1,439.60
Última Actualización: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 1,450.60 | 1,466.00 | 1,437.20 | 1,439.60 | 0.0M |
| 2025-10-01 | 1,419.30 | 1,459.20 | 1,410.00 | 1,437.60 | 0.0M |
| 2025-09-30 | 1,429.00 | 1,430.40 | 1,380.10 | 1,405.40 | 0.0M |
| 2025-09-29 | 1,388.50 | 1,421.90 | 1,386.60 | 1,415.30 | 0.0M |
| 2025-09-26 | 1,440.00 | 1,440.00 | 1,375.70 | 1,388.50 | 0.0M |
| 2025-09-25 | 1,445.60 | 1,479.70 | 1,400.10 | 1,414.20 | 0.0M |
| 2025-09-24 | 1,443.00 | 1,484.00 | 1,432.00 | 1,442.80 | 0.0M |
| 2025-09-23 | 1,423.00 | 1,480.00 | 1,394.80 | 1,455.20 | 0.0M |
| 2025-09-22 | 1,403.50 | 1,445.90 | 1,403.50 | 1,423.00 | 0.0M |
| 2025-09-19 | 1,370.60 | 1,439.00 | 1,343.40 | 1,412.90 | 0.0M |
| 2025-09-18 | 1,373.00 | 1,375.00 | 1,358.50 | 1,359.60 | 0.0M |
| 2025-09-17 | 1,449.90 | 1,451.70 | 1,331.70 | 1,353.20 | 0.0M |
| 2025-09-16 | 1,469.00 | 1,469.00 | 1,408.30 | 1,423.10 | 0.0M |
| 2025-09-15 | 1,447.00 | 1,448.00 | 1,422.00 | 1,441.80 | 0.0M |
| 2025-09-12 | 1,453.00 | 1,459.70 | 1,419.00 | 1,446.50 | 0.0M |
| 2025-09-11 | 1,410.10 | 1,435.00 | 1,394.10 | 1,425.70 | 0.0M |
| 2025-09-10 | 1,442.80 | 1,442.80 | 1,378.20 | 1,399.20 | 0.0M |
| 2025-09-09 | 1,478.40 | 1,478.40 | 1,406.30 | 1,426.70 | 0.0M |
| 2025-09-08 | 1,499.80 | 1,564.90 | 1,465.00 | 1,478.40 | 0.0M |
| 2025-09-05 | 1,485.90 | 1,505.10 | 1,472.00 | 1,503.40 | 0.0M |
| 2025-09-04 | 1,489.90 | 1,490.00 | 1,460.20 | 1,474.90 | 0.0M |
| 2025-09-03 | 1,506.90 | 1,508.90 | 1,414.00 | 1,478.50 | 0.0M |
| 2025-09-02 | 1,435.00 | 1,500.00 | 1,435.00 | 1,472.30 | 0.0M |
| 2025-09-01 | 1,432.00 | 1,475.00 | 1,425.70 | 1,473.50 | 0.0M |
| 2025-08-29 | 1,348.60 | 1,434.70 | 1,342.90 | 1,422.70 | 0.0M |
| 2025-08-28 | 1,469.00 | 1,469.00 | 1,325.50 | 1,374.00 | 0.0M |
| 2025-08-26 | 1,447.00 | 1,483.90 | 1,406.00 | 1,427.10 | 0.0M |
| 2025-08-25 | 1,438.00 | 1,442.20 | 1,390.60 | 1,437.00 | 0.0M |
| 2025-08-22 | 1,418.50 | 1,440.30 | 1,394.50 | 1,407.20 | 0.0M |
| 2025-08-21 | 1,451.00 | 1,478.80 | 1,411.20 | 1,421.30 | 0.0M |
| 2025-08-20 | 1,428.80 | 1,499.00 | 1,402.80 | 1,472.70 | 0.0M |
| 2025-08-19 | 1,369.00 | 1,448.20 | 1,321.00 | 1,428.80 | 0.0M |
| 2025-08-18 | 1,370.00 | 1,400.00 | 1,314.20 | 1,366.90 | 0.0M |
| 2025-08-14 | 1,323.40 | 1,400.20 | 1,308.20 | 1,373.20 | 0.0M |
| 2025-08-13 | 1,380.00 | 1,399.00 | 1,278.20 | 1,322.20 | 0.0M |
| 2025-08-12 | 1,226.80 | 1,339.20 | 1,216.20 | 1,337.10 | 0.0M |
| 2025-08-11 | 1,248.00 | 1,253.90 | 1,202.00 | 1,219.20 | 0.0M |
