Última Actualización: 2025-09-15
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 10,070.00 | 10,240.00 | 10,070.00 | 10,240.00 | 0.0M |
| 2024-12-27 | 10,120.00 | 10,145.00 | 9,840.00 | 9,925.00 | 0.0M |
| 2024-12-26 | 10,110.00 | 10,145.00 | 10,075.00 | 10,075.00 | 0.0M |
| 2024-12-24 | 10,105.00 | 10,180.00 | 10,045.00 | 10,160.00 | 0.0M |
| 2024-12-23 | 9,955.00 | 10,145.00 | 9,875.00 | 10,025.00 | 0.0M |
| 2024-12-20 | 10,090.00 | 10,090.00 | 9,760.00 | 9,830.00 | 0.0M |
| 2024-12-19 | 10,265.00 | 10,325.00 | 10,115.00 | 10,195.00 | 0.0M |
| 2024-12-18 | 10,675.00 | 10,675.00 | 10,635.00 | 10,635.00 | 0.0M |
| 2024-12-17 | 10,450.00 | 10,555.00 | 10,450.00 | 10,540.00 | 0.0M |
| 2024-12-16 | 10,825.00 | 10,825.00 | 10,635.00 | 10,635.00 | 0.0M |
| 2024-12-13 | 10,650.00 | 10,820.00 | 10,600.00 | 10,680.00 | 0.0M |
| 2024-12-12 | 10,580.00 | 10,655.00 | 10,290.00 | 10,575.00 | 0.0M |
| 2024-12-11 | 10,250.00 | 10,510.00 | 10,250.00 | 10,295.00 | 0.0M |
| 2024-12-10 | 9,920.00 | 10,360.00 | 9,920.00 | 10,360.00 | 0.0M |
| 2024-12-09 | 9,935.00 | 9,995.00 | 9,590.00 | 9,600.00 | 0.0M |
| 2024-12-06 | 10,350.00 | 10,450.00 | 9,900.00 | 10,360.00 | 0.0M |
| 2024-12-05 | 10,460.00 | 10,595.00 | 10,455.00 | 10,455.00 | 0.0M |
| 2024-12-04 | 10,610.00 | 10,630.00 | 10,450.00 | 10,570.00 | 0.0M |
| 2024-12-03 | 10,765.00 | 10,930.00 | 10,720.00 | 10,850.00 | 0.0M |
| 2024-12-02 | 10,550.00 | 10,550.00 | 10,415.00 | 10,505.00 | 0.0M |
| 2024-11-29 | 10,510.00 | 10,515.00 | 10,400.00 | 10,405.00 | 0.0M |
| 2024-11-28 | 10,885.00 | 10,885.00 | 10,790.00 | 10,855.00 | 0.0M |
| 2024-11-27 | 10,870.00 | 10,935.00 | 10,660.00 | 10,795.00 | 0.0M |
| 2024-11-26 | 11,120.00 | 11,120.00 | 10,795.00 | 10,890.00 | 0.0M |
| 2024-11-25 | 10,795.00 | 11,270.00 | 10,795.00 | 11,210.00 | 0.0M |
| 2024-11-22 | 10,950.00 | 10,950.00 | 10,510.00 | 10,510.00 | 0.0M |
| 2024-11-21 | 10,665.00 | 10,880.00 | 10,425.00 | 10,840.00 | 0.0M |
| 2024-11-20 | 11,025.00 | 11,135.00 | 10,835.00 | 10,835.00 | 0.0M |
| 2024-11-19 | 11,120.00 | 11,120.00 | 10,885.00 | 10,910.00 | 0.0M |
| 2024-11-18 | 10,990.00 | 11,535.00 | 10,990.00 | 11,215.00 | 0.0M |
| 2024-11-15 | 10,760.00 | 11,305.00 | 10,760.00 | 11,205.00 | 0.0M |
| 2024-11-14 | 11,420.00 | 11,530.00 | 11,285.00 | 11,285.00 | 0.0M |
| 2024-11-13 | 11,500.00 | 11,610.00 | 11,250.00 | 11,250.00 | 0.0M |
| 2024-11-12 | 11,775.00 | 11,805.00 | 11,695.00 | 11,695.00 | 0.0M |
| 2024-11-11 | 12,290.00 | 12,295.00 | 12,030.00 | 12,090.00 | 0.0M |
| 2024-11-08 | 12,430.00 | 12,470.00 | 12,345.00 | 12,470.00 | 0.0M |
| 2024-11-07 | 12,140.00 | 12,215.00 | 11,850.00 | 12,025.00 | 0.0M |
| 2024-11-06 | 12,850.00 | 12,850.00 | 12,695.00 | 12,695.00 | 0.0M |
