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 |
|---|---|---|---|---|---|
| 2021-12-29 | 3,519.69 | 3,519.69 | 3,519.69 | 3,519.69 | 0.0M |
| 2021-12-27 | 3,519.69 | 3,519.69 | 3,519.69 | 3,519.69 | 0.0M |
| 2021-12-23 | 3,519.69 | 3,519.69 | 3,519.69 | 3,519.69 | 0.0M |
| 2021-12-17 | 3,521.00 | 3,521.00 | 3,521.00 | 3,521.00 | 0.0M |
| 2021-12-16 | 3,600.60 | 3,600.60 | 3,600.60 | 3,600.60 | 0.0M |
| 2021-12-13 | 3,579.65 | 3,579.65 | 3,579.65 | 3,579.65 | 0.0M |
| 2021-12-09 | 3,468.33 | 3,468.33 | 3,468.33 | 3,468.33 | 0.0M |
| 2021-12-08 | 3,450.00 | 3,488.04 | 3,449.51 | 3,488.04 | 0.0M |
| 2021-12-06 | 3,596.79 | 3,596.79 | 3,596.79 | 3,596.79 | 0.0M |
| 2021-12-03 | 3,485.36 | 3,500.00 | 3,485.36 | 3,500.00 | 0.0M |
| 2021-12-02 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 0.0M |
| 2021-11-30 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0M |
| 2021-11-29 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0M |
| 2021-11-24 | 3,490.85 | 3,490.85 | 3,490.85 | 3,490.85 | 0.0M |
| 2021-11-23 | 3,470.55 | 3,560.40 | 3,470.55 | 3,483.00 | 0.0M |
| 2021-11-22 | 3,400.00 | 3,465.12 | 3,400.00 | 3,449.56 | 0.0M |
| 2021-11-19 | 3,300.01 | 3,300.01 | 3,300.01 | 3,300.01 | 0.0M |
| 2021-11-17 | 3,335.38 | 3,335.38 | 3,335.38 | 3,335.38 | 0.0M |
| 2021-11-10 | 3,335.38 | 3,335.38 | 3,335.38 | 3,335.38 | 0.0M |
| 2021-11-09 | 3,295.75 | 3,295.75 | 3,295.75 | 3,295.75 | 0.0M |
| 2021-11-04 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | 0.0M |
| 2021-11-03 | 3,404.30 | 3,404.30 | 3,403.00 | 3,403.00 | 0.0M |
| 2021-10-25 | 3,223.00 | 3,223.00 | 3,223.00 | 3,223.00 | 0.0M |
| 2021-10-22 | 3,223.80 | 3,223.80 | 3,223.80 | 3,223.80 | 0.0M |
| 2021-10-21 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0M |
| 2021-10-20 | 3,219.74 | 3,219.74 | 3,219.74 | 3,219.74 | 0.0M |
| 2021-10-19 | 3,248.00 | 3,248.00 | 3,219.74 | 3,219.74 | 0.0M |
| 2021-10-15 | 3,248.65 | 3,248.65 | 3,248.65 | 3,248.65 | 0.0M |
| 2021-10-14 | 3,188.42 | 3,283.03 | 3,188.42 | 3,283.03 | 0.0M |
| 2021-10-13 | 3,234.93 | 3,234.93 | 3,234.93 | 3,234.93 | 0.0M |
| 2021-10-12 | 3,176.22 | 3,301.99 | 3,176.22 | 3,255.00 | 0.0M |
| 2021-10-06 | 3,150.00 | 3,187.18 | 3,150.00 | 3,165.00 | 0.0M |
| 2021-10-01 | 3,093.75 | 3,093.75 | 3,093.75 | 3,093.75 | 0.0M |
| 2021-09-28 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0M |
| 2021-09-23 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0M |
| 2021-09-22 | 3,095.95 | 3,095.95 | 3,095.95 | 3,095.95 | 0.0M |
| 2021-09-21 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2021-09-20 | 3,120.00 | 3,120.00 | 3,088.18 | 3,088.18 | 0.0M |
| 2021-09-10 | 3,118.85 | 3,118.85 | 3,118.05 | 3,118.05 | 0.0M |
| 2021-09-02 | 3,115.00 | 3,123.00 | 3,115.00 | 3,123.00 | 0.0M |
| 2021-08-31 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0M |
| 2021-08-30 | 3,130.00 | 3,133.00 | 3,130.00 | 3,133.00 | 0.0M |
| 2021-08-27 | 3,135.10 | 3,135.10 | 3,130.00 | 3,130.00 | 0.0M |
