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 |
|---|---|---|---|---|---|
| 2022-12-29 | 3,541.21 | 3,541.21 | 3,541.21 | 3,541.21 | 0.0M |
| 2022-12-28 | 3,541.21 | 3,541.21 | 3,541.21 | 3,541.21 | 0.0M |
| 2022-12-27 | 3,657.00 | 3,657.00 | 3,657.00 | 3,657.00 | 0.0M |
| 2022-12-23 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0M |
| 2022-12-22 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2022-12-20 | 3,570.00 | 3,599.50 | 3,570.00 | 3,580.00 | 0.0M |
| 2022-12-08 | 3,626.26 | 3,626.26 | 3,626.26 | 3,626.26 | 0.0M |
| 2022-12-05 | 3,626.26 | 3,626.26 | 3,626.26 | 3,626.26 | 0.0M |
| 2022-12-02 | 3,574.00 | 3,574.00 | 3,574.00 | 3,574.00 | 0.0M |
| 2022-11-30 | 3,508.00 | 3,508.00 | 3,508.00 | 3,508.00 | 0.0M |
| 2022-11-25 | 3,561.00 | 3,561.00 | 3,561.00 | 3,561.00 | 0.0M |
| 2022-11-18 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0M |
| 2022-11-17 | 3,477.77 | 3,480.00 | 3,477.77 | 3,480.00 | 0.0M |
| 2022-11-15 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0M |
| 2022-11-14 | 3,458.00 | 3,501.39 | 3,458.00 | 3,501.39 | 0.0M |
| 2022-11-11 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.0M |
| 2022-11-10 | 3,440.01 | 3,479.00 | 3,440.01 | 3,477.50 | 0.0M |
| 2022-11-09 | 3,508.00 | 3,508.00 | 3,508.00 | 3,508.00 | 0.0M |
| 2022-11-03 | 3,508.00 | 3,508.00 | 3,508.00 | 3,508.00 | 0.0M |
| 2022-10-31 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0M |
| 2022-10-27 | 3,513.70 | 3,570.00 | 3,513.70 | 3,570.00 | 0.0M |
| 2022-10-25 | 3,528.00 | 3,528.00 | 3,528.00 | 3,528.00 | 0.0M |
| 2022-10-24 | 3,516.00 | 3,516.00 | 3,516.00 | 3,516.00 | 0.0M |
| 2022-10-21 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0M |
| 2022-10-20 | 3,403.93 | 3,440.00 | 3,403.93 | 3,440.00 | 0.0M |
| 2022-10-19 | 3,487.30 | 3,487.30 | 3,487.30 | 3,487.30 | 0.0M |
| 2022-10-18 | 3,481.00 | 3,481.00 | 3,481.00 | 3,481.00 | 0.0M |
| 2022-10-14 | 3,585.27 | 3,585.27 | 3,585.27 | 3,585.27 | 0.0M |
| 2022-10-13 | 3,430.01 | 3,472.00 | 3,430.01 | 3,472.00 | 0.0M |
| 2022-10-12 | 3,404.75 | 3,404.75 | 3,404.75 | 3,404.75 | 0.0M |
| 2022-10-10 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0M |
| 2022-10-07 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0M |
| 2022-10-06 | 3,229.10 | 3,276.00 | 3,229.10 | 3,276.00 | 0.0M |
| 2022-10-04 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2022-09-29 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0M |
| 2022-09-27 | 3,380.00 | 3,433.00 | 3,380.00 | 3,433.00 | 0.0M |
| 2022-09-23 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0M |
| 2022-09-22 | 3,251.10 | 3,251.10 | 3,251.10 | 3,251.10 | 0.0M |
| 2022-09-13 | 3,412.50 | 3,412.50 | 3,375.92 | 3,375.92 | 0.0M |
| 2022-09-12 | 3,375.91 | 3,487.48 | 3,375.91 | 3,487.48 | 0.0M |
| 2022-09-09 | 3,445.15 | 3,469.00 | 3,445.15 | 3,468.00 | 0.0M |
| 2022-09-08 | 3,362.20 | 3,428.00 | 3,362.20 | 3,428.00 | 0.0M |
| 2022-09-01 | 3,473.70 | 3,473.70 | 3,422.50 | 3,468.00 | 0.0M |
| 2022-08-30 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2022-08-29 | 3,479.99 | 3,500.00 | 3,431.73 | 3,500.00 | 0.0M |
| 2022-08-25 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0M |