| 2025-08-08 | 1,229.50 | 1,245.00 | 1,175.50 | 1,204.60 | 0.0M |
| 2025-08-07 | 1,234.90 | 1,235.90 | 1,200.00 | 1,229.40 | 0.0M |
| 2025-08-06 | 1,260.50 | 1,268.20 | 1,201.00 | 1,222.30 | 0.0M |
| 2025-08-05 | 1,299.00 | 1,332.30 | 1,251.10 | 1,260.60 | 0.0M |
| 2025-08-04 | 1,373.90 | 1,373.90 | 1,252.10 | 1,280.20 | 0.0M |
| 2025-08-01 | 1,345.90 | 1,345.90 | 1,266.00 | 1,313.00 | 0.0M |
| 2025-07-31 | 1,274.00 | 1,337.70 | 1,247.10 | 1,314.30 | 0.0M |
| 2025-07-30 | 1,249.00 | 1,275.20 | 1,213.20 | 1,274.00 | 0.0M |
| 2025-07-29 | 1,203.00 | 1,270.00 | 1,203.00 | 1,214.50 | 0.0M |
| 2025-07-28 | 1,269.10 | 1,307.90 | 1,216.60 | 1,244.50 | 0.0M |
| 2025-07-25 | 1,248.10 | 1,288.60 | 1,248.10 | 1,280.60 | 0.0M |
| 2025-07-24 | 1,273.50 | 1,279.50 | 1,252.10 | 1,263.70 | 0.0M |
| 2025-07-23 | 1,252.00 | 1,296.90 | 1,252.00 | 1,273.50 | 0.0M |
| 2025-07-22 | 1,320.30 | 1,372.90 | 1,251.00 | 1,276.50 | 0.0M |
| 2025-07-21 | 1,342.00 | 1,383.50 | 1,306.90 | 1,307.60 | 0.0M |
| 2025-07-18 | 1,396.00 | 1,440.00 | 1,351.00 | 1,375.60 | 0.0M |
| 2025-07-17 | 1,484.00 | 1,490.00 | 1,379.90 | 1,400.50 | 0.0M |
| 2025-07-16 | 1,415.00 | 1,435.90 | 1,404.30 | 1,435.90 | 0.0M |
| 2025-07-15 | 1,310.00 | 1,367.60 | 1,290.50 | 1,367.60 | 0.0M |
| 2025-07-14 | 1,250.00 | 1,325.00 | 1,250.00 | 1,302.50 | 0.0M |
| 2025-07-11 | 1,385.00 | 1,385.00 | 1,255.00 | 1,302.90 | 0.0M |
| 2025-07-10 | 1,250.00 | 1,340.00 | 1,249.00 | 1,319.50 | 0.0M |
| 2025-07-09 | 1,242.30 | 1,288.00 | 1,230.00 | 1,277.50 | 0.0M |
| 2025-07-08 | 1,230.00 | 1,291.00 | 1,178.00 | 1,242.20 | 0.0M |
| 2025-07-07 | 1,235.70 | 1,235.70 | 1,204.10 | 1,230.00 | 0.0M |
| 2025-07-04 | 1,232.60 | 1,245.00 | 1,181.00 | 1,235.00 | 0.0M |
| 2025-07-03 | 1,210.00 | 1,264.90 | 1,206.00 | 1,210.10 | 0.0M |
| 2025-07-02 | 1,214.40 | 1,214.40 | 1,183.10 | 1,211.90 | 0.0M |
| 2025-07-01 | 1,103.00 | 1,156.60 | 1,103.00 | 1,156.60 | 0.0M |
| 2025-06-30 | 1,006.00 | 1,101.60 | 1,006.00 | 1,101.60 | 0.0M |
| 2025-06-27 | 1,034.00 | 1,049.20 | 1,034.00 | 1,049.20 | 0.0M |
| 2025-06-26 | 1,033.90 | 1,034.00 | 1,033.90 | 1,034.00 | 0.0M |
| 2025-06-25 | 1,033.90 | 1,034.00 | 1,020.00 | 1,034.00 | 0.0M |
| 2025-06-24 | 1,000.00 | 1,014.90 | 1,000.00 | 1,014.90 | 0.0M |
| 2025-06-23 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 0.0M |
| 2025-06-20 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 0.0M |
| 2025-06-19 | 999.00 | 1,017.00 | 999.00 | 1,000.00 | 0.0M |
| 2025-06-18 | 1,018.00 | 1,018.00 | 998.00 | 998.00 | 0.0M |
