9,500.00
Última Actualización: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 3,669.00 | 3,937.00 | 3,669.00 | 3,758.00 | 0.0M |
| 2022-12-29 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0M |
| 2022-12-28 | 3,669.00 | 3,847.00 | 3,490.00 | 3,490.00 | 0.0M |
| 2022-12-27 | 4,026.00 | 4,026.00 | 4,026.00 | 4,026.00 | 0.0M |
| 2022-12-26 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 0.0M |
| 2022-12-23 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0M |
| 2022-12-22 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 0.0M |
| 2022-12-21 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.0M |
| 2022-12-20 | 3,132.00 | 3,132.00 | 3,042.00 | 3,042.00 | 0.0M |
| 2022-12-19 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0M |
| 2022-12-16 | 3,311.00 | 3,400.00 | 3,311.00 | 3,400.00 | 0.0M |
| 2022-12-15 | 3,221.00 | 3,311.00 | 3,221.00 | 3,311.00 | 0.0M |
| 2022-12-13 | 3,579.00 | 3,937.00 | 3,400.00 | 3,937.00 | 0.0M |
| 2022-12-09 | 3,937.00 | 3,937.00 | 3,937.00 | 3,937.00 | 0.0M |
| 2022-12-08 | 3,669.00 | 3,669.00 | 3,669.00 | 3,669.00 | 0.0M |
| 2022-12-07 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0M |
| 2022-12-06 | 3,937.00 | 3,937.00 | 3,937.00 | 3,937.00 | 0.0M |
| 2022-12-01 | 3,669.00 | 4,026.00 | 3,669.00 | 4,026.00 | 0.0M |
| 2022-11-30 | 3,669.00 | 3,669.00 | 3,669.00 | 3,669.00 | 0.0M |
| 2022-11-29 | 3,669.00 | 3,669.00 | 3,669.00 | 3,669.00 | 0.0M |
| 2022-11-28 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 0.0M |
| 2022-11-24 | 3,579.00 | 3,579.00 | 3,490.00 | 3,579.00 | 0.0M |
| 2022-11-23 | 4,026.00 | 4,026.00 | 4,026.00 | 4,026.00 | 0.0M |
| 2022-11-21 | 4,653.00 | 4,653.00 | 4,653.00 | 4,653.00 | 0.0M |
| 2022-11-18 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | 0.0M |
| 2022-11-17 | 3,847.00 | 3,847.00 | 3,847.00 | 3,847.00 | 0.0M |
| 2022-11-16 | 3,847.00 | 3,847.00 | 3,847.00 | 3,847.00 | 0.0M |
| 2022-11-15 | 3,669.00 | 3,669.00 | 3,669.00 | 3,669.00 | 0.0M |
| 2022-11-14 | 3,327.00 | 3,327.00 | 3,327.00 | 3,327.00 | 0.0M |
| 2022-11-11 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | 0.0M |
| 2022-11-10 | 3,498.00 | 3,498.00 | 3,413.00 | 3,413.00 | 0.0M |
| 2022-11-09 | 3,669.00 | 3,669.00 | 3,669.00 | 3,669.00 | 0.0M |
| 2022-11-08 | 3,498.00 | 3,498.00 | 3,498.00 | 3,498.00 | 0.0M |
| 2022-11-04 | 4,095.00 | 4,095.00 | 4,010.00 | 4,010.00 | 0.0M |
| 2022-11-03 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0.0M |
| 2022-10-28 | 4,126.00 | 4,126.00 | 4,126.00 | 4,126.00 | 0.0M |
| 2022-10-25 | 4,126.00 | 4,126.00 | 4,126.00 | 4,126.00 | 0.0M |
