1,963.00
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 | 1,966.00 | 1,980.00 | 1,955.00 | 1,963.00 | 0.0M |
| 2025-09-26 | 1,960.00 | 2,006.00 | 1,960.00 | 1,966.00 | 0.0M |
| 2025-09-25 | 1,993.00 | 2,000.00 | 1,963.00 | 1,970.00 | 0.0M |
| 2025-09-24 | 2,028.00 | 2,028.00 | 1,970.00 | 1,972.00 | 0.0M |
| 2025-09-22 | 2,095.00 | 2,140.00 | 2,021.00 | 2,030.00 | 0.0M |
| 2025-09-19 | 2,132.00 | 2,147.00 | 2,027.00 | 2,095.00 | 0.0M |
| 2025-09-18 | 1,975.00 | 2,084.00 | 1,975.00 | 2,084.00 | 0.0M |
| 2025-09-17 | 2,000.00 | 2,001.00 | 1,961.00 | 1,971.00 | 0.0M |
| 2025-09-16 | 2,046.00 | 2,050.00 | 1,951.00 | 2,002.00 | 0.0M |
| 2025-09-12 | 2,041.00 | 2,050.00 | 2,021.00 | 2,047.00 | 0.0M |
| 2025-09-11 | 2,070.00 | 2,070.00 | 2,033.00 | 2,045.00 | 0.0M |
| 2025-09-10 | 2,061.00 | 2,150.00 | 2,050.00 | 2,081.00 | 0.0M |
| 2025-09-09 | 2,096.00 | 2,169.00 | 2,045.00 | 2,065.00 | 0.0M |
| 2025-09-08 | 2,230.00 | 2,232.00 | 2,127.00 | 2,131.00 | 0.0M |
| 2025-09-05 | 2,318.00 | 2,318.00 | 2,167.00 | 2,214.00 | 0.0M |
| 2025-09-04 | 2,319.00 | 2,350.00 | 2,183.00 | 2,230.00 | 0.0M |
| 2025-09-03 | 2,170.00 | 2,320.00 | 2,112.00 | 2,219.00 | 0.0M |
| 2025-09-02 | 2,321.00 | 2,326.00 | 2,161.00 | 2,167.00 | 0.0M |
| 2025-09-01 | 2,340.00 | 2,368.00 | 2,220.00 | 2,271.00 | 0.0M |
| 2025-08-29 | 2,487.00 | 2,495.00 | 2,222.00 | 2,314.00 | 0.1M |
| 2025-08-28 | 2,156.00 | 2,400.00 | 2,156.00 | 2,377.00 | 0.0M |
| 2025-08-27 | 2,022.00 | 2,314.00 | 2,022.00 | 2,169.00 | 0.0M |
| 2025-08-26 | 2,000.00 | 2,012.00 | 1,964.00 | 1,999.00 | 0.0M |
| 2025-08-25 | 2,055.00 | 2,055.00 | 1,956.00 | 1,991.00 | 0.0M |
| 2025-08-22 | 1,976.00 | 2,022.00 | 1,950.00 | 2,012.00 | 0.0M |
| 2025-08-21 | 1,997.00 | 2,010.00 | 1,970.00 | 1,976.00 | 0.0M |
| 2025-08-20 | 2,047.00 | 2,047.00 | 1,920.00 | 1,996.00 | 0.0M |
| 2025-08-19 | 2,068.00 | 2,090.00 | 1,990.00 | 2,021.00 | 0.0M |
| 2025-08-18 | 1,758.00 | 1,990.00 | 1,757.00 | 1,978.00 | 0.0M |
| 2025-08-15 | 1,736.00 | 1,754.00 | 1,710.00 | 1,749.00 | 0.0M |
| 2025-08-14 | 1,690.00 | 1,749.00 | 1,690.00 | 1,749.00 | 0.0M |
| 2025-08-13 | 1,744.00 | 1,779.00 | 1,682.00 | 1,690.00 | 0.0M |
| 2025-08-12 | 1,739.00 | 1,779.00 | 1,736.00 | 1,758.00 | 0.0M |
| 2025-08-08 | 1,712.00 | 1,755.00 | 1,712.00 | 1,738.00 | 0.0M |
| 2025-08-07 | 1,755.00 | 1,755.00 | 1,691.00 | 1,712.00 | 0.0M |
| 2025-08-06 | 1,614.00 | 1,774.00 | 1,590.00 | 1,755.00 | 0.0M |
