15,948.60
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 15,958.20 | 16,051.15 | 15,899.05 | 15,948.60 | 1,031.9M |
| 2025-09-26 | 16,175.50 | 16,198.35 | 15,889.40 | 15,902.30 | 1,831.5M |
| 2025-09-25 | 16,323.75 | 16,370.65 | 16,179.05 | 16,205.35 | 995.9M |
| 2025-09-24 | 16,476.10 | 16,499.35 | 16,299.75 | 16,313.75 | 916.1M |
| 2025-09-23 | 16,534.95 | 16,552.75 | 16,427.65 | 16,489.85 | 1,552.0M |
| 2025-09-22 | 16,590.15 | 16,645.75 | 16,470.90 | 16,511.45 | 1,130.9M |
| 2025-09-19 | 16,667.95 | 16,697.85 | 16,622.10 | 16,633.90 | 3,032.5M |
| 2025-09-18 | 16,654.85 | 16,672.40 | 16,557.00 | 16,658.90 | 802.2M |
| 2025-09-17 | 16,645.35 | 16,673.15 | 16,559.35 | 16,597.90 | 795.1M |
| 2025-09-16 | 16,533.35 | 16,614.50 | 16,489.60 | 16,600.45 | 1,054.2M |
| 2025-09-15 | 16,464.10 | 16,526.15 | 16,434.20 | 16,507.05 | 2,154.7M |
| 2025-09-12 | 16,443.65 | 16,470.35 | 16,408.20 | 16,430.05 | 1,419.4M |
| 2025-09-11 | 16,390.10 | 16,425.35 | 16,337.10 | 16,377.00 | 895.8M |
| 2025-09-10 | 16,305.05 | 16,395.45 | 16,293.35 | 16,361.70 | 1,106.0M |
| 2025-09-09 | 16,198.25 | 16,227.65 | 16,132.00 | 16,208.05 | 1,029.3M |
| 2025-09-08 | 16,149.60 | 16,244.00 | 16,101.55 | 16,163.35 | 1,002.6M |
| 2025-09-05 | 16,125.80 | 16,198.60 | 15,987.65 | 16,091.90 | 1,949.7M |
| 2025-09-04 | 16,334.40 | 16,334.40 | 16,047.55 | 16,069.10 | 1,066.3M |
| 2025-09-03 | 16,087.35 | 16,172.20 | 16,039.60 | 16,156.20 | 873.7M |
| 2025-09-02 | 16,080.50 | 16,144.55 | 15,972.55 | 16,068.90 | 554.7M |
| 2025-09-01 | 15,762.35 | 16,042.30 | 15,757.65 | 16,033.55 | 643.0M |
| 2025-08-29 | 15,800.70 | 15,908.25 | 15,696.50 | 15,714.75 | 1,058.0M |
| 2025-08-28 | 16,034.05 | 16,034.15 | 15,805.45 | 15,817.35 | 847.4M |
| 2025-08-26 | 16,269.35 | 16,289.65 | 15,994.85 | 16,020.40 | 1,700.9M |
| 2025-08-25 | 16,364.35 | 16,406.45 | 16,322.95 | 16,332.70 | 1,519.4M |
| 2025-08-22 | 16,341.50 | 16,372.15 | 16,285.75 | 16,306.85 | 1,814.1M |
| 2025-08-21 | 16,441.10 | 16,456.45 | 16,308.65 | 16,316.60 | 522.1M |
| 2025-08-20 | 16,299.40 | 16,419.85 | 16,253.90 | 16,392.35 | 735.7M |
| 2025-08-19 | 16,177.45 | 16,314.15 | 16,091.90 | 16,299.35 | 553.8M |
| 2025-08-18 | 16,092.75 | 16,215.65 | 16,076.75 | 16,136.95 | 936.3M |
| 2025-08-14 | 16,038.70 | 16,061.70 | 15,885.40 | 15,926.15 | 768.1M |
| 2025-08-13 | 15,929.65 | 16,033.05 | 15,926.60 | 15,996.60 | 673.4M |
| 2025-08-12 | 15,933.85 | 15,962.65 | 15,844.15 | 15,856.05 | 449.4M |
| 2025-08-11 | 15,775.10 | 15,945.25 | 15,717.05 | 15,922.25 | 450.6M |
| 2025-08-08 | 16,085.90 | 16,086.35 | 15,763.55 | 15,785.60 | 558.3M |
| 2025-08-07 | 15,866.30 | 16,063.20 | 15,768.80 | 16,034.05 | 512.3M |