| 2022-10-24 | 4,309.00 | 4,401.00 | 4,309.00 | 4,401.00 | 0.0M |
| 2022-10-20 | 5,042.00 | 5,042.00 | 5,042.00 | 5,042.00 | 0.0M |
| 2022-10-18 | 4,584.00 | 4,584.00 | 4,492.00 | 4,584.00 | 0.0M |
| 2022-10-14 | 5,226.00 | 5,226.00 | 5,226.00 | 5,226.00 | 0.0M |
| 2022-10-13 | 6,051.00 | 6,051.00 | 6,051.00 | 6,051.00 | 0.0M |
| 2022-10-12 | 4,401.00 | 5,868.00 | 4,401.00 | 5,684.00 | 0.0M |
| 2022-10-10 | 4,951.00 | 5,501.00 | 4,951.00 | 5,042.00 | 0.0M |
| 2022-10-06 | 5,776.00 | 5,776.00 | 5,776.00 | 5,776.00 | 0.0M |
| 2022-10-05 | 5,684.00 | 5,684.00 | 4,951.00 | 4,951.00 | 0.0M |
| 2022-10-04 | 5,776.00 | 5,776.00 | 5,134.00 | 5,134.00 | 0.0M |
| 2022-10-03 | 5,042.00 | 5,042.00 | 5,042.00 | 5,042.00 | 0.0M |
| 2022-09-30 | 4,401.00 | 4,401.00 | 4,401.00 | 4,401.00 | 0.0M |
| 2022-09-29 | 5,501.00 | 5,501.00 | 5,042.00 | 5,042.00 | 0.0M |
| 2022-09-27 | 6,418.00 | 6,418.00 | 5,501.00 | 5,501.00 | 0.0M |
| 2022-09-26 | 5,776.00 | 5,776.00 | 5,776.00 | 5,776.00 | 0.0M |
| 2022-09-23 | 5,318.00 | 5,318.00 | 4,767.00 | 4,767.00 | 0.0M |
| 2022-09-22 | 5,134.00 | 5,134.00 | 4,584.00 | 4,584.00 | 0.0M |
| 2022-09-21 | 5,409.00 | 5,409.00 | 4,401.00 | 4,401.00 | 0.0M |
| 2022-09-20 | 4,951.00 | 4,951.00 | 4,859.00 | 4,859.00 | 0.0M |
| 2022-09-19 | 5,684.00 | 5,684.00 | 4,584.00 | 4,584.00 | 0.0M |
| 2022-09-16 | 5,042.00 | 5,042.00 | 5,042.00 | 5,042.00 | 0.0M |
| 2022-09-14 | 5,684.00 | 5,776.00 | 5,684.00 | 5,684.00 | 0.0M |
| 2022-08-29 | 6,601.00 | 6,601.00 | 6,601.00 | 6,601.00 | 0.0M |
| 2022-08-25 | 5,959.00 | 6,051.00 | 5,776.00 | 5,776.00 | 0.0M |
| 2022-08-24 | 6,509.00 | 6,509.00 | 6,509.00 | 6,509.00 | 0.0M |
| 2022-08-23 | 5,868.00 | 5,868.00 | 5,868.00 | 5,868.00 | 0.0M |
| 2022-08-19 | 6,326.00 | 6,326.00 | 6,051.00 | 6,051.00 | 0.0M |
| 2022-08-17 | 6,326.00 | 6,326.00 | 6,326.00 | 6,326.00 | 0.0M |
| 2022-08-15 | 6,326.00 | 6,326.00 | 6,326.00 | 6,326.00 | 0.0M |
| 2022-08-12 | 5,593.00 | 5,593.00 | 5,593.00 | 5,593.00 | 0.0M |
| 2022-08-10 | 5,776.00 | 5,776.00 | 5,684.00 | 5,684.00 | 0.0M |
| 2022-08-09 | 6,234.00 | 6,234.00 | 6,234.00 | 6,234.00 | 0.0M |
| 2022-08-05 | 7,151.00 | 7,243.00 | 7,151.00 | 7,243.00 | 0.0M |
| 2022-08-03 | 6,326.00 | 6,326.00 | 6,326.00 | 6,326.00 | 0.0M |
| 2022-08-01 | 6,326.00 | 6,326.00 | 6,326.00 | 6,326.00 | 0.0M |
| 2022-07-29 | 5,593.00 | 5,593.00 | 5,593.00 | 5,593.00 | 0.0M |
| 2022-07-28 | 5,959.00 | 5,959.00 | 5,776.00 | 5,776.00 | 0.0M |
| 2022-07-27 | 6,509.00 | 6,509.00 | 6,509.00 | 6,509.00 | 0.0M |
| 2022-07-26 | 6,784.00 | 6,784.00 | 6,509.00 | 6,509.00 | 0.0M |
| 2022-07-25 | 6,143.00 | 6,143.00 | 5,593.00 | 6,143.00 | 0.0M |
