.00 | 1,994.00 | 1,960.00 | 1,994.00 | 0.0M |
| 2025-09-16 | 1,931.00 | 1,980.00 | 1,931.00 | 1,976.00 | 0.0M |
| 2025-09-12 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 0.0M |
| 2025-09-11 | 1,949.00 | 1,955.00 | 1,934.00 | 1,945.00 | 0.0M |
| 2025-09-10 | 1,910.00 | 1,934.00 | 1,900.00 | 1,933.00 | 0.0M |
| 2025-09-09 | 1,903.00 | 1,913.00 | 1,896.00 | 1,902.00 | 0.0M |
| 2025-09-08 | 1,954.00 | 1,954.00 | 1,891.00 | 1,939.00 | 0.0M |
| 2025-09-05 | 1,911.00 | 1,955.00 | 1,911.00 | 1,940.00 | 0.0M |
| 2025-09-04 | 1,885.00 | 1,938.00 | 1,855.00 | 1,911.00 | 0.0M |
| 2025-09-03 | 1,871.00 | 1,888.00 | 1,850.00 | 1,850.00 | 0.0M |
| 2025-09-02 | 1,923.00 | 1,952.00 | 1,847.00 | 1,900.00 | 0.0M |
| 2025-09-01 | 1,972.00 | 2,060.00 | 1,928.00 | 1,928.00 | 0.0M |
| 2025-08-29 | 1,900.00 | 1,948.00 | 1,896.00 | 1,932.00 | 0.0M |
| 2025-08-28 | 1,892.00 | 1,900.00 | 1,892.00 | 1,900.00 | 0.0M |
| 2025-08-27 | 1,891.00 | 1,892.00 | 1,891.00 | 1,892.00 | 0.0M |
| 2025-08-26 | 1,877.00 | 1,910.00 | 1,865.00 | 1,908.00 | 0.0M |
| 2025-08-25 | 1,896.00 | 1,898.00 | 1,861.00 | 1,861.00 | 0.0M |
| 2025-08-22 | 1,846.00 | 1,898.00 | 1,846.00 | 1,889.00 | 0.0M |
| 2025-08-21 | 1,860.00 | 1,880.00 | 1,860.00 | 1,880.00 | 0.0M |
| 2025-08-20 | 1,860.00 | 1,872.00 | 1,842.00 | 1,872.00 | 0.0M |
| 2025-08-19 | 1,864.00 | 1,876.00 | 1,860.00 | 1,869.00 | 0.0M |
| 2025-08-18 | 1,878.00 | 1,878.00 | 1,860.00 | 1,864.00 | 0.0M |
| 2025-08-15 | 1,851.00 | 1,878.00 | 1,851.00 | 1,878.00 | 0.0M |
| 2025-08-14 | 1,830.00 | 1,871.00 | 1,830.00 | 1,871.00 | 0.0M |
| 2025-08-13 | 1,830.00 | 1,860.00 | 1,830.00 | 1,850.00 | 0.0M |
| 2025-08-12 | 1,853.00 | 1,871.00 | 1,822.00 | 1,867.00 | 0.0M |
| 2025-08-08 | 1,858.00 | 1,876.00 | 1,818.00 | 1,861.00 | 0.0M |
| 2025-08-07 | 1,852.00 | 1,874.00 | 1,852.00 | 1,865.00 | 0.0M |
| 2025-08-06 | 1,848.00 | 1,874.00 | 1,841.00 | 1,852.00 | 0.0M |
| 2025-08-05 | 1,857.00 | 1,878.00 | 1,846.00 | 1,855.00 | 0.0M |
| 2025-08-04 | 1,845.00 | 1,869.00 | 1,805.00 | 1,860.00 | 0.0M |
| 2025-08-01 | 1,803.00 | 1,862.00 | 1,803.00 | 1,853.00 | 0.0M |
| 2025-07-31 | 1,742.00 | 1,804.00 | 1,742.00 | 1,803.00 | 0.0M |
| 2025-07-30 | 1,808.00 | 1,809.00 | 1,742.00 | 1,742.00 | 0.0M |
| 2025-07-29 | 1,736.00 | 1,838.00 | 1,736.00 | 1,782.00 | 0.0M |