| 2025-08-06 | 16,126.95 | 16,126.95 | 15,868.55 | 15,955.65 | 433.5M |
| 2025-08-05 | 16,180.35 | 16,186.75 | 16,020.80 | 16,084.50 | 675.2M |
| 2025-08-04 | 15,958.60 | 16,187.65 | 15,918.25 | 16,177.75 | 660.3M |
| 2025-08-01 | 16,210.85 | 16,222.20 | 15,937.80 | 15,963.15 | 690.7M |
| 2025-07-31 | 16,170.30 | 16,315.25 | 16,101.95 | 16,212.45 | 614.4M |
| 2025-07-30 | 16,405.25 | 16,409.15 | 16,295.25 | 16,367.75 | 470.8M |
| 2025-07-29 | 16,227.55 | 16,406.50 | 16,216.60 | 16,386.15 | 477.1M |
| 2025-07-28 | 16,300.50 | 16,492.65 | 16,203.20 | 16,254.45 | 618.2M |
| 2025-07-25 | 16,519.00 | 16,567.95 | 16,299.70 | 16,334.55 | 521.2M |
| 2025-07-24 | 16,685.05 | 16,686.90 | 16,529.85 | 16,566.85 | 474.6M |
| 2025-07-23 | 16,648.85 | 16,702.50 | 16,544.75 | 16,694.15 | 475.8M |
| 2025-07-22 | 16,808.80 | 16,814.15 | 16,604.65 | 16,621.15 | 505.8M |
| 2025-07-21 | 16,641.65 | 16,774.95 | 16,574.75 | 16,752.60 | 488.2M |
| 2025-07-18 | 16,764.60 | 16,776.25 | 16,592.20 | 16,645.40 | 517.4M |
| 2025-07-17 | 16,825.95 | 16,830.20 | 16,730.70 | 16,747.45 | 520.3M |
| 2025-07-16 | 16,808.50 | 16,828.05 | 16,745.75 | 16,776.25 | 855.0M |
| 2025-07-15 | 16,652.90 | 16,800.00 | 16,616.95 | 16,783.80 | 654.7M |
| 2025-07-14 | 16,528.35 | 16,639.80 | 16,452.00 | 16,620.30 | 1,184.3M |
| 2025-07-11 | 16,661.45 | 16,675.30 | 16,445.15 | 16,482.90 | 529.5M |
| 2025-07-10 | 16,776.05 | 16,791.05 | 16,622.90 | 16,675.65 | 472.9M |
| 2025-07-09 | 16,801.25 | 16,824.80 | 16,721.75 | 16,753.15 | 544.4M |
| 2025-07-08 | 16,820.15 | 16,847.80 | 16,644.00 | 16,776.10 | 660.0M |
| 2025-07-07 | 16,851.05 | 16,878.70 | 16,778.10 | 16,811.15 | 503.9M |
| 2025-07-04 | 16,896.95 | 16,910.65 | 16,741.25 | 16,841.15 | 607.2M |
| 2025-07-03 | 16,884.75 | 16,941.10 | 16,838.65 | 16,860.80 | 960.4M |
| 2025-07-02 | 16,841.25 | 16,883.85 | 16,739.70 | 16,840.20 | 971.4M |
| 2025-07-01 | 16,881.00 | 16,894.90 | 16,754.45 | 16,851.55 | 1,044.8M |
| 2025-06-30 | 16,844.80 | 16,863.40 | 16,768.60 | 16,846.20 | 797.0M |
| 2025-06-27 | 16,798.40 | 16,877.55 | 16,746.75 | 16,760.95 | 1,180.6M |
| 2025-06-26 | 16,679.90 | 16,753.45 | 16,590.75 | 16,745.05 | 1,209.9M |
| 2025-06-25 | 16,623.75 | 16,650.35 | 16,577.65 | 16,634.25 | 1,302.4M |
| 2025-06-24 | 16,609.85 | 16,649.25 | 16,523.05 | 16,557.50 | 1,336.4M |
| 2025-06-23 | 16,245.00 | 16,465.15 | 16,215.35 | 16,420.80 | 541.0M |
| 2025-06-20 | 16,100.60 | 16,391.25 | 16,096.95 | 16,357.25 | 897.7M |
| 2025-06-19 | 16,391.55 | 16,397.75 | 16,071.55 | 16,102.00 | 897.6M |
| 2025-06-18 | 16,395.80 | 16,506.25 | 16,328.30 | 16,367.85 | 513.9M |
| 2025-06-17 | 16,577.95 | 16,619.40 | 16,421.50 | 16,447.40 | 506.5M |
| 2025-06-16 | 16,385.25 | 16,558.65 | 16,238.10 | 16,545.70 | 784.4M |
