12,190.00
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 | 12,015.00 | 12,230.00 | 12,005.00 | 12,190.00 | 0.2M |
| 2025-09-25 | 12,025.00 | 12,130.00 | 11,945.00 | 12,030.00 | 0.1M |
| 2025-09-24 | 12,050.00 | 12,120.00 | 11,895.00 | 12,030.00 | 0.2M |
| 2025-09-23 | 11,985.00 | 12,055.00 | 11,915.00 | 12,045.00 | 0.3M |
| 2025-09-22 | 11,835.00 | 12,025.00 | 11,835.00 | 11,910.00 | 0.2M |
| 2025-09-19 | 11,640.00 | 11,920.00 | 11,625.00 | 11,870.00 | 0.6M |
| 2025-09-18 | 11,300.00 | 11,685.00 | 11,210.00 | 11,575.00 | 0.6M |
| 2025-09-17 | 12,050.00 | 12,100.00 | 11,965.00 | 12,000.00 | 0.5M |
| 2025-09-16 | 12,090.00 | 12,160.00 | 11,925.00 | 11,975.00 | 0.5M |
| 2025-09-15 | 12,115.00 | 12,115.00 | 12,010.00 | 12,070.00 | 0.7M |
| 2025-09-12 | 12,110.00 | 12,125.00 | 12,045.00 | 12,060.00 | 0.1M |
| 2025-09-11 | 11,985.00 | 12,120.00 | 11,905.00 | 12,120.00 | 0.7M |
| 2025-09-10 | 12,175.00 | 12,215.00 | 11,865.00 | 11,950.00 | 0.2M |
| 2025-09-09 | 12,315.00 | 12,320.00 | 12,155.00 | 12,170.00 | 0.1M |
| 2025-09-08 | 12,255.00 | 12,345.00 | 12,175.00 | 12,265.00 | 0.2M |
| 2025-09-05 | 12,115.00 | 12,345.00 | 12,085.00 | 12,200.00 | 0.2M |
| 2025-09-04 | 11,855.00 | 12,195.00 | 11,850.00 | 12,100.00 | 0.2M |
| 2025-09-03 | 11,645.00 | 11,830.00 | 11,615.00 | 11,830.00 | 0.2M |
| 2025-09-02 | 11,915.00 | 11,915.00 | 11,620.00 | 11,650.00 | 0.3M |
| 2025-09-01 | 11,965.00 | 11,975.00 | 11,840.00 | 11,880.00 | 0.1M |
| 2025-08-29 | 12,030.00 | 12,070.00 | 11,900.00 | 11,955.00 | 0.2M |
| 2025-08-28 | 12,225.00 | 12,225.00 | 11,980.00 | 12,025.00 | 0.1M |
| 2025-08-27 | 12,220.00 | 12,295.00 | 12,095.00 | 12,195.00 | 0.3M |
| 2025-08-26 | 12,170.00 | 12,265.00 | 12,070.00 | 12,205.00 | 0.2M |
| 2025-08-22 | 12,175.00 | 12,260.00 | 12,100.00 | 12,230.00 | 0.4M |
| 2025-08-21 | 12,305.00 | 12,325.00 | 12,200.00 | 12,200.00 | 0.2M |
| 2025-08-20 | 12,050.00 | 12,280.00 | 12,050.00 | 12,255.00 | 0.4M |
| 2025-08-19 | 11,835.00 | 12,130.00 | 11,815.00 | 12,130.00 | 0.4M |
| 2025-08-18 | 11,835.00 | 11,870.00 | 11,730.00 | 11,780.00 | 0.2M |
| 2025-08-15 | 11,940.00 | 11,940.00 | 11,730.00 | 11,755.00 | 0.2M |
| 2025-08-14 | 11,860.00 | 11,895.00 | 11,780.00 | 11,855.00 | 0.2M |
| 2025-08-13 | 11,700.00 | 11,825.00 | 11,700.00 | 11,805.00 | 0.3M |
| 2025-08-12 | 11,830.00 | 11,840.00 | 11,615.00 | 11,685.00 | 0.2M |
| 2025-08-11 | 11,715.00 | 11,795.00 | 11,680.00 | 11,735.00 | 0.2M |
| 2025-08-08 | 11,785.00 | 11,825.00 | 11,590.00 | 11,730.00 | 0.4M |
| 2025-08-07 | 12,145.00 | 12,145.00 | 11,775.00 | 11,790.00 | 0.4M |
