3,255.97
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 | 3,307.50 | 3,307.50 | 3,220.00 | 3,255.97 | 0.0M |
| 2025-09-25 | 3,246.26 | 3,394.63 | 3,237.99 | 3,327.50 | 0.0M |
| 2025-09-24 | 3,350.00 | 3,372.00 | 3,288.50 | 3,297.00 | 0.0M |
| 2025-09-23 | 3,275.00 | 3,402.00 | 3,260.00 | 3,339.94 | 0.0M |
| 2025-09-22 | 3,350.73 | 3,350.73 | 3,279.00 | 3,287.00 | 0.0M |
| 2025-09-19 | 3,317.59 | 3,386.68 | 3,307.00 | 3,382.96 | 0.0M |
| 2025-09-18 | 3,105.33 | 3,267.00 | 3,105.00 | 3,248.22 | 0.0M |
| 2025-09-17 | 3,140.00 | 3,140.00 | 2,958.13 | 3,095.26 | 0.0M |
| 2025-09-15 | 3,140.00 | 3,145.00 | 3,080.00 | 3,140.38 | 0.0M |
| 2025-09-12 | 3,090.00 | 3,162.71 | 3,073.00 | 3,152.61 | 0.0M |
| 2025-09-11 | 3,100.00 | 3,106.00 | 3,027.99 | 3,041.16 | 0.0M |
| 2025-09-10 | 3,095.00 | 3,127.11 | 3,055.00 | 3,102.08 | 0.0M |
| 2025-09-09 | 2,944.99 | 3,028.00 | 2,925.00 | 3,024.46 | 0.0M |
| 2025-09-08 | 2,863.00 | 2,948.00 | 2,863.00 | 2,911.00 | 0.0M |
| 2025-09-05 | 2,921.40 | 2,935.00 | 2,770.00 | 2,863.57 | 0.0M |
| 2025-09-04 | 2,900.00 | 2,939.44 | 2,880.00 | 2,910.00 | 0.0M |
| 2025-09-03 | 2,955.38 | 3,010.00 | 2,889.00 | 2,897.56 | 0.0M |
| 2025-09-02 | 2,919.98 | 2,960.00 | 2,850.00 | 2,939.98 | 0.0M |
| 2025-09-01 | 2,922.00 | 2,945.00 | 2,922.00 | 2,940.00 | 0.0M |
| 2025-08-29 | 2,942.45 | 2,942.45 | 2,900.00 | 2,928.34 | 0.0M |
| 2025-08-28 | 2,925.00 | 2,948.00 | 2,870.00 | 2,942.45 | 0.0M |
| 2025-08-27 | 3,020.28 | 3,031.19 | 2,912.05 | 2,919.87 | 0.0M |
| 2025-08-26 | 2,936.00 | 3,024.45 | 2,900.00 | 3,020.25 | 0.0M |
| 2025-08-25 | 2,860.00 | 2,955.00 | 2,785.00 | 2,938.88 | 0.0M |
| 2025-08-22 | 2,928.00 | 3,021.00 | 2,880.00 | 2,940.54 | 0.0M |
| 2025-08-21 | 2,931.03 | 2,960.15 | 2,895.00 | 2,943.60 | 0.0M |
| 2025-08-20 | 2,870.00 | 2,934.67 | 2,680.00 | 2,925.75 | 0.0M |
| 2025-08-19 | 3,150.00 | 3,154.48 | 2,955.00 | 2,962.82 | 0.0M |
| 2025-08-18 | 3,316.00 | 3,347.00 | 3,230.50 | 3,267.00 | 0.0M |
| 2025-08-15 | 3,402.00 | 3,402.00 | 3,250.00 | 3,320.15 | 0.0M |
| 2025-08-14 | 3,435.00 | 3,461.00 | 3,386.00 | 3,412.88 | 0.0M |
| 2025-08-13 | 3,510.00 | 3,510.00 | 3,430.00 | 3,437.83 | 0.0M |
| 2025-08-12 | 3,425.00 | 3,490.83 | 3,400.00 | 3,471.20 | 0.0M |
| 2025-08-11 | 3,479.00 | 3,487.56 | 3,405.00 | 3,409.47 | 0.0M |
| 2025-08-08 | 3,440.00 | 3,490.00 | 3,435.00 | 3,479.04 | 0.0M |
| 2025-08-07 | 3,349.88 | 3,445.04 | 3,323.46 | 3,379.73 | 0.0M |
| 2025-08-06 | 3,240.00 | 3,348.00 | 3,205.00 | 3,321.87 | 0.0M |