| 2025-06-13 | 16,119.55 | 16,417.90 | 16,119.55 | 16,391.90 | 760.7M |
| 2025-06-12 | 16,685.90 | 16,689.20 | 16,404.15 | 16,438.05 | 667.1M |
| 2025-06-11 | 16,789.65 | 16,810.20 | 16,618.25 | 16,683.30 | 821.1M |
| 2025-06-10 | 16,820.85 | 16,836.90 | 16,726.90 | 16,749.15 | 551.2M |
| 2025-06-09 | 16,675.70 | 16,767.55 | 16,647.50 | 16,755.25 | 930.6M |
| 2025-06-06 | 16,348.20 | 16,582.50 | 16,307.90 | 16,569.60 | 798.2M |
| 2025-06-05 | 16,259.00 | 16,341.75 | 16,217.00 | 16,296.65 | 612.0M |
| 2025-06-04 | 16,090.90 | 16,209.45 | 15,995.85 | 16,195.40 | 916.4M |
| 2025-06-03 | 16,187.25 | 16,187.35 | 16,034.20 | 16,052.55 | 2,300.1M |
| 2025-06-02 | 15,980.20 | 16,128.95 | 15,922.65 | 16,114.35 | 1,212.7M |
| 2025-05-30 | 16,058.80 | 16,096.75 | 15,949.90 | 15,998.90 | 1,156.8M |
| 2025-05-29 | 16,009.40 | 16,071.05 | 15,923.10 | 16,041.45 | 627.6M |
| 2025-05-28 | 16,011.75 | 16,051.40 | 15,910.30 | 15,929.80 | 886.7M |
| 2025-05-27 | 15,980.90 | 16,009.70 | 15,875.70 | 15,973.55 | 662.1M |
| 2025-05-26 | 15,940.85 | 16,006.90 | 15,929.55 | 15,970.45 | 834.6M |
| 2025-05-23 | 15,791.55 | 15,902.95 | 15,737.45 | 15,882.00 | 513.8M |
| 2025-05-22 | 15,851.25 | 15,851.45 | 15,671.15 | 15,759.25 | 673.7M |
| 2025-05-21 | 15,823.75 | 15,939.50 | 15,739.15 | 15,888.00 | 821.5M |
| 2025-05-20 | 16,123.45 | 16,131.25 | 15,771.60 | 15,797.60 | 1,172.9M |
| 2025-05-19 | 16,081.30 | 16,146.05 | 15,974.10 | 16,044.10 | 2,033.3M |
| 2025-05-16 | 15,995.25 | 16,084.70 | 15,933.75 | 16,043.65 | 1,091.5M |
| 2025-05-15 | 15,902.75 | 15,953.95 | 15,816.00 | 15,931.85 | 1,172.3M |
| 2025-05-14 | 15,756.30 | 15,871.10 | 15,698.10 | 15,848.60 | 787.9M |
| 2025-05-13 | 15,746.00 | 15,822.20 | 15,677.40 | 15,729.20 | 839.2M |
| 2025-05-12 | 15,516.55 | 15,732.75 | 15,476.50 | 15,723.15 | 1,153.8M |
| 2025-05-09 | 14,785.05 | 15,128.30 | 14,783.90 | 15,097.55 | 1,350.2M |
| 2025-05-08 | 15,458.10 | 15,494.90 | 15,016.35 | 15,098.85 | 787.1M |
| 2025-05-07 | 14,945.50 | 15,418.75 | 14,942.00 | 15,407.40 | 765.3M |
| 2025-05-06 | 15,487.90 | 15,506.55 | 15,096.80 | 15,120.70 | 1,028.5M |
| 2025-05-05 | 15,251.25 | 15,463.75 | 15,246.25 | 15,448.90 | 532.4M |
| 2025-05-02 | 15,269.85 | 15,441.00 | 15,133.70 | 15,176.35 | 611.2M |
| 2025-04-30 | 15,458.20 | 15,521.40 | 15,247.80 | 15,314.10 | 641.1M |
| 2025-04-29 | 15,444.90 | 15,559.30 | 15,409.70 | 15,442.30 | 707.1M |
| 2025-04-28 | 15,127.75 | 15,414.35 | 15,123.95 | 15,404.95 | 634.7M |
| 2025-04-25 | 15,553.65 | 15,592.80 | 15,015.50 | 15,137.50 | 2,245.4M |
| 2025-04-24 | 15,552.60 | 15,585.75 | 15,488.75 | 15,513.80 | 745.4M |
| 2025-04-23 | 15,466.05 | 15,551.75 | 15,272.95 | 15,540.15 | 856.2M |