| 2022-07-22 | 5,042.00 | 5,501.00 | 5,042.00 | 5,501.00 | 0.0M |
| 2022-07-21 | 4,676.00 | 5,042.00 | 4,676.00 | 5,042.00 | 0.0M |
| 2022-07-20 | 4,401.00 | 4,401.00 | 4,401.00 | 4,401.00 | 0.0M |
| 2022-07-15 | 4,217.00 | 4,309.00 | 4,217.00 | 4,309.00 | 0.0M |
| 2022-07-14 | 4,676.00 | 4,676.00 | 4,676.00 | 4,676.00 | 0.0M |
| 2022-07-13 | 4,676.00 | 4,676.00 | 4,676.00 | 4,676.00 | 0.0M |
| 2022-07-07 | 5,226.00 | 5,226.00 | 5,226.00 | 5,226.00 | 0.0M |
| 2022-07-04 | 4,676.00 | 4,676.00 | 4,676.00 | 4,676.00 | 0.0M |
| 2022-06-29 | 5,409.00 | 5,409.00 | 5,409.00 | 5,409.00 | 0.0M |
| 2022-06-28 | 5,409.21 | 5,409.21 | 5,409.21 | 5,409.21 | 0.0M |
| 2022-06-27 | 6,326.02 | 6,326.02 | 6,326.02 | 6,326.02 | 0.0M |
| 2022-06-23 | 5,592.57 | 5,592.57 | 5,592.57 | 5,592.57 | 0.0M |
| 2022-06-22 | 5,134.16 | 5,134.16 | 5,134.16 | 5,134.16 | 0.0M |
| 2022-06-21 | 4,675.76 | 4,675.76 | 4,217.35 | 4,217.35 | 0.0M |
| 2022-06-20 | 4,950.80 | 4,950.80 | 4,859.12 | 4,859.12 | 0.0M |
| 2022-06-17 | 5,317.53 | 5,317.53 | 5,042.48 | 5,042.48 | 0.0M |
| 2022-06-16 | 5,775.93 | 5,775.93 | 5,775.93 | 5,775.93 | 0.0M |
| 2022-06-15 | 5,592.57 | 5,592.57 | 5,500.89 | 5,500.89 | 0.0M |
| 2022-06-14 | 6,234.34 | 6,234.34 | 5,959.30 | 5,959.30 | 0.0M |
| 2022-06-13 | 5,684.25 | 5,684.25 | 5,409.21 | 5,409.21 | 0.0M |
| 2022-06-10 | 5,867.62 | 5,867.62 | 5,775.93 | 5,775.93 | 0.0M |
| 2022-06-09 | 5,867.62 | 5,867.62 | 5,867.62 | 5,867.62 | 0.0M |
| 2022-06-08 | 5,959.30 | 5,959.30 | 5,959.30 | 5,959.30 | 0.0M |
| 2022-06-06 | 6,050.98 | 6,050.98 | 6,050.98 | 6,050.98 | 0.0M |
| 2022-06-03 | 5,959.30 | 6,142.66 | 5,959.30 | 6,142.66 | 0.0M |
| 2022-06-02 | 5,959.30 | 5,959.30 | 5,684.25 | 5,959.30 | 0.0M |
| 2022-06-01 | 6,784.43 | 6,784.43 | 6,142.66 | 6,142.66 | 0.0M |
| 2022-05-31 | 6,142.66 | 6,234.34 | 6,142.66 | 6,142.66 | 0.0M |
| 2022-05-30 | 6,142.66 | 6,142.66 | 6,142.66 | 6,142.66 | 0.0M |
| 2022-05-27 | 6,234.34 | 6,234.34 | 6,050.98 | 6,234.34 | 0.0M |
| 2022-05-26 | 5,775.93 | 6,050.98 | 5,775.93 | 5,959.30 | 0.0M |
| 2022-05-25 | 6,050.98 | 6,234.34 | 6,050.98 | 6,234.34 | 0.0M |
| 2022-05-24 | 6,417.70 | 6,417.70 | 5,959.30 | 5,959.30 | 0.0M |
| 2022-05-23 | 6,417.70 | 6,417.70 | 6,417.70 | 6,417.70 | 0.0M |
| 2022-05-20 | 5,775.93 | 5,867.62 | 5,592.57 | 5,592.57 | 0.0M |
| 2022-05-19 | 5,775.93 | 5,775.93 | 5,775.93 | 5,775.93 | 0.0M |
| 2022-05-17 | 5,775.93 | 5,959.30 | 5,775.93 | 5,959.30 | 0.0M |
| 2022-05-16 | 5,775.93 | 5,775.93 | 5,775.93 | 5,775.93 | 0.0M |
| 2022-05-13 | 6,050.98 | 6,050.98 | 5,775.93 | 5,959.30 | 0.0M |
