3,110.00
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 | 3,100.01 | 3,120.00 | 3,100.01 | 3,110.00 | 0.0M |
| 2025-09-25 | 3,170.02 | 3,170.02 | 3,120.00 | 3,150.45 | 0.0M |
| 2025-09-24 | 3,110.00 | 3,218.00 | 3,110.00 | 3,185.95 | 0.0M |
| 2025-09-23 | 3,115.00 | 3,115.00 | 3,106.00 | 3,110.00 | 0.0M |
| 2025-09-22 | 3,052.00 | 3,119.00 | 3,052.00 | 3,118.00 | 0.0M |
| 2025-09-19 | 3,095.00 | 3,095.00 | 3,064.99 | 3,079.00 | 0.0M |
| 2025-09-18 | 3,068.56 | 3,086.00 | 3,050.00 | 3,073.00 | 0.0M |
| 2025-09-17 | 3,021.50 | 3,035.00 | 3,016.80 | 3,035.00 | 0.0M |
| 2025-09-15 | 2,974.97 | 2,974.97 | 2,946.00 | 2,946.00 | 0.0M |
| 2025-09-12 | 2,970.00 | 2,989.00 | 2,970.00 | 2,970.01 | 0.0M |
| 2025-09-11 | 2,969.00 | 2,998.00 | 2,950.00 | 2,985.83 | 0.0M |
| 2025-09-10 | 2,955.00 | 2,955.00 | 2,927.01 | 2,938.00 | 0.0M |
| 2025-09-09 | 2,970.00 | 2,973.52 | 2,951.65 | 2,951.65 | 0.0M |
| 2025-09-08 | 2,992.00 | 2,992.00 | 2,975.79 | 2,975.79 | 0.0M |
| 2025-09-05 | 3,000.00 | 3,035.00 | 2,976.00 | 2,985.50 | 0.0M |
| 2025-09-04 | 2,957.00 | 3,000.00 | 2,957.00 | 3,000.00 | 0.0M |
| 2025-09-03 | 2,996.42 | 2,996.42 | 2,924.00 | 2,929.15 | 0.0M |
| 2025-09-02 | 2,943.00 | 2,952.50 | 2,909.10 | 2,952.50 | 0.0M |
| 2025-08-29 | 3,000.99 | 3,001.00 | 2,997.09 | 3,000.00 | 0.0M |
| 2025-08-28 | 2,980.00 | 2,998.85 | 2,972.00 | 2,998.85 | 0.0M |
| 2025-08-27 | 2,927.41 | 2,985.00 | 2,927.41 | 2,981.29 | 0.0M |
| 2025-08-26 | 2,988.00 | 2,988.00 | 2,970.00 | 2,970.00 | 0.0M |
| 2025-08-25 | 2,894.01 | 2,924.99 | 2,894.01 | 2,924.99 | 0.0M |
| 2025-08-22 | 2,879.12 | 2,959.00 | 2,879.12 | 2,935.30 | 0.0M |
| 2025-08-21 | 2,924.99 | 2,924.99 | 2,877.01 | 2,877.01 | 0.0M |
| 2025-08-20 | 2,905.00 | 2,910.00 | 2,900.00 | 2,910.00 | 0.0M |
| 2025-08-19 | 2,978.30 | 2,978.30 | 2,948.00 | 2,955.00 | 0.0M |
| 2025-08-18 | 2,986.00 | 2,999.99 | 2,980.00 | 2,985.72 | 0.0M |
| 2025-08-15 | 2,960.01 | 2,960.01 | 2,937.00 | 2,950.68 | 0.0M |
| 2025-08-14 | 2,930.00 | 2,980.00 | 2,930.00 | 2,960.00 | 0.0M |
| 2025-08-13 | 2,890.00 | 2,925.50 | 2,890.00 | 2,925.50 | 0.0M |
| 2025-08-12 | 2,840.00 | 2,849.99 | 2,835.00 | 2,846.90 | 0.0M |
| 2025-08-11 | 2,785.00 | 2,785.00 | 2,768.00 | 2,768.00 | 0.0M |
| 2025-08-08 | 2,765.00 | 2,765.00 | 2,730.14 | 2,730.14 | 0.0M |
| 2025-08-07 | 2,735.00 | 2,735.00 | 2,715.00 | 2,715.53 | 0.0M |
