3,905.00
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 | 3,940.00 | 3,940.00 | 3,845.00 | 3,905.00 | 0.0M |
| 2025-09-26 | 3,855.00 | 3,885.00 | 3,855.00 | 3,870.00 | 0.0M |
| 2025-09-25 | 3,855.00 | 3,860.00 | 3,800.00 | 3,830.00 | 0.0M |
| 2025-09-24 | 3,885.00 | 3,895.00 | 3,785.00 | 3,895.00 | 0.0M |
| 2025-09-22 | 3,900.00 | 3,930.00 | 3,845.00 | 3,870.00 | 0.0M |
| 2025-09-19 | 3,935.00 | 3,935.00 | 3,820.00 | 3,890.00 | 0.0M |
| 2025-09-18 | 3,745.00 | 4,100.00 | 3,730.00 | 3,980.00 | 0.1M |
| 2025-09-17 | 3,750.00 | 3,785.00 | 3,705.00 | 3,740.00 | 0.0M |
| 2025-09-16 | 3,840.00 | 3,840.00 | 3,645.00 | 3,750.00 | 0.0M |
| 2025-09-12 | 3,910.00 | 3,910.00 | 3,830.00 | 3,840.00 | 0.0M |
| 2025-09-11 | 3,800.00 | 3,865.00 | 3,770.00 | 3,865.00 | 0.0M |
| 2025-09-10 | 3,790.00 | 3,790.00 | 3,755.00 | 3,770.00 | 0.0M |
| 2025-09-09 | 3,755.00 | 3,855.00 | 3,755.00 | 3,790.00 | 0.0M |
| 2025-09-08 | 3,795.00 | 3,810.00 | 3,715.00 | 3,740.00 | 0.0M |
| 2025-09-05 | 3,700.00 | 3,830.00 | 3,685.00 | 3,725.00 | 0.0M |
| 2025-09-04 | 3,755.00 | 3,755.00 | 3,655.00 | 3,660.00 | 0.0M |
| 2025-09-03 | 3,765.00 | 3,765.00 | 3,685.00 | 3,685.00 | 0.0M |
| 2025-09-02 | 3,845.00 | 3,850.00 | 3,750.00 | 3,795.00 | 0.0M |
| 2025-09-01 | 3,870.00 | 3,875.00 | 3,790.00 | 3,840.00 | 0.0M |
| 2025-08-29 | 3,945.00 | 3,945.00 | 3,845.00 | 3,875.00 | 0.0M |
| 2025-08-28 | 3,920.00 | 4,035.00 | 3,870.00 | 3,945.00 | 0.0M |
| 2025-08-27 | 4,000.00 | 4,000.00 | 3,860.00 | 3,885.00 | 0.0M |
| 2025-08-26 | 4,180.00 | 4,180.00 | 3,980.00 | 4,015.00 | 0.0M |
| 2025-08-25 | 4,235.00 | 4,255.00 | 4,190.00 | 4,200.00 | 0.0M |
| 2025-08-22 | 4,240.00 | 4,240.00 | 4,175.00 | 4,195.00 | 0.0M |
| 2025-08-21 | 4,135.00 | 4,245.00 | 4,135.00 | 4,240.00 | 0.0M |
| 2025-08-20 | 4,120.00 | 4,190.00 | 4,105.00 | 4,175.00 | 0.0M |
| 2025-08-19 | 4,200.00 | 4,210.00 | 4,140.00 | 4,155.00 | 0.0M |
| 2025-08-18 | 4,135.00 | 4,235.00 | 4,130.00 | 4,180.00 | 0.0M |
| 2025-08-15 | 4,050.00 | 4,185.00 | 4,030.00 | 4,135.00 | 0.0M |
| 2025-08-14 | 4,085.00 | 4,125.00 | 4,040.00 | 4,065.00 | 0.0M |
| 2025-08-13 | 4,085.00 | 4,125.00 | 4,025.00 | 4,085.00 | 0.0M |
| 2025-08-12 | 3,895.00 | 3,965.00 | 3,890.00 | 3,950.00 | 0.0M |
| 2025-08-08 | 3,980.00 | 3,985.00 | 3,850.00 | 3,880.00 | 0.0M |
| 2025-08-07 | 4,055.00 | 4,055.00 | 3,945.00 | 3,965.00 | 0.0M |
| 2025-08-06 | 4,150.00 | 4,150.00 | 3,970.00 | 4,035.00 | 0.0M |