| 2025-08-06 | 12,315.00 | 12,315.00 | 12,105.00 | 12,125.00 | 0.3M |
| 2025-08-05 | 12,160.00 | 12,250.00 | 12,110.00 | 12,250.00 | 0.2M |
| 2025-08-04 | 12,390.00 | 12,410.00 | 12,105.00 | 12,115.00 | 0.8M |
| 2025-08-01 | 12,285.00 | 12,330.00 | 12,185.00 | 12,330.00 | 0.3M |
| 2025-07-31 | 12,365.00 | 12,560.00 | 12,095.00 | 12,310.00 | 0.2M |
| 2025-07-30 | 12,180.00 | 12,330.00 | 12,075.00 | 12,275.00 | 0.2M |
| 2025-07-29 | 12,115.00 | 12,190.00 | 12,065.00 | 12,190.00 | 0.2M |
| 2025-07-28 | 12,210.00 | 12,215.00 | 12,080.00 | 12,115.00 | 0.2M |
| 2025-07-25 | 12,095.00 | 12,190.00 | 12,075.00 | 12,190.00 | 0.2M |
| 2025-07-24 | 12,085.00 | 12,190.00 | 11,990.00 | 12,075.00 | 0.1M |
| 2025-07-23 | 12,200.00 | 12,205.00 | 12,075.00 | 12,080.00 | 0.1M |
| 2025-07-22 | 12,215.00 | 12,230.00 | 12,055.00 | 12,155.00 | 0.2M |
| 2025-07-21 | 12,285.00 | 12,285.00 | 12,185.00 | 12,250.00 | 0.1M |
| 2025-07-18 | 12,245.00 | 12,290.00 | 12,125.00 | 12,290.00 | 0.5M |
| 2025-07-17 | 12,200.00 | 12,200.00 | 12,080.00 | 12,175.00 | 0.1M |
| 2025-07-16 | 12,140.00 | 12,260.00 | 12,135.00 | 12,185.00 | 0.1M |
| 2025-07-15 | 12,295.00 | 12,300.00 | 12,130.00 | 12,165.00 | 0.4M |
| 2025-07-14 | 12,110.00 | 12,295.00 | 12,110.00 | 12,285.00 | 0.2M |
| 2025-07-11 | 12,195.00 | 12,275.00 | 12,100.00 | 12,200.00 | 0.3M |
| 2025-07-10 | 12,235.00 | 12,335.00 | 12,215.00 | 12,220.00 | 0.8M |
| 2025-07-09 | 12,290.00 | 12,290.00 | 12,135.00 | 12,180.00 | 0.5M |
| 2025-07-08 | 12,165.00 | 12,195.00 | 12,055.00 | 12,190.00 | 0.5M |
| 2025-07-07 | 12,230.00 | 12,235.00 | 12,120.00 | 12,155.00 | 0.2M |
| 2025-07-04 | 12,280.00 | 12,315.00 | 12,200.00 | 12,205.00 | 0.1M |
| 2025-07-03 | 11,895.00 | 12,360.00 | 11,895.00 | 12,320.00 | 0.2M |
| 2025-07-02 | 12,485.00 | 12,485.00 | 11,895.00 | 11,990.00 | 0.3M |
| 2025-07-01 | 12,465.00 | 12,575.00 | 12,425.00 | 12,540.00 | 0.2M |
| 2025-06-30 | 12,535.00 | 12,595.00 | 12,365.00 | 12,440.00 | 0.1M |
| 2025-06-27 | 12,430.00 | 12,485.00 | 12,290.00 | 12,450.00 | 0.2M |
| 2025-06-26 | 12,395.00 | 12,495.00 | 12,325.00 | 12,410.00 | 0.2M |
| 2025-06-25 | 12,350.00 | 12,380.00 | 12,290.00 | 12,380.00 | 0.2M |
| 2025-06-24 | 12,395.00 | 12,455.00 | 12,315.00 | 12,315.00 | 0.3M |
| 2025-06-23 | 12,355.00 | 12,420.00 | 12,295.00 | 12,335.00 | 0.4M |
| 2025-06-20 | 12,425.00 | 12,480.00 | 12,315.00 | 12,375.00 | 0.4M |
| 2025-06-19 | 12,550.00 | 12,550.00 | 12,385.00 | 12,400.00 | 0.1M |
| 2025-06-18 | 12,515.00 | 12,600.00 | 12,515.00 | 12,575.00 | 0.2M |
| 2025-06-17 | 12,565.00 | 12,600.00 | 12,475.00 | 12,480.00 | 0.6M |
