3,765.00
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 | 3,815.00 | 3,830.00 | 3,750.00 | 3,765.00 | 0.1M |
| 2025-09-25 | 3,835.00 | 3,880.00 | 3,805.00 | 3,845.00 | 0.1M |
| 2025-09-24 | 3,930.00 | 3,945.00 | 3,835.00 | 3,865.00 | 0.1M |
| 2025-09-22 | 3,970.00 | 4,000.00 | 3,935.00 | 3,940.00 | 0.1M |
| 2025-09-19 | 4,090.00 | 4,095.00 | 3,840.00 | 3,925.00 | 0.2M |
| 2025-09-18 | 3,885.00 | 4,050.00 | 3,810.00 | 4,030.00 | 0.2M |
| 2025-09-17 | 3,880.00 | 3,885.00 | 3,830.00 | 3,840.00 | 0.1M |
| 2025-09-16 | 3,860.00 | 3,940.00 | 3,845.00 | 3,890.00 | 0.1M |
| 2025-09-12 | 3,760.00 | 3,840.00 | 3,745.00 | 3,815.00 | 0.1M |
| 2025-09-11 | 3,730.00 | 3,820.00 | 3,730.00 | 3,800.00 | 0.1M |
| 2025-09-10 | 3,685.00 | 3,715.00 | 3,650.00 | 3,695.00 | 0.1M |
| 2025-09-09 | 3,710.00 | 3,750.00 | 3,655.00 | 3,680.00 | 0.1M |
| 2025-09-08 | 3,710.00 | 3,725.00 | 3,650.00 | 3,685.00 | 0.1M |
| 2025-09-05 | 3,620.00 | 3,665.00 | 3,530.00 | 3,655.00 | 0.1M |
| 2025-09-04 | 3,535.00 | 3,550.00 | 3,505.00 | 3,550.00 | 0.1M |
| 2025-09-03 | 3,505.00 | 3,570.00 | 3,495.00 | 3,525.00 | 0.1M |
| 2025-09-02 | 3,640.00 | 3,670.00 | 3,530.00 | 3,540.00 | 0.1M |
| 2025-09-01 | 3,605.00 | 3,650.00 | 3,595.00 | 3,645.00 | 0.1M |
| 2025-08-29 | 3,605.00 | 3,725.00 | 3,590.00 | 3,640.00 | 0.1M |
| 2025-08-28 | 3,575.00 | 3,605.00 | 3,530.00 | 3,575.00 | 0.1M |
| 2025-08-27 | 3,535.00 | 3,575.00 | 3,520.00 | 3,565.00 | 0.1M |
| 2025-08-26 | 3,560.00 | 3,590.00 | 3,520.00 | 3,575.00 | 0.1M |
| 2025-08-25 | 3,495.00 | 3,560.00 | 3,470.00 | 3,560.00 | 0.1M |
| 2025-08-22 | 3,375.00 | 3,460.00 | 3,345.00 | 3,440.00 | 0.1M |
| 2025-08-21 | 3,345.00 | 3,395.00 | 3,320.00 | 3,380.00 | 0.1M |
| 2025-08-20 | 3,520.00 | 3,545.00 | 3,370.00 | 3,385.00 | 0.1M |
| 2025-08-19 | 3,410.00 | 3,475.00 | 3,370.00 | 3,450.00 | 0.1M |
| 2025-08-18 | 3,380.00 | 3,445.00 | 3,370.00 | 3,415.00 | 0.1M |
| 2025-08-15 | 3,390.00 | 3,390.00 | 3,275.00 | 3,345.00 | 0.1M |
| 2025-08-14 | 3,300.00 | 3,505.00 | 3,225.00 | 3,350.00 | 0.4M |
| 2025-08-13 | 3,280.00 | 3,325.00 | 3,215.00 | 3,230.00 | 0.1M |
| 2025-08-12 | 3,210.00 | 3,240.00 | 3,175.00 | 3,225.00 | 0.1M |
| 2025-08-08 | 3,160.00 | 3,230.00 | 3,155.00 | 3,205.00 | 0.1M |
| 2025-08-07 | 3,095.00 | 3,165.00 | 3,095.00 | 3,155.00 | 0.1M |
| 2025-08-06 | 3,100.00 | 3,140.00 | 3,095.00 | 3,100.00 | 0.1M |