| 2022-08-23 | 3,560.00 | 3,570.00 | 3,560.00 | 3,570.00 | 0.0M |
| 2022-08-19 | 3,648.50 | 3,648.50 | 3,647.00 | 3,647.00 | 0.0M |
| 2022-08-18 | 3,632.00 | 3,632.00 | 3,632.00 | 3,632.00 | 0.0M |
| 2022-08-17 | 3,614.00 | 3,614.00 | 3,614.00 | 3,614.00 | 0.0M |
| 2022-08-15 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 0.0M |
| 2022-08-12 | 3,499.00 | 3,499.00 | 3,499.00 | 3,499.00 | 0.0M |
| 2022-08-11 | 3,529.00 | 3,529.00 | 3,529.00 | 3,529.00 | 0.0M |
| 2022-08-10 | 3,581.39 | 3,581.39 | 3,581.39 | 3,581.39 | 0.0M |
| 2022-08-09 | 3,607.99 | 3,607.99 | 3,540.00 | 3,540.00 | 0.0M |
| 2022-08-08 | 3,527.03 | 3,547.60 | 3,527.03 | 3,547.60 | 0.0M |
| 2022-08-05 | 3,526.90 | 3,526.90 | 3,526.90 | 3,526.90 | 0.0M |
| 2022-08-04 | 3,560.01 | 3,560.01 | 3,560.01 | 3,560.01 | 0.0M |
| 2022-08-03 | 3,616.00 | 3,630.00 | 3,600.85 | 3,605.59 | 0.0M |
| 2022-08-02 | 3,601.50 | 3,643.52 | 3,595.00 | 3,640.00 | 0.0M |
| 2022-08-01 | 3,583.64 | 3,589.00 | 3,578.00 | 3,589.00 | 0.0M |
| 2022-07-29 | 3,501.01 | 3,562.85 | 3,501.01 | 3,556.27 | 0.0M |
| 2022-07-27 | 3,482.10 | 3,482.10 | 3,482.10 | 3,482.10 | 0.0M |
| 2022-07-25 | 3,479.00 | 3,479.00 | 3,470.00 | 3,470.00 | 0.0M |
| 2022-07-22 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0M |
| 2022-07-21 | 3,470.00 | 3,545.59 | 3,470.00 | 3,517.89 | 0.0M |
| 2022-07-20 | 3,455.00 | 3,455.00 | 3,450.00 | 3,450.00 | 0.0M |
| 2022-07-19 | 3,475.70 | 3,475.70 | 3,475.70 | 3,475.70 | 0.0M |
| 2022-07-18 | 3,450.00 | 3,450.00 | 3,440.00 | 3,440.00 | 0.0M |
| 2022-07-12 | 3,579.93 | 3,579.93 | 3,544.00 | 3,546.72 | 0.0M |
| 2022-07-11 | 3,550.00 | 3,572.00 | 3,514.10 | 3,554.99 | 0.0M |
| 2022-07-08 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2022-07-07 | 3,539.99 | 3,539.99 | 3,434.10 | 3,478.00 | 0.0M |
| 2022-07-06 | 3,539.99 | 3,539.99 | 3,539.99 | 3,539.99 | 0.0M |
| 2022-07-01 | 3,379.00 | 3,414.61 | 3,378.00 | 3,414.61 | 0.0M |
| 2022-06-29 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0M |
| 2022-06-21 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0M |
| 2022-06-17 | 3,246.70 | 3,246.70 | 3,222.00 | 3,222.00 | 0.0M |
| 2022-06-14 | 3,310.00 | 3,310.00 | 3,191.30 | 3,191.30 | 0.0M |
| 2022-06-13 | 3,236.00 | 3,309.10 | 3,236.00 | 3,309.10 | 0.0M |
| 2022-06-09 | 3,242.06 | 3,242.06 | 3,242.06 | 3,242.06 | 0.0M |
| 2022-06-08 | 3,160.20 | 3,242.06 | 3,160.20 | 3,242.06 | 0.0M |
| 2022-06-06 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0M |
| 2022-06-02 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0M |
| 2022-05-24 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2022-05-20 | 3,119.97 | 3,182.18 | 3,119.97 | 3,182.18 | 0.0M |
| 2022-05-19 | 3,200.00 | 3,200.00 | 3,199.00 | 3,199.00 | 0.0M |
| 2022-05-17 | 3,530.01 | 3,530.01 | 3,530.01 | 3,530.01 | 0.0M |
| 2022-05-10 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0M |
| 2022-05-09 | 3,499.99 | 3,501.01 | 3,499.99 | 3,501.01 | 0.0M |
| 2022-05-04 | 3,475.00 | 3,499.99 | 3,455.00 | 3,499.99 | 0.0M |
| 2022-05-03 | 3,479.79 | 3,479.79 | 3,479.79 | 3,479.79 | 0.0M |
| 2022-04-29 | 3,619.99 | 3,619.99 | 3,547.00 | 3,595.99 | 0.0M |
| 2022-04-28 | 3,620.90 | 3,635.00 | 3,620.90 | 3,635.00 | 0.0M |
