3,455.00
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 8,020.00 | 8,070.00 | 7,900.00 | 8,070.00 | 0.0M |
| 2023-12-27 | 7,850.00 | 8,070.00 | 7,750.00 | 8,020.00 | 0.1M |
| 2023-12-26 | 7,610.00 | 8,080.00 | 7,590.00 | 8,000.00 | 0.2M |
| 2023-12-25 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.0M |
| 2023-12-22 | 7,550.00 | 7,640.00 | 7,330.00 | 7,550.00 | 0.1M |
| 2023-12-21 | 7,260.00 | 7,570.00 | 7,250.00 | 7,430.00 | 0.1M |
| 2023-12-20 | 7,520.00 | 7,670.00 | 7,400.00 | 7,400.00 | 0.1M |
| 2023-12-19 | 7,600.00 | 7,690.00 | 7,420.00 | 7,520.00 | 0.1M |
| 2023-12-18 | 7,770.00 | 8,060.00 | 7,570.00 | 7,600.00 | 0.1M |
| 2023-12-15 | 7,780.00 | 7,800.00 | 7,350.00 | 7,570.00 | 0.1M |
| 2023-12-14 | 7,850.00 | 8,030.00 | 7,630.00 | 7,730.00 | 0.1M |
| 2023-12-13 | 8,100.00 | 8,100.00 | 7,750.00 | 7,830.00 | 0.1M |
| 2023-12-12 | 8,170.00 | 8,250.00 | 7,960.00 | 8,010.00 | 0.1M |
| 2023-12-11 | 8,350.00 | 8,540.00 | 8,210.00 | 8,250.00 | 0.0M |
| 2023-12-08 | 7,960.00 | 8,400.00 | 7,960.00 | 8,320.00 | 0.1M |
| 2023-12-07 | 8,400.00 | 8,520.00 | 7,950.00 | 7,960.00 | 0.1M |
| 2023-12-06 | 8,550.00 | 8,650.00 | 8,230.00 | 8,540.00 | 0.1M |
| 2023-12-05 | 8,370.00 | 8,950.00 | 8,220.00 | 8,520.00 | 0.3M |
| 2023-12-04 | 8,530.00 | 8,710.00 | 8,380.00 | 8,430.00 | 0.1M |
| 2023-12-01 | 8,510.00 | 8,510.00 | 8,200.00 | 8,310.00 | 0.1M |
| 2023-11-30 | 8,650.00 | 8,650.00 | 8,360.00 | 8,600.00 | 0.1M |
| 2023-11-29 | 8,430.00 | 8,680.00 | 8,260.00 | 8,650.00 | 0.1M |
| 2023-11-28 | 8,500.00 | 8,580.00 | 8,210.00 | 8,360.00 | 0.1M |
| 2023-11-27 | 8,800.00 | 8,800.00 | 8,400.00 | 8,430.00 | 0.1M |
| 2023-11-26 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.0M |
| 2023-11-24 | 9,130.00 | 9,470.00 | 8,710.00 | 8,740.00 | 0.5M |
| 2023-11-23 | 9,310.00 | 9,870.00 | 8,920.00 | 9,040.00 | 1.2M |
| 2023-11-22 | 7,850.00 | 9,480.00 | 7,680.00 | 8,820.00 | 1.6M |
| 2023-11-21 | 7,560.00 | 8,140.00 | 7,490.00 | 7,850.00 | 0.1M |
| 2023-11-20 | 7,120.00 | 7,530.00 | 7,010.00 | 7,470.00 | 0.1M |
| 2023-11-17 | 7,430.00 | 7,530.00 | 7,090.00 | 7,100.00 | 0.1M |
| 2023-11-16 | 7,770.00 | 7,810.00 | 7,400.00 | 7,500.00 | 0.1M |
| 2023-11-15 | 7,740.00 | 8,490.00 | 7,510.00 | 7,770.00 | 0.2M |
| 2023-11-14 | 7,080.00 | 7,450.00 | 7,080.00 | 7,440.00 | 0.0M |
| 2023-11-13 | 7,440.00 | 7,560.00 | 7,040.00 | 7,070.00 | 0.1M |
| 2023-11-10 | 7,650.00 | 7,740.00 | 7,380.00 | 7,420.00 | 0.0M |
| 2023-11-09 | 7,750.00 | 7,910.00 | 7,650.00 | 7,690.00 | 0.0M |
| 2023-11-08 | 8,040.00 | 8,100.00 | 7,720.00 | 7,750.00 | 0.0M |
| 2023-11-07 | 8,220.00 | 8,220.00 | 7,730.00 | 7,880.00 | 0.1M |
| 2023-11-06 | 8,320.00 | 8,520.00 | 8,020.00 | 8,140.00 | 0.1M |
| 2023-11-03 | 7,700.00 | 8,210.00 | 7,550.00 | 8,200.00 | 0.1M |
| 2023-11-02 | 7,310.00 | 7,620.00 | 7,300.00 | 7,600.00 | 0.1M |