| 2025-07-28 | 1,753.00 | 1,770.00 | 1,740.00 | 1,740.00 | 0.0M |
| 2025-07-25 | 1,745.00 | 1,778.00 | 1,734.00 | 1,751.00 | 0.0M |
| 2025-07-24 | 1,734.00 | 1,779.00 | 1,734.00 | 1,768.00 | 0.0M |
| 2025-07-23 | 1,757.00 | 1,783.00 | 1,735.00 | 1,735.00 | 0.0M |
| 2025-07-22 | 1,731.00 | 1,757.00 | 1,731.00 | 1,753.00 | 0.0M |
| 2025-07-18 | 1,760.00 | 1,767.00 | 1,725.00 | 1,750.00 | 0.0M |
| 2025-07-17 | 1,789.00 | 1,815.00 | 1,758.00 | 1,761.00 | 0.0M |
| 2025-07-16 | 1,775.00 | 1,800.00 | 1,765.00 | 1,789.00 | 0.0M |
| 2025-07-15 | 1,770.00 | 1,793.00 | 1,767.00 | 1,775.00 | 0.0M |
| 2025-07-14 | 1,758.00 | 1,814.00 | 1,758.00 | 1,793.00 | 0.0M |
| 2025-07-11 | 1,795.00 | 1,815.00 | 1,756.00 | 1,758.00 | 0.0M |
| 2025-07-10 | 1,784.00 | 1,798.00 | 1,754.00 | 1,764.00 | 0.0M |
| 2025-07-09 | 1,837.00 | 1,837.00 | 1,781.00 | 1,785.00 | 0.0M |
| 2025-07-08 | 1,835.00 | 1,998.00 | 1,755.00 | 1,845.00 | 0.3M |
| 2025-07-07 | 1,870.00 | 1,986.00 | 1,723.00 | 1,838.00 | 0.4M |
| 2025-07-04 | 1,592.00 | 1,664.00 | 1,572.00 | 1,642.00 | 0.1M |
| 2025-07-03 | 1,564.00 | 1,924.00 | 1,554.00 | 1,611.00 | 0.4M |
| 2025-07-02 | 1,520.00 | 1,530.00 | 1,520.00 | 1,524.00 | 0.0M |
| 2025-07-01 | 1,524.00 | 1,542.00 | 1,514.00 | 1,520.00 | 0.0M |
| 2025-06-30 | 1,588.00 | 1,594.00 | 1,510.00 | 1,535.00 | 0.0M |
| 2025-06-27 | 1,600.00 | 1,602.00 | 1,528.00 | 1,588.00 | 0.0M |
| 2025-06-26 | 1,507.00 | 1,507.00 | 1,470.00 | 1,483.00 | 0.0M |
| 2025-06-25 | 1,536.00 | 1,541.00 | 1,460.00 | 1,497.00 | 0.0M |
| 2025-06-24 | 1,525.00 | 1,541.00 | 1,525.00 | 1,536.00 | 0.0M |
| 2025-06-23 | 1,526.00 | 1,526.00 | 1,516.00 | 1,525.00 | 0.0M |
| 2025-06-20 | 1,541.00 | 1,541.00 | 1,517.00 | 1,526.00 | 0.0M |
| 2025-06-19 | 1,514.00 | 1,549.00 | 1,514.00 | 1,523.00 | 0.0M |
| 2025-06-18 | 1,538.00 | 1,548.00 | 1,522.00 | 1,531.00 | 0.0M |
| 2025-06-17 | 1,559.00 | 1,564.00 | 1,535.00 | 1,550.00 | 0.0M |
| 2025-06-16 | 1,556.00 | 1,580.00 | 1,553.00 | 1,559.00 | 0.0M |
| 2025-06-13 | 1,580.00 | 1,585.00 | 1,531.00 | 1,550.00 | 0.0M |
| 2025-06-12 | 1,555.00 | 1,585.00 | 1,531.00 | 1,584.00 | 0.0M |
| 2025-06-11 | 1,590.00 | 1,590.00 | 1,556.00 | 1,560.00 | 0.0M |
| 2025-06-10 | 1,546.00 | 1,583.00 | 1,502.00 | 1,575.00 | 0.0M |
