2,573.90
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 | 2,615.51 | 2,615.51 | 2,573.01 | 2,573.90 | 0.0M |
| 2025-09-25 | 2,633.46 | 2,645.99 | 2,586.00 | 2,602.50 | 0.0M |
| 2025-09-24 | 2,605.00 | 2,625.00 | 2,605.00 | 2,625.00 | 0.0M |
| 2025-09-23 | 2,570.00 | 2,607.11 | 2,569.00 | 2,606.02 | 0.0M |
| 2025-09-22 | 2,600.00 | 2,602.96 | 2,590.01 | 2,599.98 | 0.0M |
| 2025-09-19 | 2,592.01 | 2,610.00 | 2,584.00 | 2,610.00 | 0.0M |
| 2025-09-18 | 2,579.01 | 2,593.00 | 2,579.01 | 2,592.00 | 0.0M |
| 2025-09-17 | 2,591.01 | 2,599.99 | 2,574.00 | 2,574.00 | 0.0M |
| 2025-09-15 | 2,665.07 | 2,665.07 | 2,584.00 | 2,584.00 | 0.0M |
| 2025-09-12 | 2,642.00 | 2,659.02 | 2,642.00 | 2,659.02 | 0.0M |
| 2025-09-11 | 2,639.01 | 2,680.00 | 2,639.01 | 2,672.36 | 0.0M |
| 2025-09-10 | 2,674.00 | 2,674.00 | 2,620.01 | 2,651.85 | 0.0M |
| 2025-09-09 | 2,661.00 | 2,683.74 | 2,661.00 | 2,683.74 | 0.0M |
| 2025-09-08 | 2,700.00 | 2,700.00 | 2,626.00 | 2,631.71 | 0.0M |
| 2025-09-05 | 2,738.00 | 2,742.00 | 2,730.00 | 2,730.00 | 0.0M |
| 2025-09-04 | 2,774.30 | 2,774.30 | 2,750.00 | 2,750.02 | 0.0M |
| 2025-09-03 | 2,800.00 | 2,800.00 | 2,760.00 | 2,799.96 | 0.0M |
| 2025-09-02 | 2,850.00 | 2,960.00 | 2,802.01 | 2,820.00 | 0.0M |
| 2025-09-01 | 2,773.00 | 2,773.00 | 2,773.00 | 2,773.00 | 0.0M |
| 2025-08-29 | 2,706.41 | 2,783.49 | 2,706.41 | 2,783.49 | 0.0M |
| 2025-08-28 | 2,730.00 | 2,731.00 | 2,720.01 | 2,720.01 | 0.0M |
| 2025-08-27 | 2,741.00 | 2,754.70 | 2,741.00 | 2,754.70 | 0.0M |
| 2025-08-26 | 2,730.00 | 2,741.00 | 2,730.00 | 2,741.00 | 0.0M |
| 2025-08-25 | 2,760.00 | 2,769.99 | 2,760.00 | 2,769.99 | 0.0M |
| 2025-08-22 | 2,780.00 | 2,782.00 | 2,770.00 | 2,782.00 | 0.0M |
| 2025-08-21 | 2,810.00 | 2,810.00 | 2,790.00 | 2,791.10 | 0.0M |
| 2025-08-20 | 2,860.00 | 2,885.00 | 2,830.00 | 2,830.00 | 0.0M |
| 2025-08-19 | 2,823.20 | 2,864.00 | 2,823.20 | 2,859.46 | 0.0M |
| 2025-08-18 | 2,830.01 | 2,830.01 | 2,800.01 | 2,814.02 | 0.0M |
| 2025-08-15 | 2,795.94 | 2,830.00 | 2,795.94 | 2,823.74 | 0.0M |
| 2025-08-14 | 2,782.01 | 2,809.99 | 2,777.00 | 2,809.99 | 0.0M |
| 2025-08-13 | 2,711.37 | 2,785.05 | 2,711.37 | 2,785.05 | 0.0M |
| 2025-08-12 | 2,711.00 | 2,725.00 | 2,700.02 | 2,725.00 | 0.0M |
| 2025-08-11 | 2,695.00 | 2,712.00 | 2,689.99 | 2,712.00 | 0.0M |
| 2025-08-08 | 2,686.00 | 2,695.00 | 2,670.00 | 2,695.00 | 0.0M |
| 2025-08-07 | 2,634.70 | 2,682.74 | 2,634.70 | 2,682.74 | 0.0M |
