1,020.84
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 | 1,035.00 | 1,035.00 | 1,005.00 | 1,020.84 | 0.0M |
| 2025-09-25 | 1,060.00 | 1,060.00 | 1,035.01 | 1,038.41 | 0.0M |
| 2025-09-24 | 1,080.00 | 1,084.00 | 1,075.00 | 1,084.00 | 0.0M |
| 2025-09-23 | 1,111.41 | 1,111.41 | 1,083.02 | 1,091.00 | 0.0M |
| 2025-09-22 | 1,119.99 | 1,123.44 | 1,100.00 | 1,117.00 | 0.0M |
| 2025-09-19 | 1,136.00 | 1,140.00 | 1,117.00 | 1,130.50 | 0.0M |
| 2025-09-18 | 1,140.00 | 1,140.00 | 1,113.00 | 1,137.89 | 0.0M |
| 2025-09-17 | 1,060.00 | 1,080.00 | 1,060.00 | 1,064.85 | 0.0M |
| 2025-09-15 | 1,046.00 | 1,046.00 | 1,020.00 | 1,020.01 | 0.0M |
| 2025-09-12 | 1,017.58 | 1,017.58 | 1,005.00 | 1,014.99 | 0.0M |
| 2025-09-11 | 1,008.50 | 1,011.00 | 995.01 | 1,004.00 | 0.0M |
| 2025-09-10 | 1,011.80 | 1,020.00 | 1,005.00 | 1,010.85 | 0.0M |
| 2025-09-09 | 990.01 | 1,010.92 | 988.00 | 1,007.62 | 0.0M |
| 2025-09-08 | 1,031.53 | 1,031.53 | 1,008.02 | 1,013.14 | 0.0M |
| 2025-09-05 | 1,035.00 | 1,035.61 | 1,025.00 | 1,027.96 | 0.0M |
| 2025-09-04 | 1,047.00 | 1,061.22 | 1,047.00 | 1,053.02 | 0.0M |
| 2025-09-03 | 1,059.98 | 1,070.23 | 1,057.01 | 1,060.92 | 0.0M |
| 2025-09-02 | 1,069.00 | 1,069.00 | 1,044.99 | 1,055.04 | 0.0M |
| 2025-09-01 | 1,060.00 | 1,140.00 | 1,060.00 | 1,069.00 | 0.0M |
| 2025-08-29 | 1,040.00 | 1,070.00 | 1,040.00 | 1,053.21 | 0.0M |
| 2025-08-28 | 1,060.20 | 1,060.20 | 1,040.00 | 1,045.50 | 0.0M |
| 2025-08-27 | 1,031.00 | 1,059.99 | 1,031.00 | 1,052.23 | 0.0M |
| 2025-08-26 | 1,047.52 | 1,047.52 | 1,022.50 | 1,031.00 | 0.0M |
| 2025-08-25 | 1,054.24 | 1,086.40 | 1,049.99 | 1,052.80 | 0.0M |
| 2025-08-22 | 1,068.00 | 1,074.90 | 1,056.03 | 1,059.31 | 0.0M |
| 2025-08-21 | 1,039.99 | 1,048.00 | 1,025.00 | 1,039.56 | 0.0M |
| 2025-08-20 | 1,025.00 | 1,030.00 | 1,013.00 | 1,019.21 | 0.0M |
| 2025-08-19 | 1,042.50 | 1,042.50 | 1,016.01 | 1,029.60 | 0.0M |
| 2025-08-18 | 1,029.00 | 1,031.01 | 1,010.00 | 1,012.37 | 0.0M |
| 2025-08-15 | 968.66 | 989.84 | 968.00 | 980.57 | 0.0M |
| 2025-08-14 | 950.00 | 959.99 | 941.99 | 955.35 | 0.0M |
| 2025-08-13 | 925.00 | 952.00 | 925.00 | 948.00 | 0.0M |
| 2025-08-12 | 930.50 | 945.59 | 924.50 | 925.01 | 0.0M |
| 2025-08-11 | 952.36 | 952.36 | 932.00 | 932.00 | 0.0M |
| 2025-08-08 | 939.00 | 951.99 | 931.50 | 948.14 | 0.0M |
| 2025-08-07 | 906.23 | 912.99 | 895.01 | 911.88 | 0.0M |
| 2025-08-06 | 850.00 | 865.00 | 839.00 | 842.10 | 0.0M |
| 2025-08-05 | 925.00 | 925.00 | 885.00 | 885.29 | 0.0M |