| 2025-08-06 | 2,710.40 | 2,725.00 | 2,710.40 | 2,722.02 | 0.0M |
| 2025-08-05 | 2,800.01 | 2,800.01 | 2,750.21 | 2,756.28 | 0.0M |
| 2025-08-04 | 2,809.40 | 2,809.40 | 2,800.00 | 2,800.01 | 0.0M |
| 2025-08-01 | 2,781.02 | 2,781.02 | 2,750.00 | 2,750.00 | 0.0M |
| 2025-07-31 | 2,904.00 | 2,950.00 | 2,750.00 | 2,764.06 | 0.0M |
| 2025-07-30 | 3,035.02 | 3,050.00 | 2,999.00 | 3,004.06 | 0.0M |
| 2025-07-29 | 3,062.00 | 3,062.00 | 3,035.00 | 3,056.58 | 0.0M |
| 2025-07-28 | 3,019.00 | 3,034.99 | 3,019.00 | 3,022.00 | 0.0M |
| 2025-07-25 | 2,931.00 | 2,947.77 | 2,931.00 | 2,945.00 | 0.0M |
| 2025-07-24 | 2,930.00 | 2,943.00 | 2,929.00 | 2,943.00 | 0.0M |
| 2025-07-23 | 2,937.15 | 2,965.00 | 2,937.15 | 2,956.01 | 0.0M |
| 2025-07-22 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2025-07-21 | 2,926.00 | 2,960.00 | 2,926.00 | 2,955.00 | 0.0M |
| 2025-07-17 | 2,871.01 | 2,876.00 | 2,865.00 | 2,865.00 | 0.0M |
| 2025-07-16 | 2,863.00 | 2,873.00 | 2,863.00 | 2,871.00 | 0.0M |
| 2025-07-15 | 2,910.00 | 2,921.00 | 2,910.00 | 2,916.01 | 0.0M |
| 2025-07-14 | 2,917.00 | 2,917.00 | 2,883.50 | 2,890.00 | 0.0M |
| 2025-07-11 | 2,950.00 | 2,951.01 | 2,945.00 | 2,945.00 | 0.0M |
| 2025-07-10 | 2,964.64 | 2,975.00 | 2,964.64 | 2,975.00 | 0.0M |
| 2025-07-09 | 2,989.00 | 2,989.00 | 2,974.04 | 2,974.04 | 0.0M |
| 2025-07-08 | 2,968.00 | 3,010.00 | 2,968.00 | 3,010.00 | 0.0M |
| 2025-07-07 | 2,945.00 | 2,975.00 | 2,945.00 | 2,962.00 | 0.0M |
| 2025-07-03 | 3,056.50 | 3,056.50 | 3,037.00 | 3,037.00 | 0.0M |
| 2025-07-02 | 2,995.00 | 3,045.00 | 2,995.00 | 3,040.00 | 0.0M |
| 2025-07-01 | 3,000.00 | 3,000.01 | 2,990.01 | 2,996.72 | 0.0M |
| 2025-06-30 | 2,995.00 | 2,995.00 | 2,950.01 | 2,950.01 | 0.0M |
| 2025-06-27 | 3,000.00 | 3,030.00 | 2,977.00 | 2,994.50 | 0.0M |
| 2025-06-26 | 2,955.00 | 2,998.99 | 2,955.00 | 2,998.99 | 0.0M |
| 2025-06-25 | 2,950.00 | 2,950.00 | 2,933.50 | 2,942.70 | 0.0M |
| 2025-06-24 | 2,961.00 | 2,961.00 | 2,959.00 | 2,959.00 | 0.0M |
| 2025-06-23 | 2,913.00 | 2,922.00 | 2,913.00 | 2,922.00 | 0.0M |
| 2025-06-20 | 2,930.00 | 2,930.00 | 2,890.00 | 2,899.70 | 0.0M |
| 2025-06-18 | 2,950.00 | 2,950.00 | 2,912.01 | 2,912.01 | 0.0M |
| 2025-06-17 | 2,970.00 | 2,970.00 | 2,943.31 | 2,943.31 | 0.0M |
| 2025-06-16 | 2,950.00 | 2,964.00 | 2,940.01 | 2,963.99 | 0.0M |
| 2025-06-13 | 2,958.00 | 2,966.99 | 2,937.00 | 2,937.00 | 0.0M |