| 2025-06-17 | 1,030.00 | 1,030.00 | 1,018.30 | 1,018.30 | 0.0M |
| 2025-06-16 | 1,050.00 | 1,050.00 | 1,039.00 | 1,039.00 | 0.0M |
| 2025-06-13 | 1,038.80 | 1,050.00 | 1,038.80 | 1,050.00 | 0.0M |
| 2025-06-12 | 1,076.00 | 1,076.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2025-06-11 | 1,078.00 | 1,078.00 | 1,077.00 | 1,077.00 | 0.0M |
| 2025-06-10 | 1,057.00 | 1,078.00 | 1,055.00 | 1,078.00 | 0.0M |
| 2025-06-09 | 1,059.70 | 1,059.70 | 1,057.00 | 1,057.00 | 0.0M |
| 2025-06-06 | 1,060.00 | 1,060.00 | 1,059.80 | 1,059.80 | 0.0M |
| 2025-06-05 | 1,066.00 | 1,066.10 | 1,063.10 | 1,063.10 | 0.0M |
| 2025-06-04 | 1,074.00 | 1,074.00 | 1,073.10 | 1,073.10 | 0.0M |
| 2025-06-03 | 1,093.50 | 1,095.00 | 1,093.50 | 1,095.00 | 0.0M |
| 2025-06-02 | 1,115.80 | 1,115.80 | 1,115.80 | 1,115.80 | 0.0M |
| 2025-05-30 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | 0.0M |
| 2025-05-29 | 1,161.70 | 1,161.70 | 1,161.70 | 1,161.70 | 0.0M |
| 2025-05-28 | 1,185.40 | 1,185.40 | 1,185.40 | 1,185.40 | 0.0M |
| 2025-05-27 | 1,209.50 | 1,209.50 | 1,209.50 | 1,209.50 | 0.0M |
| 2025-05-26 | 1,234.10 | 1,234.10 | 1,234.10 | 1,234.10 | 0.0M |
| 2025-05-23 | 1,259.20 | 1,259.20 | 1,259.20 | 1,259.20 | 0.0M |
| 2025-05-22 | 1,285.60 | 1,285.60 | 1,259.90 | 1,284.90 | 0.0M |
| 2025-05-21 | 1,318.00 | 1,318.00 | 1,285.60 | 1,285.60 | 0.0M |
| 2025-05-20 | 1,374.90 | 1,374.90 | 1,300.00 | 1,311.80 | 0.0M |
| 2025-05-19 | 1,251.10 | 1,313.60 | 1,251.10 | 1,313.60 | 0.0M |
| 2025-05-16 | 1,215.10 | 1,275.80 | 1,205.00 | 1,251.10 | 0.0M |
| 2025-05-15 | 1,215.10 | 1,215.10 | 1,215.10 | 1,215.10 | 0.0M |
| 2025-05-14 | 1,108.00 | 1,157.30 | 1,108.00 | 1,157.30 | 0.0M |
| 2025-05-13 | 1,105.00 | 1,136.00 | 1,080.00 | 1,102.20 | 0.0M |
| 2025-05-12 | 1,081.00 | 1,142.00 | 1,081.00 | 1,109.00 | 0.0M |
| 2025-05-09 | 1,075.00 | 1,095.00 | 1,051.00 | 1,089.00 | 0.0M |
| 2025-05-08 | 1,076.50 | 1,150.00 | 1,076.10 | 1,081.30 | 0.0M |
| 2025-05-07 | 1,074.20 | 1,131.40 | 1,074.20 | 1,120.00 | 0.0M |
| 2025-05-06 | 1,120.00 | 1,120.00 | 1,075.00 | 1,077.70 | 0.0M |
| 2025-05-05 | 1,060.80 | 1,120.00 | 1,060.80 | 1,119.30 | 0.0M |
| 2025-05-02 | 1,090.00 | 1,100.00 | 1,056.30 | 1,072.80 | 0.0M |
| 2025-04-30 | 1,075.00 | 1,149.90 | 1,075.00 | 1,093.90 | 0.0M |
| 2025-04-29 | 1,139.00 | 1,139.00 | 1,085.20 | 1,107.00 | 0.0M |
| 2025-04-28 | 1,122.30 | 1,122.30 | 1,075.00 | 1,119.00 | 0.0M |
| 2025-04-25 | 1,181.30 | 1,181.30 | 1,122.30 | 1,122.30 | 0.0M |
| 2025-04-24 | 1,165.00 | 1,203.90 | 1,125.00 | 1,181.30 | 0.0M |