| 2025-08-04 | 916.11 | 932.33 | 910.00 | 924.58 | 0.0M |
| 2025-08-01 | 898.00 | 921.01 | 897.00 | 910.30 | 0.1M |
| 2025-07-31 | 945.00 | 945.00 | 880.85 | 889.24 | 0.0M |
| 2025-07-30 | 1,000.00 | 1,000.00 | 936.50 | 943.20 | 0.0M |
| 2025-07-29 | 1,184.00 | 1,184.00 | 1,006.00 | 1,015.55 | 0.0M |
| 2025-07-28 | 1,323.88 | 1,335.60 | 1,300.00 | 1,300.00 | 0.0M |
| 2025-07-25 | 1,313.00 | 1,334.98 | 1,313.00 | 1,334.98 | 0.0M |
| 2025-07-24 | 1,320.00 | 1,320.00 | 1,303.50 | 1,310.00 | 0.0M |
| 2025-07-23 | 1,260.00 | 1,305.00 | 1,260.00 | 1,298.00 | 0.0M |
| 2025-07-22 | 1,240.00 | 1,248.99 | 1,235.80 | 1,244.13 | 0.0M |
| 2025-07-21 | 1,209.90 | 1,220.00 | 1,198.01 | 1,212.50 | 0.0M |
| 2025-07-18 | 1,225.00 | 1,225.00 | 1,202.01 | 1,208.30 | 0.0M |
| 2025-07-17 | 1,240.00 | 1,240.50 | 1,216.01 | 1,225.44 | 0.0M |
| 2025-07-16 | 1,269.56 | 1,272.00 | 1,255.04 | 1,258.63 | 0.0M |
| 2025-07-15 | 1,286.23 | 1,286.23 | 1,260.00 | 1,270.22 | 0.0M |
| 2025-07-14 | 1,288.50 | 1,298.00 | 1,286.00 | 1,288.49 | 0.0M |
| 2025-07-11 | 1,307.50 | 1,307.50 | 1,280.00 | 1,280.00 | 0.0M |
| 2025-07-10 | 1,300.00 | 1,337.00 | 1,300.00 | 1,324.64 | 0.0M |
| 2025-07-09 | 1,285.00 | 1,298.00 | 1,285.00 | 1,298.00 | 0.0M |
| 2025-07-08 | 1,296.00 | 1,320.25 | 1,290.00 | 1,296.64 | 0.0M |
| 2025-07-07 | 1,296.00 | 1,296.00 | 1,286.51 | 1,290.35 | 0.0M |
| 2025-07-04 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 0.0M |
| 2025-07-03 | 1,305.01 | 1,305.01 | 1,285.00 | 1,295.00 | 0.0M |
| 2025-07-02 | 1,316.72 | 1,316.72 | 1,299.99 | 1,311.54 | 0.0M |
| 2025-07-01 | 1,297.00 | 1,319.99 | 1,278.04 | 1,307.07 | 0.0M |
| 2025-06-30 | 1,310.06 | 1,312.01 | 1,290.00 | 1,297.00 | 0.0M |
| 2025-06-27 | 1,301.00 | 1,301.00 | 1,286.79 | 1,290.00 | 0.0M |
| 2025-06-26 | 1,278.36 | 1,290.00 | 1,270.92 | 1,277.71 | 0.0M |
| 2025-06-25 | 1,325.00 | 1,325.00 | 1,264.74 | 1,272.00 | 0.0M |
| 2025-06-24 | 1,345.00 | 1,360.01 | 1,337.00 | 1,341.00 | 0.0M |
| 2025-06-23 | 1,367.29 | 1,367.29 | 1,322.05 | 1,339.05 | 0.0M |
| 2025-06-20 | 1,410.00 | 1,424.99 | 1,401.10 | 1,417.87 | 0.0M |
| 2025-06-19 | 1,470.00 | 1,510.00 | 1,470.00 | 1,472.00 | 0.0M |
| 2025-06-18 | 1,400.00 | 1,435.00 | 1,400.00 | 1,409.01 | 0.0M |
| 2025-06-17 | 1,422.00 | 1,424.00 | 1,411.00 | 1,414.99 | 0.0M |
| 2025-06-16 | 1,466.00 | 1,487.00 | 1,443.01 | 1,449.99 | 0.0M |
| 2025-06-13 | 1,540.00 | 1,540.00 | 1,505.00 | 1,514.98 | 0.0M |