| 2025-06-12 | 2,993.00 | 2,993.00 | 2,988.00 | 2,988.00 | 0.0M |
| 2025-06-11 | 3,031.00 | 3,050.00 | 2,995.00 | 3,000.00 | 0.0M |
| 2025-06-10 | 3,000.00 | 3,039.99 | 3,000.00 | 3,031.00 | 0.0M |
| 2025-06-09 | 2,943.00 | 2,970.00 | 2,938.00 | 2,964.00 | 0.0M |
| 2025-06-06 | 2,880.00 | 2,880.00 | 2,864.00 | 2,864.00 | 0.0M |
| 2025-06-05 | 2,842.00 | 2,842.00 | 2,840.00 | 2,840.00 | 0.0M |
| 2025-06-04 | 2,856.01 | 2,872.60 | 2,856.01 | 2,864.00 | 0.0M |
| 2025-06-03 | 2,870.00 | 2,886.00 | 2,858.00 | 2,862.10 | 0.0M |
| 2025-06-02 | 2,803.00 | 2,822.32 | 2,803.00 | 2,822.32 | 0.0M |
| 2025-05-30 | 2,843.00 | 2,846.00 | 2,819.00 | 2,819.00 | 0.0M |
| 2025-05-29 | 2,863.50 | 2,868.66 | 2,863.50 | 2,868.66 | 0.0M |
| 2025-05-28 | 2,873.01 | 2,895.00 | 2,873.01 | 2,895.00 | 0.0M |
| 2025-05-27 | 2,865.00 | 2,865.00 | 2,850.00 | 2,850.00 | 0.0M |
| 2025-05-23 | 2,764.00 | 2,815.00 | 2,764.00 | 2,813.00 | 0.0M |
| 2025-05-22 | 2,880.00 | 2,880.00 | 2,845.00 | 2,849.00 | 0.0M |
| 2025-05-21 | 2,967.00 | 3,014.00 | 2,934.00 | 2,934.00 | 0.0M |
| 2025-05-20 | 3,000.97 | 3,000.97 | 2,946.00 | 2,954.00 | 0.0M |
| 2025-05-19 | 2,960.00 | 2,960.00 | 2,925.00 | 2,955.30 | 0.0M |
| 2025-05-16 | 2,996.80 | 2,996.80 | 2,967.10 | 2,987.42 | 0.0M |
| 2025-05-15 | 2,959.00 | 2,969.00 | 2,959.00 | 2,960.90 | 0.0M |
| 2025-05-14 | 2,935.00 | 2,959.00 | 2,935.00 | 2,959.00 | 0.0M |
| 2025-05-13 | 2,980.00 | 2,987.76 | 2,945.00 | 2,945.00 | 0.0M |
| 2025-05-12 | 2,985.00 | 2,990.00 | 2,975.00 | 2,976.00 | 0.0M |
| 2025-05-09 | 2,847.00 | 2,850.00 | 2,847.00 | 2,848.54 | 0.0M |
| 2025-05-08 | 2,825.00 | 2,882.50 | 2,815.00 | 2,865.00 | 0.0M |
| 2025-05-07 | 2,767.00 | 2,806.00 | 2,765.00 | 2,806.00 | 0.0M |
| 2025-05-06 | 2,742.40 | 2,758.00 | 2,742.40 | 2,756.01 | 0.0M |
| 2025-05-05 | 2,700.00 | 2,757.00 | 2,700.00 | 2,750.00 | 0.0M |
| 2025-05-02 | 2,705.00 | 2,775.00 | 2,705.00 | 2,775.00 | 0.0M |
| 2025-04-30 | 2,865.30 | 2,900.00 | 2,863.00 | 2,888.57 | 0.0M |
| 2025-04-29 | 2,902.00 | 2,902.00 | 2,902.00 | 2,902.00 | 0.0M |
| 2025-04-28 | 2,880.00 | 2,880.00 | 2,874.00 | 2,874.00 | 0.0M |
| 2025-04-25 | 2,869.00 | 2,880.00 | 2,869.00 | 2,879.15 | 0.0M |
| 2025-04-24 | 2,845.00 | 2,880.49 | 2,845.00 | 2,863.58 | 0.0M |
| 2025-04-23 | 2,771.00 | 2,771.00 | 2,771.00 | 2,771.00 | 0.0M |
| 2025-04-22 | 2,666.02 | 2,707.00 | 2,666.02 | 2,707.00 | 0.0M |