| 2025-08-05 | 3,120.00 | 3,130.00 | 3,090.00 | 3,110.00 | 0.1M |
| 2025-08-04 | 3,020.00 | 3,125.00 | 3,015.00 | 3,110.00 | 0.1M |
| 2025-08-01 | 3,070.00 | 3,125.00 | 3,045.00 | 3,090.00 | 0.1M |
| 2025-07-31 | 3,125.00 | 3,180.00 | 3,125.00 | 3,140.00 | 0.1M |
| 2025-07-30 | 3,090.00 | 3,125.00 | 3,060.00 | 3,125.00 | 0.2M |
| 2025-07-29 | 3,065.00 | 3,075.00 | 3,045.00 | 3,070.00 | 0.1M |
| 2025-07-28 | 3,075.00 | 3,120.00 | 3,040.00 | 3,085.00 | 0.0M |
| 2025-07-25 | 3,095.00 | 3,095.00 | 3,050.00 | 3,085.00 | 0.1M |
| 2025-07-24 | 3,140.00 | 3,140.00 | 3,075.00 | 3,095.00 | 0.1M |
| 2025-07-23 | 3,080.00 | 3,115.00 | 3,035.00 | 3,100.00 | 0.1M |
| 2025-07-22 | 3,105.00 | 3,125.00 | 3,030.00 | 3,050.00 | 0.1M |
| 2025-07-18 | 3,080.00 | 3,150.00 | 3,080.00 | 3,110.00 | 0.2M |
| 2025-07-17 | 2,901.00 | 3,065.00 | 2,892.00 | 3,065.00 | 0.1M |
| 2025-07-16 | 2,966.00 | 2,985.00 | 2,897.00 | 2,920.00 | 0.1M |
| 2025-07-15 | 2,963.00 | 2,994.00 | 2,948.00 | 2,990.00 | 0.1M |
| 2025-07-14 | 2,960.00 | 3,005.00 | 2,915.00 | 2,936.00 | 0.1M |
| 2025-07-11 | 2,960.00 | 2,999.00 | 2,950.00 | 2,965.00 | 0.2M |
| 2025-07-10 | 3,020.00 | 3,020.00 | 2,937.00 | 2,960.00 | 0.1M |
| 2025-07-09 | 2,981.00 | 3,030.00 | 2,947.00 | 3,020.00 | 0.1M |
| 2025-07-08 | 2,900.00 | 2,966.00 | 2,888.00 | 2,943.00 | 0.1M |
| 2025-07-07 | 2,915.00 | 2,930.00 | 2,868.00 | 2,916.00 | 0.1M |
| 2025-07-04 | 3,055.00 | 3,080.00 | 2,965.00 | 2,965.00 | 0.1M |
| 2025-07-03 | 3,015.00 | 3,050.00 | 3,010.00 | 3,035.00 | 0.1M |
| 2025-07-02 | 3,025.00 | 3,080.00 | 2,999.00 | 3,005.00 | 0.1M |
| 2025-07-01 | 3,120.00 | 3,155.00 | 3,065.00 | 3,095.00 | 0.1M |
| 2025-06-30 | 3,230.00 | 3,255.00 | 3,155.00 | 3,175.00 | 0.3M |
| 2025-06-27 | 3,145.00 | 3,210.00 | 3,110.00 | 3,165.00 | 0.2M |
| 2025-06-26 | 3,110.00 | 3,135.00 | 3,080.00 | 3,110.00 | 0.1M |
| 2025-06-25 | 3,050.00 | 3,140.00 | 3,050.00 | 3,110.00 | 0.1M |
| 2025-06-24 | 3,065.00 | 3,085.00 | 3,025.00 | 3,050.00 | 0.1M |
| 2025-06-23 | 2,959.00 | 3,040.00 | 2,935.00 | 3,020.00 | 0.1M |
| 2025-06-20 | 2,985.00 | 3,055.00 | 2,984.00 | 3,015.00 | 0.1M |
| 2025-06-19 | 3,020.00 | 3,020.00 | 2,984.00 | 2,992.00 | 0.1M |
| 2025-06-18 | 2,975.00 | 3,045.00 | 2,964.00 | 3,015.00 | 0.1M |
| 2025-06-17 | 2,947.00 | 3,035.00 | 2,932.00 | 3,005.00 | 0.1M |
| 2025-06-16 | 2,945.00 | 2,952.00 | 2,916.00 | 2,920.00 | 0.1M |