| 2022-05-12 | 6,509.39 | 6,509.39 | 6,326.02 | 6,417.70 | 0.0M |
| 2022-05-11 | 6,601.07 | 6,784.43 | 5,775.93 | 6,784.43 | 0.0M |
| 2022-05-09 | 7,242.84 | 7,242.84 | 6,692.75 | 6,876.11 | 0.0M |
| 2022-05-06 | 7,701.25 | 7,792.93 | 7,609.56 | 7,609.56 | 0.0M |
| 2022-05-05 | 7,976.29 | 7,976.29 | 7,701.25 | 7,701.25 | 0.0M |
| 2022-05-04 | 8,893.10 | 8,893.10 | 8,159.65 | 8,159.65 | 0.0M |
| 2022-04-29 | 8,893.10 | 8,893.10 | 7,792.93 | 7,792.93 | 0.0M |
| 2022-04-28 | 8,434.70 | 8,434.70 | 7,426.20 | 7,701.25 | 0.0M |
| 2022-04-27 | 7,517.88 | 7,517.88 | 7,517.88 | 7,517.88 | 0.0M |
| 2022-04-25 | 7,517.88 | 8,618.06 | 7,426.20 | 7,426.20 | 0.0M |
| 2022-04-22 | 9,534.88 | 9,534.88 | 8,709.74 | 8,709.74 | 0.0M |
| 2022-04-14 | 10,176.65 | 10,176.65 | 10,176.65 | 10,176.65 | 0.0M |
| 2022-04-12 | 10,084.96 | 10,084.96 | 9,718.24 | 9,993.28 | 0.0M |
| 2022-04-08 | 9,718.24 | 9,718.24 | 9,718.24 | 9,718.24 | 0.0M |
| 2022-04-07 | 9,626.56 | 10,451.69 | 9,351.51 | 10,451.69 | 0.0M |
| 2022-04-06 | 10,818.42 | 10,818.42 | 10,818.42 | 10,818.42 | 0.0M |
| 2022-04-05 | 10,910.10 | 10,910.10 | 10,910.10 | 10,910.10 | 0.0M |
| 2022-04-04 | 10,910.10 | 10,910.10 | 10,910.10 | 10,910.10 | 0.0M |
| 2022-04-01 | 9,901.60 | 11,276.82 | 9,259.83 | 11,276.82 | 0.0M |
| 2022-03-31 | 10,451.69 | 10,451.69 | 10,451.69 | 10,451.69 | 0.0M |
| 2022-03-30 | 11,093.46 | 11,093.46 | 11,093.46 | 11,093.46 | 0.0M |
| 2022-03-29 | 11,093.46 | 11,093.46 | 11,093.46 | 11,093.46 | 0.0M |
| 2022-03-28 | 11,093.46 | 11,093.46 | 11,093.46 | 11,093.46 | 0.0M |
| 2022-03-25 | 11,368.51 | 11,460.19 | 11,001.78 | 11,001.78 | 0.0M |
| 2022-03-24 | 11,460.19 | 11,460.19 | 11,460.19 | 11,460.19 | 0.0M |
| 2022-03-23 | 12,285.32 | 12,377.00 | 12,285.32 | 12,285.32 | 0.0M |
| 2022-03-22 | 11,185.14 | 11,276.82 | 11,185.14 | 11,276.82 | 0.0M |
| 2022-03-21 | 11,185.14 | 11,276.82 | 11,185.14 | 11,185.14 | 0.0M |
| 2022-03-18 | 11,368.51 | 11,735.23 | 10,268.33 | 11,735.23 | 0.0M |
| 2022-03-17 | 11,460.19 | 11,460.19 | 11,460.19 | 11,460.19 | 0.0M |
| 2022-03-16 | 12,377.00 | 12,377.00 | 12,377.00 | 12,377.00 | 0.0M |
| 2022-03-15 | 12,652.05 | 12,652.05 | 12,560.36 | 12,560.36 | 0.0M |
| 2022-03-14 | 10,176.65 | 11,276.82 | 10,176.65 | 11,185.14 | 0.0M |
| 2022-03-11 | 11,460.19 | 11,460.19 | 11,001.78 | 11,460.19 | 0.0M |
| 2022-03-10 | 11,551.87 | 11,551.87 | 11,551.87 | 11,551.87 | 0.0M |
| 2022-03-09 | 11,551.87 | 11,551.87 | 11,551.87 | 11,551.87 | 0.0M |
| 2022-03-08 | 11,735.23 | 11,735.23 | 11,735.23 | 11,735.23 | 0.0M |
| 2022-03-07 | 12,101.96 | 12,101.96 | 11,735.23 | 11,735.23 | 0.0M |
