1,762.49
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 | 1,762.49 | 1,762.49 | 1,762.49 | 1,762.49 | 5.8M |
| 2025-09-25 | 1,759.28 | 1,759.28 | 1,759.28 | 1,759.28 | 8.2M |
| 2025-09-24 | 1,796.94 | 1,796.94 | 1,796.94 | 1,796.94 | 9.5M |
| 2025-09-22 | 1,805.42 | 1,805.42 | 1,805.42 | 1,805.42 | 0.0M |
| 2025-09-19 | 1,805.90 | 1,805.90 | 1,805.90 | 1,805.90 | 0.0M |
| 2025-09-18 | 1,803.78 | 1,803.78 | 1,803.78 | 1,803.78 | 0.0M |
| 2025-09-17 | 1,799.46 | 1,799.46 | 1,799.46 | 1,799.46 | 5.8M |
| 2025-09-16 | 1,782.66 | 1,782.66 | 1,782.66 | 1,782.66 | 7.1M |
| 2025-09-15 | 1,789.40 | 1,789.40 | 1,789.40 | 1,789.40 | 5.9M |
| 2025-09-12 | 1,796.09 | 1,796.09 | 1,796.09 | 1,796.09 | 5.1M |
| 2025-09-11 | 1,818.30 | 1,818.30 | 1,818.30 | 1,818.30 | 7.3M |
| 2025-09-10 | 1,812.85 | 1,812.85 | 1,812.85 | 1,812.85 | 6.6M |
| 2025-09-09 | 1,814.84 | 1,814.84 | 1,814.84 | 1,814.84 | 4.9M |
| 2025-09-08 | 1,816.70 | 1,816.70 | 1,816.70 | 1,816.70 | 5.7M |
| 2025-09-05 | 1,804.34 | 1,804.34 | 1,804.34 | 1,804.34 | 5.8M |
| 2025-09-04 | 1,807.73 | 1,807.73 | 1,807.73 | 1,807.73 | 6.9M |
| 2025-09-03 | 1,799.94 | 1,799.94 | 1,799.94 | 1,799.94 | 7.5M |
| 2025-09-02 | 1,783.31 | 1,783.31 | 1,783.31 | 1,783.31 | 7.4M |
| 2025-09-01 | 1,816.36 | 1,816.36 | 1,816.36 | 1,816.36 | 4.2M |
| 2025-08-29 | 1,805.97 | 1,805.97 | 1,805.97 | 1,805.97 | 6.8M |
| 2025-08-28 | 1,799.25 | 1,799.25 | 1,799.25 | 1,799.25 | 6.8M |
| 2025-08-27 | 1,815.56 | 1,815.56 | 1,815.56 | 1,815.56 | 5.5M |
| 2025-08-26 | 1,826.61 | 1,826.61 | 1,826.61 | 1,826.61 | 9.3M |
| 2025-08-25 | 1,827.13 | 1,827.13 | 1,827.13 | 1,827.13 | 4.2M |
| 2025-08-22 | 1,847.14 | 1,847.14 | 1,847.14 | 1,847.14 | 5.7M |
| 2025-08-21 | 1,831.99 | 1,831.99 | 1,831.99 | 1,831.99 | 5.1M |
| 2025-08-20 | 1,829.52 | 1,829.52 | 1,829.52 | 1,829.52 | 5.7M |
| 2025-08-19 | 1,824.44 | 1,824.44 | 1,824.44 | 1,824.44 | 6.0M |
| 2025-08-18 | 1,812.73 | 1,812.73 | 1,812.73 | 1,812.73 | 6.9M |
| 2025-08-15 | 1,799.90 | 1,799.90 | 1,799.90 | 1,799.90 | 6.2M |
| 2025-08-14 | 1,789.72 | 1,789.72 | 1,789.72 | 1,789.72 | 6.4M |
| 2025-08-13 | 1,787.78 | 1,787.78 | 1,787.78 | 1,787.78 | 9.1M |
| 2025-08-12 | 1,757.32 | 1,757.32 | 1,757.32 | 1,757.32 | 6.5M |
| 2025-08-11 | 1,733.68 | 1,733.68 | 1,733.68 | 1,733.68 | 5.5M |
| 2025-08-08 | 1,736.66 | 1,736.66 | 1,736.66 | 1,736.66 | 7.0M |
| 2025-08-07 | 1,711.94 | 1,711.94 | 1,711.94 | 1,711.94 | 10.3M |
| 2025-08-06 | 1,701.04 | 1,701.04 | 1,701.04 | 1,701.04 | 15.1M |