| 2025-06-13 | 3,010.00 | 3,035.00 | 2,920.00 | 2,948.00 | 0.1M |
| 2025-06-12 | 3,090.00 | 3,115.00 | 3,030.00 | 3,035.00 | 0.1M |
| 2025-06-11 | 3,010.00 | 3,095.00 | 3,010.00 | 3,060.00 | 0.1M |
| 2025-06-10 | 3,010.00 | 3,055.00 | 2,981.00 | 2,989.00 | 0.1M |
| 2025-06-09 | 2,984.00 | 3,010.00 | 2,963.00 | 2,990.00 | 0.1M |
| 2025-06-06 | 2,980.00 | 3,005.00 | 2,963.00 | 2,970.00 | 0.1M |
| 2025-06-05 | 2,937.00 | 3,015.00 | 2,937.00 | 2,980.00 | 0.1M |
| 2025-06-04 | 2,956.00 | 2,958.00 | 2,908.00 | 2,947.00 | 0.1M |
| 2025-06-03 | 2,957.00 | 2,966.00 | 2,884.00 | 2,912.00 | 0.1M |
| 2025-06-02 | 2,901.00 | 2,972.00 | 2,860.00 | 2,932.00 | 0.2M |
| 2025-05-30 | 2,911.00 | 2,953.00 | 2,898.00 | 2,943.00 | 0.1M |
| 2025-05-29 | 2,977.00 | 2,989.00 | 2,939.00 | 2,952.00 | 0.1M |
| 2025-05-28 | 2,940.00 | 2,949.00 | 2,891.00 | 2,913.00 | 0.1M |
| 2025-05-27 | 2,867.00 | 2,899.00 | 2,832.00 | 2,890.00 | 0.1M |
| 2025-05-26 | 2,865.00 | 2,882.00 | 2,816.00 | 2,853.00 | 0.1M |
| 2025-05-23 | 2,845.00 | 2,899.00 | 2,831.00 | 2,864.00 | 0.1M |
| 2025-05-22 | 2,724.00 | 2,830.00 | 2,717.00 | 2,820.00 | 0.1M |
| 2025-05-21 | 2,795.00 | 2,834.00 | 2,765.00 | 2,765.00 | 0.1M |
| 2025-05-20 | 2,769.00 | 2,802.00 | 2,757.00 | 2,768.00 | 0.1M |
| 2025-05-19 | 2,825.00 | 2,825.00 | 2,757.00 | 2,761.00 | 0.1M |
| 2025-05-16 | 2,919.00 | 2,927.00 | 2,864.00 | 2,886.00 | 0.1M |
| 2025-05-15 | 2,930.00 | 2,977.00 | 2,919.00 | 2,919.00 | 0.1M |
| 2025-05-14 | 2,930.00 | 2,962.00 | 2,875.00 | 2,943.00 | 0.2M |
| 2025-05-13 | 2,924.00 | 2,939.00 | 2,842.00 | 2,865.00 | 0.1M |
| 2025-05-12 | 2,803.00 | 2,847.00 | 2,790.00 | 2,839.00 | 0.1M |
| 2025-05-09 | 2,720.00 | 2,809.00 | 2,706.00 | 2,761.00 | 0.2M |
| 2025-05-08 | 2,680.00 | 2,707.00 | 2,659.00 | 2,691.00 | 0.1M |
| 2025-05-07 | 2,685.00 | 2,716.00 | 2,654.00 | 2,655.00 | 0.1M |
| 2025-05-02 | 2,700.00 | 2,710.00 | 2,650.00 | 2,663.00 | 0.1M |
| 2025-05-01 | 2,655.00 | 2,712.00 | 2,655.00 | 2,704.00 | 0.1M |
| 2025-04-30 | 2,630.00 | 2,677.00 | 2,630.00 | 2,655.00 | 0.1M |
| 2025-04-28 | 2,700.00 | 2,703.00 | 2,621.00 | 2,636.00 | 0.1M |
| 2025-04-25 | 2,578.00 | 2,665.00 | 2,576.00 | 2,656.00 | 0.2M |
| 2025-04-24 | 2,522.00 | 2,538.00 | 2,499.00 | 2,515.00 | 0.1M |
| 2025-04-23 | 2,512.00 | 2,522.00 | 2,451.00 | 2,472.00 | 0.1M |
| 2025-04-22 | 2,445.00 | 2,449.00 | 2,416.00 | 2,434.00 | 0.1M |