| 2025-06-12 | 1,521.00 | 1,530.00 | 1,512.00 | 1,530.00 | 0.0M |
| 2025-06-11 | 1,521.99 | 1,521.99 | 1,485.46 | 1,485.50 | 0.0M |
| 2025-06-10 | 1,485.00 | 1,532.62 | 1,485.00 | 1,514.48 | 0.0M |
| 2025-06-09 | 1,425.00 | 1,460.00 | 1,416.00 | 1,434.00 | 0.0M |
| 2025-06-06 | 1,410.00 | 1,442.17 | 1,410.00 | 1,424.10 | 0.0M |
| 2025-06-05 | 1,389.59 | 1,405.99 | 1,385.01 | 1,394.71 | 0.0M |
| 2025-06-04 | 1,380.00 | 1,400.00 | 1,380.00 | 1,390.92 | 0.0M |
| 2025-06-03 | 1,400.00 | 1,400.00 | 1,363.80 | 1,380.00 | 0.0M |
| 2025-06-02 | 1,391.60 | 1,398.99 | 1,390.00 | 1,397.24 | 0.0M |
| 2025-05-30 | 1,349.00 | 1,389.98 | 1,349.00 | 1,388.82 | 0.0M |
| 2025-05-29 | 1,332.00 | 1,340.81 | 1,322.35 | 1,337.99 | 0.0M |
| 2025-05-28 | 1,361.60 | 1,361.60 | 1,326.00 | 1,335.24 | 0.0M |
| 2025-05-27 | 1,344.00 | 1,362.00 | 1,344.00 | 1,355.00 | 0.0M |
| 2025-05-26 | 1,309.99 | 1,309.99 | 1,304.65 | 1,304.65 | 0.0M |
| 2025-05-23 | 1,323.81 | 1,323.81 | 1,282.73 | 1,294.00 | 0.0M |
| 2025-05-22 | 1,294.01 | 1,326.60 | 1,294.00 | 1,318.00 | 0.0M |
| 2025-05-21 | 1,339.75 | 1,344.44 | 1,320.42 | 1,323.35 | 0.0M |
| 2025-05-20 | 1,335.00 | 1,362.39 | 1,307.18 | 1,310.00 | 0.0M |
| 2025-05-19 | 1,273.00 | 1,295.00 | 1,263.02 | 1,285.00 | 0.0M |
| 2025-05-16 | 1,272.02 | 1,272.02 | 1,235.88 | 1,251.30 | 0.0M |
| 2025-05-15 | 1,262.00 | 1,290.26 | 1,262.00 | 1,287.50 | 0.0M |
| 2025-05-14 | 1,290.00 | 1,290.00 | 1,243.79 | 1,246.28 | 0.0M |
| 2025-05-13 | 1,289.99 | 1,291.00 | 1,263.52 | 1,267.99 | 0.0M |
| 2025-05-12 | 1,285.00 | 1,328.99 | 1,256.00 | 1,325.00 | 0.0M |
| 2025-05-09 | 1,280.00 | 1,312.00 | 1,280.00 | 1,285.00 | 0.0M |
| 2025-05-08 | 1,305.00 | 1,305.00 | 1,260.34 | 1,267.24 | 0.0M |
| 2025-05-07 | 1,379.98 | 1,379.98 | 1,311.01 | 1,315.00 | 0.0M |
| 2025-05-06 | 1,360.00 | 1,360.00 | 1,299.01 | 1,304.69 | 0.0M |
| 2025-05-05 | 1,379.98 | 1,379.98 | 1,352.01 | 1,362.54 | 0.0M |
| 2025-05-02 | 1,359.00 | 1,365.79 | 1,347.00 | 1,359.00 | 0.0M |
| 2025-04-30 | 1,295.00 | 1,303.56 | 1,292.50 | 1,302.61 | 0.0M |
| 2025-04-29 | 1,264.00 | 1,279.99 | 1,260.95 | 1,279.10 | 0.0M |
| 2025-04-28 | 1,215.01 | 1,249.99 | 1,215.01 | 1,221.56 | 0.0M |
| 2025-04-25 | 1,218.00 | 1,230.00 | 1,188.00 | 1,212.11 | 0.0M |
| 2025-04-24 | 1,220.00 | 1,234.00 | 1,219.99 | 1,221.00 | 0.0M |
| 2025-04-23 | 1,215.00 | 1,231.39 | 1,200.00 | 1,202.00 | 0.0M |
| 2025-04-22 | 1,173.00 | 1,179.01 | 1,162.00 | 1,166.00 | 0.0M |