| 2025-08-05 | 1,766.80 | 1,766.80 | 1,766.80 | 1,766.80 | 7.6M |
| 2025-08-04 | 1,766.27 | 1,766.27 | 1,766.27 | 1,766.27 | 7.3M |
| 2025-08-01 | 1,771.99 | 1,771.99 | 1,771.99 | 1,771.99 | 11.7M |
| 2025-07-31 | 1,793.01 | 1,793.01 | 1,793.01 | 1,793.01 | 8.8M |
| 2025-07-30 | 1,831.19 | 1,831.19 | 1,831.19 | 1,831.19 | 7.7M |
| 2025-07-29 | 1,838.66 | 1,838.66 | 1,838.66 | 1,838.66 | 7.5M |
| 2025-07-28 | 1,836.14 | 1,836.14 | 1,836.14 | 1,836.14 | 7.9M |
| 2025-07-25 | 1,840.70 | 1,840.70 | 1,840.70 | 1,840.70 | 8.5M |
| 2025-07-24 | 1,843.45 | 1,843.45 | 1,843.45 | 1,843.45 | 11.4M |
| 2025-07-23 | 1,815.45 | 1,815.45 | 1,815.45 | 1,815.45 | 8.2M |
| 2025-07-22 | 1,784.53 | 1,784.53 | 1,784.53 | 1,784.53 | 10.1M |
| 2025-07-21 | 1,779.71 | 1,779.71 | 1,779.71 | 1,779.71 | 13.6M |
| 2025-07-18 | 1,795.79 | 1,795.79 | 1,795.79 | 1,795.79 | 7.7M |
| 2025-07-17 | 1,812.38 | 1,812.38 | 1,812.38 | 1,812.38 | 7.0M |
| 2025-07-16 | 1,796.37 | 1,796.37 | 1,796.37 | 1,796.37 | 6.4M |
| 2025-07-15 | 1,795.13 | 1,795.13 | 1,795.13 | 1,795.13 | 6.4M |
| 2025-07-14 | 1,800.52 | 1,800.52 | 1,800.52 | 1,800.52 | 5.9M |
| 2025-07-11 | 1,806.37 | 1,806.37 | 1,806.37 | 1,806.37 | 6.6M |
| 2025-07-10 | 1,839.89 | 1,839.89 | 1,839.89 | 1,839.89 | 6.8M |
| 2025-07-09 | 1,811.27 | 1,811.27 | 1,811.27 | 1,811.27 | 6.9M |
| 2025-07-08 | 1,808.55 | 1,808.55 | 1,808.55 | 1,808.55 | 8.9M |
| 2025-07-07 | 1,787.62 | 1,787.62 | 1,787.62 | 1,787.62 | 5.2M |
| 2025-07-04 | 1,797.27 | 1,797.27 | 1,797.27 | 1,797.27 | 3.9M |
| 2025-07-03 | 1,794.26 | 1,794.26 | 1,794.26 | 1,794.26 | 5.9M |
| 2025-07-02 | 1,810.06 | 1,810.06 | 1,810.06 | 1,810.06 | 6.4M |
| 2025-07-01 | 1,811.28 | 1,811.28 | 1,811.28 | 1,811.28 | 8.3M |
| 2025-06-30 | 1,790.12 | 1,790.12 | 1,790.12 | 1,790.12 | 12.5M |
| 2025-06-27 | 1,820.01 | 1,820.01 | 1,820.01 | 1,820.01 | 6.1M |
| 2025-06-26 | 1,800.72 | 1,800.72 | 1,800.72 | 1,800.72 | 5.2M |
| 2025-06-25 | 1,790.89 | 1,790.89 | 1,790.89 | 1,790.89 | 6.5M |
| 2025-06-24 | 1,797.70 | 1,797.70 | 1,797.70 | 1,797.70 | 6.4M |
| 2025-06-23 | 1,772.29 | 1,772.29 | 1,772.29 | 1,772.29 | 6.2M |
| 2025-06-20 | 1,783.84 | 1,783.84 | 1,783.84 | 1,783.84 | 17.4M |
| 2025-06-19 | 1,781.11 | 1,781.11 | 1,781.11 | 1,781.11 | 5.0M |
| 2025-06-18 | 1,790.52 | 1,790.52 | 1,790.52 | 1,790.52 | 9.1M |
| 2025-06-17 | 1,805.40 | 1,805.40 | 1,805.40 | 1,805.40 | 7.8M |
| 2025-06-16 | 1,840.27 | 1,840.27 | 1,840.27 | 1,840.27 | 6.7M |
| 2025-06-13 | 1,835.97 | 1,835.97 | 1,835.97 | 1,835.97 | 7.5M |