| 2025-04-23 | 1,119.80 | 1,147.00 | 1,072.10 | 1,147.00 | 0.0M |
| 2025-04-22 | 1,050.00 | 1,096.50 | 1,040.00 | 1,092.40 | 0.0M |
| 2025-04-21 | 1,066.80 | 1,066.80 | 1,021.00 | 1,044.30 | 0.0M |
| 2025-04-17 | 1,056.00 | 1,060.00 | 1,040.10 | 1,040.10 | 0.0M |
| 2025-04-16 | 1,050.10 | 1,056.00 | 1,050.00 | 1,056.00 | 0.0M |
| 2025-04-15 | 1,059.00 | 1,075.00 | 1,050.10 | 1,050.10 | 0.0M |
| 2025-04-11 | 1,046.65 | 1,060.00 | 1,046.65 | 1,058.40 | 0.0M |
| 2025-04-09 | 1,087.00 | 1,087.00 | 1,068.00 | 1,068.00 | 0.0M |
| 2025-04-08 | 1,085.85 | 1,086.00 | 1,070.00 | 1,071.00 | 0.0M |
| 2025-04-07 | 1,100.00 | 1,100.00 | 1,080.45 | 1,080.45 | 0.0M |
| 2025-04-04 | 1,107.00 | 1,121.95 | 1,102.50 | 1,102.50 | 0.0M |
| 2025-04-03 | 1,135.10 | 1,135.10 | 1,106.45 | 1,125.00 | 0.0M |
| 2025-04-02 | 1,129.25 | 1,140.10 | 1,129.00 | 1,129.00 | 0.0M |
| 2025-04-01 | 1,133.00 | 1,133.00 | 1,115.55 | 1,129.00 | 0.0M |
| 2025-03-28 | 1,135.00 | 1,135.00 | 1,133.00 | 1,133.00 | 0.0M |
| 2025-03-27 | 1,171.90 | 1,171.90 | 1,156.10 | 1,156.10 | 0.0M |
| 2025-03-26 | 1,196.45 | 1,196.45 | 1,179.70 | 1,179.70 | 0.0M |
| 2025-03-25 | 1,145.10 | 1,173.00 | 1,140.00 | 1,173.00 | 0.0M |
| 2025-03-24 | 1,157.70 | 1,157.70 | 1,150.00 | 1,150.00 | 0.0M |
| 2025-03-21 | 1,136.00 | 1,140.00 | 1,135.00 | 1,135.00 | 0.0M |
| 2025-03-20 | 1,145.00 | 1,145.00 | 1,138.00 | 1,138.00 | 0.0M |
| 2025-03-19 | 1,125.10 | 1,147.50 | 1,125.10 | 1,135.00 | 0.0M |
| 2025-03-18 | 1,135.00 | 1,135.00 | 1,113.00 | 1,125.00 | 0.0M |
| 2025-03-17 | 1,135.75 | 1,135.75 | 1,128.00 | 1,135.00 | 0.0M |
| 2025-03-13 | 1,155.00 | 1,155.00 | 1,135.75 | 1,135.75 | 0.0M |
| 2025-03-12 | 1,179.00 | 1,179.00 | 1,158.90 | 1,158.90 | 0.0M |
| 2025-03-11 | 1,205.00 | 1,225.00 | 1,143.00 | 1,182.55 | 0.0M |
| 2025-03-10 | 1,150.00 | 1,195.10 | 1,140.00 | 1,193.10 | 0.0M |
| 2025-03-07 | 1,134.00 | 1,138.20 | 1,111.10 | 1,138.20 | 0.0M |
| 2025-03-06 | 1,100.00 | 1,102.05 | 1,052.50 | 1,084.00 | 0.0M |
| 2025-03-05 | 999.90 | 1,049.60 | 999.90 | 1,049.60 | 0.0M |
| 2025-03-04 | 1,025.00 | 1,048.00 | 980.50 | 999.65 | 0.0M |
| 2025-03-03 | 1,058.00 | 1,069.10 | 1,005.70 | 1,032.10 | 0.0M |
| 2025-02-28 | 1,090.00 | 1,090.00 | 1,040.75 | 1,058.60 | 0.0M |
| 2025-02-27 | 1,104.10 | 1,144.85 | 1,066.00 | 1,095.50 | 0.0M |
| 2025-02-25 | 1,075.00 | 1,115.00 | 1,035.00 | 1,104.50 | 0.0M |
| 2025-02-24 | 1,031.10 | 1,085.00 | 1,031.10 | 1,065.80 | 0.0M |
| 2025-02-21 | 1,016.00 | 1,098.00 | 1,016.00 | 1,084.40 | 0.0M |