| 2025-04-22 | 15,242.45 | 15,423.20 | 15,171.75 | 15,352.20 | 835.2M |
| 2025-04-21 | 14,910.75 | 15,206.45 | 14,865.95 | 15,191.90 | 1,512.7M |
| 2025-04-17 | 14,710.90 | 14,840.75 | 14,644.25 | 14,829.25 | 841.6M |
| 2025-04-16 | 14,694.25 | 14,745.15 | 14,622.20 | 14,736.90 | 684.4M |
| 2025-04-15 | 14,520.00 | 14,688.10 | 14,420.15 | 14,660.90 | 784.0M |
| 2025-04-11 | 14,262.85 | 14,312.30 | 14,140.30 | 14,267.90 | 872.9M |
| 2025-04-09 | 14,028.80 | 14,080.95 | 13,825.35 | 14,031.60 | 796.8M |
| 2025-04-08 | 14,058.05 | 14,162.35 | 13,879.00 | 14,064.25 | 919.8M |
| 2025-04-07 | 13,269.65 | 13,821.20 | 13,269.65 | 13,756.60 | 1,161.6M |
| 2025-04-04 | 14,634.10 | 14,637.85 | 14,169.70 | 14,238.75 | 891.2M |
| 2025-04-03 | 14,535.60 | 14,702.25 | 14,503.65 | 14,659.90 | 920.9M |
| 2025-04-02 | 14,466.65 | 14,672.50 | 14,353.85 | 14,665.95 | 1,196.8M |
| 2025-04-01 | 14,556.75 | 14,683.45 | 14,393.50 | 14,421.70 | 2,642.2M |
| 2025-03-28 | 14,669.80 | 14,770.75 | 14,490.45 | 14,561.60 | 1,155.3M |
| 2025-03-27 | 14,493.50 | 14,628.35 | 14,462.70 | 14,591.70 | 1,561.2M |
| 2025-03-26 | 14,670.05 | 14,774.30 | 14,546.05 | 14,567.05 | 904.2M |
| 2025-03-25 | 14,921.85 | 14,929.45 | 14,594.20 | 14,659.20 | 800.6M |
| 2025-03-24 | 14,745.25 | 14,897.70 | 14,691.70 | 14,829.80 | 830.3M |
| 2025-03-21 | 14,474.30 | 14,652.30 | 14,428.75 | 14,630.15 | 1,145.1M |
| 2025-03-20 | 14,483.40 | 14,501.30 | 14,333.15 | 14,479.75 | 774.6M |
| 2025-03-19 | 14,109.90 | 14,412.25 | 14,087.70 | 14,389.75 | 1,066.8M |
| 2025-03-18 | 13,827.45 | 14,059.90 | 13,794.15 | 14,041.30 | 574.2M |
| 2025-03-17 | 13,646.05 | 13,797.65 | 13,640.75 | 13,752.35 | 583.2M |
| 2025-03-13 | 13,798.25 | 13,809.20 | 13,604.80 | 13,632.85 | 649.3M |
| 2025-03-12 | 13,873.20 | 13,910.70 | 13,567.35 | 13,743.65 | 850.8M |
| 2025-03-11 | 13,590.40 | 13,867.65 | 13,544.20 | 13,835.75 | 644.7M |
| 2025-03-10 | 13,939.05 | 14,027.80 | 13,661.00 | 13,708.40 | 735.3M |
| 2025-03-07 | 13,975.45 | 14,066.85 | 13,891.00 | 13,922.10 | 621.7M |
| 2025-03-06 | 14,067.95 | 14,106.25 | 13,960.40 | 13,983.20 | 581.4M |
| 2025-03-05 | 13,546.60 | 13,948.50 | 13,546.60 | 13,936.70 | 739.8M |
| 2025-03-04 | 13,445.40 | 13,669.60 | 13,337.75 | 13,594.55 | 718.5M |
| 2025-03-03 | 13,553.05 | 13,635.60 | 13,274.40 | 13,602.85 | 832.6M |
| 2025-02-28 | 13,726.05 | 13,732.55 | 13,428.75 | 13,540.15 | 964.6M |
| 2025-02-27 | 13,954.35 | 13,978.70 | 13,763.65 | 13,824.45 | 640.4M |
| 2025-02-25 | 13,997.85 | 14,099.60 | 13,910.55 | 13,942.20 | 386.6M |
| 2025-02-24 | 14,017.00 | 14,053.40 | 13,895.95 | 14,022.05 | 489.4M |
| 2025-02-21 | 14,315.35 | 14,410.65 | 14,088.65 | 14,142.50 | 550.2M |
| 2025-02-20 | 14,132.50 | 14,337.75 | 14,074.85 | 14,323.05 | 396.4M |