| 2023-11-01 | 7,200.00 | 7,460.00 | 7,060.00 | 7,140.00 | 0.0M |
| 2023-10-31 | 7,660.00 | 7,660.00 | 7,080.00 | 7,190.00 | 0.0M |
| 2023-10-30 | 7,540.00 | 7,590.00 | 7,300.00 | 7,410.00 | 0.0M |
| 2023-10-27 | 7,490.00 | 7,730.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2023-10-26 | 7,670.00 | 7,780.00 | 7,380.00 | 7,410.00 | 0.1M |
| 2023-10-25 | 8,050.00 | 8,130.00 | 7,830.00 | 7,930.00 | 0.0M |
| 2023-10-24 | 7,820.00 | 8,050.00 | 7,600.00 | 8,020.00 | 0.1M |
| 2023-10-23 | 7,900.00 | 8,300.00 | 7,710.00 | 7,780.00 | 0.1M |
| 2023-10-20 | 8,110.00 | 8,240.00 | 7,610.00 | 8,010.00 | 0.1M |
| 2023-10-19 | 8,510.00 | 8,510.00 | 8,160.00 | 8,270.00 | 0.1M |
| 2023-10-18 | 9,150.00 | 9,150.00 | 8,550.00 | 8,610.00 | 0.1M |
| 2023-10-17 | 9,080.00 | 9,280.00 | 8,950.00 | 9,060.00 | 0.1M |
| 2023-10-16 | 9,700.00 | 9,700.00 | 8,910.00 | 9,010.00 | 0.2M |
| 2023-10-15 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0.0M |
| 2023-10-13 | 9,780.00 | 10,020.00 | 9,540.00 | 9,690.00 | 0.1M |
| 2023-10-12 | 9,540.00 | 9,860.00 | 9,540.00 | 9,780.00 | 0.1M |
| 2023-10-11 | 9,500.00 | 9,760.00 | 9,500.00 | 9,530.00 | 0.0M |
| 2023-10-10 | 9,820.00 | 10,010.00 | 9,250.00 | 9,330.00 | 0.1M |
| 2023-10-09 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 0.0M |
| 2023-10-06 | 9,550.00 | 10,010.00 | 9,550.00 | 9,820.00 | 0.1M |
| 2023-10-05 | 10,130.00 | 10,300.00 | 9,590.00 | 9,730.00 | 0.2M |
| 2023-10-04 | 10,510.00 | 10,520.00 | 10,050.00 | 10,070.00 | 0.1M |
| 2023-10-03 | 10,710.00 | 10,710.00 | 10,710.00 | 10,710.00 | 0.0M |
| 2023-09-27 | 10,580.00 | 10,950.00 | 10,110.00 | 10,710.00 | 0.1M |
| 2023-09-26 | 10,390.00 | 11,190.00 | 10,350.00 | 10,710.00 | 0.3M |
| 2023-09-25 | 10,920.00 | 11,180.00 | 10,370.00 | 10,370.00 | 0.3M |
| 2023-09-24 | 11,080.00 | 11,080.00 | 11,080.00 | 11,080.00 | 0.0M |
| 2023-09-22 | 11,310.00 | 11,500.00 | 10,970.00 | 11,080.00 | 0.5M |
| 2023-09-21 | 12,650.00 | 12,800.00 | 11,720.00 | 11,760.00 | 0.6M |
| 2023-09-20 | 12,430.00 | 15,330.00 | 12,200.00 | 12,550.00 | 7.1M |
| 2023-09-19 | 11,510.00 | 12,100.00 | 11,350.00 | 11,890.00 | 0.2M |
| 2023-09-18 | 11,950.00 | 12,000.00 | 11,210.00 | 11,510.00 | 0.3M |
| 2023-09-17 | 12,160.00 | 12,160.00 | 12,160.00 | 12,160.00 | 0.0M |
| 2023-09-15 | 12,450.00 | 12,820.00 | 12,080.00 | 12,160.00 | 0.4M |
| 2023-09-14 | 12,310.00 | 12,950.00 | 12,160.00 | 12,450.00 | 1.1M |
| 2023-09-13 | 12,050.00 | 12,430.00 | 11,720.00 | 12,000.00 | 0.5M |
| 2023-09-12 | 12,220.00 | 12,530.00 | 11,570.00 | 11,750.00 | 0.4M |
| 2023-09-11 | 12,290.00 | 13,210.00 | 11,510.00 | 12,280.00 | 2.1M |
| 2023-09-10 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 0.0M |
| 2023-09-08 | 10,270.00 | 13,330.00 | 10,270.00 | 12,100.00 | 4.8M |
| 2023-09-07 | 10,540.00 | 10,590.00 | 10,200.00 | 10,260.00 | 0.1M |