| 2021-08-26 | 3,150.00 | 3,180.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2021-08-25 | 3,146.00 | 3,146.00 | 3,140.00 | 3,140.00 | 0.0M |
| 2021-08-24 | 3,154.15 | 3,189.99 | 3,150.00 | 3,150.00 | 0.0M |
| 2021-08-23 | 3,220.00 | 3,224.76 | 3,220.00 | 3,223.00 | 0.0M |
| 2021-08-18 | 3,135.00 | 3,135.00 | 3,129.94 | 3,129.94 | 0.0M |
| 2021-08-17 | 3,170.00 | 3,170.00 | 3,161.00 | 3,161.00 | 0.0M |
| 2021-08-16 | 3,135.00 | 3,135.01 | 3,135.00 | 3,135.01 | 0.0M |
| 2021-08-13 | 3,109.48 | 3,109.48 | 3,097.00 | 3,097.00 | 0.0M |
| 2021-08-11 | 3,104.00 | 3,104.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2021-08-10 | 3,115.00 | 3,115.00 | 3,104.98 | 3,104.98 | 0.0M |
| 2021-08-05 | 3,075.00 | 3,075.00 | 3,057.15 | 3,057.15 | 0.0M |
| 2021-08-04 | 3,078.00 | 3,080.00 | 3,075.00 | 3,080.00 | 0.0M |
| 2021-08-03 | 3,110.01 | 3,119.00 | 3,110.01 | 3,119.00 | 0.0M |
| 2021-08-02 | 3,100.01 | 3,110.00 | 3,100.01 | 3,110.00 | 0.0M |
| 2021-07-28 | 3,140.00 | 3,140.00 | 3,130.00 | 3,130.00 | 0.0M |
| 2021-07-27 | 3,175.19 | 3,175.19 | 3,150.00 | 3,150.00 | 0.0M |
| 2021-07-26 | 3,150.00 | 3,150.00 | 3,127.00 | 3,131.00 | 0.0M |
| 2021-07-23 | 3,130.02 | 3,174.98 | 3,130.02 | 3,150.01 | 0.0M |
| 2021-07-22 | 3,120.00 | 3,130.01 | 3,120.00 | 3,130.01 | 0.0M |
| 2021-07-21 | 3,174.99 | 3,174.99 | 3,120.00 | 3,120.00 | 0.0M |
| 2021-07-20 | 3,130.00 | 3,145.00 | 3,130.00 | 3,141.50 | 0.0M |
| 2021-07-19 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0M |
| 2021-07-16 | 3,149.47 | 3,149.47 | 3,093.00 | 3,102.00 | 0.0M |
| 2021-07-15 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0M |
| 2021-07-14 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0M |
| 2021-07-13 | 3,043.61 | 3,070.00 | 3,043.61 | 3,070.00 | 0.0M |
| 2021-07-12 | 2,988.99 | 2,988.99 | 2,988.99 | 2,988.99 | 0.0M |
| 2021-07-09 | 2,980.43 | 2,980.43 | 2,980.43 | 2,980.43 | 0.0M |
| 2021-07-08 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.0M |
| 2021-07-07 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.0M |
| 2021-07-06 | 2,975.00 | 2,982.85 | 2,975.00 | 2,982.85 | 0.0M |
| 2021-07-05 | 2,900.00 | 2,900.00 | 2,875.00 | 2,875.00 | 0.0M |
| 2021-07-02 | 2,951.88 | 2,951.88 | 2,951.88 | 2,951.88 | 0.0M |
| 2021-07-01 | 3,020.79 | 3,020.79 | 3,020.79 | 3,020.79 | 0.0M |
| 2021-06-29 | 2,909.50 | 2,909.50 | 2,909.50 | 2,909.50 | 0.0M |
| 2021-06-28 | 2,924.99 | 2,924.99 | 2,924.99 | 2,924.99 | 0.0M |
| 2021-06-25 | 2,933.69 | 2,933.69 | 2,933.69 | 2,933.69 | 0.0M |
| 2021-06-24 | 2,924.99 | 2,924.99 | 2,924.99 | 2,924.99 | 0.0M |
| 2021-06-23 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0M |
| 2021-06-22 | 2,998.52 | 2,998.52 | 2,998.52 | 2,998.52 | 0.0M |
| 2021-06-17 | 3,019.50 | 3,019.50 | 2,950.00 | 2,950.00 | 0.0M |
| 2021-06-16 | 2,980.00 | 2,990.00 | 2,980.00 | 2,990.00 | 0.0M |
| 2021-06-15 | 2,972.30 | 3,000.00 | 2,972.30 | 3,000.00 | 0.0M |