| 2025-08-05 | 3,187.50 | 3,321.80 | 3,187.50 | 3,237.61 | 0.0M |
| 2025-08-04 | 3,002.38 | 3,050.00 | 2,980.00 | 3,034.97 | 0.0M |
| 2025-08-01 | 2,953.00 | 2,980.00 | 2,843.37 | 2,915.24 | 0.0M |
| 2025-07-31 | 3,000.02 | 3,022.00 | 2,961.62 | 2,970.02 | 0.0M |
| 2025-07-30 | 2,949.00 | 2,990.00 | 2,949.00 | 2,985.95 | 0.0M |
| 2025-07-29 | 3,000.00 | 3,010.09 | 2,917.49 | 2,924.40 | 0.0M |
| 2025-07-28 | 2,950.00 | 2,978.00 | 2,880.00 | 2,957.05 | 0.0M |
| 2025-07-25 | 2,885.00 | 2,972.00 | 2,885.00 | 2,946.70 | 0.0M |
| 2025-07-24 | 2,860.00 | 2,877.00 | 2,850.00 | 2,873.47 | 0.0M |
| 2025-07-23 | 2,790.00 | 2,860.00 | 2,770.00 | 2,857.30 | 0.0M |
| 2025-07-22 | 2,827.00 | 2,827.00 | 2,720.00 | 2,775.00 | 0.0M |
| 2025-07-21 | 2,875.00 | 2,893.00 | 2,825.02 | 2,830.05 | 0.0M |
| 2025-07-18 | 2,890.00 | 2,892.00 | 2,850.00 | 2,873.71 | 0.0M |
| 2025-07-17 | 2,844.00 | 2,920.00 | 2,844.00 | 2,888.00 | 0.0M |
| 2025-07-16 | 2,815.00 | 2,836.00 | 2,788.00 | 2,830.42 | 0.0M |
| 2025-07-15 | 2,799.99 | 2,817.60 | 2,766.40 | 2,799.26 | 0.0M |
| 2025-07-14 | 2,700.00 | 2,800.00 | 2,700.00 | 2,792.96 | 0.0M |
| 2025-07-11 | 2,683.77 | 2,699.99 | 2,642.09 | 2,647.46 | 0.0M |
| 2025-07-10 | 2,692.00 | 2,700.00 | 2,605.00 | 2,640.51 | 0.0M |
| 2025-07-09 | 2,570.00 | 2,662.00 | 2,565.00 | 2,662.00 | 0.0M |
| 2025-07-08 | 2,600.00 | 2,609.61 | 2,550.00 | 2,594.85 | 0.0M |
| 2025-07-07 | 2,500.00 | 2,591.00 | 2,479.00 | 2,584.62 | 0.0M |
| 2025-07-04 | 2,520.00 | 2,525.00 | 2,504.00 | 2,514.95 | 0.0M |
| 2025-07-03 | 2,483.00 | 2,527.00 | 2,480.03 | 2,500.00 | 0.0M |
| 2025-07-02 | 2,446.00 | 2,497.00 | 2,446.00 | 2,476.81 | 0.0M |
| 2025-07-01 | 2,556.80 | 2,556.80 | 2,408.00 | 2,444.00 | 0.0M |
| 2025-06-30 | 2,561.81 | 2,616.00 | 2,530.00 | 2,553.14 | 0.0M |
| 2025-06-27 | 2,700.01 | 2,700.01 | 2,465.60 | 2,490.60 | 0.0M |
| 2025-06-26 | 2,750.00 | 2,778.00 | 2,710.00 | 2,730.00 | 0.0M |
| 2025-06-25 | 2,725.00 | 2,790.00 | 2,680.00 | 2,699.00 | 0.0M |
| 2025-06-24 | 2,680.00 | 2,728.49 | 2,679.00 | 2,725.00 | 0.0M |
| 2025-06-23 | 2,636.49 | 2,713.00 | 2,616.00 | 2,678.01 | 0.0M |
| 2025-06-20 | 2,659.00 | 2,660.00 | 2,623.00 | 2,636.49 | 0.0M |
| 2025-06-19 | 2,660.00 | 2,660.00 | 2,650.00 | 2,650.00 | 0.0M |
| 2025-06-18 | 2,636.25 | 2,665.00 | 2,618.11 | 2,658.75 | 0.0M |
| 2025-06-17 | 2,690.00 | 2,690.00 | 2,600.10 | 2,636.25 | 0.0M |
| 2025-06-16 | 2,625.01 | 2,710.23 | 2,625.01 | 2,683.20 | 0.0M |