| 2025-08-06 | 2,629.44 | 2,631.31 | 2,620.01 | 2,625.02 | 0.0M |
| 2025-08-05 | 2,633.00 | 2,633.00 | 2,615.00 | 2,615.00 | 0.0M |
| 2025-08-04 | 2,630.01 | 2,651.54 | 2,630.01 | 2,638.00 | 0.0M |
| 2025-08-01 | 2,603.00 | 2,613.02 | 2,600.00 | 2,613.02 | 0.0M |
| 2025-07-31 | 2,675.63 | 2,675.63 | 2,600.00 | 2,600.00 | 0.0M |
| 2025-07-30 | 2,695.00 | 2,708.58 | 2,690.00 | 2,708.58 | 0.0M |
| 2025-07-29 | 2,668.97 | 2,700.00 | 2,668.97 | 2,689.05 | 0.0M |
| 2025-07-28 | 2,648.70 | 2,669.99 | 2,648.70 | 2,669.99 | 0.0M |
| 2025-07-25 | 2,665.50 | 2,666.99 | 2,657.00 | 2,666.99 | 0.0M |
| 2025-07-24 | 2,700.00 | 2,713.50 | 2,679.97 | 2,680.00 | 0.0M |
| 2025-07-23 | 2,714.10 | 2,724.97 | 2,673.05 | 2,691.00 | 0.0M |
| 2025-07-22 | 2,700.00 | 2,717.99 | 2,690.00 | 2,717.51 | 0.0M |
| 2025-07-21 | 2,620.00 | 2,644.50 | 2,620.00 | 2,643.48 | 0.0M |
| 2025-07-18 | 2,710.00 | 2,710.00 | 2,686.16 | 2,694.67 | 0.0M |
| 2025-07-17 | 2,642.00 | 2,735.60 | 2,642.00 | 2,725.00 | 0.0M |
| 2025-07-16 | 2,535.00 | 2,539.99 | 2,516.00 | 2,538.89 | 0.0M |
| 2025-07-15 | 2,524.00 | 2,535.00 | 2,516.00 | 2,526.00 | 0.0M |
| 2025-07-14 | 2,520.00 | 2,545.00 | 2,520.00 | 2,540.00 | 0.0M |
| 2025-07-11 | 2,530.00 | 2,531.75 | 2,500.02 | 2,509.08 | 0.0M |
| 2025-07-10 | 2,545.00 | 2,545.00 | 2,527.06 | 2,530.00 | 0.0M |
| 2025-07-09 | 2,500.00 | 2,501.00 | 2,470.98 | 2,501.00 | 0.0M |
| 2025-07-08 | 2,525.00 | 2,525.00 | 2,510.50 | 2,516.52 | 0.0M |
| 2025-07-07 | 2,538.50 | 2,538.50 | 2,500.00 | 2,505.29 | 0.0M |
| 2025-07-04 | 2,551.00 | 2,563.75 | 2,551.00 | 2,562.89 | 0.0M |
| 2025-07-03 | 2,540.00 | 2,540.00 | 2,525.00 | 2,525.00 | 0.0M |
| 2025-07-02 | 2,540.00 | 2,570.20 | 2,540.00 | 2,553.70 | 0.0M |
| 2025-07-01 | 2,485.00 | 2,551.00 | 2,485.00 | 2,535.13 | 0.0M |
| 2025-06-30 | 2,484.00 | 2,491.00 | 2,470.00 | 2,489.98 | 0.0M |
| 2025-06-27 | 2,435.00 | 2,464.99 | 2,435.00 | 2,457.00 | 0.0M |
| 2025-06-26 | 2,430.00 | 2,440.00 | 2,411.01 | 2,416.89 | 0.0M |
| 2025-06-25 | 2,478.00 | 2,478.00 | 2,415.00 | 2,427.73 | 0.0M |
| 2025-06-24 | 2,472.01 | 2,488.80 | 2,472.01 | 2,488.80 | 0.0M |
| 2025-06-23 | 2,474.00 | 2,474.00 | 2,455.00 | 2,471.00 | 0.0M |
| 2025-06-20 | 2,457.00 | 2,498.01 | 2,457.00 | 2,491.70 | 0.0M |
| 2025-06-18 | 2,405.00 | 2,466.00 | 2,405.00 | 2,465.00 | 0.0M |
| 2025-06-17 | 2,488.00 | 2,488.00 | 2,459.00 | 2,459.08 | 0.0M |