| 2025-02-20 | 1,000.00 | 1,057.85 | 996.00 | 1,057.85 | 0.0M |
| 2025-02-19 | 957.00 | 1,030.00 | 957.00 | 1,007.50 | 0.0M |
| 2025-02-18 | 1,050.00 | 1,081.45 | 962.55 | 983.15 | 0.0M |
| 2025-02-17 | 1,110.00 | 1,126.05 | 1,039.45 | 1,050.95 | 0.0M |
| 2025-02-14 | 1,172.00 | 1,204.65 | 1,091.00 | 1,099.45 | 0.0M |
| 2025-02-13 | 1,245.00 | 1,245.00 | 1,170.00 | 1,175.80 | 0.0M |
| 2025-02-12 | 1,264.50 | 1,309.95 | 1,202.40 | 1,230.60 | 0.0M |
| 2025-02-11 | 1,350.00 | 1,380.95 | 1,234.95 | 1,267.45 | 0.1M |
| 2025-02-10 | 1,600.00 | 1,650.00 | 1,509.60 | 1,509.60 | 0.2M |
| 2025-02-07 | 1,980.60 | 2,050.00 | 1,827.20 | 1,887.00 | 0.0M |
| 2025-02-06 | 1,800.00 | 2,029.90 | 1,740.35 | 2,011.25 | 0.0M |
| 2025-02-05 | 1,685.85 | 1,919.70 | 1,678.75 | 1,820.40 | 0.1M |
| 2025-02-04 | 1,604.15 | 1,750.00 | 1,580.00 | 1,662.55 | 0.0M |
| 2025-02-03 | 1,618.80 | 1,659.00 | 1,575.00 | 1,581.20 | 0.0M |
| 2025-02-01 | 1,665.20 | 1,687.00 | 1,581.10 | 1,608.75 | 0.0M |
| 2025-01-31 | 1,689.30 | 1,711.60 | 1,636.10 | 1,646.25 | 0.0M |
| 2025-01-30 | 1,731.05 | 1,750.00 | 1,664.10 | 1,685.30 | 0.0M |
| 2025-01-29 | 1,658.85 | 1,757.20 | 1,642.20 | 1,730.65 | 0.0M |
| 2025-01-28 | 1,733.25 | 1,789.95 | 1,600.00 | 1,650.20 | 0.0M |
| 2025-01-27 | 1,717.00 | 1,753.35 | 1,583.75 | 1,707.65 | 0.0M |
| 2025-01-24 | 1,720.55 | 1,735.50 | 1,700.00 | 1,727.45 | 0.0M |
| 2025-01-23 | 1,744.15 | 1,749.65 | 1,720.05 | 1,726.45 | 0.0M |
| 2025-01-22 | 1,735.05 | 1,761.60 | 1,682.35 | 1,741.20 | 0.0M |
| 2025-01-21 | 1,720.95 | 1,746.50 | 1,692.55 | 1,726.65 | 0.0M |
| 2025-01-20 | 1,731.30 | 1,747.20 | 1,660.00 | 1,689.95 | 0.0M |
| 2025-01-17 | 1,681.25 | 1,706.95 | 1,641.10 | 1,663.75 | 0.0M |
| 2025-01-16 | 1,651.70 | 1,714.30 | 1,651.70 | 1,681.45 | 0.0M |
| 2025-01-15 | 1,670.00 | 1,727.95 | 1,635.05 | 1,643.05 | 0.0M |
| 2025-01-14 | 1,661.85 | 1,700.05 | 1,641.90 | 1,685.25 | 0.0M |
| 2025-01-13 | 1,711.95 | 1,722.40 | 1,651.00 | 1,661.90 | 0.0M |
| 2025-01-10 | 1,730.30 | 1,780.00 | 1,689.95 | 1,713.50 | 0.0M |
| 2025-01-09 | 1,748.95 | 1,762.00 | 1,722.05 | 1,729.45 | 0.0M |
| 2025-01-08 | 1,761.05 | 1,785.75 | 1,737.00 | 1,754.50 | 0.0M |
| 2025-01-07 | 1,762.50 | 1,790.75 | 1,732.85 | 1,752.20 | 0.0M |
| 2025-01-06 | 1,785.60 | 1,811.50 | 1,738.65 | 1,747.05 | 0.0M |
| 2025-01-03 | 1,826.55 | 1,842.45 | 1,794.00 | 1,802.00 | 0.0M |
| 2025-01-02 | 1,809.80 | 1,847.45 | 1,809.80 | 1,821.70 | 0.0M |
| 2025-01-01 | 1,818.90 | 1,832.50 | 1,784.15 | 1,802.15 | 0.0M |