| 2024-11-05 | 12,815.00 | 12,840.00 | 12,665.00 | 12,690.00 | 0.0M |
| 2024-11-04 | 12,055.00 | 12,905.00 | 12,055.00 | 12,815.00 | 0.0M |
| 2024-11-01 | 12,005.00 | 12,055.00 | 11,975.00 | 11,975.00 | 0.0M |
| 2024-10-31 | 12,025.00 | 12,390.00 | 12,025.00 | 12,390.00 | 0.0M |
| 2024-10-30 | 12,435.00 | 12,435.00 | 12,195.00 | 12,195.00 | 0.0M |
| 2024-10-29 | 12,190.00 | 12,395.00 | 12,060.00 | 12,395.00 | 0.0M |
| 2024-10-28 | 11,955.00 | 12,330.00 | 11,955.00 | 12,330.00 | 0.0M |
| 2024-10-25 | 12,165.00 | 12,165.00 | 11,945.00 | 11,945.00 | 0.0M |
| 2024-10-24 | 12,080.00 | 12,175.00 | 12,000.00 | 12,050.00 | 0.0M |
| 2024-10-23 | 12,130.00 | 12,355.00 | 11,900.00 | 12,245.00 | 0.0M |
| 2024-10-22 | 12,290.00 | 12,295.00 | 12,110.00 | 12,110.00 | 0.0M |
| 2024-10-21 | 12,405.00 | 12,695.00 | 12,365.00 | 12,685.00 | 0.0M |
| 2024-10-18 | 12,675.00 | 12,675.00 | 12,335.00 | 12,335.00 | 0.0M |
| 2024-10-17 | 12,665.00 | 12,670.00 | 12,660.00 | 12,660.00 | 0.0M |
| 2024-10-16 | 12,780.00 | 12,845.00 | 12,780.00 | 12,790.00 | 0.0M |
| 2024-10-15 | 13,085.00 | 13,085.00 | 12,890.00 | 12,985.00 | 0.0M |
| 2024-10-14 | 12,935.00 | 12,935.00 | 12,865.00 | 12,870.00 | 0.0M |
| 2024-10-11 | 13,220.00 | 13,220.00 | 13,075.00 | 13,075.00 | 0.0M |
| 2024-10-10 | 13,520.00 | 13,520.00 | 13,055.00 | 13,055.00 | 0.0M |
| 2024-10-08 | 13,250.00 | 13,390.00 | 13,195.00 | 13,350.00 | 0.0M |
| 2024-10-07 | 13,195.00 | 13,380.00 | 13,195.00 | 13,380.00 | 0.0M |
| 2024-10-04 | 13,255.00 | 13,255.00 | 13,075.00 | 13,075.00 | 0.0M |
| 2024-10-02 | 12,555.00 | 12,925.00 | 12,480.00 | 12,895.00 | 0.0M |
| 2024-09-30 | 12,930.00 | 12,935.00 | 12,750.00 | 12,750.00 | 0.0M |
| 2024-09-27 | 13,075.00 | 13,075.00 | 12,895.00 | 12,895.00 | 0.0M |
| 2024-09-26 | 12,730.00 | 13,065.00 | 12,730.00 | 13,065.00 | 0.0M |
| 2024-09-25 | 12,945.00 | 12,985.00 | 12,825.00 | 12,885.00 | 0.0M |
| 2024-09-24 | 12,840.00 | 12,945.00 | 12,805.00 | 12,945.00 | 0.0M |
| 2024-09-23 | 12,305.00 | 12,610.00 | 12,305.00 | 12,515.00 | 0.0M |
| 2024-09-20 | 12,295.00 | 12,350.00 | 12,220.00 | 12,310.00 | 0.0M |
| 2024-09-19 | 11,950.00 | 12,070.00 | 11,755.00 | 11,955.00 | 0.0M |
| 2024-09-13 | 11,540.00 | 11,780.00 | 11,520.00 | 11,780.00 | 0.0M |
| 2024-09-12 | 11,385.00 | 11,795.00 | 11,385.00 | 11,795.00 | 0.0M |
| 2024-09-11 | 11,165.00 | 11,370.00 | 11,120.00 | 11,135.00 | 0.0M |
| 2024-09-10 | 11,325.00 | 11,360.00 | 11,040.00 | 11,040.00 | 0.0M |
| 2024-09-09 | 10,820.00 | 11,355.00 | 10,820.00 | 11,315.00 | 0.0M |
| 2024-09-06 | 11,540.00 | 11,540.00 | 11,100.00 | 11,135.00 | 0.0M |
| 2024-09-05 | 11,870.00 | 11,915.00 | 11,440.00 | 11,650.00 | 0.0M |
| 2024-09-04 | 11,980.00 | 12,005.00 | 11,785.00 | 11,785.00 | 0.0M |
| 2024-09-03 | 12,820.00 | 12,825.00 | 12,805.00 | 12,805.00 | 0.0M |