| 2025-04-21 | 1,200.00 | 1,200.00 | 1,124.00 | 1,153.34 | 0.0M |
| 2025-04-16 | 1,285.00 | 1,285.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2025-04-15 | 1,324.00 | 1,324.00 | 1,282.72 | 1,289.13 | 0.0M |
| 2025-04-14 | 1,332.00 | 1,335.01 | 1,321.00 | 1,325.60 | 0.0M |
| 2025-04-11 | 1,304.00 | 1,330.00 | 1,304.00 | 1,330.00 | 0.0M |
| 2025-04-10 | 1,310.00 | 1,310.00 | 1,224.00 | 1,246.60 | 0.0M |
| 2025-04-09 | 1,265.01 | 1,314.54 | 1,256.00 | 1,314.00 | 0.0M |
| 2025-04-08 | 1,330.00 | 1,330.00 | 1,278.00 | 1,278.00 | 0.0M |
| 2025-04-07 | 1,336.19 | 1,340.00 | 1,295.00 | 1,320.01 | 0.0M |
| 2025-04-04 | 1,340.15 | 1,340.15 | 1,285.00 | 1,289.60 | 0.0M |
| 2025-04-03 | 1,370.00 | 1,370.01 | 1,338.30 | 1,340.15 | 0.0M |
| 2025-04-02 | 1,390.00 | 1,401.00 | 1,375.00 | 1,395.01 | 0.0M |
| 2025-04-01 | 1,431.89 | 1,432.00 | 1,380.00 | 1,385.80 | 0.0M |
| 2025-03-31 | 1,400.00 | 1,414.00 | 1,368.00 | 1,407.48 | 0.0M |
| 2025-03-28 | 1,429.87 | 1,429.87 | 1,415.02 | 1,417.82 | 0.0M |
| 2025-03-27 | 1,447.60 | 1,447.60 | 1,414.00 | 1,429.87 | 0.0M |
| 2025-03-26 | 1,470.00 | 1,480.00 | 1,444.50 | 1,447.55 | 0.0M |
| 2025-03-25 | 1,520.00 | 1,535.00 | 1,472.50 | 1,477.00 | 0.0M |
| 2025-03-24 | 1,522.00 | 1,550.00 | 1,511.75 | 1,512.85 | 0.0M |
| 2025-03-21 | 1,559.00 | 1,559.00 | 1,539.00 | 1,556.97 | 0.0M |
| 2025-03-20 | 1,592.29 | 1,592.29 | 1,584.00 | 1,584.00 | 0.0M |
| 2025-03-19 | 1,593.00 | 1,595.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2025-03-18 | 1,600.01 | 1,624.38 | 1,600.01 | 1,614.53 | 0.0M |
| 2025-03-14 | 1,515.00 | 1,546.00 | 1,515.00 | 1,546.00 | 0.0M |
| 2025-03-13 | 1,530.00 | 1,557.51 | 1,515.01 | 1,523.20 | 0.0M |
| 2025-03-12 | 1,549.99 | 1,549.99 | 1,498.99 | 1,509.00 | 0.0M |
| 2025-03-11 | 1,601.04 | 1,601.04 | 1,575.09 | 1,583.00 | 0.0M |
| 2025-03-10 | 1,630.00 | 1,634.00 | 1,587.34 | 1,601.31 | 0.0M |
| 2025-03-07 | 1,766.00 | 1,766.00 | 1,756.00 | 1,765.00 | 0.0M |
| 2025-03-06 | 1,798.00 | 1,798.00 | 1,780.22 | 1,780.22 | 0.0M |
| 2025-03-05 | 1,862.48 | 1,865.00 | 1,846.82 | 1,847.00 | 0.0M |
| 2025-03-04 | 1,820.00 | 1,825.00 | 1,808.00 | 1,825.00 | 0.0M |
| 2025-03-03 | 1,838.00 | 1,855.00 | 1,805.00 | 1,852.00 | 0.0M |
| 2025-02-28 | 1,837.50 | 1,850.00 | 1,837.50 | 1,850.00 | 0.0M |
| 2025-02-27 | 1,837.99 | 1,843.00 | 1,828.81 | 1,828.81 | 0.0M |
| 2025-02-26 | 1,865.00 | 1,865.00 | 1,838.51 | 1,838.51 | 0.0M |
| 2025-02-25 | 1,920.00 | 1,925.00 | 1,830.00 | 1,837.00 | 0.0M |