| 2025-06-09 | 1,612.00 | 1,652.00 | 1,540.00 | 1,553.00 | 0.0M |
| 2025-06-06 | 1,627.00 | 1,628.00 | 1,627.00 | 1,628.00 | 0.0M |
| 2025-06-05 | 1,624.00 | 1,627.00 | 1,624.00 | 1,627.00 | 0.0M |
| 2025-06-04 | 1,622.00 | 1,622.00 | 1,610.00 | 1,612.00 | 0.0M |
| 2025-06-03 | 1,607.00 | 1,623.00 | 1,607.00 | 1,623.00 | 0.0M |
| 2025-06-02 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 0.0M |
| 2025-05-30 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0M |
| 2025-05-29 | 1,625.00 | 1,630.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2025-05-28 | 1,648.00 | 1,648.00 | 1,613.00 | 1,623.00 | 0.0M |
| 2025-05-27 | 1,620.00 | 1,649.00 | 1,620.00 | 1,649.00 | 0.0M |
| 2025-05-26 | 1,655.00 | 1,655.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2025-05-23 | 1,647.00 | 1,659.00 | 1,636.00 | 1,636.00 | 0.0M |
| 2025-05-22 | 1,640.00 | 1,668.00 | 1,639.00 | 1,659.00 | 0.0M |
| 2025-05-21 | 1,635.00 | 1,672.00 | 1,635.00 | 1,640.00 | 0.0M |
| 2025-05-20 | 1,694.00 | 1,716.00 | 1,638.00 | 1,652.00 | 0.0M |
| 2025-05-19 | 1,569.00 | 1,916.00 | 1,558.00 | 1,734.00 | 0.2M |
| 2025-05-16 | 1,575.00 | 1,575.00 | 1,552.00 | 1,558.00 | 0.0M |
| 2025-05-15 | 1,575.00 | 1,575.00 | 1,570.00 | 1,574.00 | 0.0M |
| 2025-05-14 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.0M |
| 2025-05-13 | 1,556.00 | 1,569.00 | 1,555.00 | 1,569.00 | 0.0M |
| 2025-05-12 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0M |
| 2025-05-09 | 1,546.00 | 1,585.00 | 1,546.00 | 1,562.00 | 0.0M |
| 2025-05-08 | 1,590.00 | 1,590.00 | 1,586.00 | 1,586.00 | 0.0M |
| 2025-05-07 | 1,590.00 | 1,600.00 | 1,545.00 | 1,600.00 | 0.0M |
| 2025-05-02 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2025-05-01 | 1,599.00 | 1,599.00 | 1,584.00 | 1,584.00 | 0.0M |
| 2025-04-30 | 1,566.00 | 1,599.00 | 1,566.00 | 1,599.00 | 0.0M |
| 2025-04-28 | 1,588.00 | 1,589.00 | 1,561.00 | 1,582.00 | 0.0M |
| 2025-04-25 | 1,579.00 | 1,589.00 | 1,540.00 | 1,557.00 | 0.0M |
| 2025-04-24 | 1,560.00 | 1,579.00 | 1,560.00 | 1,579.00 | 0.0M |
| 2025-04-22 | 1,583.00 | 1,583.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2025-04-21 | 1,597.00 | 1,598.00 | 1,541.00 | 1,582.00 | 0.0M |
| 2025-04-18 | 1,517.00 | 1,599.00 | 1,517.00 | 1,599.00 | 0.0M |
| 2025-04-17 | 1,501.00 | 1,531.00 | 1,501.00 | 1,530.00 | 0.0M |