| 2025-06-13 | 2,502.22 | 2,644.00 | 2,502.22 | 2,613.00 | 0.0M |
| 2025-06-12 | 2,577.81 | 2,585.00 | 2,549.00 | 2,556.62 | 0.0M |
| 2025-06-11 | 2,550.00 | 2,630.00 | 2,532.00 | 2,577.81 | 0.0M |
| 2025-06-10 | 2,497.55 | 2,545.00 | 2,490.00 | 2,527.59 | 0.0M |
| 2025-06-09 | 2,450.00 | 2,515.00 | 2,379.32 | 2,501.00 | 0.0M |
| 2025-06-06 | 2,350.00 | 2,446.41 | 2,340.01 | 2,440.54 | 0.0M |
| 2025-06-05 | 2,504.70 | 2,541.99 | 2,280.04 | 2,307.20 | 0.0M |
| 2025-06-04 | 2,530.00 | 2,530.00 | 2,420.00 | 2,504.70 | 0.0M |
| 2025-06-03 | 2,548.00 | 2,600.00 | 2,525.00 | 2,567.64 | 0.0M |
| 2025-06-02 | 2,547.73 | 2,580.00 | 2,477.00 | 2,533.00 | 0.0M |
| 2025-05-30 | 2,363.00 | 2,550.00 | 2,363.00 | 2,498.60 | 0.0M |
| 2025-05-29 | 2,425.00 | 2,425.00 | 2,348.01 | 2,362.59 | 0.1M |
| 2025-05-28 | 2,361.00 | 2,425.00 | 2,361.00 | 2,425.00 | 0.0M |
| 2025-05-27 | 2,400.00 | 2,445.00 | 2,342.00 | 2,363.41 | 0.0M |
| 2025-05-26 | 2,367.00 | 2,400.00 | 2,367.00 | 2,400.00 | 0.0M |
| 2025-05-23 | 2,345.46 | 2,410.00 | 2,345.46 | 2,370.00 | 0.0M |
| 2025-05-22 | 2,345.46 | 2,435.00 | 2,345.46 | 2,387.24 | 0.0M |
| 2025-05-21 | 2,441.99 | 2,450.19 | 2,324.90 | 2,343.17 | 0.0M |
| 2025-05-20 | 2,430.00 | 2,442.00 | 2,411.18 | 2,425.06 | 0.0M |
| 2025-05-19 | 2,487.00 | 2,487.00 | 2,421.89 | 2,444.07 | 0.0M |
| 2025-05-16 | 2,525.00 | 2,530.00 | 2,487.00 | 2,509.33 | 0.0M |
| 2025-05-15 | 2,506.55 | 2,520.00 | 2,445.00 | 2,490.71 | 0.0M |
| 2025-05-14 | 2,500.00 | 2,562.00 | 2,477.50 | 2,523.52 | 0.0M |
| 2025-05-13 | 2,335.00 | 2,533.00 | 2,335.00 | 2,512.14 | 0.0M |
| 2025-05-12 | 2,318.17 | 2,325.00 | 2,265.00 | 2,320.00 | 0.0M |
| 2025-05-09 | 2,344.99 | 2,344.99 | 2,243.00 | 2,280.48 | 0.0M |
| 2025-05-08 | 2,210.00 | 2,352.00 | 2,208.00 | 2,330.59 | 0.0M |
| 2025-05-07 | 2,110.00 | 2,190.00 | 2,101.00 | 2,147.78 | 0.0M |
| 2025-05-06 | 2,279.99 | 2,279.99 | 2,080.00 | 2,138.37 | 0.0M |
| 2025-05-05 | 2,430.00 | 2,462.00 | 2,387.00 | 2,431.85 | 0.0M |
| 2025-05-02 | 2,330.00 | 2,437.00 | 2,330.00 | 2,426.78 | 0.0M |
| 2025-04-30 | 2,138.00 | 2,325.00 | 2,138.00 | 2,313.78 | 0.0M |
| 2025-04-29 | 2,235.00 | 2,280.00 | 2,220.00 | 2,274.45 | 0.0M |
| 2025-04-28 | 2,209.00 | 2,245.00 | 2,133.01 | 2,241.50 | 0.0M |
| 2025-04-25 | 2,113.29 | 2,201.39 | 2,089.99 | 2,196.06 | 0.0M |
| 2025-04-24 | 1,976.63 | 2,110.00 | 1,976.63 | 2,106.20 | 0.0M |
| 2025-04-23 | 1,950.00 | 2,020.00 | 1,950.00 | 1,976.63 | 0.0M |