| 2022-04-27 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | 0.0M |
| 2022-04-26 | 3,543.20 | 3,543.20 | 3,543.20 | 3,543.20 | 0.0M |
| 2022-04-25 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0M |
| 2022-04-21 | 3,511.00 | 3,549.00 | 3,511.00 | 3,549.00 | 0.0M |
| 2022-04-20 | 3,511.00 | 3,520.00 | 3,510.70 | 3,510.70 | 0.0M |
| 2022-04-19 | 3,410.20 | 3,410.20 | 3,410.20 | 3,410.20 | 0.0M |
| 2022-04-13 | 3,410.20 | 3,410.20 | 3,410.20 | 3,410.20 | 0.0M |
| 2022-04-11 | 3,396.59 | 3,490.99 | 3,396.59 | 3,490.99 | 0.0M |
| 2022-04-05 | 3,394.58 | 3,394.58 | 3,394.58 | 3,394.58 | 0.0M |
| 2022-04-01 | 3,350.00 | 3,370.00 | 3,340.87 | 3,370.00 | 0.0M |
| 2022-03-25 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0M |
| 2022-03-24 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2022-03-18 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0M |
| 2022-03-14 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0M |
| 2022-03-11 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | 0.0M |
| 2022-03-10 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2022-03-09 | 3,310.00 | 3,310.00 | 3,278.00 | 3,278.00 | 0.0M |
| 2022-03-08 | 3,399.00 | 3,399.00 | 3,399.00 | 3,399.00 | 0.0M |
| 2022-03-03 | 3,510.00 | 3,510.00 | 3,375.01 | 3,375.01 | 0.0M |
| 2022-03-02 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0M |
| 2022-02-28 | 3,318.69 | 3,326.03 | 3,318.69 | 3,326.03 | 0.0M |
| 2022-02-24 | 3,345.80 | 3,413.00 | 3,325.25 | 3,332.40 | 0.0M |
| 2022-02-22 | 3,378.39 | 3,378.39 | 3,378.39 | 3,378.39 | 0.0M |
| 2022-02-18 | 3,350.03 | 3,355.06 | 3,350.03 | 3,355.06 | 0.0M |
| 2022-02-16 | 3,398.03 | 3,398.03 | 3,398.03 | 3,398.03 | 0.0M |
| 2022-02-15 | 3,398.03 | 3,398.03 | 3,398.03 | 3,398.03 | 0.0M |
| 2022-02-14 | 3,394.59 | 3,399.99 | 3,394.59 | 3,399.99 | 0.0M |
| 2022-02-11 | 3,473.10 | 3,510.00 | 3,381.39 | 3,510.00 | 0.0M |
| 2022-02-10 | 3,496.00 | 3,496.00 | 3,453.25 | 3,453.25 | 0.0M |
| 2022-02-08 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0M |
| 2022-02-03 | 3,563.00 | 3,563.00 | 3,563.00 | 3,563.00 | 0.0M |
| 2022-02-02 | 3,563.00 | 3,563.00 | 3,563.00 | 3,563.00 | 0.0M |
| 2022-01-31 | 3,562.00 | 3,563.00 | 3,562.00 | 3,563.00 | 0.0M |
| 2022-01-28 | 3,541.00 | 3,562.00 | 3,541.00 | 3,562.00 | 0.0M |
| 2022-01-27 | 3,552.00 | 3,552.00 | 3,552.00 | 3,552.00 | 0.0M |
| 2022-01-26 | 3,509.00 | 3,509.00 | 3,509.00 | 3,509.00 | 0.0M |
| 2022-01-25 | 3,550.00 | 3,550.00 | 3,537.25 | 3,537.25 | 0.0M |
| 2022-01-24 | 3,584.00 | 3,593.00 | 3,583.00 | 3,583.00 | 0.0M |
| 2022-01-21 | 3,573.00 | 3,584.50 | 3,573.00 | 3,584.50 | 0.0M |
| 2022-01-20 | 3,608.00 | 3,608.00 | 3,584.50 | 3,584.50 | 0.0M |
| 2022-01-19 | 3,549.02 | 3,590.00 | 3,549.02 | 3,590.00 | 0.0M |
| 2022-01-18 | 3,549.00 | 3,549.23 | 3,549.00 | 3,549.23 | 0.0M |
| 2022-01-11 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0M |
| 2022-01-10 | 3,564.00 | 3,599.01 | 3,564.00 | 3,599.01 | 0.0M |
| 2022-01-07 | 3,550.00 | 3,564.00 | 3,550.00 | 3,564.00 | 0.0M |
| 2022-01-06 | 3,570.00 | 3,570.00 | 3,563.99 | 3,563.99 | 0.0M |
| 2022-01-04 | 3,570.00 | 3,570.01 | 3,570.00 | 3,570.01 | 0.0M |