| 2025-06-16 | 2,470.01 | 2,499.99 | 2,466.00 | 2,487.49 | 0.0M |
| 2025-06-13 | 2,510.00 | 2,515.00 | 2,475.00 | 2,479.38 | 0.0M |
| 2025-06-12 | 2,460.00 | 2,502.00 | 2,460.00 | 2,501.33 | 0.0M |
| 2025-06-11 | 2,505.00 | 2,505.00 | 2,450.00 | 2,460.00 | 0.0M |
| 2025-06-10 | 2,470.00 | 2,515.00 | 2,470.00 | 2,508.69 | 0.0M |
| 2025-06-09 | 2,482.00 | 2,485.00 | 2,466.20 | 2,475.60 | 0.0M |
| 2025-06-06 | 2,505.00 | 2,505.00 | 2,478.00 | 2,485.00 | 0.0M |
| 2025-06-05 | 2,541.15 | 2,541.15 | 2,498.74 | 2,507.00 | 0.0M |
| 2025-06-04 | 2,540.00 | 2,549.97 | 2,515.00 | 2,530.54 | 0.0M |
| 2025-06-03 | 2,505.00 | 2,549.99 | 2,505.00 | 2,534.24 | 0.0M |
| 2025-06-02 | 2,552.74 | 2,552.74 | 2,495.00 | 2,512.00 | 0.0M |
| 2025-05-30 | 2,534.26 | 2,565.00 | 2,534.26 | 2,552.74 | 0.0M |
| 2025-05-29 | 2,540.00 | 2,552.00 | 2,520.00 | 2,545.33 | 0.0M |
| 2025-05-28 | 2,551.62 | 2,556.71 | 2,540.00 | 2,552.97 | 0.0M |
| 2025-05-27 | 2,510.00 | 2,530.00 | 2,480.00 | 2,528.06 | 0.0M |
| 2025-05-26 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 0.0M |
| 2025-05-23 | 2,490.00 | 2,497.00 | 2,470.00 | 2,490.01 | 0.0M |
| 2025-05-22 | 2,520.70 | 2,525.00 | 2,496.00 | 2,515.50 | 0.0M |
| 2025-05-21 | 2,540.61 | 2,540.61 | 2,520.00 | 2,525.00 | 0.0M |
| 2025-05-20 | 2,542.01 | 2,550.00 | 2,533.00 | 2,537.77 | 0.0M |
| 2025-05-19 | 2,558.50 | 2,573.06 | 2,542.01 | 2,551.00 | 0.0M |
| 2025-05-16 | 2,560.00 | 2,574.99 | 2,560.00 | 2,573.00 | 0.0M |
| 2025-05-15 | 2,500.00 | 2,562.86 | 2,500.00 | 2,557.05 | 0.0M |
| 2025-05-14 | 2,529.02 | 2,529.02 | 2,480.00 | 2,495.00 | 0.0M |
| 2025-05-13 | 2,537.00 | 2,555.01 | 2,525.54 | 2,529.02 | 0.0M |
| 2025-05-12 | 2,580.00 | 2,598.00 | 2,559.01 | 2,570.78 | 0.0M |
| 2025-05-09 | 2,550.00 | 2,556.00 | 2,544.00 | 2,544.80 | 0.0M |
| 2025-05-08 | 2,570.01 | 2,602.00 | 2,567.00 | 2,567.00 | 0.0M |
| 2025-05-07 | 2,567.00 | 2,595.00 | 2,557.00 | 2,590.00 | 0.0M |
| 2025-05-06 | 2,590.51 | 2,590.51 | 2,563.72 | 2,570.93 | 0.0M |
| 2025-05-05 | 2,600.00 | 2,620.03 | 2,591.00 | 2,599.55 | 0.0M |
| 2025-05-02 | 2,655.00 | 2,655.00 | 2,620.00 | 2,625.47 | 0.0M |
| 2025-04-30 | 2,645.00 | 2,654.01 | 2,631.76 | 2,654.01 | 0.0M |
| 2025-04-29 | 2,613.00 | 2,629.00 | 2,613.00 | 2,629.00 | 0.0M |
| 2025-04-28 | 2,640.00 | 2,640.01 | 2,610.00 | 2,617.01 | 0.0M |
| 2025-04-25 | 2,720.58 | 2,720.58 | 2,586.40 | 2,603.49 | 0.0M |