| 2021-06-14 | 2,928.50 | 2,951.00 | 2,928.50 | 2,951.00 | 0.0M |
| 2021-06-11 | 2,912.51 | 2,912.51 | 2,912.51 | 2,912.51 | 0.0M |
| 2021-06-10 | 2,950.00 | 2,950.00 | 2,851.80 | 2,851.80 | 0.0M |
| 2021-06-09 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0M |
| 2021-06-08 | 2,895.03 | 2,895.03 | 2,895.03 | 2,895.03 | 0.0M |
| 2021-06-07 | 2,949.99 | 2,949.99 | 2,924.00 | 2,924.00 | 0.0M |
| 2021-06-04 | 2,948.00 | 2,948.00 | 2,948.00 | 2,948.00 | 0.0M |
| 2021-06-02 | 2,958.00 | 2,958.00 | 2,950.00 | 2,950.00 | 0.0M |
| 2021-06-01 | 2,940.00 | 2,945.71 | 2,937.71 | 2,945.71 | 0.0M |
| 2021-05-28 | 2,942.00 | 2,942.00 | 2,942.00 | 2,942.00 | 0.0M |
| 2021-05-26 | 2,940.85 | 2,942.00 | 2,940.85 | 2,942.00 | 0.0M |
| 2021-05-25 | 2,937.50 | 2,949.00 | 2,937.50 | 2,949.00 | 0.0M |
| 2021-05-24 | 2,937.80 | 2,937.80 | 2,937.80 | 2,937.80 | 0.0M |
| 2021-05-21 | 2,934.00 | 2,941.50 | 2,921.50 | 2,937.80 | 0.0M |
| 2021-05-20 | 2,934.00 | 2,934.00 | 2,934.00 | 2,934.00 | 0.0M |
| 2021-05-19 | 2,883.00 | 2,883.00 | 2,883.00 | 2,883.00 | 0.0M |
| 2021-05-14 | 2,929.99 | 2,929.99 | 2,929.99 | 2,929.99 | 0.0M |
| 2021-05-11 | 2,904.00 | 2,904.00 | 2,904.00 | 2,904.00 | 0.0M |
| 2021-05-10 | 2,930.00 | 2,940.00 | 2,930.00 | 2,936.00 | 0.0M |
| 2021-05-06 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2021-05-05 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 0.0M |
| 2021-05-04 | 2,901.00 | 2,901.00 | 2,901.00 | 2,901.00 | 0.0M |
| 2021-04-30 | 2,887.00 | 2,916.30 | 2,887.00 | 2,916.30 | 0.0M |
| 2021-04-28 | 2,850.70 | 2,850.70 | 2,800.01 | 2,826.49 | 0.0M |
| 2021-04-26 | 2,845.50 | 2,845.50 | 2,845.50 | 2,845.50 | 0.0M |
| 2021-04-23 | 2,883.40 | 2,924.99 | 2,883.40 | 2,924.99 | 0.0M |
| 2021-04-22 | 2,910.00 | 2,912.00 | 2,892.70 | 2,892.70 | 0.0M |
| 2021-04-21 | 2,921.99 | 2,923.00 | 2,921.99 | 2,923.00 | 0.0M |
| 2021-04-20 | 2,909.99 | 2,909.99 | 2,900.00 | 2,900.00 | 0.0M |
| 2021-04-19 | 2,899.99 | 2,899.99 | 2,899.99 | 2,899.99 | 0.0M |
| 2021-04-16 | 2,854.00 | 2,856.00 | 2,854.00 | 2,856.00 | 0.0M |
| 2021-04-15 | 2,849.99 | 2,849.99 | 2,830.50 | 2,835.25 | 0.0M |
| 2021-04-14 | 2,850.00 | 2,851.00 | 2,840.05 | 2,851.00 | 0.0M |
| 2021-04-13 | 2,883.25 | 2,883.25 | 2,860.00 | 2,872.88 | 0.0M |
| 2021-04-12 | 2,873.00 | 2,878.00 | 2,868.50 | 2,868.50 | 0.0M |
| 2021-04-09 | 2,860.00 | 2,873.00 | 2,845.00 | 2,873.00 | 0.0M |
| 2021-04-07 | 2,893.00 | 2,910.75 | 2,892.00 | 2,904.50 | 0.0M |
| 2021-04-06 | 2,898.79 | 2,900.00 | 2,890.00 | 2,900.00 | 0.0M |
| 2021-04-05 | 2,900.20 | 2,957.99 | 2,900.20 | 2,916.00 | 0.0M |
| 2021-03-31 | 2,900.00 | 2,900.00 | 2,895.00 | 2,895.00 | 0.0M |
| 2021-03-30 | 2,940.50 | 2,945.00 | 2,932.00 | 2,932.00 | 0.0M |
| 2021-03-29 | 2,978.00 | 2,985.00 | 2,930.01 | 2,985.00 | 0.0M |
| 2021-03-26 | 2,899.99 | 2,935.50 | 2,890.00 | 2,933.99 | 0.0M |
| 2021-03-25 | 2,907.00 | 2,907.00 | 2,877.00 | 2,900.00 | 0.0M |
| 2021-03-24 | 2,891.00 | 2,920.50 | 2,891.00 | 2,920.50 | 0.0M |