| 2025-06-12 | 1,854.34 | 1,854.34 | 1,854.34 | 1,854.34 | 9.3M |
| 2025-06-11 | 1,851.83 | 1,851.83 | 1,851.83 | 1,851.83 | 10.4M |
| 2025-06-10 | 1,838.29 | 1,838.29 | 1,838.29 | 1,838.29 | 7.2M |
| 2025-06-09 | 1,827.82 | 1,827.82 | 1,827.82 | 1,827.82 | 5.5M |
| 2025-06-06 | 1,825.72 | 1,825.72 | 1,825.72 | 1,825.72 | 6.4M |
| 2025-06-05 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 12.4M |
| 2025-06-04 | 1,800.54 | 1,800.54 | 1,800.54 | 1,800.54 | 8.2M |
| 2025-06-03 | 1,785.86 | 1,785.86 | 1,785.86 | 1,785.86 | 7.7M |
| 2025-06-02 | 1,788.92 | 1,788.92 | 1,788.92 | 1,788.92 | 10.9M |
| 2025-05-30 | 1,793.48 | 1,793.48 | 1,793.48 | 1,793.48 | 18.1M |
| 2025-05-29 | 1,792.71 | 1,792.71 | 1,792.71 | 1,792.71 | 7.1M |
| 2025-05-28 | 1,796.69 | 1,796.69 | 1,796.69 | 1,796.69 | 9.8M |
| 2025-05-27 | 1,815.60 | 1,815.60 | 1,815.60 | 1,815.60 | 9.4M |
| 2025-05-26 | 1,804.73 | 1,804.73 | 1,804.73 | 1,804.73 | 7.0M |
| 2025-05-23 | 1,782.04 | 1,782.04 | 1,782.04 | 1,782.04 | 15.6M |
| 2025-05-22 | 1,800.21 | 1,800.21 | 1,800.21 | 1,800.21 | 9.3M |
| 2025-05-21 | 1,810.21 | 1,810.21 | 1,810.21 | 1,810.21 | 7.4M |
| 2025-05-20 | 1,811.32 | 1,811.32 | 1,811.32 | 1,811.32 | 7.4M |
| 2025-05-19 | 1,784.36 | 1,784.36 | 1,784.36 | 1,784.36 | 6.3M |
| 2025-05-16 | 1,781.06 | 1,781.06 | 1,781.06 | 1,781.06 | 10.4M |
| 2025-05-15 | 1,771.36 | 1,771.36 | 1,771.36 | 1,771.36 | 10.0M |
| 2025-05-14 | 1,768.26 | 1,768.26 | 1,768.26 | 1,768.26 | 19.1M |
| 2025-05-13 | 1,832.53 | 1,832.53 | 1,832.53 | 1,832.53 | 17.7M |
| 2025-05-12 | 1,821.04 | 1,821.04 | 1,821.04 | 1,821.04 | 9.2M |
| 2025-05-09 | 1,803.06 | 1,803.06 | 1,803.06 | 1,803.06 | 11.5M |
| 2025-05-08 | 1,779.33 | 1,779.33 | 1,779.33 | 1,779.33 | 8.3M |
| 2025-05-07 | 1,777.99 | 1,777.99 | 1,777.99 | 1,777.99 | 10.0M |
| 2025-05-06 | 1,796.57 | 1,796.57 | 1,796.57 | 1,796.57 | 10.3M |
| 2025-05-05 | 1,802.29 | 1,802.29 | 1,802.29 | 1,802.29 | 5.7M |
| 2025-05-02 | 1,787.11 | 1,787.11 | 1,787.11 | 1,787.11 | 15.2M |
| 2025-04-30 | 1,751.61 | 1,751.61 | 1,751.61 | 1,751.61 | 12.7M |
| 2025-04-29 | 1,739.86 | 1,739.86 | 1,739.86 | 1,739.86 | 8.1M |
| 2025-04-28 | 1,735.58 | 1,735.58 | 1,735.58 | 1,735.58 | 7.3M |
| 2025-04-25 | 1,720.81 | 1,720.81 | 1,720.81 | 1,720.81 | 8.2M |
| 2025-04-24 | 1,704.21 | 1,704.21 | 1,704.21 | 1,704.21 | 7.6M |
| 2025-04-23 | 1,693.53 | 1,693.53 | 1,693.53 | 1,693.53 | 9.9M |
| 2025-04-22 | 1,662.87 | 1,662.87 | 1,662.87 | 1,662.87 | 9.5M |