| 2025-06-16 | 12,780.00 | 12,845.00 | 12,590.00 | 12,590.00 | 0.3M |
| 2025-06-13 | 12,525.00 | 12,820.00 | 12,510.00 | 12,770.00 | 0.1M |
| 2025-06-12 | 12,525.00 | 12,625.00 | 12,460.00 | 12,625.00 | 0.2M |
| 2025-06-11 | 12,500.00 | 12,575.00 | 12,425.00 | 12,545.00 | 0.3M |
| 2025-06-10 | 12,855.00 | 12,880.00 | 12,495.00 | 12,495.00 | 0.3M |
| 2025-06-09 | 12,955.00 | 12,960.00 | 12,815.00 | 12,840.00 | 0.1M |
| 2025-06-06 | 12,930.00 | 12,940.00 | 12,870.00 | 12,910.00 | 0.1M |
| 2025-06-05 | 12,915.00 | 12,935.00 | 12,800.00 | 12,935.00 | 0.1M |
| 2025-06-04 | 12,915.00 | 12,935.00 | 12,795.00 | 12,890.00 | 0.4M |
| 2025-06-03 | 13,055.00 | 13,070.00 | 12,875.00 | 12,910.00 | 0.2M |
| 2025-06-02 | 12,920.00 | 13,010.00 | 12,880.00 | 12,970.00 | 0.2M |
| 2025-05-30 | 12,810.00 | 12,895.00 | 12,805.00 | 12,865.00 | 0.6M |
| 2025-05-29 | 12,835.00 | 12,870.00 | 12,680.00 | 12,795.00 | 0.3M |
| 2025-05-28 | 12,910.00 | 12,935.00 | 12,795.00 | 12,795.00 | 0.2M |
| 2025-05-27 | 12,960.00 | 12,960.00 | 12,835.00 | 12,890.00 | 0.3M |
| 2025-05-23 | 12,930.00 | 12,950.00 | 12,730.00 | 12,895.00 | 0.4M |
| 2025-05-22 | 12,685.00 | 12,900.00 | 12,685.00 | 12,895.00 | 0.2M |
| 2025-05-21 | 12,780.00 | 12,820.00 | 12,650.00 | 12,795.00 | 0.3M |
| 2025-05-20 | 12,720.00 | 12,830.00 | 12,695.00 | 12,820.00 | 0.2M |
| 2025-05-19 | 12,665.00 | 12,710.00 | 12,500.00 | 12,710.00 | 0.3M |
| 2025-05-16 | 12,700.00 | 12,710.00 | 12,485.00 | 12,710.00 | 0.3M |
| 2025-05-15 | 12,375.00 | 12,580.00 | 12,345.00 | 12,580.00 | 0.9M |
| 2025-05-14 | 12,245.00 | 12,390.00 | 12,210.00 | 12,360.00 | 0.3M |
| 2025-05-13 | 11,910.00 | 12,215.00 | 11,870.00 | 12,200.00 | 0.3M |
| 2025-05-12 | 12,315.00 | 12,315.00 | 11,870.00 | 11,955.00 | 0.3M |
| 2025-05-09 | 12,350.00 | 12,365.00 | 12,020.00 | 12,225.00 | 0.4M |
| 2025-05-08 | 12,370.00 | 12,545.00 | 12,240.00 | 12,350.00 | 0.4M |
| 2025-05-07 | 12,485.00 | 12,485.00 | 12,130.00 | 12,295.00 | 1.4M |
| 2025-05-06 | 12,455.00 | 12,510.00 | 12,395.00 | 12,450.00 | 1.4M |
| 2025-05-02 | 12,395.00 | 12,430.00 | 12,275.00 | 12,370.00 | 0.2M |
| 2025-05-01 | 12,295.00 | 12,340.00 | 12,205.00 | 12,310.00 | 0.1M |
| 2025-04-30 | 12,155.00 | 12,330.00 | 12,075.00 | 12,330.00 | 0.7M |
| 2025-04-29 | 11,970.00 | 12,100.00 | 11,915.00 | 12,085.00 | 0.2M |
| 2025-04-28 | 12,115.00 | 12,115.00 | 11,930.00 | 11,930.00 | 0.3M |
| 2025-04-25 | 11,940.00 | 12,040.00 | 11,885.00 | 12,040.00 | 1.3M |
| 2025-04-24 | 11,805.00 | 11,925.00 | 11,805.00 | 11,890.00 | 0.6M |
| 2025-04-23 | 12,180.00 | 12,225.00 | 11,790.00 | 11,840.00 | 1.4M |