| 2025-04-16 | 1,542.00 | 1,560.00 | 1,512.00 | 1,521.00 | 0.0M |
| 2025-04-15 | 1,500.00 | 1,521.00 | 1,491.00 | 1,520.00 | 0.0M |
| 2025-04-14 | 1,519.00 | 1,578.00 | 1,487.00 | 1,536.00 | 0.0M |
| 2025-04-11 | 1,495.00 | 1,527.00 | 1,495.00 | 1,519.00 | 0.0M |
| 2025-04-10 | 1,485.00 | 1,547.00 | 1,483.00 | 1,495.00 | 0.0M |
| 2025-04-09 | 1,465.00 | 1,465.00 | 1,375.00 | 1,441.00 | 0.0M |
| 2025-04-08 | 1,500.00 | 1,540.00 | 1,470.00 | 1,471.00 | 0.0M |
| 2025-04-07 | 1,455.00 | 1,537.00 | 1,455.00 | 1,470.00 | 0.0M |
| 2025-04-04 | 1,545.00 | 1,573.00 | 1,506.00 | 1,547.00 | 0.0M |
| 2025-04-03 | 1,580.00 | 1,589.00 | 1,560.00 | 1,585.00 | 0.0M |
| 2025-04-02 | 1,577.00 | 1,585.00 | 1,565.00 | 1,585.00 | 0.0M |
| 2025-04-01 | 1,599.00 | 1,599.00 | 1,560.00 | 1,585.00 | 0.0M |
| 2025-03-31 | 1,576.00 | 1,591.00 | 1,555.00 | 1,581.00 | 0.0M |
| 2025-03-28 | 1,580.00 | 1,585.00 | 1,564.00 | 1,580.00 | 0.0M |
| 2025-03-27 | 1,608.00 | 1,636.00 | 1,561.00 | 1,580.00 | 0.0M |
| 2025-03-26 | 1,678.00 | 1,678.00 | 1,670.00 | 1,674.00 | 0.0M |
| 2025-03-25 | 1,647.00 | 1,675.00 | 1,647.00 | 1,674.00 | 0.0M |
| 2025-03-24 | 1,655.00 | 1,680.00 | 1,655.00 | 1,680.00 | 0.0M |
| 2025-03-21 | 1,629.00 | 1,636.00 | 1,601.00 | 1,636.00 | 0.0M |
| 2025-03-19 | 1,622.00 | 1,665.00 | 1,622.00 | 1,629.00 | 0.0M |
| 2025-03-18 | 1,634.00 | 1,634.00 | 1,615.00 | 1,621.00 | 0.0M |
| 2025-03-17 | 1,634.00 | 1,654.00 | 1,625.00 | 1,654.00 | 0.0M |
| 2025-03-14 | 1,640.00 | 1,643.00 | 1,634.00 | 1,634.00 | 0.0M |
| 2025-03-13 | 1,648.00 | 1,650.00 | 1,634.00 | 1,640.00 | 0.0M |
| 2025-03-12 | 1,626.00 | 1,661.00 | 1,626.00 | 1,634.00 | 0.0M |
| 2025-03-11 | 1,587.00 | 1,625.00 | 1,587.00 | 1,625.00 | 0.0M |
| 2025-03-10 | 1,596.00 | 1,614.00 | 1,596.00 | 1,610.00 | 0.0M |
| 2025-03-07 | 1,568.00 | 1,595.00 | 1,564.00 | 1,595.00 | 0.0M |
| 2025-03-06 | 1,557.00 | 1,579.00 | 1,557.00 | 1,569.00 | 0.0M |
| 2025-03-05 | 1,540.00 | 1,582.00 | 1,540.00 | 1,563.00 | 0.0M |
| 2025-03-04 | 1,534.00 | 1,553.00 | 1,531.00 | 1,539.00 | 0.0M |
| 2025-03-03 | 1,542.00 | 1,555.00 | 1,538.00 | 1,545.00 | 0.0M |
| 2025-02-28 | 1,550.00 | 1,550.00 | 1,522.00 | 1,542.00 | 0.0M |
| 2025-02-27 | 1,532.00 | 1,564.00 | 1,530.00 | 1,560.00 | 0.0M |