| 2025-08-05 | 1,631.00 | 1,631.00 | 1,550.00 | 1,608.00 | 0.0M |
| 2025-08-04 | 1,557.00 | 1,655.00 | 1,557.00 | 1,637.00 | 0.0M |
| 2025-08-01 | 1,540.00 | 1,555.00 | 1,526.00 | 1,555.00 | 0.0M |
| 2025-07-31 | 1,536.00 | 1,549.00 | 1,507.00 | 1,547.00 | 0.0M |
| 2025-07-30 | 1,509.00 | 1,539.00 | 1,496.00 | 1,529.00 | 0.0M |
| 2025-07-29 | 1,498.00 | 1,561.00 | 1,483.00 | 1,501.00 | 0.0M |
| 2025-07-28 | 1,482.00 | 1,501.00 | 1,481.00 | 1,498.00 | 0.0M |
| 2025-07-25 | 1,501.00 | 1,508.00 | 1,483.00 | 1,485.00 | 0.0M |
| 2025-07-24 | 1,507.00 | 1,510.00 | 1,475.00 | 1,475.00 | 0.0M |
| 2025-07-23 | 1,480.00 | 1,539.00 | 1,480.00 | 1,504.00 | 0.0M |
| 2025-07-22 | 1,478.00 | 1,499.00 | 1,478.00 | 1,499.00 | 0.0M |
| 2025-07-18 | 1,495.00 | 1,497.00 | 1,492.00 | 1,492.00 | 0.0M |
| 2025-07-17 | 1,496.00 | 1,509.00 | 1,495.00 | 1,495.00 | 0.0M |
| 2025-07-16 | 1,503.00 | 1,520.00 | 1,500.00 | 1,511.00 | 0.0M |
| 2025-07-15 | 1,503.00 | 1,509.00 | 1,498.00 | 1,501.00 | 0.0M |
| 2025-07-14 | 1,519.00 | 1,519.00 | 1,490.00 | 1,503.00 | 0.0M |
| 2025-07-11 | 1,489.00 | 1,528.00 | 1,470.00 | 1,510.00 | 0.0M |
| 2025-07-10 | 1,467.00 | 1,490.00 | 1,467.00 | 1,479.00 | 0.0M |
| 2025-07-09 | 1,485.00 | 1,485.00 | 1,467.00 | 1,467.00 | 0.0M |
| 2025-07-08 | 1,499.00 | 1,499.00 | 1,467.00 | 1,473.00 | 0.0M |
| 2025-07-07 | 1,449.00 | 1,486.00 | 1,422.00 | 1,470.00 | 0.0M |
| 2025-07-04 | 1,463.00 | 1,465.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2025-07-03 | 1,399.00 | 1,461.00 | 1,392.00 | 1,461.00 | 0.0M |
| 2025-07-02 | 1,365.00 | 1,397.00 | 1,355.00 | 1,374.00 | 0.0M |
| 2025-07-01 | 1,380.00 | 1,394.00 | 1,365.00 | 1,365.00 | 0.0M |
| 2025-06-30 | 1,405.00 | 1,414.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2025-06-27 | 1,457.00 | 1,458.00 | 1,384.00 | 1,405.00 | 0.0M |
| 2025-06-26 | 1,468.00 | 1,515.00 | 1,438.00 | 1,475.00 | 0.0M |
| 2025-06-25 | 1,448.00 | 1,464.00 | 1,431.00 | 1,459.00 | 0.0M |
| 2025-06-24 | 1,473.00 | 1,474.00 | 1,448.00 | 1,458.00 | 0.0M |
| 2025-06-23 | 1,440.00 | 1,472.00 | 1,412.00 | 1,472.00 | 0.0M |
| 2025-06-20 | 1,459.00 | 1,477.00 | 1,440.00 | 1,444.00 | 0.0M |
| 2025-06-19 | 1,472.00 | 1,484.00 | 1,470.00 | 1,475.00 | 0.0M |
| 2025-06-18 | 1,489.00 | 1,500.00 | 1,469.00 | 1,482.00 | 0.0M |
| 2025-06-17 | 1,476.00 | 1,483.00 | 1,453.00 | 1,483.00 | 0.0M |
| 2025-06-16 | 1,453.00 | 1,486.00 | 1,453.00 | 1,476.00 | 0.0M |