| 2025-04-24 | 2,806.21 | 2,806.21 | 2,639.64 | 2,648.12 | 0.0M |
| 2025-04-23 | 2,821.37 | 2,821.37 | 2,767.50 | 2,768.00 | 0.0M |
| 2025-04-22 | 2,800.00 | 2,807.00 | 2,795.00 | 2,795.00 | 0.0M |
| 2025-04-21 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0M |
| 2025-04-16 | 2,851.00 | 2,851.00 | 2,811.90 | 2,811.90 | 0.0M |
| 2025-04-15 | 2,888.00 | 2,890.01 | 2,876.00 | 2,890.01 | 0.0M |
| 2025-04-14 | 2,909.31 | 2,951.60 | 2,906.01 | 2,951.60 | 0.0M |
| 2025-04-11 | 2,910.00 | 2,936.00 | 2,910.00 | 2,931.12 | 0.0M |
| 2025-04-10 | 2,995.00 | 3,000.99 | 2,960.00 | 2,962.00 | 0.0M |
| 2025-04-09 | 2,936.00 | 2,936.00 | 2,896.01 | 2,918.35 | 0.0M |
| 2025-04-08 | 2,948.00 | 2,980.00 | 2,900.00 | 2,910.50 | 0.0M |
| 2025-04-07 | 2,976.61 | 2,990.62 | 2,944.00 | 2,945.00 | 0.0M |
| 2025-04-04 | 3,121.00 | 3,156.20 | 3,012.50 | 3,012.50 | 0.0M |
| 2025-04-03 | 3,054.00 | 3,054.00 | 3,017.99 | 3,017.99 | 0.0M |
| 2025-04-02 | 3,037.80 | 3,037.81 | 3,037.80 | 3,037.81 | 0.0M |
| 2025-03-31 | 3,078.89 | 3,107.97 | 3,050.00 | 3,107.97 | 0.0M |
| 2025-03-28 | 3,065.00 | 3,065.00 | 3,030.00 | 3,030.00 | 0.0M |
| 2025-03-27 | 3,043.00 | 3,048.00 | 3,025.00 | 3,038.74 | 0.0M |
| 2025-03-26 | 2,970.00 | 3,005.40 | 2,970.00 | 3,005.40 | 0.0M |
| 2025-03-25 | 2,925.00 | 2,930.00 | 2,924.00 | 2,924.00 | 0.0M |
| 2025-03-24 | 2,940.00 | 2,942.30 | 2,933.60 | 2,935.00 | 0.0M |
| 2025-03-21 | 2,953.00 | 2,980.01 | 2,940.00 | 2,942.09 | 0.0M |
| 2025-03-20 | 2,969.95 | 2,969.95 | 2,960.00 | 2,961.03 | 0.0M |
| 2025-03-19 | 2,955.01 | 2,955.01 | 2,950.00 | 2,952.00 | 0.0M |
| 2025-03-18 | 2,970.00 | 2,970.06 | 2,970.00 | 2,970.06 | 0.0M |
| 2025-03-14 | 2,960.11 | 2,960.11 | 2,940.00 | 2,955.00 | 0.0M |
| 2025-03-13 | 2,983.11 | 2,990.00 | 2,980.00 | 2,986.66 | 0.0M |
| 2025-03-12 | 3,065.00 | 3,065.00 | 2,970.00 | 2,983.00 | 0.0M |
| 2025-03-11 | 3,114.00 | 3,114.00 | 3,095.00 | 3,095.00 | 0.0M |
| 2025-03-10 | 3,225.00 | 3,237.50 | 3,184.99 | 3,186.57 | 0.0M |
| 2025-03-07 | 3,119.45 | 3,119.45 | 3,119.45 | 3,119.45 | 0.0M |
| 2025-03-06 | 3,096.30 | 3,127.00 | 3,096.30 | 3,127.00 | 0.0M |
| 2025-03-05 | 3,204.99 | 3,204.99 | 3,152.00 | 3,152.00 | 0.0M |
| 2025-03-04 | 3,203.33 | 3,324.98 | 3,203.33 | 3,210.00 | 0.0M |
| 2025-03-03 | 3,163.09 | 3,191.00 | 3,099.60 | 3,191.00 | 0.0M |
| 2025-02-28 | 3,096.62 | 3,155.50 | 3,096.62 | 3,154.90 | 0.0M |
| 2025-02-27 | 3,083.00 | 3,120.00 | 3,083.00 | 3,120.00 | 0.0M |