| 2025-02-26 | 1,585.00 | 1,588.00 | 1,570.00 | 1,580.00 | 0.0M |
| 2025-02-25 | 1,601.00 | 1,622.00 | 1,569.00 | 1,585.00 | 0.0M |
| 2025-02-21 | 1,630.00 | 1,630.00 | 1,601.00 | 1,601.00 | 0.0M |
| 2025-02-20 | 1,630.00 | 1,639.00 | 1,626.00 | 1,630.00 | 0.0M |
| 2025-02-19 | 1,631.00 | 1,695.00 | 1,623.00 | 1,630.00 | 0.0M |
| 2025-02-18 | 1,610.00 | 1,783.00 | 1,587.00 | 1,646.00 | 0.0M |
| 2025-02-17 | 1,581.00 | 1,610.00 | 1,581.00 | 1,610.00 | 0.0M |
| 2025-02-14 | 1,589.00 | 1,590.00 | 1,581.00 | 1,581.00 | 0.0M |
| 2025-02-13 | 1,588.00 | 1,591.00 | 1,584.00 | 1,588.00 | 0.0M |
| 2025-02-12 | 1,590.00 | 1,597.00 | 1,586.00 | 1,586.00 | 0.0M |
| 2025-02-10 | 1,590.00 | 1,591.00 | 1,588.00 | 1,590.00 | 0.0M |
| 2025-02-07 | 1,594.00 | 1,596.00 | 1,588.00 | 1,589.00 | 0.0M |
| 2025-02-06 | 1,592.00 | 1,601.00 | 1,592.00 | 1,594.00 | 0.0M |
| 2025-02-05 | 1,591.00 | 1,597.00 | 1,591.00 | 1,592.00 | 0.0M |
| 2025-02-04 | 1,586.00 | 1,598.00 | 1,586.00 | 1,591.00 | 0.0M |
| 2025-02-03 | 1,590.00 | 1,597.00 | 1,583.00 | 1,589.00 | 0.0M |
| 2025-01-31 | 1,579.00 | 1,588.00 | 1,579.00 | 1,585.00 | 0.0M |
| 2025-01-30 | 1,577.00 | 1,580.00 | 1,568.00 | 1,579.00 | 0.0M |
| 2025-01-29 | 1,555.00 | 1,575.00 | 1,555.00 | 1,573.00 | 0.0M |
| 2025-01-28 | 1,537.00 | 1,585.00 | 1,537.00 | 1,558.00 | 0.0M |
| 2025-01-27 | 1,563.00 | 1,563.00 | 1,554.00 | 1,554.00 | 0.0M |
| 2025-01-24 | 1,565.00 | 1,565.00 | 1,551.00 | 1,555.00 | 0.0M |
| 2025-01-23 | 1,545.00 | 1,560.00 | 1,545.00 | 1,560.00 | 0.0M |
| 2025-01-22 | 1,549.00 | 1,563.00 | 1,545.00 | 1,545.00 | 0.0M |
| 2025-01-21 | 1,530.00 | 1,551.00 | 1,530.00 | 1,548.00 | 0.0M |
| 2025-01-20 | 1,552.00 | 1,565.00 | 1,541.00 | 1,541.00 | 0.0M |
| 2025-01-17 | 1,556.00 | 1,571.00 | 1,556.00 | 1,566.00 | 0.0M |
| 2025-01-16 | 1,545.00 | 1,574.00 | 1,545.00 | 1,569.00 | 0.0M |
| 2025-01-15 | 1,544.00 | 1,556.00 | 1,542.00 | 1,542.00 | 0.0M |
| 2025-01-14 | 1,551.00 | 1,559.00 | 1,546.00 | 1,550.00 | 0.0M |
| 2025-01-10 | 1,605.00 | 1,605.00 | 1,561.00 | 1,562.00 | 0.0M |
| 2025-01-09 | 1,641.00 | 1,650.00 | 1,550.00 | 1,628.00 | 0.1M |
| 2025-01-08 | 1,572.00 | 1,604.00 | 1,572.00 | 1,601.00 | 0.0M |
| 2025-01-07 | 1,569.00 | 1,570.00 | 1,559.00 | 1,564.00 | 0.0M |
| 2025-01-06 | 1,562.00 | 1,569.00 | 1,559.00 | 1,559.00 | 0.0M |