| 2025-04-21 | 2,686.00 | 2,686.00 | 2,635.00 | 2,645.00 | 0.0M |
| 2025-04-16 | 2,735.00 | 2,735.00 | 2,683.00 | 2,686.00 | 0.0M |
| 2025-04-15 | 2,782.03 | 2,782.03 | 2,770.00 | 2,774.00 | 0.0M |
| 2025-04-14 | 2,788.00 | 2,840.00 | 2,788.00 | 2,788.00 | 0.0M |
| 2025-04-11 | 2,772.90 | 2,840.00 | 2,772.90 | 2,840.00 | 0.0M |
| 2025-04-10 | 2,880.00 | 2,880.00 | 2,692.00 | 2,692.00 | 0.0M |
| 2025-04-09 | 2,630.00 | 2,870.00 | 2,630.00 | 2,870.00 | 0.0M |
| 2025-04-08 | 2,769.69 | 2,769.69 | 2,550.00 | 2,575.00 | 0.0M |
| 2025-04-07 | 2,599.99 | 2,700.00 | 2,599.99 | 2,700.00 | 0.0M |
| 2025-04-04 | 2,766.69 | 2,766.69 | 2,640.00 | 2,640.00 | 0.0M |
| 2025-04-03 | 2,846.00 | 2,846.00 | 2,770.00 | 2,780.00 | 0.0M |
| 2025-04-02 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2025-04-01 | 3,107.00 | 3,107.00 | 3,081.23 | 3,082.23 | 0.0M |
| 2025-03-31 | 3,069.37 | 3,069.37 | 3,069.37 | 3,069.37 | 0.0M |
| 2025-03-28 | 3,163.00 | 3,186.79 | 3,106.99 | 3,106.99 | 0.0M |
| 2025-03-27 | 3,227.00 | 3,228.54 | 3,180.00 | 3,228.54 | 0.0M |
| 2025-03-24 | 3,215.00 | 3,230.00 | 3,208.00 | 3,208.83 | 0.0M |
| 2025-03-21 | 3,142.99 | 3,171.60 | 3,142.99 | 3,171.60 | 0.0M |
| 2025-03-20 | 3,197.50 | 3,197.50 | 3,154.00 | 3,158.00 | 0.0M |
| 2025-03-19 | 3,145.00 | 3,200.00 | 3,145.00 | 3,191.96 | 0.0M |
| 2025-03-18 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.0M |
| 2025-03-14 | 3,100.00 | 3,125.00 | 3,100.00 | 3,125.00 | 0.0M |
| 2025-03-13 | 3,100.00 | 3,100.00 | 3,061.96 | 3,064.00 | 0.0M |
| 2025-03-12 | 3,115.00 | 3,115.00 | 3,104.00 | 3,104.00 | 0.0M |
| 2025-03-11 | 3,115.00 | 3,129.15 | 3,080.00 | 3,082.00 | 0.0M |
| 2025-03-10 | 3,180.00 | 3,180.00 | 3,125.00 | 3,125.00 | 0.0M |
| 2025-03-07 | 3,175.00 | 3,226.99 | 3,170.00 | 3,226.99 | 0.0M |
| 2025-03-06 | 3,180.00 | 3,185.00 | 3,150.00 | 3,183.00 | 0.0M |
| 2025-03-05 | 3,155.20 | 3,214.00 | 3,145.00 | 3,214.00 | 0.0M |
| 2025-03-04 | 3,180.00 | 3,250.00 | 3,180.00 | 3,205.51 | 0.0M |
| 2025-03-03 | 3,230.00 | 3,230.00 | 3,163.00 | 3,167.00 | 0.0M |
| 2025-02-28 | 3,195.00 | 3,195.00 | 3,192.02 | 3,192.02 | 0.0M |
| 2025-02-27 | 3,299.99 | 3,299.99 | 3,200.00 | 3,200.05 | 0.0M |
| 2025-02-26 | 3,339.99 | 3,339.99 | 3,299.00 | 3,303.00 | 0.0M |
| 2025-02-25 | 3,308.00 | 3,324.99 | 3,308.00 | 3,308.58 | 0.0M |