| 2023-09-06 | 11,150.00 | 11,550.00 | 10,530.00 | 10,530.00 | 0.4M |
| 2023-09-05 | 10,920.00 | 11,350.00 | 10,330.00 | 11,110.00 | 0.2M |
| 2023-09-04 | 10,290.00 | 11,090.00 | 10,050.00 | 10,880.00 | 0.4M |
| 2023-09-03 | 10,130.00 | 10,130.00 | 10,130.00 | 10,130.00 | 0.0M |
| 2023-09-01 | 10,080.00 | 10,420.00 | 10,040.00 | 10,130.00 | 0.1M |
| 2023-08-31 | 10,400.00 | 10,400.00 | 10,060.00 | 10,080.00 | 0.1M |
| 2023-08-30 | 10,260.00 | 10,460.00 | 10,110.00 | 10,400.00 | 0.1M |
| 2023-08-29 | 10,150.00 | 10,490.00 | 9,930.00 | 10,250.00 | 0.2M |
| 2023-08-28 | 9,930.00 | 10,140.00 | 9,790.00 | 9,980.00 | 0.1M |
| 2023-08-25 | 9,810.00 | 10,120.00 | 9,700.00 | 9,830.00 | 0.0M |
| 2023-08-24 | 9,840.00 | 10,190.00 | 9,770.00 | 9,920.00 | 0.1M |
| 2023-08-23 | 9,600.00 | 9,800.00 | 9,380.00 | 9,550.00 | 0.1M |
| 2023-08-22 | 9,680.00 | 9,870.00 | 9,500.00 | 9,590.00 | 0.0M |
| 2023-08-21 | 9,660.00 | 9,830.00 | 9,450.00 | 9,670.00 | 0.1M |
| 2023-08-20 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0.0M |
| 2023-08-18 | 9,920.00 | 10,090.00 | 9,790.00 | 9,850.00 | 0.1M |
| 2023-08-17 | 10,240.00 | 10,270.00 | 9,870.00 | 10,200.00 | 0.1M |
| 2023-08-16 | 10,500.00 | 10,750.00 | 10,010.00 | 10,240.00 | 0.1M |
| 2023-08-14 | 10,160.00 | 10,660.00 | 9,800.00 | 10,420.00 | 0.1M |
| 2023-08-11 | 9,610.00 | 10,190.00 | 9,610.00 | 10,160.00 | 0.1M |
| 2023-08-10 | 9,920.00 | 10,080.00 | 9,580.00 | 9,650.00 | 0.1M |
| 2023-08-09 | 9,600.00 | 10,080.00 | 9,600.00 | 10,080.00 | 0.1M |
| 2023-08-08 | 10,020.00 | 10,160.00 | 9,600.00 | 9,650.00 | 0.1M |
| 2023-08-07 | 10,380.00 | 10,810.00 | 10,000.00 | 10,000.00 | 0.1M |
| 2023-08-06 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.0M |
| 2023-08-04 | 10,110.00 | 10,360.00 | 10,000.00 | 10,200.00 | 0.1M |
| 2023-08-03 | 10,030.00 | 10,470.00 | 9,730.00 | 10,450.00 | 0.1M |
| 2023-08-02 | 10,400.00 | 10,480.00 | 9,970.00 | 10,030.00 | 0.1M |
| 2023-08-01 | 10,210.00 | 10,850.00 | 10,020.00 | 10,480.00 | 0.1M |
| 2023-07-31 | 9,740.00 | 10,340.00 | 9,520.00 | 10,170.00 | 0.1M |
| 2023-07-28 | 9,230.00 | 9,790.00 | 9,230.00 | 9,510.00 | 0.1M |
| 2023-07-27 | 9,240.00 | 9,450.00 | 8,990.00 | 9,190.00 | 0.2M |
| 2023-07-26 | 9,900.00 | 9,940.00 | 8,970.00 | 9,240.00 | 0.2M |
| 2023-07-25 | 10,700.00 | 10,700.00 | 9,800.00 | 9,900.00 | 0.3M |
| 2023-07-24 | 11,640.00 | 11,640.00 | 10,650.00 | 10,700.00 | 0.2M |
| 2023-07-21 | 11,920.00 | 12,130.00 | 11,680.00 | 11,690.00 | 0.1M |
| 2023-07-20 | 11,910.00 | 12,230.00 | 11,840.00 | 11,920.00 | 0.1M |
| 2023-07-19 | 11,960.00 | 12,190.00 | 11,850.00 | 11,920.00 | 0.1M |
| 2023-07-18 | 12,470.00 | 12,490.00 | 11,970.00 | 12,000.00 | 0.1M |
| 2023-07-17 | 11,990.00 | 12,600.00 | 11,730.00 | 12,420.00 | 0.3M |
| 2023-07-14 | 11,950.00 | 12,280.00 | 11,900.00 | 12,050.00 | 0.1M |