| 2025-04-17 | 1,635.18 | 1,635.18 | 1,635.18 | 1,635.18 | 9.8M |
| 2025-04-16 | 1,656.23 | 1,656.23 | 1,656.23 | 1,656.23 | 7.4M |
| 2025-04-15 | 1,646.11 | 1,646.11 | 1,646.11 | 1,646.11 | 7.5M |
| 2025-04-14 | 1,628.55 | 1,628.55 | 1,628.55 | 1,628.55 | 7.9M |
| 2025-04-11 | 1,578.48 | 1,578.48 | 1,578.48 | 1,578.48 | 11.0M |
| 2025-04-10 | 1,562.57 | 1,562.57 | 1,562.57 | 1,562.57 | 13.7M |
| 2025-04-09 | 1,528.42 | 1,528.42 | 1,528.42 | 1,528.42 | 14.5M |
| 2025-04-08 | 1,599.36 | 1,599.36 | 1,599.36 | 1,599.36 | 14.0M |
| 2025-04-07 | 1,557.87 | 1,557.87 | 1,557.87 | 1,557.87 | 25.9M |
| 2025-04-04 | 1,606.11 | 1,606.11 | 1,606.11 | 1,606.11 | 20.4M |
| 2025-04-03 | 1,683.54 | 1,683.54 | 1,683.54 | 1,683.54 | 12.9M |
| 2025-04-02 | 1,724.78 | 1,724.78 | 1,724.78 | 1,724.78 | 9.6M |
| 2025-04-01 | 1,746.27 | 1,746.27 | 1,746.27 | 1,746.27 | 7.1M |
| 2025-03-31 | 1,736.04 | 1,736.04 | 1,736.04 | 1,736.04 | 9.4M |
| 2025-03-28 | 1,774.13 | 1,774.13 | 1,774.13 | 1,774.13 | 7.1M |
| 2025-03-27 | 1,772.87 | 1,772.87 | 1,772.87 | 1,772.87 | 7.7M |
| 2025-03-26 | 1,770.82 | 1,770.82 | 1,770.82 | 1,770.82 | 7.6M |
| 2025-03-25 | 1,805.25 | 1,805.25 | 1,805.25 | 1,805.25 | 8.4M |
| 2025-03-24 | 1,779.70 | 1,779.70 | 1,779.70 | 1,779.70 | 13.4M |
| 2025-03-21 | 1,808.04 | 1,808.04 | 1,808.04 | 1,808.04 | 16.6M |
| 2025-03-20 | 1,811.90 | 1,811.90 | 1,811.90 | 1,811.90 | 9.4M |
| 2025-03-19 | 1,839.09 | 1,839.09 | 1,839.09 | 1,839.09 | 8.1M |
| 2025-03-18 | 1,847.22 | 1,847.22 | 1,847.22 | 1,847.22 | 9.9M |
| 2025-03-17 | 1,830.71 | 1,830.71 | 1,830.71 | 1,830.71 | 8.8M |
| 2025-03-14 | 1,804.53 | 1,804.53 | 1,804.53 | 1,804.53 | 10.5M |
| 2025-03-13 | 1,780.05 | 1,780.05 | 1,780.05 | 1,780.05 | 8.8M |
| 2025-03-12 | 1,798.94 | 1,798.94 | 1,798.94 | 1,798.94 | 9.2M |
| 2025-03-11 | 1,788.06 | 1,788.06 | 1,788.06 | 1,788.06 | 12.3M |
| 2025-03-10 | 1,799.29 | 1,799.29 | 1,799.29 | 1,799.29 | 10.9M |
| 2025-03-07 | 1,810.25 | 1,810.25 | 1,810.25 | 1,810.25 | 18.4M |
| 2025-03-06 | 1,864.12 | 1,864.12 | 1,864.12 | 1,864.12 | 15.6M |
| 2025-03-05 | 1,843.09 | 1,843.09 | 1,843.09 | 1,843.09 | 15.9M |
| 2025-03-04 | 1,797.30 | 1,797.30 | 1,797.30 | 1,797.30 | 15.2M |
| 2025-03-03 | 1,852.21 | 1,852.21 | 1,852.21 | 1,852.21 | 13.2M |
| 2025-02-28 | 1,815.58 | 1,815.58 | 1,815.58 | 1,815.58 | 15.5M |
| 2025-02-27 | 1,813.75 | 1,813.75 | 1,813.75 | 1,813.75 | 8.8M |
| 2025-02-26 | 1,829.92 | 1,829.92 | 1,829.92 | 1,829.92 | 10.9M |
| 2025-02-25 | 1,798.23 | 1,798.23 | 1,798.23 | 1,798.23 | 8.2M |