| 2025-04-21 | 2,415.00 | 2,448.00 | 2,391.00 | 2,421.00 | 0.1M |
| 2025-04-18 | 2,410.00 | 2,426.00 | 2,380.00 | 2,418.00 | 0.1M |
| 2025-04-17 | 2,374.00 | 2,400.00 | 2,361.00 | 2,384.00 | 0.1M |
| 2025-04-16 | 2,427.00 | 2,442.00 | 2,354.00 | 2,375.00 | 0.1M |
| 2025-04-15 | 2,483.00 | 2,495.00 | 2,460.00 | 2,460.00 | 0.1M |
| 2025-04-14 | 2,470.00 | 2,525.00 | 2,463.00 | 2,469.00 | 0.1M |
| 2025-04-11 | 2,316.00 | 2,457.00 | 2,292.00 | 2,440.00 | 0.2M |
| 2025-04-10 | 2,473.00 | 2,480.00 | 2,398.00 | 2,416.00 | 0.2M |
| 2025-04-09 | 2,220.00 | 2,220.00 | 2,105.00 | 2,173.00 | 0.2M |
| 2025-04-08 | 2,305.00 | 2,441.00 | 2,305.00 | 2,339.00 | 0.2M |
| 2025-04-07 | 2,240.00 | 2,240.00 | 2,106.00 | 2,159.00 | 0.2M |
| 2025-04-04 | 2,565.00 | 2,574.00 | 2,396.00 | 2,446.00 | 0.3M |
| 2025-04-03 | 2,599.00 | 2,675.00 | 2,574.00 | 2,599.00 | 0.2M |
| 2025-04-02 | 2,821.00 | 2,832.00 | 2,772.00 | 2,779.00 | 0.1M |
| 2025-04-01 | 2,884.00 | 2,914.00 | 2,818.00 | 2,825.00 | 0.1M |
| 2025-03-31 | 2,947.00 | 2,963.00 | 2,880.00 | 2,884.00 | 0.1M |
| 2025-03-28 | 3,040.00 | 3,060.00 | 2,984.00 | 2,993.00 | 0.1M |
| 2025-03-27 | 3,045.00 | 3,095.00 | 3,045.00 | 3,080.00 | 0.1M |
| 2025-03-26 | 3,105.00 | 3,120.00 | 3,060.00 | 3,095.00 | 0.1M |
| 2025-03-25 | 3,090.00 | 3,120.00 | 3,050.00 | 3,050.00 | 0.1M |
| 2025-03-24 | 3,150.00 | 3,150.00 | 3,050.00 | 3,050.00 | 0.1M |
| 2025-03-21 | 3,175.00 | 3,180.00 | 3,100.00 | 3,115.00 | 0.1M |
| 2025-03-19 | 3,245.00 | 3,300.00 | 3,210.00 | 3,225.00 | 0.1M |
| 2025-03-18 | 3,315.00 | 3,315.00 | 3,245.00 | 3,265.00 | 0.1M |
| 2025-03-17 | 3,230.00 | 3,315.00 | 3,230.00 | 3,285.00 | 0.1M |
| 2025-03-14 | 3,015.00 | 3,210.00 | 3,015.00 | 3,185.00 | 0.2M |
| 2025-03-13 | 3,050.00 | 3,095.00 | 3,000.00 | 3,000.00 | 0.1M |
| 2025-03-12 | 3,045.00 | 3,045.00 | 3,000.00 | 3,020.00 | 0.1M |
| 2025-03-11 | 3,010.00 | 3,055.00 | 2,951.00 | 3,040.00 | 0.1M |
| 2025-03-10 | 3,075.00 | 3,095.00 | 3,045.00 | 3,065.00 | 0.1M |
| 2025-03-07 | 3,055.00 | 3,110.00 | 3,050.00 | 3,075.00 | 0.1M |
| 2025-03-06 | 3,215.00 | 3,240.00 | 3,110.00 | 3,115.00 | 0.1M |
| 2025-03-05 | 3,145.00 | 3,195.00 | 3,075.00 | 3,145.00 | 0.1M |
| 2025-03-04 | 3,210.00 | 3,210.00 | 3,110.00 | 3,145.00 | 0.1M |
| 2025-03-03 | 3,310.00 | 3,325.00 | 3,215.00 | 3,235.00 | 0.1M |
| 2025-02-28 | 3,320.00 | 3,360.00 | 3,225.00 | 3,240.00 | 0.1M |