| 2025-02-24 | 1,799.70 | 1,870.00 | 1,799.70 | 1,858.70 | 0.0M |
| 2025-02-21 | 1,795.00 | 1,812.00 | 1,757.01 | 1,799.70 | 0.0M |
| 2025-02-20 | 1,690.00 | 1,705.01 | 1,690.00 | 1,695.50 | 0.0M |
| 2025-02-19 | 1,700.00 | 1,705.00 | 1,696.85 | 1,705.00 | 0.0M |
| 2025-02-18 | 1,650.00 | 1,667.00 | 1,650.00 | 1,660.00 | 0.0M |
| 2025-02-17 | 1,700.00 | 1,700.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2025-02-14 | 1,610.00 | 1,610.00 | 1,580.00 | 1,585.00 | 0.0M |
| 2025-02-13 | 1,640.00 | 1,640.00 | 1,609.00 | 1,610.93 | 0.0M |
| 2025-02-12 | 1,725.00 | 1,725.00 | 1,661.50 | 1,676.56 | 0.0M |
| 2025-02-11 | 1,717.50 | 1,721.00 | 1,708.00 | 1,721.00 | 0.0M |
| 2025-02-10 | 1,806.64 | 1,806.64 | 1,730.00 | 1,730.01 | 0.0M |
| 2025-02-07 | 1,792.50 | 1,806.64 | 1,777.00 | 1,778.00 | 0.0M |
| 2025-02-06 | 1,791.10 | 1,803.00 | 1,779.00 | 1,779.30 | 0.0M |
| 2025-02-05 | 1,787.00 | 1,822.39 | 1,768.00 | 1,776.00 | 0.0M |
| 2025-02-04 | 1,715.00 | 1,715.00 | 1,674.00 | 1,696.00 | 0.0M |
| 2025-01-31 | 1,740.11 | 1,755.00 | 1,740.11 | 1,755.00 | 0.0M |
| 2025-01-30 | 1,736.94 | 1,758.49 | 1,716.13 | 1,740.00 | 0.0M |
| 2025-01-29 | 1,758.50 | 1,760.00 | 1,730.00 | 1,730.00 | 0.0M |
| 2025-01-28 | 1,760.00 | 1,765.01 | 1,745.00 | 1,750.00 | 0.0M |
| 2025-01-27 | 1,775.00 | 1,830.00 | 1,775.00 | 1,819.50 | 0.0M |
| 2025-01-24 | 1,800.50 | 1,800.50 | 1,755.00 | 1,781.96 | 0.0M |
| 2025-01-23 | 1,650.00 | 1,665.33 | 1,645.00 | 1,650.88 | 0.0M |
| 2025-01-22 | 1,673.32 | 1,673.32 | 1,653.90 | 1,653.90 | 0.0M |
| 2025-01-21 | 1,650.00 | 1,675.00 | 1,650.00 | 1,665.00 | 0.0M |
| 2025-01-20 | 1,649.99 | 1,650.00 | 1,639.33 | 1,639.33 | 0.0M |
| 2025-01-17 | 1,667.02 | 1,670.50 | 1,623.00 | 1,639.33 | 0.0M |
| 2025-01-16 | 1,690.32 | 1,740.00 | 1,690.32 | 1,735.00 | 0.0M |
| 2025-01-15 | 1,700.00 | 1,704.50 | 1,694.01 | 1,698.00 | 0.0M |
| 2025-01-14 | 1,720.00 | 1,720.00 | 1,645.00 | 1,666.00 | 0.0M |
| 2025-01-13 | 1,750.00 | 1,751.01 | 1,743.00 | 1,750.00 | 0.0M |
| 2025-01-10 | 1,794.99 | 1,797.00 | 1,780.00 | 1,785.00 | 0.0M |
| 2025-01-09 | 1,751.94 | 1,751.94 | 1,751.94 | 1,751.94 | 0.0M |
| 2025-01-08 | 1,745.00 | 1,760.00 | 1,731.00 | 1,740.45 | 0.0M |
| 2025-01-07 | 1,722.00 | 1,722.00 | 1,683.00 | 1,685.26 | 0.0M |
| 2025-01-06 | 1,820.85 | 1,820.85 | 1,728.00 | 1,728.00 | 0.0M |
| 2025-01-03 | 1,810.00 | 1,823.00 | 1,808.64 | 1,812.00 | 0.0M |
| 2025-01-02 | 1,825.00 | 1,828.50 | 1,799.36 | 1,799.36 | 0.0M |