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 |
|---|---|---|---|---|---|
| 2023-12-28 | 5,460.00 | 5,535.00 | 5,370.00 | 5,505.00 | 1.3M |
| 2023-12-27 | 5,290.00 | 5,520.00 | 5,270.00 | 5,415.00 | 1.9M |
| 2023-12-26 | 5,390.00 | 5,450.00 | 5,190.00 | 5,235.00 | 1.8M |
| 2023-12-22 | 5,795.00 | 5,795.00 | 5,430.00 | 5,440.00 | 3.1M |
| 2023-12-21 | 5,600.00 | 5,885.00 | 5,580.00 | 5,650.00 | 3.8M |
| 2023-12-20 | 5,850.00 | 5,875.00 | 5,780.00 | 5,865.00 | 2.2M |
| 2023-12-19 | 5,725.00 | 5,780.00 | 5,545.00 | 5,775.00 | 2.9M |
| 2023-12-18 | 5,795.00 | 5,835.00 | 5,645.00 | 5,725.00 | 3.8M |
| 2023-12-17 | 5,595.00 | 5,595.00 | 5,595.00 | 5,595.00 | 0.0M |
| 2023-12-15 | 5,510.00 | 5,730.00 | 5,490.00 | 5,595.00 | 3.5M |
| 2023-12-14 | 5,305.00 | 5,395.00 | 5,240.00 | 5,375.00 | 3.7M |
| 2023-12-13 | 5,420.00 | 5,425.00 | 5,090.00 | 5,130.00 | 3.0M |
| 2023-12-12 | 5,500.00 | 5,530.00 | 5,375.00 | 5,510.00 | 2.2M |
| 2023-12-11 | 5,615.00 | 5,630.00 | 5,440.00 | 5,515.00 | 3.1M |
| 2023-12-08 | 5,405.00 | 5,545.00 | 5,320.00 | 5,520.00 | 3.0M |
| 2023-12-07 | 5,330.00 | 5,360.00 | 5,070.00 | 5,295.00 | 2.9M |
| 2023-12-06 | 5,420.00 | 5,480.00 | 5,235.00 | 5,265.00 | 2.8M |
| 2023-12-05 | 5,490.00 | 5,630.00 | 5,315.00 | 5,390.00 | 4.4M |
| 2023-12-04 | 5,505.00 | 5,740.00 | 5,345.00 | 5,595.00 | 6.2M |
| 2023-12-03 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0M |
| 2023-12-01 | 5,500.00 | 5,500.00 | 5,200.00 | 5,330.00 | 4.1M |
| 2023-11-30 | 5,410.00 | 5,650.00 | 5,375.00 | 5,605.00 | 3.6M |
| 2023-11-29 | 5,260.00 | 5,565.00 | 5,110.00 | 5,540.00 | 5.8M |
| 2023-11-28 | 5,125.00 | 5,280.00 | 5,070.00 | 5,145.00 | 2.7M |
| 2023-11-27 | 5,245.00 | 5,255.00 | 5,035.00 | 5,090.00 | 1.8M |
| 2023-11-26 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0M |
| 2023-11-24 | 5,370.00 | 5,470.00 | 5,210.00 | 5,210.00 | 2.4M |
| 2023-11-23 | 5,150.00 | 5,370.00 | 5,135.00 | 5,310.00 | 2.4M |
| 2023-11-22 | 5,140.00 | 5,315.00 | 5,105.00 | 5,195.00 | 2.9M |
| 2023-11-21 | 5,300.00 | 5,360.00 | 5,085.00 | 5,265.00 | 4.3M |
| 2023-11-20 | 4,900.00 | 5,270.00 | 4,860.00 | 5,225.00 | 4.5M |
| 2023-11-19 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2023-11-17 | 4,910.00 | 4,950.00 | 4,725.00 | 4,900.00 | 4.4M |
| 2023-11-16 | 5,050.00 | 5,235.00 | 4,965.00 | 5,040.00 | 6.3M |
| 2023-11-15 | 5,640.00 | 5,640.00 | 5,010.00 | 5,175.00 | 8.8M |
| 2023-11-14 | 4,710.00 | 5,115.00 | 4,635.00 | 4,985.00 | 7.9M |
| 2023-11-13 | 4,650.00 | 4,800.00 | 4,460.00 | 4,520.00 | 5.1M |
| 2023-11-10 | 4,610.00 | 4,770.00 | 4,510.00 | 4,510.00 | 5.1M |
| 2023-11-09 | 5,330.00 | 5,345.00 | 4,820.00 | 4,950.00 | 7.1M |
| 2023-11-08 | 5,485.00 | 5,920.00 | 5,145.00 | 5,195.00 | 7.1M |
| 2023-11-07 | 7,000.00 | 7,030.00 | 5,290.00 | 5,695.00 | 14.6M |
| 2023-11-06 | 5,770.00 | 7,300.00 | 5,455.00 | 7,300.00 | 10.4M |