| 2025-04-22 | 12,075.00 | 12,155.00 | 11,965.00 | 12,130.00 | 1.2M |
| 2025-04-17 | 11,950.00 | 12,075.00 | 11,865.00 | 12,050.00 | 0.2M |
| 2025-04-16 | 11,955.00 | 12,000.00 | 11,845.00 | 12,000.00 | 0.6M |
| 2025-04-15 | 11,830.00 | 12,055.00 | 11,775.00 | 11,960.00 | 0.6M |
| 2025-04-14 | 11,660.00 | 11,780.00 | 11,595.00 | 11,730.00 | 0.3M |
| 2025-04-11 | 11,430.00 | 11,615.00 | 11,410.00 | 11,555.00 | 0.8M |
| 2025-04-10 | 11,100.00 | 11,505.00 | 10,930.00 | 11,420.00 | 0.5M |
| 2025-04-09 | 10,845.00 | 11,090.00 | 10,765.00 | 10,965.00 | 0.7M |
| 2025-04-08 | 10,710.00 | 11,040.00 | 10,610.00 | 11,015.00 | 0.9M |
| 2025-04-07 | 10,915.00 | 10,950.00 | 10,590.00 | 10,670.00 | 1.1M |
| 2025-04-04 | 11,485.00 | 11,505.00 | 11,120.00 | 11,230.00 | 0.5M |
| 2025-04-03 | 11,120.00 | 11,535.00 | 11,120.00 | 11,455.00 | 0.3M |
| 2025-04-02 | 11,045.00 | 11,260.00 | 11,045.00 | 11,245.00 | 0.3M |
| 2025-04-01 | 11,155.00 | 11,245.00 | 11,030.00 | 11,105.00 | 0.5M |
| 2025-03-31 | 10,950.00 | 11,085.00 | 10,920.00 | 11,085.00 | 0.6M |
| 2025-03-28 | 11,005.00 | 11,080.00 | 10,795.00 | 10,990.00 | 0.4M |
| 2025-03-27 | 10,880.00 | 11,075.00 | 10,505.00 | 11,035.00 | 0.6M |
| 2025-03-26 | 9,856.00 | 9,986.00 | 9,812.00 | 9,986.00 | 0.6M |
| 2025-03-25 | 9,814.00 | 9,854.00 | 9,756.00 | 9,796.00 | 0.3M |
| 2025-03-24 | 9,858.00 | 9,870.00 | 9,680.00 | 9,788.00 | 0.3M |
| 2025-03-21 | 9,726.00 | 9,816.00 | 9,702.00 | 9,814.00 | 1.0M |
| 2025-03-20 | 9,810.00 | 9,988.00 | 9,768.00 | 9,768.00 | 0.4M |
| 2025-03-19 | 9,804.00 | 9,804.00 | 9,656.00 | 9,790.00 | 0.2M |
| 2025-03-18 | 9,624.00 | 9,848.00 | 9,622.00 | 9,826.00 | 0.3M |
| 2025-03-17 | 9,670.00 | 9,708.00 | 9,548.00 | 9,584.00 | 0.7M |
| 2025-03-14 | 9,610.00 | 9,730.00 | 9,610.00 | 9,680.00 | 0.3M |
| 2025-03-13 | 9,682.00 | 9,756.00 | 9,590.00 | 9,590.00 | 0.2M |
| 2025-03-12 | 9,790.00 | 9,794.00 | 9,550.00 | 9,730.00 | 0.3M |
| 2025-03-11 | 9,782.00 | 9,976.00 | 9,740.00 | 9,808.00 | 1.1M |
| 2025-03-10 | 9,984.00 | 10,070.00 | 9,946.00 | 9,950.00 | 0.3M |
| 2025-03-07 | 9,734.00 | 9,966.00 | 9,696.00 | 9,922.00 | 0.2M |
| 2025-03-06 | 9,932.00 | 9,940.00 | 9,756.00 | 9,818.00 | 0.2M |
| 2025-03-05 | 10,040.00 | 10,160.00 | 9,850.00 | 9,880.00 | 0.2M |
| 2025-03-04 | 10,090.00 | 10,170.00 | 9,984.00 | 9,990.00 | 0.2M |
| 2025-03-03 | 10,030.00 | 10,200.00 | 9,994.00 | 10,135.00 | 0.2M |
| 2025-02-28 | 9,930.00 | 10,060.00 | 9,926.00 | 10,025.00 | 0.4M |
| 2025-02-27 | 9,974.00 | 10,030.00 | 9,872.00 | 10,010.00 | 0.2M |
| 2025-02-26 | 10,040.00 | 10,105.00 | 9,950.00 | 10,060.00 | 0.5M |