| 2025-08-05 | 4,145.00 | 4,175.00 | 4,100.00 | 4,155.00 | 0.0M |
| 2025-08-04 | 3,980.00 | 4,130.00 | 3,980.00 | 4,115.00 | 0.0M |
| 2025-08-01 | 4,030.00 | 4,160.00 | 3,995.00 | 4,150.00 | 0.0M |
| 2025-07-31 | 3,805.00 | 4,065.00 | 3,805.00 | 4,055.00 | 0.1M |
| 2025-07-30 | 3,695.00 | 3,785.00 | 3,650.00 | 3,750.00 | 0.0M |
| 2025-07-29 | 3,710.00 | 3,710.00 | 3,635.00 | 3,665.00 | 0.0M |
| 2025-07-28 | 3,665.00 | 3,700.00 | 3,625.00 | 3,695.00 | 0.0M |
| 2025-07-25 | 3,670.00 | 3,735.00 | 3,585.00 | 3,620.00 | 0.0M |
| 2025-07-24 | 3,645.00 | 3,705.00 | 3,625.00 | 3,650.00 | 0.0M |
| 2025-07-23 | 3,615.00 | 3,645.00 | 3,540.00 | 3,635.00 | 0.0M |
| 2025-07-22 | 3,640.00 | 3,655.00 | 3,600.00 | 3,615.00 | 0.0M |
| 2025-07-18 | 3,600.00 | 3,635.00 | 3,585.00 | 3,625.00 | 0.0M |
| 2025-07-17 | 3,570.00 | 3,645.00 | 3,540.00 | 3,635.00 | 0.0M |
| 2025-07-16 | 3,550.00 | 3,645.00 | 3,535.00 | 3,550.00 | 0.0M |
| 2025-07-15 | 3,505.00 | 3,590.00 | 3,495.00 | 3,550.00 | 0.0M |
| 2025-07-14 | 3,460.00 | 3,500.00 | 3,405.00 | 3,500.00 | 0.0M |
| 2025-07-11 | 3,500.00 | 3,530.00 | 3,440.00 | 3,465.00 | 0.0M |
| 2025-07-10 | 3,555.00 | 3,555.00 | 3,495.00 | 3,495.00 | 0.0M |
| 2025-07-09 | 3,630.00 | 3,660.00 | 3,510.00 | 3,555.00 | 0.0M |
| 2025-07-08 | 3,575.00 | 3,620.00 | 3,575.00 | 3,600.00 | 0.0M |
| 2025-07-07 | 3,555.00 | 3,625.00 | 3,550.00 | 3,565.00 | 0.0M |
| 2025-07-04 | 3,610.00 | 3,670.00 | 3,570.00 | 3,580.00 | 0.0M |
| 2025-07-03 | 3,655.00 | 3,655.00 | 3,590.00 | 3,605.00 | 0.0M |
| 2025-07-02 | 3,795.00 | 3,795.00 | 3,655.00 | 3,655.00 | 0.0M |
| 2025-07-01 | 3,845.00 | 3,900.00 | 3,800.00 | 3,835.00 | 0.0M |
| 2025-06-30 | 3,860.00 | 3,970.00 | 3,830.00 | 3,845.00 | 0.0M |
| 2025-06-27 | 3,850.00 | 3,860.00 | 3,770.00 | 3,825.00 | 0.0M |
| 2025-06-26 | 3,935.00 | 3,935.00 | 3,790.00 | 3,820.00 | 0.0M |
| 2025-06-25 | 4,030.00 | 4,030.00 | 3,890.00 | 3,890.00 | 0.0M |
| 2025-06-24 | 3,800.00 | 4,025.00 | 3,755.00 | 3,990.00 | 0.1M |
| 2025-06-23 | 3,775.00 | 3,825.00 | 3,700.00 | 3,760.00 | 0.0M |
| 2025-06-20 | 3,870.00 | 3,880.00 | 3,765.00 | 3,820.00 | 0.0M |
| 2025-06-19 | 3,880.00 | 3,890.00 | 3,820.00 | 3,840.00 | 0.0M |
| 2025-06-18 | 3,785.00 | 4,000.00 | 3,780.00 | 3,900.00 | 0.1M |
| 2025-06-17 | 3,820.00 | 3,900.00 | 3,765.00 | 3,780.00 | 0.0M |
| 2025-06-16 | 3,705.00 | 3,870.00 | 3,675.00 | 3,790.00 | 0.0M |