| 2025-04-22 | 1,820.00 | 1,870.00 | 1,820.00 | 1,840.13 | 0.0M |
| 2025-04-21 | 1,824.00 | 1,890.00 | 1,765.00 | 1,793.77 | 0.0M |
| 2025-04-16 | 1,930.00 | 1,974.96 | 1,796.00 | 1,823.23 | 0.0M |
| 2025-04-15 | 1,875.00 | 1,985.00 | 1,875.00 | 1,983.79 | 0.0M |
| 2025-04-14 | 1,938.76 | 1,962.26 | 1,849.00 | 1,862.60 | 0.0M |
| 2025-04-11 | 1,791.00 | 1,807.00 | 1,750.00 | 1,800.00 | 0.0M |
| 2025-04-10 | 1,834.49 | 1,840.00 | 1,730.00 | 1,780.48 | 0.0M |
| 2025-04-09 | 1,673.00 | 1,885.00 | 1,630.00 | 1,871.90 | 0.0M |
| 2025-04-08 | 1,680.00 | 1,767.29 | 1,580.00 | 1,605.80 | 0.0M |
| 2025-04-07 | 1,450.00 | 1,630.81 | 1,400.00 | 1,620.80 | 0.0M |
| 2025-04-04 | 1,664.50 | 1,664.50 | 1,500.00 | 1,515.73 | 0.0M |
| 2025-04-03 | 1,700.01 | 1,704.98 | 1,650.00 | 1,665.64 | 0.0M |
| 2025-04-02 | 1,760.00 | 1,807.99 | 1,760.00 | 1,805.16 | 0.0M |
| 2025-04-01 | 1,745.00 | 1,745.00 | 1,677.01 | 1,718.40 | 0.0M |
| 2025-03-31 | 1,700.00 | 1,729.00 | 1,609.00 | 1,725.67 | 0.0M |
| 2025-03-28 | 1,835.76 | 1,835.76 | 1,720.00 | 1,749.68 | 0.0M |
| 2025-03-27 | 1,863.00 | 1,897.00 | 1,828.00 | 1,835.76 | 0.0M |
| 2025-03-26 | 1,945.00 | 1,950.00 | 1,833.00 | 1,845.33 | 0.0M |
| 2025-03-25 | 1,953.00 | 1,963.00 | 1,918.95 | 1,935.07 | 0.1M |
| 2025-03-24 | 1,880.00 | 1,953.30 | 1,880.00 | 1,941.96 | 0.0M |
| 2025-03-21 | 1,756.00 | 1,840.00 | 1,710.00 | 1,827.58 | 0.0M |
| 2025-03-20 | 1,755.00 | 1,807.00 | 1,740.00 | 1,765.79 | 0.0M |
| 2025-03-19 | 1,695.90 | 1,750.00 | 1,670.00 | 1,725.00 | 0.0M |
| 2025-03-18 | 1,690.00 | 1,708.00 | 1,650.00 | 1,677.32 | 0.0M |
| 2025-03-14 | 1,640.00 | 1,735.05 | 1,640.00 | 1,724.89 | 0.0M |
| 2025-03-13 | 1,680.00 | 1,680.00 | 1,580.01 | 1,594.15 | 0.0M |
| 2025-03-12 | 1,615.00 | 1,709.99 | 1,615.00 | 1,690.65 | 0.0M |
| 2025-03-11 | 1,544.44 | 1,630.00 | 1,544.44 | 1,598.24 | 0.0M |
| 2025-03-10 | 1,680.00 | 1,680.00 | 1,522.02 | 1,532.21 | 0.0M |
| 2025-03-07 | 1,630.01 | 1,720.96 | 1,620.47 | 1,699.89 | 0.0M |
| 2025-03-06 | 1,770.01 | 1,770.01 | 1,625.00 | 1,630.41 | 0.0M |
| 2025-03-05 | 1,800.00 | 1,838.97 | 1,697.00 | 1,815.20 | 0.1M |
| 2025-03-04 | 1,676.06 | 1,820.26 | 1,663.73 | 1,764.04 | 0.1M |
| 2025-03-03 | 1,809.00 | 1,840.00 | 1,710.00 | 1,721.57 | 0.0M |
| 2025-02-28 | 1,666.00 | 1,740.01 | 1,600.01 | 1,732.48 | 0.0M |
| 2025-02-27 | 1,880.00 | 1,916.03 | 1,735.00 | 1,736.38 | 0.0M |
| 2025-02-26 | 1,845.00 | 1,870.00 | 1,800.00 | 1,819.31 | 0.0M |
| 2025-02-25 | 1,853.17 | 1,860.00 | 1,750.00 | 1,783.52 | 0.0M |