| 2025-02-25 | 9,844.00 | 9,976.00 | 9,840.00 | 9,934.00 | 0.1M |
| 2025-02-24 | 9,966.00 | 10,025.00 | 9,904.00 | 9,910.00 | 0.3M |
| 2025-02-21 | 10,025.00 | 10,195.00 | 10,015.00 | 10,015.00 | 0.2M |
| 2025-02-20 | 10,035.00 | 10,070.00 | 9,990.00 | 10,040.00 | 0.3M |
| 2025-02-19 | 10,125.00 | 10,145.00 | 9,984.00 | 9,984.00 | 0.1M |
| 2025-02-18 | 10,155.00 | 10,205.00 | 10,100.00 | 10,115.00 | 0.1M |
| 2025-02-17 | 10,005.00 | 10,175.00 | 9,998.00 | 10,145.00 | 0.2M |
| 2025-02-14 | 10,045.00 | 10,095.00 | 9,982.00 | 10,005.00 | 0.3M |
| 2025-02-13 | 10,085.00 | 10,165.00 | 9,904.00 | 10,015.00 | 0.2M |
| 2025-02-12 | 9,942.00 | 10,025.00 | 9,884.00 | 10,000.00 | 0.3M |
| 2025-02-11 | 9,900.00 | 9,998.00 | 9,820.00 | 9,940.00 | 0.6M |
| 2025-02-10 | 9,724.00 | 9,884.00 | 9,724.00 | 9,884.00 | 1.0M |
| 2025-02-07 | 9,808.00 | 9,868.00 | 9,660.00 | 9,724.00 | 1.7M |
| 2025-02-06 | 9,768.00 | 9,868.00 | 9,712.00 | 9,802.00 | 0.2M |
| 2025-02-05 | 9,670.00 | 9,738.00 | 9,582.00 | 9,734.00 | 0.3M |
| 2025-02-04 | 9,722.00 | 9,800.00 | 9,680.00 | 9,726.00 | 0.8M |
| 2025-02-03 | 9,856.00 | 9,872.00 | 9,632.00 | 9,752.00 | 0.2M |
| 2025-01-31 | 9,962.00 | 10,085.00 | 9,886.00 | 9,952.00 | 0.6M |
| 2025-01-30 | 9,620.00 | 9,810.00 | 9,560.00 | 9,776.00 | 0.2M |
| 2025-01-29 | 9,554.00 | 9,690.00 | 9,542.00 | 9,656.00 | 0.9M |
| 2025-01-28 | 9,336.00 | 9,566.00 | 9,320.00 | 9,520.00 | 0.3M |
| 2025-01-27 | 9,312.00 | 9,372.00 | 9,302.00 | 9,336.00 | 0.2M |
| 2025-01-24 | 9,562.00 | 9,572.00 | 9,298.00 | 9,340.00 | 0.3M |
| 2025-01-23 | 9,512.00 | 9,680.00 | 9,476.00 | 9,534.00 | 0.8M |
| 2025-01-22 | 9,422.00 | 9,506.00 | 9,398.00 | 9,502.00 | 0.1M |
| 2025-01-21 | 9,500.00 | 9,500.00 | 9,376.00 | 9,408.00 | 0.3M |
| 2025-01-20 | 9,354.00 | 9,466.00 | 9,330.00 | 9,380.00 | 0.2M |
| 2025-01-17 | 9,302.00 | 9,374.00 | 9,240.00 | 9,354.00 | 0.3M |
| 2025-01-16 | 9,300.00 | 9,300.00 | 9,204.00 | 9,270.00 | 0.3M |
| 2025-01-15 | 9,052.00 | 9,282.00 | 9,052.00 | 9,252.00 | 0.4M |
| 2025-01-14 | 9,380.00 | 9,410.00 | 9,028.00 | 9,028.00 | 0.3M |
| 2025-01-13 | 9,302.00 | 9,384.00 | 9,302.00 | 9,350.00 | 0.2M |
| 2025-01-10 | 9,468.00 | 9,548.00 | 9,348.00 | 9,348.00 | 0.4M |
| 2025-01-09 | 9,634.00 | 9,636.00 | 9,376.00 | 9,514.00 | 0.3M |
| 2025-01-08 | 9,938.00 | 9,994.00 | 9,572.00 | 9,680.00 | 0.5M |
| 2025-01-07 | 9,850.00 | 9,984.00 | 9,712.00 | 9,912.00 | 0.9M |
| 2025-01-06 | 9,494.00 | 9,658.00 | 9,428.00 | 9,554.00 | 0.3M |
| 2025-01-03 | 9,650.00 | 9,672.00 | 9,472.00 | 9,522.00 | 0.5M |
| 2025-01-02 | 9,618.00 | 9,700.00 | 9,536.00 | 9,700.00 | 0.2M |