| 2023-11-03 | 4,930.00 | 4,935.00 | 4,605.00 | 4,840.00 | 3.8M |
| 2023-11-02 | 4,170.00 | 4,590.00 | 4,120.00 | 4,590.00 | 2.9M |
| 2023-11-01 | 4,220.00 | 4,320.00 | 3,915.00 | 3,960.00 | 2.0M |
| 2023-10-31 | 4,575.00 | 4,575.00 | 4,075.00 | 4,130.00 | 2.5M |
| 2023-10-30 | 4,310.00 | 4,690.00 | 4,310.00 | 4,605.00 | 1.7M |
| 2023-10-29 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.0M |
| 2023-10-27 | 4,400.00 | 4,650.00 | 4,260.00 | 4,440.00 | 2.2M |
| 2023-10-26 | 4,525.00 | 4,575.00 | 4,270.00 | 4,300.00 | 2.0M |
| 2023-10-25 | 5,740.00 | 5,740.00 | 4,855.00 | 4,870.00 | 2.8M |
| 2023-10-24 | 5,510.00 | 5,735.00 | 5,055.00 | 5,700.00 | 1.5M |
| 2023-10-23 | 5,490.00 | 5,575.00 | 5,330.00 | 5,415.00 | 0.9M |
| 2023-10-22 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2023-10-20 | 5,780.00 | 5,800.00 | 5,415.00 | 5,500.00 | 1.4M |
| 2023-10-19 | 6,105.00 | 6,115.00 | 5,915.00 | 5,980.00 | 1.0M |
| 2023-10-18 | 6,585.00 | 6,610.00 | 6,350.00 | 6,425.00 | 0.5M |
| 2023-10-17 | 6,675.00 | 6,860.00 | 6,535.00 | 6,540.00 | 0.5M |
| 2023-10-16 | 6,350.00 | 6,500.00 | 6,205.00 | 6,470.00 | 0.7M |
| 2023-10-13 | 6,715.00 | 6,925.00 | 6,560.00 | 6,650.00 | 0.6M |
| 2023-10-12 | 6,685.00 | 7,025.00 | 6,595.00 | 6,865.00 | 0.8M |
| 2023-10-11 | 6,030.00 | 6,565.00 | 6,000.00 | 6,505.00 | 0.9M |
| 2023-10-10 | 6,165.00 | 6,320.00 | 5,770.00 | 5,855.00 | 0.6M |
| 2023-10-06 | 6,100.00 | 6,285.00 | 6,060.00 | 6,155.00 | 0.4M |
| 2023-10-05 | 6,295.00 | 6,465.00 | 6,105.00 | 6,130.00 | 0.5M |
| 2023-10-04 | 6,520.00 | 6,590.00 | 5,975.00 | 5,975.00 | 0.6M |
| 2023-09-27 | 6,665.00 | 6,775.00 | 6,480.00 | 6,735.00 | 0.4M |
| 2023-09-26 | 6,995.00 | 7,075.00 | 6,765.00 | 6,815.00 | 0.4M |
| 2023-09-25 | 7,495.00 | 7,575.00 | 6,875.00 | 6,875.00 | 0.6M |
| 2023-09-22 | 7,440.00 | 7,685.00 | 7,300.00 | 7,650.00 | 0.2M |
| 2023-09-21 | 7,940.00 | 8,040.00 | 7,620.00 | 7,675.00 | 0.4M |
| 2023-09-20 | 7,905.00 | 8,175.00 | 7,860.00 | 8,135.00 | 0.3M |
| 2023-09-19 | 8,200.00 | 8,345.00 | 7,910.00 | 7,960.00 | 0.3M |
| 2023-09-18 | 8,095.00 | 8,385.00 | 8,080.00 | 8,250.00 | 0.2M |
| 2023-09-15 | 8,100.00 | 8,445.00 | 8,025.00 | 8,300.00 | 0.5M |
| 2023-09-14 | 7,860.00 | 8,260.00 | 7,695.00 | 8,200.00 | 0.3M |
| 2023-09-13 | 7,790.00 | 8,070.00 | 7,690.00 | 7,700.00 | 0.5M |
| 2023-09-12 | 8,510.00 | 8,580.00 | 7,895.00 | 7,995.00 | 0.5M |
| 2023-09-11 | 8,705.00 | 8,775.00 | 8,285.00 | 8,345.00 | 0.2M |
| 2023-09-08 | 8,670.00 | 8,905.00 | 8,405.00 | 8,700.00 | 0.4M |
| 2023-09-07 | 9,205.00 | 9,230.00 | 8,620.00 | 8,670.00 | 0.5M |
| 2023-09-06 | 9,650.00 | 9,820.00 | 9,220.00 | 9,260.00 | 0.2M |
| 2023-09-05 | 9,425.00 | 9,785.00 | 9,375.00 | 9,645.00 | 0.1M |
| 2023-09-04 | 9,175.00 | 9,565.00 | 9,145.00 | 9,490.00 | 0.3M |
| 2023-09-01 | 9,900.00 | 9,900.00 | 9,250.00 | 9,350.00 | 0.4M |