| 2022-03-04 | 11,001.78 | 12,193.64 | 11,001.78 | 12,101.96 | 0.0M |
| 2022-03-03 | 11,185.14 | 12,835.41 | 11,185.14 | 12,743.73 | 0.0M |
| 2022-03-02 | 12,835.41 | 12,835.41 | 12,835.41 | 12,835.41 | 0.0M |
| 2022-03-01 | 12,835.41 | 13,110.45 | 12,835.41 | 12,835.41 | 0.0M |
| 2022-02-28 | 12,468.68 | 14,027.27 | 12,468.68 | 12,835.41 | 0.0M |
| 2022-02-23 | 14,302.31 | 14,302.31 | 14,210.63 | 14,210.63 | 0.0M |
| 2022-02-22 | 12,835.41 | 14,393.99 | 12,743.73 | 14,393.99 | 0.0M |
| 2022-02-21 | 14,944.08 | 14,944.08 | 13,385.50 | 14,393.99 | 0.0M |
| 2022-02-18 | 15,127.45 | 15,127.45 | 15,127.45 | 15,127.45 | 0.0M |
| 2022-02-17 | 15,402.49 | 15,402.49 | 15,310.81 | 15,310.81 | 0.0M |
| 2022-02-16 | 14,393.99 | 15,952.58 | 13,660.54 | 15,860.90 | 0.0M |
| 2022-02-15 | 16,044.26 | 16,044.26 | 16,044.26 | 16,044.26 | 0.0M |
| 2022-02-14 | 14,669.04 | 16,319.31 | 14,669.04 | 16,319.31 | 0.0M |
| 2022-02-11 | 16,502.67 | 16,502.67 | 16,502.67 | 16,502.67 | 0.0M |
| 2022-02-10 | 16,594.35 | 16,594.35 | 16,594.35 | 16,594.35 | 0.0M |
| 2022-02-09 | 16,594.35 | 16,594.35 | 16,594.35 | 16,594.35 | 0.0M |
| 2022-02-08 | 16,594.35 | 16,594.35 | 16,594.35 | 16,594.35 | 0.0M |
| 2022-02-07 | 16,594.35 | 16,686.03 | 16,502.67 | 16,502.67 | 0.0M |
| 2022-01-28 | 16,410.99 | 16,502.67 | 16,410.99 | 16,502.67 | 0.0M |
| 2022-01-27 | 16,686.03 | 16,686.03 | 16,410.99 | 16,410.99 | 0.0M |
| 2022-01-26 | 16,502.67 | 16,502.67 | 16,044.26 | 16,319.31 | 0.0M |
| 2022-01-25 | 16,410.99 | 16,502.67 | 15,585.85 | 16,410.99 | 0.0M |
| 2022-01-24 | 16,502.67 | 16,502.67 | 16,044.26 | 16,502.67 | 0.0M |
| 2022-01-21 | 16,777.71 | 16,961.08 | 16,410.99 | 16,869.39 | 0.0M |
| 2022-01-20 | 17,419.48 | 17,602.85 | 17,327.80 | 17,602.85 | 0.0M |
| 2022-01-19 | 19,986.57 | 19,986.57 | 17,511.17 | 17,602.85 | 0.0M |
| 2022-01-18 | 17,419.48 | 17,511.17 | 17,419.48 | 17,511.17 | 0.0M |
| 2022-01-17 | 17,694.53 | 17,694.53 | 17,419.48 | 17,419.48 | 0.0M |
| 2022-01-14 | 17,602.85 | 17,602.85 | 17,419.48 | 17,419.48 | 0.0M |
| 2022-01-13 | 17,511.17 | 17,511.17 | 17,419.48 | 17,511.17 | 0.0M |
| 2022-01-12 | 19,528.16 | 19,528.16 | 17,419.48 | 17,419.48 | 0.0M |
| 2022-01-11 | 19,711.52 | 19,711.52 | 19,528.16 | 19,619.84 | 0.0M |
| 2022-01-10 | 19,528.16 | 19,711.52 | 19,528.16 | 19,619.84 | 0.0M |
| 2022-01-07 | 16,502.67 | 19,528.16 | 16,502.67 | 19,528.16 | 0.1M |
| 2022-01-06 | 16,044.26 | 17,877.89 | 16,044.26 | 16,686.03 | 0.0M |
| 2022-01-05 | 15,402.49 | 15,860.90 | 15,402.49 | 15,769.22 | 0.0M |
| 2022-01-04 | 14,485.68 | 15,127.45 | 14,485.68 | 15,127.45 | 0.0M |