| 2025-02-19 | 13,911.40 | 14,208.10 | 13,834.00 | 14,162.75 | 567.0M |
| 2025-02-18 | 14,013.75 | 14,037.85 | 13,828.20 | 13,996.75 | 575.0M |
| 2025-02-17 | 13,832.05 | 14,022.55 | 13,613.90 | 13,996.85 | 724.4M |
| 2025-02-14 | 14,303.65 | 14,328.80 | 13,770.65 | 13,927.35 | 772.6M |
| 2025-02-13 | 14,246.30 | 14,438.95 | 14,212.90 | 14,257.05 | 978.3M |
| 2025-02-12 | 14,228.20 | 14,297.05 | 13,833.45 | 14,218.50 | 943.4M |
| 2025-02-11 | 14,681.60 | 14,689.90 | 14,139.70 | 14,253.60 | 498.1M |
| 2025-02-10 | 15,012.80 | 15,027.05 | 14,630.60 | 14,671.20 | 471.4M |
| 2025-02-07 | 14,984.65 | 15,098.60 | 14,840.45 | 15,010.10 | 872.6M |
| 2025-02-06 | 15,223.65 | 15,238.15 | 14,927.40 | 14,961.90 | 444.6M |
| 2025-02-05 | 15,126.90 | 15,258.65 | 15,111.25 | 15,155.95 | 601.2M |
| 2025-02-04 | 14,929.25 | 15,102.60 | 14,922.80 | 15,070.00 | 659.7M |
| 2025-02-03 | 14,835.65 | 14,864.25 | 14,653.10 | 14,828.50 | 730.6M |
| 2025-02-01 | 15,023.35 | 15,056.80 | 14,660.05 | 14,925.65 | 1,195.0M |
| 2025-01-31 | 14,713.75 | 14,982.00 | 14,657.00 | 14,948.10 | 697.7M |
| 2025-01-30 | 14,738.25 | 14,796.30 | 14,635.45 | 14,674.05 | 572.7M |
| 2025-01-29 | 14,368.75 | 14,684.95 | 14,366.75 | 14,671.25 | 496.1M |
| 2025-01-28 | 14,445.05 | 14,501.75 | 14,183.40 | 14,341.40 | 780.1M |
| 2025-01-27 | 14,682.05 | 14,686.80 | 14,392.15 | 14,427.05 | 852.0M |
| 2025-01-24 | 15,030.55 | 15,065.70 | 14,771.55 | 14,827.00 | 565.8M |
| 2025-01-23 | 14,795.55 | 15,059.25 | 14,759.50 | 15,008.20 | 614.2M |
| 2025-01-22 | 14,992.50 | 15,019.00 | 14,570.60 | 14,774.75 | 666.1M |
| 2025-01-21 | 15,324.30 | 15,328.45 | 14,944.40 | 14,963.00 | 846.1M |
| 2025-01-20 | 15,242.20 | 15,344.25 | 15,059.90 | 15,298.45 | 2,053.9M |
| 2025-01-17 | 15,147.80 | 15,192.90 | 15,034.30 | 15,139.65 | 715.1M |
| 2025-01-16 | 15,189.85 | 15,243.60 | 15,111.70 | 15,131.50 | 791.7M |
| 2025-01-15 | 15,037.40 | 15,169.15 | 14,914.70 | 15,038.40 | 1,690.0M |
| 2025-01-14 | 14,705.15 | 15,019.70 | 14,703.50 | 14,970.10 | 884.6M |
| 2025-01-13 | 15,076.95 | 15,111.30 | 14,618.30 | 14,650.10 | 1,017.2M |
| 2025-01-10 | 15,549.90 | 15,577.95 | 15,247.65 | 15,266.45 | 629.7M |
| 2025-01-09 | 15,720.35 | 15,776.90 | 15,552.15 | 15,574.75 | 571.2M |
| 2025-01-08 | 15,905.75 | 15,909.50 | 15,506.60 | 15,692.20 | 575.4M |
| 2025-01-07 | 15,780.95 | 15,959.65 | 15,778.70 | 15,868.05 | 627.4M |
| 2025-01-06 | 16,227.90 | 16,230.80 | 15,698.55 | 15,748.30 | 783.9M |
| 2025-01-03 | 16,265.25 | 16,299.30 | 16,155.45 | 16,181.60 | 727.5M |
| 2025-01-02 | 16,090.25 | 16,264.60 | 16,033.30 | 16,241.95 | 693.3M |
| 2025-01-01 | 15,985.25 | 16,060.10 | 15,926.60 | 16,051.95 | 526.3M |