| 2025-06-13 | 1,499.00 | 1,525.00 | 1,431.00 | 1,461.00 | 0.0M |
| 2025-06-12 | 1,456.00 | 1,484.00 | 1,456.00 | 1,474.00 | 0.0M |
| 2025-06-11 | 1,434.00 | 1,465.00 | 1,434.00 | 1,455.00 | 0.0M |
| 2025-06-10 | 1,417.00 | 1,439.00 | 1,403.00 | 1,431.00 | 0.0M |
| 2025-06-09 | 1,420.00 | 1,436.00 | 1,415.00 | 1,420.00 | 0.0M |
| 2025-06-06 | 1,418.00 | 1,457.00 | 1,406.00 | 1,406.00 | 0.0M |
| 2025-06-05 | 1,453.00 | 1,453.00 | 1,400.00 | 1,434.00 | 0.0M |
| 2025-06-04 | 1,424.00 | 1,496.00 | 1,421.00 | 1,453.00 | 0.0M |
| 2025-06-03 | 1,526.00 | 1,526.00 | 1,389.00 | 1,426.00 | 0.0M |
| 2025-06-02 | 1,451.00 | 1,517.00 | 1,451.00 | 1,506.00 | 0.0M |
| 2025-05-30 | 1,386.00 | 1,443.00 | 1,382.00 | 1,443.00 | 0.0M |
| 2025-05-29 | 1,350.00 | 1,400.00 | 1,350.00 | 1,384.00 | 0.0M |
| 2025-05-28 | 1,324.00 | 1,327.00 | 1,310.00 | 1,320.00 | 0.0M |
| 2025-05-27 | 1,287.00 | 1,323.00 | 1,286.00 | 1,310.00 | 0.0M |
| 2025-05-26 | 1,289.00 | 1,289.00 | 1,270.00 | 1,287.00 | 0.0M |
| 2025-05-23 | 1,278.00 | 1,294.00 | 1,268.00 | 1,278.00 | 0.0M |
| 2025-05-22 | 1,268.00 | 1,284.00 | 1,266.00 | 1,278.00 | 0.0M |
| 2025-05-21 | 1,292.00 | 1,292.00 | 1,278.00 | 1,278.00 | 0.0M |
| 2025-05-20 | 1,315.00 | 1,315.00 | 1,284.00 | 1,284.00 | 0.0M |
| 2025-05-19 | 1,300.00 | 1,319.00 | 1,300.00 | 1,315.00 | 0.0M |
| 2025-05-16 | 1,248.00 | 1,290.00 | 1,248.00 | 1,284.00 | 0.0M |
| 2025-05-15 | 1,244.00 | 1,288.00 | 1,244.00 | 1,278.00 | 0.0M |
| 2025-05-14 | 1,302.00 | 1,340.00 | 1,221.00 | 1,227.00 | 0.0M |
| 2025-05-13 | 1,308.00 | 1,337.00 | 1,307.00 | 1,307.00 | 0.0M |
| 2025-05-12 | 1,313.00 | 1,328.00 | 1,302.00 | 1,302.00 | 0.0M |
| 2025-05-09 | 1,330.00 | 1,364.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2025-05-08 | 1,346.00 | 1,346.00 | 1,325.00 | 1,330.00 | 0.0M |
| 2025-05-07 | 1,350.00 | 1,363.00 | 1,325.00 | 1,342.00 | 0.0M |
| 2025-05-02 | 1,394.00 | 1,394.00 | 1,332.00 | 1,340.00 | 0.0M |
| 2025-05-01 | 1,420.00 | 1,440.00 | 1,387.00 | 1,394.00 | 0.0M |
| 2025-04-30 | 1,369.00 | 1,417.00 | 1,368.00 | 1,417.00 | 0.0M |
| 2025-04-28 | 1,391.00 | 1,391.00 | 1,350.00 | 1,369.00 | 0.0M |
| 2025-04-25 | 1,391.00 | 1,397.00 | 1,350.00 | 1,373.00 | 0.0M |
| 2025-04-24 | 1,413.00 | 1,416.00 | 1,392.00 | 1,416.00 | 0.0M |
| 2025-04-23 | 1,431.00 | 1,431.00 | 1,395.00 | 1,423.00 | 0.0M |
| 2025-04-22 | 1,377.00 | 1,425.00 | 1,372.00 | 1,425.00 | 0.0M |