| 2025-02-26 | 3,100.00 | 3,105.00 | 3,086.00 | 3,089.00 | 0.0M |
| 2025-02-25 | 3,200.00 | 3,225.00 | 3,190.00 | 3,190.00 | 0.0M |
| 2025-02-24 | 3,115.00 | 3,200.00 | 3,115.00 | 3,140.63 | 0.0M |
| 2025-02-21 | 3,039.99 | 3,115.00 | 3,039.99 | 3,115.00 | 0.0M |
| 2025-02-20 | 2,995.00 | 3,026.00 | 2,995.00 | 3,016.00 | 0.0M |
| 2025-02-19 | 2,960.00 | 2,975.00 | 2,960.00 | 2,975.00 | 0.0M |
| 2025-02-18 | 2,930.00 | 2,930.00 | 2,870.00 | 2,910.28 | 0.0M |
| 2025-02-14 | 2,950.00 | 2,950.00 | 2,915.01 | 2,915.01 | 0.0M |
| 2025-02-13 | 2,952.09 | 2,960.00 | 2,948.01 | 2,948.01 | 0.0M |
| 2025-02-12 | 2,965.00 | 2,979.82 | 2,930.00 | 2,945.00 | 0.0M |
| 2025-02-11 | 2,970.00 | 2,989.99 | 2,954.00 | 2,989.99 | 0.0M |
| 2025-02-10 | 2,970.00 | 2,971.90 | 2,957.12 | 2,958.02 | 0.0M |
| 2025-02-07 | 2,974.00 | 2,980.00 | 2,963.00 | 2,963.00 | 0.0M |
| 2025-02-06 | 2,950.00 | 2,974.00 | 2,947.50 | 2,974.00 | 0.0M |
| 2025-02-05 | 2,981.00 | 2,995.90 | 2,969.00 | 2,984.99 | 0.0M |
| 2025-02-04 | 3,120.76 | 3,120.76 | 2,920.00 | 2,940.42 | 0.0M |
| 2025-01-31 | 3,121.00 | 3,133.00 | 3,104.00 | 3,120.96 | 0.0M |
| 2025-01-30 | 3,090.00 | 3,120.00 | 3,085.00 | 3,120.00 | 0.0M |
| 2025-01-29 | 3,110.00 | 3,110.00 | 3,088.00 | 3,088.00 | 0.0M |
| 2025-01-28 | 3,180.00 | 3,180.00 | 3,088.57 | 3,088.57 | 0.0M |
| 2025-01-27 | 3,140.00 | 3,220.00 | 3,138.99 | 3,191.41 | 0.0M |
| 2025-01-24 | 3,013.00 | 3,021.00 | 2,980.00 | 3,021.00 | 0.0M |
| 2025-01-22 | 3,050.06 | 3,094.98 | 3,050.06 | 3,094.98 | 0.0M |
| 2025-01-21 | 3,085.00 | 3,085.00 | 3,050.00 | 3,065.39 | 0.0M |
| 2025-01-20 | 3,109.99 | 3,109.99 | 3,097.41 | 3,097.41 | 0.0M |
| 2025-01-17 | 3,060.00 | 3,078.50 | 3,044.70 | 3,078.50 | 0.0M |
| 2025-01-16 | 3,005.00 | 3,052.56 | 3,005.00 | 3,050.28 | 0.0M |
| 2025-01-15 | 2,964.00 | 2,964.00 | 2,960.00 | 2,960.00 | 0.0M |
| 2025-01-14 | 3,000.00 | 3,000.00 | 2,940.00 | 2,960.00 | 0.0M |
| 2025-01-13 | 3,000.00 | 3,014.99 | 2,992.48 | 2,995.62 | 0.0M |
| 2025-01-10 | 2,990.00 | 2,990.00 | 2,935.00 | 2,946.00 | 0.0M |
| 2025-01-08 | 2,960.00 | 2,990.68 | 2,960.00 | 2,985.40 | 0.0M |
| 2025-01-07 | 2,986.99 | 2,986.99 | 2,955.97 | 2,955.97 | 0.0M |
| 2025-01-06 | 3,080.98 | 3,080.98 | 2,980.00 | 2,981.84 | 0.0M |
| 2025-01-03 | 3,105.00 | 3,115.02 | 3,100.00 | 3,100.00 | 0.0M |
| 2025-01-02 | 3,160.00 | 3,160.00 | 3,110.00 | 3,110.00 | 0.0M |