| 2025-02-24 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0M |
| 2025-02-21 | 3,462.00 | 3,462.00 | 3,396.00 | 3,396.00 | 0.0M |
| 2025-02-20 | 3,565.00 | 3,565.00 | 3,520.00 | 3,520.00 | 0.0M |
| 2025-02-19 | 3,525.00 | 3,595.00 | 3,525.00 | 3,570.00 | 0.0M |
| 2025-02-18 | 3,516.00 | 3,516.00 | 3,516.00 | 3,516.00 | 0.0M |
| 2025-02-14 | 3,480.00 | 3,496.00 | 3,463.00 | 3,496.00 | 0.0M |
| 2025-02-13 | 3,525.00 | 3,525.00 | 3,500.00 | 3,514.99 | 0.0M |
| 2025-02-12 | 3,464.50 | 3,478.00 | 3,464.50 | 3,478.00 | 0.0M |
| 2025-02-11 | 3,530.00 | 3,543.00 | 3,520.00 | 3,540.00 | 0.0M |
| 2025-02-10 | 3,458.00 | 3,530.00 | 3,458.00 | 3,530.00 | 0.0M |
| 2025-02-07 | 3,480.00 | 3,480.00 | 3,432.00 | 3,447.90 | 0.0M |
| 2025-02-06 | 3,467.01 | 3,468.00 | 3,420.00 | 3,452.42 | 0.0M |
| 2025-02-05 | 3,560.00 | 3,616.40 | 3,540.00 | 3,611.12 | 0.0M |
| 2025-02-04 | 3,529.00 | 3,560.11 | 3,529.00 | 3,560.00 | 0.0M |
| 2025-01-31 | 3,625.00 | 3,642.00 | 3,573.12 | 3,578.00 | 0.0M |
| 2025-01-30 | 3,534.00 | 3,539.00 | 3,505.00 | 3,530.00 | 0.0M |
| 2025-01-29 | 3,539.00 | 3,544.99 | 3,520.00 | 3,520.00 | 0.0M |
| 2025-01-28 | 3,564.00 | 3,564.00 | 3,510.00 | 3,526.07 | 0.0M |
| 2025-01-27 | 3,400.00 | 3,545.00 | 3,400.00 | 3,530.00 | 0.0M |
| 2025-01-24 | 3,531.33 | 3,531.33 | 3,485.00 | 3,494.00 | 0.0M |
| 2025-01-23 | 3,490.00 | 3,543.00 | 3,490.00 | 3,531.33 | 0.0M |
| 2025-01-22 | 3,500.00 | 3,532.70 | 3,483.80 | 3,510.00 | 0.0M |
| 2025-01-21 | 3,435.00 | 3,480.00 | 3,420.00 | 3,480.00 | 0.0M |
| 2025-01-20 | 3,428.98 | 3,428.98 | 3,428.49 | 3,428.60 | 0.0M |
| 2025-01-17 | 3,404.00 | 3,428.99 | 3,404.00 | 3,428.99 | 0.0M |
| 2025-01-16 | 3,417.59 | 3,417.59 | 3,360.00 | 3,380.00 | 0.0M |
| 2025-01-15 | 3,330.00 | 3,389.76 | 3,330.00 | 3,380.70 | 0.0M |
| 2025-01-14 | 3,320.00 | 3,320.00 | 3,228.05 | 3,250.06 | 0.0M |
| 2025-01-13 | 3,237.00 | 3,320.00 | 3,237.00 | 3,320.00 | 0.0M |
| 2025-01-10 | 3,247.00 | 3,253.00 | 3,232.00 | 3,253.00 | 0.0M |
| 2025-01-09 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | 0.0M |
| 2025-01-08 | 3,271.00 | 3,271.00 | 3,225.00 | 3,225.00 | 0.0M |
| 2025-01-07 | 3,270.50 | 3,287.00 | 3,264.31 | 3,270.55 | 0.0M |
| 2025-01-06 | 3,300.00 | 3,335.99 | 3,250.00 | 3,258.00 | 0.0M |
| 2025-01-03 | 3,261.00 | 3,274.99 | 3,261.00 | 3,262.00 | 0.0M |
| 2025-01-02 | 3,190.00 | 3,190.00 | 3,156.20 | 3,156.20 | 0.0M |