| 2021-03-23 | 2,845.00 | 2,905.00 | 2,845.00 | 2,905.00 | 0.0M |
| 2021-03-19 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 0.0M |
| 2021-03-18 | 2,720.00 | 2,720.00 | 2,693.00 | 2,710.00 | 0.0M |
| 2021-03-17 | 2,732.24 | 2,732.24 | 2,725.00 | 2,729.48 | 0.0M |
| 2021-03-12 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | 0.0M |
| 2021-03-11 | 2,774.85 | 2,799.99 | 2,755.00 | 2,755.00 | 0.0M |
| 2021-03-10 | 2,760.00 | 2,809.99 | 2,745.02 | 2,791.00 | 0.0M |
| 2021-03-09 | 2,830.16 | 2,835.00 | 2,818.50 | 2,818.50 | 0.0M |
| 2021-03-08 | 2,837.18 | 2,880.00 | 2,837.18 | 2,855.50 | 0.0M |
| 2021-03-05 | 2,777.86 | 2,838.50 | 2,777.86 | 2,837.17 | 0.0M |
| 2021-03-04 | 2,730.00 | 2,730.00 | 2,685.00 | 2,727.39 | 0.0M |
| 2021-03-03 | 2,713.00 | 2,740.00 | 2,713.00 | 2,734.78 | 0.0M |
| 2021-03-02 | 2,710.00 | 2,712.00 | 2,707.00 | 2,711.00 | 0.0M |
| 2021-03-01 | 2,750.00 | 2,750.00 | 2,710.00 | 2,710.00 | 0.0M |
| 2021-02-26 | 2,690.01 | 2,724.00 | 2,690.01 | 2,704.95 | 0.0M |
| 2021-02-25 | 2,800.00 | 2,800.00 | 2,675.04 | 2,706.00 | 0.0M |
| 2021-02-24 | 2,700.00 | 2,750.00 | 2,690.00 | 2,692.00 | 0.0M |
| 2021-02-23 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.0M |
| 2021-02-22 | 2,724.93 | 2,831.00 | 2,724.93 | 2,831.00 | 0.0M |
| 2021-02-19 | 2,729.00 | 2,729.01 | 2,729.00 | 2,729.01 | 0.0M |
| 2021-02-18 | 2,800.00 | 2,825.00 | 2,748.00 | 2,748.88 | 0.0M |
| 2021-02-17 | 2,733.60 | 2,753.99 | 2,733.60 | 2,753.99 | 0.0M |
| 2021-02-16 | 2,720.00 | 2,733.60 | 2,720.00 | 2,733.60 | 0.0M |
| 2021-02-12 | 2,750.00 | 2,750.00 | 2,667.00 | 2,711.00 | 0.0M |
| 2021-02-11 | 2,750.00 | 2,750.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2021-02-10 | 2,765.00 | 2,765.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2021-02-09 | 2,813.40 | 2,813.40 | 2,804.99 | 2,804.99 | 0.0M |
| 2021-02-08 | 2,852.95 | 2,852.95 | 2,820.00 | 2,820.00 | 0.0M |
| 2021-02-05 | 2,856.21 | 2,856.21 | 2,847.00 | 2,847.00 | 0.0M |
| 2021-02-04 | 2,842.00 | 2,842.00 | 2,842.00 | 2,842.00 | 0.0M |
| 2021-02-02 | 2,803.00 | 2,809.50 | 2,802.00 | 2,809.50 | 0.0M |
| 2021-01-29 | 2,820.00 | 2,820.00 | 2,773.00 | 2,789.00 | 0.0M |
| 2021-01-28 | 2,801.00 | 2,837.00 | 2,801.00 | 2,830.00 | 0.0M |
| 2021-01-27 | 2,840.00 | 2,840.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2021-01-22 | 2,804.00 | 2,804.00 | 2,760.00 | 2,768.40 | 0.0M |
| 2021-01-21 | 2,850.00 | 2,850.00 | 2,760.00 | 2,760.00 | 0.0M |
| 2021-01-20 | 2,758.00 | 2,860.00 | 2,758.00 | 2,860.00 | 0.0M |
| 2021-01-19 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0M |
| 2021-01-13 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0M |
| 2021-01-12 | 2,845.00 | 2,845.00 | 2,796.20 | 2,796.20 | 0.0M |
| 2021-01-11 | 2,885.00 | 2,885.00 | 2,871.02 | 2,871.02 | 0.0M |
| 2021-01-08 | 2,900.00 | 2,900.00 | 2,845.00 | 2,845.00 | 0.0M |
| 2021-01-07 | 2,840.00 | 2,856.01 | 2,835.00 | 2,856.01 | 0.0M |