| 2025-02-24 | 1,999.99 | 2,050.00 | 1,835.00 | 1,842.70 | 0.0M |
| 2025-02-21 | 2,160.47 | 2,210.00 | 2,062.00 | 2,070.25 | 0.0M |
| 2025-02-20 | 2,150.00 | 2,179.00 | 1,960.00 | 2,155.17 | 0.1M |
| 2025-02-19 | 2,527.54 | 2,554.00 | 2,225.00 | 2,250.27 | 0.0M |
| 2025-02-18 | 2,419.00 | 2,530.23 | 2,409.00 | 2,510.89 | 0.0M |
| 2025-02-17 | 2,422.00 | 2,422.00 | 2,417.30 | 2,419.00 | 0.0M |
| 2025-02-14 | 2,385.00 | 2,449.91 | 2,375.00 | 2,417.02 | 0.0M |
| 2025-02-13 | 2,410.00 | 2,425.00 | 2,375.00 | 2,401.84 | 0.1M |
| 2025-02-12 | 2,311.00 | 2,410.00 | 2,275.51 | 2,392.00 | 0.0M |
| 2025-02-11 | 2,390.00 | 2,476.79 | 2,303.00 | 2,312.35 | 0.0M |
| 2025-02-10 | 2,290.17 | 2,392.56 | 2,243.00 | 2,388.53 | 0.0M |
| 2025-02-07 | 2,279.99 | 2,390.00 | 2,272.28 | 2,290.17 | 0.0M |
| 2025-02-06 | 2,094.78 | 2,280.00 | 2,094.78 | 2,272.27 | 0.0M |
| 2025-02-05 | 2,096.00 | 2,140.30 | 2,055.00 | 2,057.35 | 0.0M |
| 2025-02-04 | 2,020.01 | 2,180.00 | 2,000.00 | 2,122.73 | 0.0M |
| 2025-01-31 | 1,663.70 | 1,760.00 | 1,663.70 | 1,722.22 | 0.0M |
| 2025-01-30 | 1,644.99 | 1,679.99 | 1,625.00 | 1,670.23 | 0.0M |
| 2025-01-29 | 1,665.00 | 1,665.00 | 1,609.00 | 1,650.00 | 0.0M |
| 2025-01-28 | 1,565.00 | 1,657.99 | 1,537.24 | 1,651.93 | 0.0M |
| 2025-01-27 | 1,564.00 | 1,574.40 | 1,515.01 | 1,548.11 | 0.0M |
| 2025-01-24 | 1,604.00 | 1,655.00 | 1,595.00 | 1,600.00 | 0.0M |
| 2025-01-23 | 1,564.00 | 1,607.99 | 1,564.00 | 1,604.92 | 0.0M |
| 2025-01-22 | 1,545.00 | 1,582.00 | 1,515.01 | 1,575.71 | 0.0M |
| 2025-01-21 | 1,519.00 | 1,519.00 | 1,467.10 | 1,509.45 | 0.0M |
| 2025-01-20 | 1,518.10 | 1,599.95 | 1,510.00 | 1,517.84 | 0.0M |
| 2025-01-17 | 1,465.99 | 1,500.00 | 1,455.00 | 1,499.28 | 0.0M |
| 2025-01-16 | 1,430.02 | 1,477.00 | 1,420.16 | 1,451.88 | 0.0M |
| 2025-01-15 | 1,399.99 | 1,407.14 | 1,376.99 | 1,399.08 | 0.0M |
| 2025-01-14 | 1,375.00 | 1,400.00 | 1,340.00 | 1,348.90 | 0.0M |
| 2025-01-13 | 1,360.00 | 1,362.00 | 1,320.00 | 1,341.10 | 0.1M |
| 2025-01-10 | 1,356.05 | 1,405.30 | 1,348.00 | 1,396.99 | 0.0M |
| 2025-01-09 | 1,387.20 | 1,399.99 | 1,384.50 | 1,396.00 | 0.0M |
| 2025-01-08 | 1,410.00 | 1,420.00 | 1,359.01 | 1,397.14 | 0.0M |
| 2025-01-07 | 1,508.20 | 1,530.00 | 1,417.96 | 1,424.36 | 0.0M |
| 2025-01-06 | 1,632.00 | 1,632.00 | 1,520.00 | 1,548.59 | 0.0M |
| 2025-01-03 | 1,561.99 | 1,652.57 | 1,561.99 | 1,645.00 | 0.0M |
| 2025-01-02 | 1,575.56 | 1,584.11 | 1,506.00 | 1,538.00 | 0.0M |