| 2025-04-21 | 1,388.00 | 1,409.00 | 1,388.00 | 1,407.00 | 0.0M |
| 2025-04-18 | 1,384.00 | 1,400.00 | 1,384.00 | 1,399.00 | 0.0M |
| 2025-04-17 | 1,364.00 | 1,382.00 | 1,362.00 | 1,382.00 | 0.0M |
| 2025-04-16 | 1,339.00 | 1,366.00 | 1,332.00 | 1,364.00 | 0.0M |
| 2025-04-15 | 1,351.00 | 1,363.00 | 1,320.00 | 1,363.00 | 0.0M |
| 2025-04-14 | 1,310.00 | 1,359.00 | 1,310.00 | 1,356.00 | 0.0M |
| 2025-04-11 | 1,287.00 | 1,360.00 | 1,287.00 | 1,359.00 | 0.0M |
| 2025-04-10 | 1,349.00 | 1,395.00 | 1,296.00 | 1,347.00 | 0.0M |
| 2025-04-09 | 1,300.00 | 1,300.00 | 1,265.00 | 1,289.00 | 0.0M |
| 2025-04-08 | 1,303.00 | 1,333.00 | 1,282.00 | 1,329.00 | 0.0M |
| 2025-04-07 | 1,240.00 | 1,300.00 | 1,235.00 | 1,243.00 | 0.0M |
| 2025-04-04 | 1,351.00 | 1,351.00 | 1,262.00 | 1,326.00 | 0.0M |
| 2025-04-03 | 1,382.00 | 1,384.00 | 1,353.00 | 1,371.00 | 0.0M |
| 2025-04-02 | 1,399.00 | 1,410.00 | 1,399.00 | 1,410.00 | 0.0M |
| 2025-04-01 | 1,424.00 | 1,424.00 | 1,398.00 | 1,413.00 | 0.0M |
| 2025-03-31 | 1,401.00 | 1,427.00 | 1,399.00 | 1,401.00 | 0.0M |
| 2025-03-28 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | 0.0M |
| 2025-03-27 | 1,437.00 | 1,437.00 | 1,415.00 | 1,430.00 | 0.0M |
| 2025-03-26 | 1,442.00 | 1,442.00 | 1,400.00 | 1,442.00 | 0.0M |
| 2025-03-25 | 1,441.00 | 1,441.00 | 1,407.00 | 1,441.00 | 0.0M |
| 2025-03-24 | 1,386.00 | 1,446.00 | 1,383.00 | 1,442.00 | 0.0M |
| 2025-03-21 | 1,369.00 | 1,381.00 | 1,363.00 | 1,377.00 | 0.0M |
| 2025-03-19 | 1,320.00 | 1,369.00 | 1,320.00 | 1,369.00 | 0.0M |
| 2025-03-18 | 1,346.00 | 1,370.00 | 1,316.00 | 1,316.00 | 0.0M |
| 2025-03-17 | 1,369.00 | 1,369.00 | 1,298.00 | 1,321.00 | 0.0M |
| 2025-03-14 | 1,331.00 | 1,369.00 | 1,280.00 | 1,369.00 | 0.0M |
| 2025-03-13 | 1,392.00 | 1,392.00 | 1,333.00 | 1,342.00 | 0.0M |
| 2025-03-12 | 1,315.00 | 1,367.00 | 1,315.00 | 1,362.00 | 0.0M |
| 2025-03-11 | 1,326.00 | 1,326.00 | 1,298.00 | 1,315.00 | 0.0M |
| 2025-03-10 | 1,361.00 | 1,392.00 | 1,331.00 | 1,332.00 | 0.0M |
| 2025-03-07 | 1,385.00 | 1,385.00 | 1,337.00 | 1,351.00 | 0.0M |
| 2025-03-06 | 1,418.00 | 1,418.00 | 1,355.00 | 1,386.00 | 0.0M |
| 2025-03-05 | 1,457.00 | 1,457.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2025-03-04 | 1,460.00 | 1,469.00 | 1,402.00 | 1,440.00 | 0.0M |
| 2025-03-03 | 1,351.00 | 1,439.00 | 1,351.00 | 1,430.00 | 0.0M |
| 2025-02-28 | 1,350.00 | 1,350.00 | 1,306.00 | 1,340.00 | 0.0M |