| 2025-06-13 | 3,840.00 | 3,895.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2025-06-12 | 3,895.00 | 3,915.00 | 3,850.00 | 3,850.00 | 0.0M |
| 2025-06-11 | 3,900.00 | 3,900.00 | 3,815.00 | 3,895.00 | 0.0M |
| 2025-06-10 | 3,810.00 | 3,905.00 | 3,810.00 | 3,900.00 | 0.0M |
| 2025-06-09 | 3,885.00 | 3,915.00 | 3,800.00 | 3,830.00 | 0.0M |
| 2025-06-06 | 3,810.00 | 4,025.00 | 3,810.00 | 3,885.00 | 0.1M |
| 2025-06-05 | 3,960.00 | 4,030.00 | 3,805.00 | 3,810.00 | 0.0M |
| 2025-06-04 | 3,950.00 | 4,085.00 | 3,935.00 | 4,000.00 | 0.0M |
| 2025-06-03 | 3,955.00 | 4,045.00 | 3,905.00 | 3,985.00 | 0.0M |
| 2025-06-02 | 4,215.00 | 4,220.00 | 3,965.00 | 4,025.00 | 0.1M |
| 2025-05-30 | 4,000.00 | 4,485.00 | 3,995.00 | 4,285.00 | 0.2M |
| 2025-05-29 | 3,795.00 | 3,920.00 | 3,725.00 | 3,865.00 | 0.1M |
| 2025-05-28 | 3,515.00 | 3,835.00 | 3,510.00 | 3,725.00 | 0.1M |
| 2025-05-27 | 3,425.00 | 3,475.00 | 3,425.00 | 3,445.00 | 0.0M |
| 2025-05-26 | 3,470.00 | 3,490.00 | 3,400.00 | 3,440.00 | 0.0M |
| 2025-05-23 | 3,465.00 | 3,550.00 | 3,430.00 | 3,480.00 | 0.0M |
| 2025-05-22 | 3,255.00 | 3,450.00 | 3,255.00 | 3,450.00 | 0.1M |
| 2025-05-21 | 3,200.00 | 3,230.00 | 3,195.00 | 3,230.00 | 0.0M |
| 2025-05-20 | 3,245.00 | 3,265.00 | 3,200.00 | 3,245.00 | 0.0M |
| 2025-05-19 | 3,145.00 | 3,270.00 | 3,105.00 | 3,255.00 | 0.0M |
| 2025-05-16 | 3,185.00 | 3,280.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2025-05-15 | 3,040.00 | 3,235.00 | 3,035.00 | 3,185.00 | 0.0M |
| 2025-05-14 | 3,210.00 | 3,300.00 | 3,100.00 | 3,105.00 | 0.0M |
| 2025-05-13 | 3,395.00 | 3,395.00 | 3,085.00 | 3,245.00 | 0.1M |
| 2025-05-12 | 3,465.00 | 3,470.00 | 3,200.00 | 3,395.00 | 0.2M |
| 2025-05-09 | 3,145.00 | 3,450.00 | 2,920.00 | 3,395.00 | 0.4M |
| 2025-05-08 | 3,000.00 | 3,145.00 | 2,892.00 | 3,145.00 | 0.3M |
| 2025-05-07 | 2,590.00 | 2,642.00 | 2,590.00 | 2,642.00 | 0.0M |
| 2025-05-02 | 2,581.00 | 2,590.00 | 2,542.00 | 2,590.00 | 0.0M |
| 2025-05-01 | 2,580.00 | 2,590.00 | 2,566.00 | 2,581.00 | 0.0M |
| 2025-04-30 | 2,550.00 | 2,596.00 | 2,550.00 | 2,566.00 | 0.0M |
| 2025-04-28 | 2,581.00 | 2,583.00 | 2,548.00 | 2,549.00 | 0.0M |
| 2025-04-25 | 2,586.00 | 2,586.00 | 2,542.00 | 2,569.00 | 0.0M |
| 2025-04-24 | 2,502.00 | 2,596.00 | 2,499.00 | 2,536.00 | 0.0M |
| 2025-04-23 | 2,546.00 | 2,546.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2025-04-22 | 2,546.00 | 2,546.00 | 2,546.00 | 2,546.00 | 0.0M |