| 2024-09-02 | 12,755.00 | 12,755.00 | 12,755.00 | 12,755.00 | 0.0M |
| 2024-08-30 | 12,675.00 | 12,825.00 | 12,675.00 | 12,825.00 | 0.0M |
| 2024-08-29 | 12,485.00 | 12,485.00 | 12,485.00 | 12,485.00 | 0.0M |
| 2024-08-28 | 12,485.00 | 12,485.00 | 12,485.00 | 12,485.00 | 0.0M |
| 2024-08-27 | 12,665.00 | 12,670.00 | 12,480.00 | 12,480.00 | 0.0M |
| 2024-08-26 | 12,650.00 | 12,695.00 | 12,625.00 | 12,695.00 | 0.0M |
| 2024-08-23 | 12,580.00 | 12,695.00 | 12,580.00 | 12,690.00 | 0.0M |
| 2024-08-22 | 12,895.00 | 12,895.00 | 12,665.00 | 12,665.00 | 0.0M |
| 2024-08-21 | 13,060.00 | 13,060.00 | 12,885.00 | 12,890.00 | 0.0M |
| 2024-08-20 | 13,210.00 | 13,210.00 | 13,115.00 | 13,200.00 | 0.0M |
| 2024-08-19 | 13,185.00 | 13,185.00 | 13,170.00 | 13,180.00 | 0.0M |
| 2024-08-16 | 13,225.00 | 13,270.00 | 13,225.00 | 13,265.00 | 0.0M |
| 2024-08-14 | 12,970.00 | 12,970.00 | 12,895.00 | 12,895.00 | 0.0M |
| 2024-08-13 | 12,590.00 | 12,620.00 | 12,410.00 | 12,620.00 | 0.0M |
| 2024-08-12 | 12,840.00 | 12,875.00 | 12,705.00 | 12,705.00 | 0.0M |
| 2024-08-09 | 12,580.00 | 12,815.00 | 12,530.00 | 12,635.00 | 0.0M |
| 2024-08-08 | 11,970.00 | 12,280.00 | 11,825.00 | 12,165.00 | 0.0M |
| 2024-08-07 | 12,275.00 | 12,445.00 | 12,185.00 | 12,280.00 | 0.0M |
| 2024-08-06 | 11,470.00 | 12,100.00 | 11,470.00 | 11,980.00 | 0.0M |
| 2024-08-05 | 12,635.00 | 12,635.00 | 10,840.00 | 10,930.00 | 0.0M |
| 2024-08-02 | 13,570.00 | 13,570.00 | 13,050.00 | 13,050.00 | 0.0M |
| 2024-08-01 | 13,910.00 | 13,945.00 | 13,890.00 | 13,945.00 | 0.0M |
| 2024-07-31 | 13,565.00 | 13,565.00 | 13,465.00 | 13,510.00 | 0.0M |
| 2024-07-30 | 13,505.00 | 13,675.00 | 13,505.00 | 13,670.00 | 0.0M |
| 2024-07-29 | 13,560.00 | 13,650.00 | 13,470.00 | 13,650.00 | 0.0M |
| 2024-07-26 | 13,510.00 | 13,575.00 | 13,375.00 | 13,475.00 | 0.0M |
| 2024-07-25 | 13,570.00 | 13,630.00 | 13,345.00 | 13,420.00 | 0.0M |
| 2024-07-24 | 13,660.00 | 13,960.00 | 13,635.00 | 13,940.00 | 0.0M |
| 2024-07-23 | 13,895.00 | 14,015.00 | 13,790.00 | 13,825.00 | 0.0M |
| 2024-07-22 | 14,050.00 | 14,050.00 | 13,690.00 | 13,710.00 | 0.0M |
| 2024-07-19 | 14,015.00 | 14,295.00 | 13,995.00 | 14,295.00 | 0.0M |
| 2024-07-18 | 14,085.00 | 14,085.00 | 13,945.00 | 14,000.00 | 0.0M |
| 2024-07-17 | 14,520.00 | 14,520.00 | 14,190.00 | 14,200.00 | 0.0M |
| 2024-07-16 | 14,680.00 | 14,680.00 | 14,550.00 | 14,550.00 | 0.0M |
| 2024-07-15 | 14,835.00 | 14,950.00 | 14,825.00 | 14,920.00 | 0.0M |
| 2024-07-12 | 14,930.00 | 15,085.00 | 14,670.00 | 14,875.00 | 0.0M |
| 2024-07-11 | 15,170.00 | 15,170.00 | 15,010.00 | 15,010.00 | 0.0M |
| 2024-07-10 | 15,210.00 | 15,210.00 | 15,115.00 | 15,160.00 | 0.1M |
| 2024-07-09 | 15,385.00 | 15,385.00 | 15,135.00 | 15,135.00 | 0.0M |