| 2025-02-27 | 1,360.00 | 1,426.00 | 1,350.00 | 1,351.00 | 0.0M |
| 2025-02-26 | 1,516.00 | 1,516.00 | 1,350.00 | 1,359.00 | 0.0M |
| 2025-02-25 | 1,487.00 | 1,517.00 | 1,461.00 | 1,516.00 | 0.0M |
| 2025-02-21 | 1,500.00 | 1,504.00 | 1,454.00 | 1,488.00 | 0.0M |
| 2025-02-20 | 1,520.00 | 1,522.00 | 1,424.00 | 1,470.00 | 0.0M |
| 2025-02-19 | 1,334.00 | 1,571.00 | 1,330.00 | 1,519.00 | 0.0M |
| 2025-02-18 | 1,285.00 | 1,334.00 | 1,285.00 | 1,334.00 | 0.0M |
| 2025-02-17 | 1,262.00 | 1,285.00 | 1,262.00 | 1,285.00 | 0.0M |
| 2025-02-14 | 1,306.00 | 1,306.00 | 1,256.00 | 1,261.00 | 0.0M |
| 2025-02-13 | 1,336.00 | 1,336.00 | 1,272.00 | 1,307.00 | 0.0M |
| 2025-02-12 | 1,311.00 | 1,333.00 | 1,277.00 | 1,320.00 | 0.0M |
| 2025-02-10 | 1,299.00 | 1,344.00 | 1,252.00 | 1,341.00 | 0.0M |
| 2025-02-07 | 1,240.00 | 1,299.00 | 1,230.00 | 1,299.00 | 0.0M |
| 2025-02-06 | 1,245.00 | 1,245.00 | 1,231.00 | 1,237.00 | 0.0M |
| 2025-02-05 | 1,209.00 | 1,254.00 | 1,208.00 | 1,249.00 | 0.0M |
| 2025-02-04 | 1,226.00 | 1,239.00 | 1,186.00 | 1,231.00 | 0.0M |
| 2025-02-03 | 1,246.00 | 1,265.00 | 1,221.00 | 1,226.00 | 0.0M |
| 2025-01-31 | 1,273.00 | 1,292.00 | 1,222.00 | 1,224.00 | 0.0M |
| 2025-01-30 | 1,201.00 | 1,283.00 | 1,201.00 | 1,244.00 | 0.0M |
| 2025-01-29 | 1,141.00 | 1,180.00 | 1,130.00 | 1,180.00 | 0.0M |
| 2025-01-28 | 1,134.00 | 1,134.00 | 1,122.00 | 1,122.00 | 0.0M |
| 2025-01-27 | 1,135.00 | 1,135.00 | 1,100.00 | 1,118.00 | 0.0M |
| 2025-01-24 | 1,115.00 | 1,121.00 | 1,115.00 | 1,120.00 | 0.0M |
| 2025-01-23 | 1,122.00 | 1,122.00 | 1,121.00 | 1,121.00 | 0.0M |
| 2025-01-22 | 1,122.00 | 1,122.00 | 1,121.00 | 1,121.00 | 0.0M |
| 2025-01-21 | 1,130.00 | 1,131.00 | 1,122.00 | 1,122.00 | 0.0M |
| 2025-01-20 | 1,129.00 | 1,131.00 | 1,129.00 | 1,131.00 | 0.0M |
| 2025-01-17 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0M |
| 2025-01-16 | 1,129.00 | 1,139.00 | 1,129.00 | 1,130.00 | 0.0M |
| 2025-01-15 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.0M |
| 2025-01-14 | 1,136.00 | 1,137.00 | 1,129.00 | 1,129.00 | 0.0M |
| 2025-01-10 | 1,136.00 | 1,148.00 | 1,136.00 | 1,148.00 | 0.0M |
| 2025-01-09 | 1,154.00 | 1,154.00 | 1,140.00 | 1,140.00 | 0.0M |
| 2025-01-08 | 1,146.00 | 1,154.00 | 1,146.00 | 1,154.00 | 0.0M |
| 2025-01-07 | 1,154.00 | 1,159.00 | 1,150.00 | 1,159.00 | 0.1M |
| 2025-01-06 | 1,126.00 | 1,155.00 | 1,126.00 | 1,149.00 | 0.0M |