| 2025-02-27 | 3,500.00 | 3,500.00 | 3,385.00 | 3,425.00 | 0.1M |
| 2025-02-26 | 3,460.00 | 3,460.00 | 3,360.00 | 3,435.00 | 0.1M |
| 2025-02-25 | 3,525.00 | 3,585.00 | 3,475.00 | 3,505.00 | 0.1M |
| 2025-02-21 | 3,480.00 | 3,615.00 | 3,470.00 | 3,595.00 | 0.1M |
| 2025-02-20 | 3,510.00 | 3,535.00 | 3,475.00 | 3,475.00 | 0.1M |
| 2025-02-19 | 3,595.00 | 3,660.00 | 3,490.00 | 3,505.00 | 0.2M |
| 2025-02-18 | 3,290.00 | 3,650.00 | 3,285.00 | 3,630.00 | 0.4M |
| 2025-02-17 | 3,230.00 | 3,380.00 | 3,225.00 | 3,255.00 | 0.3M |
| 2025-02-14 | 3,020.00 | 3,020.00 | 2,930.00 | 2,937.00 | 0.1M |
| 2025-02-13 | 3,005.00 | 3,055.00 | 3,005.00 | 3,010.00 | 0.1M |
| 2025-02-12 | 3,005.00 | 3,035.00 | 2,977.00 | 3,025.00 | 0.1M |
| 2025-02-10 | 2,998.00 | 3,040.00 | 2,998.00 | 3,005.00 | 0.1M |
| 2025-02-07 | 2,990.00 | 3,055.00 | 2,990.00 | 3,015.00 | 0.0M |
| 2025-02-06 | 2,965.00 | 3,030.00 | 2,943.00 | 3,025.00 | 0.1M |
| 2025-02-05 | 2,935.00 | 2,970.00 | 2,898.00 | 2,930.00 | 0.1M |
| 2025-02-04 | 2,980.00 | 3,020.00 | 2,925.00 | 2,951.00 | 0.2M |
| 2025-02-03 | 3,030.00 | 3,035.00 | 2,941.00 | 2,950.00 | 0.1M |
| 2025-01-31 | 3,055.00 | 3,055.00 | 3,005.00 | 3,045.00 | 0.1M |
| 2025-01-30 | 3,020.00 | 3,020.00 | 2,984.00 | 3,020.00 | 0.1M |
| 2025-01-29 | 3,000.00 | 3,030.00 | 2,983.00 | 3,025.00 | 0.1M |
| 2025-01-28 | 2,994.00 | 3,035.00 | 2,988.00 | 3,015.00 | 0.1M |
| 2025-01-27 | 3,100.00 | 3,105.00 | 3,035.00 | 3,035.00 | 0.1M |
| 2025-01-24 | 3,100.00 | 3,145.00 | 3,080.00 | 3,100.00 | 0.1M |
| 2025-01-23 | 3,120.00 | 3,155.00 | 3,090.00 | 3,120.00 | 0.1M |
| 2025-01-22 | 3,050.00 | 3,095.00 | 3,040.00 | 3,075.00 | 0.1M |
| 2025-01-21 | 3,040.00 | 3,080.00 | 3,010.00 | 3,030.00 | 0.1M |
| 2025-01-20 | 3,020.00 | 3,040.00 | 2,999.00 | 3,025.00 | 0.1M |
| 2025-01-17 | 3,000.00 | 3,050.00 | 2,953.00 | 3,005.00 | 0.1M |
| 2025-01-16 | 3,030.00 | 3,090.00 | 3,005.00 | 3,040.00 | 0.1M |
| 2025-01-15 | 3,000.00 | 3,015.00 | 2,975.00 | 2,992.00 | 0.1M |
| 2025-01-14 | 3,100.00 | 3,130.00 | 3,030.00 | 3,035.00 | 0.2M |
| 2025-01-10 | 3,115.00 | 3,200.00 | 3,105.00 | 3,120.00 | 0.1M |
| 2025-01-09 | 3,260.00 | 3,260.00 | 3,185.00 | 3,185.00 | 0.1M |
| 2025-01-08 | 3,300.00 | 3,350.00 | 3,275.00 | 3,290.00 | 0.1M |
| 2025-01-07 | 3,445.00 | 3,485.00 | 3,355.00 | 3,355.00 | 0.1M |
| 2025-01-06 | 3,470.00 | 3,470.00 | 3,385.00 | 3,385.00 | 0.1M |