| 2025-04-21 | 2,549.00 | 2,569.00 | 2,540.00 | 2,540.00 | 0.0M |
| 2025-04-18 | 2,467.00 | 2,544.00 | 2,467.00 | 2,540.00 | 0.0M |
| 2025-04-17 | 2,463.00 | 2,542.00 | 2,450.00 | 2,466.00 | 0.0M |
| 2025-04-16 | 2,549.00 | 2,549.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2025-04-15 | 2,540.00 | 2,560.00 | 2,540.00 | 2,549.00 | 0.0M |
| 2025-04-14 | 2,546.00 | 2,594.00 | 2,505.00 | 2,525.00 | 0.0M |
| 2025-04-11 | 2,452.00 | 2,542.00 | 2,452.00 | 2,542.00 | 0.0M |
| 2025-04-10 | 2,545.00 | 2,590.00 | 2,455.00 | 2,502.00 | 0.0M |
| 2025-04-09 | 2,425.00 | 2,480.00 | 2,355.00 | 2,465.00 | 0.0M |
| 2025-04-08 | 2,451.00 | 2,550.00 | 2,451.00 | 2,475.00 | 0.0M |
| 2025-04-07 | 2,405.00 | 2,540.00 | 2,320.00 | 2,430.00 | 0.0M |
| 2025-04-04 | 2,683.00 | 2,690.00 | 2,506.00 | 2,555.00 | 0.0M |
| 2025-04-03 | 2,655.00 | 2,760.00 | 2,655.00 | 2,740.00 | 0.0M |
| 2025-04-02 | 2,639.00 | 2,750.00 | 2,639.00 | 2,699.00 | 0.0M |
| 2025-04-01 | 2,666.00 | 2,693.00 | 2,645.00 | 2,686.00 | 0.0M |
| 2025-03-31 | 2,717.00 | 2,740.00 | 2,626.00 | 2,626.00 | 0.0M |
| 2025-03-28 | 2,743.00 | 2,744.00 | 2,701.00 | 2,744.00 | 0.0M |
| 2025-03-27 | 2,671.00 | 2,750.00 | 2,620.00 | 2,750.00 | 0.0M |
| 2025-03-26 | 2,625.00 | 2,729.00 | 2,607.00 | 2,711.00 | 0.0M |
| 2025-03-25 | 2,583.00 | 2,609.00 | 2,579.00 | 2,609.00 | 0.0M |
| 2025-03-24 | 2,626.00 | 2,626.00 | 2,623.00 | 2,623.00 | 0.0M |
| 2025-03-21 | 2,582.00 | 2,588.00 | 2,550.00 | 2,576.00 | 0.0M |
| 2025-03-19 | 2,521.00 | 2,561.00 | 2,521.00 | 2,561.00 | 0.0M |
| 2025-03-18 | 2,520.00 | 2,546.00 | 2,500.00 | 2,521.00 | 0.0M |
| 2025-03-17 | 2,521.00 | 2,544.00 | 2,515.00 | 2,520.00 | 0.0M |
| 2025-03-14 | 2,545.00 | 2,550.00 | 2,503.00 | 2,515.00 | 0.0M |
| 2025-03-13 | 2,547.00 | 2,576.00 | 2,532.00 | 2,547.00 | 0.0M |
| 2025-03-12 | 2,530.00 | 2,583.00 | 2,511.00 | 2,554.00 | 0.0M |
| 2025-03-11 | 2,562.00 | 2,595.00 | 2,535.00 | 2,535.00 | 0.0M |
| 2025-03-10 | 2,635.00 | 2,687.00 | 2,562.00 | 2,562.00 | 0.0M |
| 2025-03-07 | 2,534.00 | 2,635.00 | 2,534.00 | 2,635.00 | 0.0M |
| 2025-03-06 | 2,605.00 | 2,626.00 | 2,571.00 | 2,571.00 | 0.0M |
| 2025-03-05 | 2,597.00 | 2,647.00 | 2,545.00 | 2,605.00 | 0.0M |
| 2025-03-04 | 2,571.00 | 2,699.00 | 2,571.00 | 2,620.00 | 0.0M |
| 2025-03-03 | 2,545.00 | 2,659.00 | 2,511.00 | 2,621.00 | 0.0M |
| 2025-02-28 | 2,527.00 | 2,563.00 | 2,509.00 | 2,509.00 | 0.0M |