| 2025-02-24 | 1,799.52 | 1,799.52 | 1,799.52 | 1,799.52 | 9.0M |
| 2025-02-21 | 1,793.46 | 1,793.46 | 1,793.46 | 1,793.46 | 9.5M |
| 2025-02-20 | 1,789.01 | 1,789.01 | 1,789.01 | 1,789.01 | 9.5M |
| 2025-02-19 | 1,785.15 | 1,785.15 | 1,785.15 | 1,785.15 | 7.9M |
| 2025-02-18 | 1,807.92 | 1,807.92 | 1,807.92 | 1,807.92 | 7.5M |
| 2025-02-17 | 1,806.72 | 1,806.72 | 1,806.72 | 1,806.72 | 5.9M |
| 2025-02-14 | 1,804.84 | 1,804.84 | 1,804.84 | 1,804.84 | 7.6M |
| 2025-02-13 | 1,835.24 | 1,835.24 | 1,835.24 | 1,835.24 | 10.8M |
| 2025-02-12 | 1,810.54 | 1,810.54 | 1,810.54 | 1,810.54 | 8.8M |
| 2025-02-11 | 1,813.02 | 1,813.02 | 1,813.02 | 1,813.02 | 8.3M |
| 2025-02-10 | 1,816.75 | 1,816.75 | 1,816.75 | 1,816.75 | 8.0M |
| 2025-02-07 | 1,820.85 | 1,820.85 | 1,820.85 | 1,820.85 | 8.1M |
| 2025-02-06 | 1,835.99 | 1,835.99 | 1,835.99 | 1,835.99 | 9.4M |
| 2025-02-05 | 1,825.74 | 1,825.74 | 1,825.74 | 1,825.74 | 7.3M |
| 2025-02-04 | 1,821.35 | 1,821.35 | 1,821.35 | 1,821.35 | 6.3M |
| 2025-02-03 | 1,835.18 | 1,835.18 | 1,835.18 | 1,835.18 | 8.1M |
| 2025-01-31 | 1,862.56 | 1,862.56 | 1,862.56 | 1,862.56 | 7.6M |
| 2025-01-30 | 1,879.17 | 1,879.17 | 1,879.17 | 1,879.17 | 7.2M |
| 2025-01-29 | 1,857.10 | 1,857.10 | 1,857.10 | 1,857.10 | 7.2M |
| 2025-01-28 | 1,859.24 | 1,859.24 | 1,859.24 | 1,859.24 | 8.8M |
| 2025-01-27 | 1,828.30 | 1,828.30 | 1,828.30 | 1,828.30 | 9.2M |
| 2025-01-24 | 1,814.62 | 1,814.62 | 1,814.62 | 1,814.62 | 9.2M |
| 2025-01-23 | 1,819.62 | 1,819.62 | 1,819.62 | 1,819.62 | 8.1M |
| 2025-01-22 | 1,808.30 | 1,808.30 | 1,808.30 | 1,808.30 | 6.6M |
| 2025-01-21 | 1,810.15 | 1,810.15 | 1,810.15 | 1,810.15 | 6.3M |
| 2025-01-20 | 1,792.98 | 1,792.98 | 1,792.98 | 1,792.98 | 5.6M |
| 2025-01-17 | 1,787.73 | 1,787.73 | 1,787.73 | 1,787.73 | 9.6M |
| 2025-01-16 | 1,771.60 | 1,771.60 | 1,771.60 | 1,771.60 | 6.7M |
| 2025-01-15 | 1,763.76 | 1,763.76 | 1,763.76 | 1,763.76 | 12.4M |
| 2025-01-14 | 1,734.45 | 1,734.45 | 1,734.45 | 1,734.45 | 9.0M |
| 2025-01-13 | 1,744.08 | 1,744.08 | 1,744.08 | 1,744.08 | 7.3M |
| 2025-01-10 | 1,753.15 | 1,753.15 | 1,753.15 | 1,753.15 | 9.0M |
| 2025-01-09 | 1,745.49 | 1,745.49 | 1,745.49 | 1,745.49 | 6.0M |
| 2025-01-08 | 1,741.51 | 1,741.51 | 1,741.51 | 1,741.51 | 7.8M |
| 2025-01-07 | 1,752.03 | 1,752.03 | 1,752.03 | 1,752.03 | 7.2M |
| 2025-01-06 | 1,738.30 | 1,738.30 | 1,738.30 | 1,738.30 | 8.5M |
| 2025-01-03 | 1,700.74 | 1,700.74 | 1,700.74 | 1,700.74 | 5.4M |
| 2025-01-02 | 1,710.72 | 1,710.72 | 1,710.72 | 1,710.72 | 6.9M |