| 2023-08-31 | 10,050.00 | 10,135.00 | 9,750.00 | 9,960.00 | 0.2M |
| 2023-08-30 | 10,350.00 | 10,395.00 | 9,985.00 | 10,015.00 | 0.3M |
| 2023-08-29 | 10,390.00 | 10,545.00 | 10,005.00 | 10,050.00 | 0.4M |
| 2023-08-28 | 10,175.00 | 10,395.00 | 10,110.00 | 10,390.00 | 0.3M |
| 2023-08-25 | 9,435.00 | 10,125.00 | 9,405.00 | 10,000.00 | 0.4M |
| 2023-08-24 | 9,530.00 | 9,945.00 | 9,115.00 | 9,905.00 | 0.5M |
| 2023-08-23 | 9,765.00 | 9,765.00 | 9,200.00 | 9,310.00 | 0.6M |
| 2023-08-22 | 9,760.00 | 10,005.00 | 9,660.00 | 9,835.00 | 0.6M |
| 2023-08-21 | 9,275.00 | 9,850.00 | 9,260.00 | 9,405.00 | 0.4M |
| 2023-08-18 | 9,500.00 | 9,700.00 | 9,130.00 | 9,285.00 | 0.4M |
| 2023-08-17 | 9,250.00 | 9,740.00 | 8,960.00 | 9,740.00 | 0.7M |
| 2023-08-16 | 9,765.00 | 9,960.00 | 9,250.00 | 9,300.00 | 0.4M |
| 2023-08-14 | 10,140.00 | 10,375.00 | 9,750.00 | 10,010.00 | 0.4M |
| 2023-08-11 | 10,920.00 | 10,920.00 | 10,235.00 | 10,450.00 | 0.3M |
| 2023-08-10 | 10,440.00 | 10,855.00 | 10,435.00 | 10,580.00 | 0.3M |
| 2023-08-09 | 10,215.00 | 10,960.00 | 10,185.00 | 10,675.00 | 0.5M |
| 2023-08-08 | 10,430.00 | 10,570.00 | 10,050.00 | 10,370.00 | 0.6M |
| 2023-08-07 | 11,705.00 | 11,705.00 | 10,210.00 | 10,430.00 | 0.9M |
| 2023-08-04 | 12,255.00 | 12,325.00 | 11,770.00 | 11,880.00 | 0.5M |
| 2023-08-03 | 12,105.00 | 12,410.00 | 11,620.00 | 12,255.00 | 0.7M |
| 2023-08-02 | 12,375.00 | 13,065.00 | 11,975.00 | 12,000.00 | 0.5M |
| 2023-08-01 | 14,305.00 | 14,305.00 | 12,645.00 | 13,000.00 | 0.9M |
| 2023-07-31 | 12,605.00 | 13,710.00 | 12,605.00 | 13,710.00 | 0.8M |
| 2023-07-28 | 11,485.00 | 12,500.00 | 11,190.00 | 12,370.00 | 0.9M |
| 2023-07-27 | 14,650.00 | 14,665.00 | 11,525.00 | 11,735.00 | 1.4M |
| 2023-07-26 | 16,255.00 | 19,650.00 | 13,100.00 | 14,800.00 | 2.0M |
| 2023-07-25 | 14,930.00 | 15,965.00 | 14,150.00 | 15,765.00 | 1.3M |
| 2023-07-24 | 12,930.00 | 14,495.00 | 12,930.00 | 14,360.00 | 1.6M |
| 2023-07-21 | 11,500.00 | 12,830.00 | 11,500.00 | 12,560.00 | 0.7M |
| 2023-07-20 | 11,775.00 | 12,420.00 | 11,520.00 | 12,050.00 | 0.7M |
| 2023-07-19 | 11,580.00 | 12,220.00 | 11,435.00 | 12,220.00 | 0.9M |
| 2023-07-18 | 10,130.00 | 11,340.00 | 10,130.00 | 11,340.00 | 0.7M |
| 2023-07-17 | 10,120.00 | 10,195.00 | 9,860.00 | 10,070.00 | 0.2M |
| 2023-07-14 | 10,160.00 | 10,170.00 | 9,950.00 | 10,135.00 | 0.2M |
| 2023-07-13 | 9,965.00 | 10,145.00 | 9,870.00 | 10,075.00 | 0.2M |
| 2023-07-12 | 10,300.00 | 10,300.00 | 9,815.00 | 9,940.00 | 0.4M |
| 2023-07-11 | 10,280.00 | 10,470.00 | 10,095.00 | 10,235.00 | 0.3M |
| 2023-07-10 | 10,290.00 | 10,465.00 | 9,980.00 | 10,155.00 | 0.3M |
| 2023-07-07 | 9,980.00 | 10,210.00 | 9,840.00 | 10,175.00 | 0.3M |
| 2023-07-06 | 10,375.00 | 10,420.00 | 9,955.00 | 10,045.00 | 0.3M |
| 2023-07-05 | 10,200.00 | 10,400.00 | 10,085.00 | 10,315.00 | 0.3M |
| 2023-07-04 | 10,100.00 | 10,690.00 | 9,980.00 | 10,140.00 | 0.5M |