| 2025-02-27 | 2,557.00 | 2,567.00 | 2,531.00 | 2,536.00 | 0.0M |
| 2025-02-26 | 2,537.00 | 2,559.00 | 2,532.00 | 2,557.00 | 0.0M |
| 2025-02-25 | 2,570.00 | 2,570.00 | 2,526.00 | 2,538.00 | 0.0M |
| 2025-02-21 | 2,585.00 | 2,649.00 | 2,522.00 | 2,571.00 | 0.0M |
| 2025-02-20 | 2,568.00 | 2,572.00 | 2,530.00 | 2,535.00 | 0.0M |
| 2025-02-19 | 2,503.00 | 2,580.00 | 2,503.00 | 2,520.00 | 0.0M |
| 2025-02-18 | 2,503.00 | 2,530.00 | 2,492.00 | 2,502.00 | 0.0M |
| 2025-02-17 | 2,503.00 | 2,552.00 | 2,480.00 | 2,530.00 | 0.0M |
| 2025-02-14 | 2,600.00 | 2,600.00 | 2,537.00 | 2,553.00 | 0.0M |
| 2025-02-13 | 2,565.00 | 2,629.00 | 2,534.00 | 2,601.00 | 0.0M |
| 2025-02-12 | 2,494.00 | 2,570.00 | 2,491.00 | 2,561.00 | 0.0M |
| 2025-02-10 | 2,476.00 | 2,496.00 | 2,410.00 | 2,484.00 | 0.0M |
| 2025-02-07 | 2,433.00 | 2,494.00 | 2,433.00 | 2,476.00 | 0.0M |
| 2025-02-06 | 2,441.00 | 2,486.00 | 2,441.00 | 2,466.00 | 0.0M |
| 2025-02-05 | 2,471.00 | 2,490.00 | 2,435.00 | 2,455.00 | 0.0M |
| 2025-02-04 | 2,469.00 | 2,534.00 | 2,469.00 | 2,471.00 | 0.0M |
| 2025-02-03 | 2,450.00 | 2,584.00 | 2,450.00 | 2,461.00 | 0.0M |
| 2025-01-31 | 2,470.00 | 2,495.00 | 2,454.00 | 2,494.00 | 0.0M |
| 2025-01-30 | 2,498.00 | 2,500.00 | 2,450.00 | 2,470.00 | 0.0M |
| 2025-01-29 | 2,588.00 | 2,598.00 | 2,518.00 | 2,518.00 | 0.0M |
| 2025-01-28 | 2,534.00 | 2,597.00 | 2,501.00 | 2,550.00 | 0.0M |
| 2025-01-27 | 2,544.00 | 2,596.00 | 2,508.00 | 2,534.00 | 0.0M |
| 2025-01-24 | 2,467.00 | 2,494.00 | 2,450.00 | 2,494.00 | 0.0M |
| 2025-01-23 | 2,485.00 | 2,485.00 | 2,435.00 | 2,440.00 | 0.0M |
| 2025-01-22 | 2,480.00 | 2,538.00 | 2,457.00 | 2,485.00 | 0.0M |
| 2025-01-21 | 2,587.00 | 2,587.00 | 2,452.00 | 2,479.00 | 0.0M |
| 2025-01-20 | 2,488.00 | 2,605.00 | 2,460.00 | 2,515.00 | 0.0M |
| 2025-01-17 | 2,447.00 | 2,447.00 | 2,381.00 | 2,438.00 | 0.0M |
| 2025-01-16 | 2,438.00 | 2,438.00 | 2,410.00 | 2,410.00 | 0.0M |
| 2025-01-15 | 2,411.00 | 2,453.00 | 2,409.00 | 2,438.00 | 0.0M |
| 2025-01-14 | 2,516.00 | 2,516.00 | 2,405.00 | 2,412.00 | 0.0M |
| 2025-01-10 | 2,448.00 | 2,468.00 | 2,442.00 | 2,466.00 | 0.0M |
| 2025-01-09 | 2,558.00 | 2,558.00 | 2,400.00 | 2,454.00 | 0.0M |
| 2025-01-08 | 2,562.00 | 2,562.00 | 2,486.00 | 2,520.00 | 0.0M |
| 2025-01-07 | 2,617.00 | 2,617.00 | 2,520.00 | 2,574.00 | 0.0M |
| 2025-01-06 | 2,620.00 | 2,631.00 | 2,550.00 | 2,601.00 | 0.0M |