| 2023-07-13 | 12,100.00 | 12,320.00 | 11,940.00 | 11,960.00 | 0.1M |
| 2023-07-12 | 12,150.00 | 12,280.00 | 11,960.00 | 12,010.00 | 0.1M |
| 2023-07-11 | 12,930.00 | 13,200.00 | 12,140.00 | 12,300.00 | 0.3M |
| 2023-07-10 | 12,300.00 | 12,990.00 | 12,200.00 | 12,680.00 | 0.3M |
| 2023-07-07 | 12,110.00 | 12,400.00 | 11,910.00 | 11,960.00 | 0.1M |
| 2023-07-06 | 12,950.00 | 13,400.00 | 11,970.00 | 12,150.00 | 0.3M |
| 2023-07-05 | 11,880.00 | 13,200.00 | 11,880.00 | 12,500.00 | 0.7M |
| 2023-07-04 | 11,700.00 | 12,060.00 | 11,700.00 | 12,010.00 | 0.1M |
| 2023-07-03 | 11,710.00 | 11,890.00 | 11,600.00 | 11,770.00 | 0.1M |
| 2023-06-30 | 12,080.00 | 12,300.00 | 11,670.00 | 11,690.00 | 0.1M |
| 2023-06-29 | 12,700.00 | 12,710.00 | 12,010.00 | 12,060.00 | 0.2M |
| 2023-06-28 | 12,120.00 | 13,700.00 | 12,000.00 | 12,720.00 | 1.2M |
| 2023-06-27 | 12,200.00 | 12,270.00 | 11,870.00 | 11,910.00 | 0.1M |
| 2023-06-26 | 12,040.00 | 13,150.00 | 11,530.00 | 12,150.00 | 0.6M |
| 2023-06-23 | 12,380.00 | 12,530.00 | 12,100.00 | 12,110.00 | 0.1M |
| 2023-06-22 | 12,600.00 | 12,780.00 | 12,230.00 | 12,380.00 | 0.1M |
| 2023-06-21 | 12,550.00 | 13,050.00 | 12,420.00 | 12,600.00 | 0.3M |
| 2023-06-20 | 12,400.00 | 12,950.00 | 12,000.00 | 12,420.00 | 0.2M |
| 2023-06-19 | 12,600.00 | 12,800.00 | 12,150.00 | 12,270.00 | 0.2M |
| 2023-06-18 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 0.0M |
| 2023-06-16 | 12,950.00 | 13,110.00 | 12,630.00 | 12,630.00 | 0.2M |
| 2023-06-15 | 12,820.00 | 13,020.00 | 12,540.00 | 12,800.00 | 0.2M |
| 2023-06-14 | 13,500.00 | 13,670.00 | 12,530.00 | 12,780.00 | 0.5M |
| 2023-06-13 | 13,850.00 | 13,990.00 | 13,670.00 | 13,730.00 | 0.2M |
| 2023-06-12 | 14,110.00 | 14,180.00 | 13,650.00 | 13,730.00 | 0.3M |
| 2023-06-11 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 0.0M |
| 2023-06-09 | 14,250.00 | 14,740.00 | 13,910.00 | 14,170.00 | 0.4M |
| 2023-06-08 | 14,880.00 | 15,000.00 | 14,140.00 | 14,160.00 | 0.5M |
| 2023-06-07 | 14,910.00 | 15,590.00 | 14,740.00 | 15,120.00 | 0.8M |
| 2023-06-06 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | 0.0M |
| 2023-06-05 | 14,650.00 | 15,120.00 | 14,650.00 | 14,740.00 | 0.3M |
| 2023-06-04 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | 0.0M |
| 2023-06-02 | 14,660.00 | 15,350.00 | 14,460.00 | 14,740.00 | 0.5M |
| 2023-06-01 | 14,550.00 | 14,980.00 | 14,300.00 | 14,570.00 | 0.5M |
| 2023-05-31 | 15,350.00 | 15,740.00 | 14,830.00 | 14,830.00 | 1.1M |
| 2023-05-30 | 15,330.00 | 15,650.00 | 14,970.00 | 15,510.00 | 0.7M |
| 2023-05-26 | 16,160.00 | 17,660.00 | 15,130.00 | 15,130.00 | 4.6M |
| 2023-05-25 | 16,200.00 | 16,830.00 | 15,470.00 | 15,750.00 | 2.0M |
| 2023-05-24 | 18,320.00 | 18,590.00 | 16,310.00 | 16,530.00 | 8.7M |
| 2023-05-23 | 13,750.00 | 17,790.00 | 13,730.00 | 17,790.00 | 7.6M |
| 2023-05-22 | 13,700.00 | 14,110.00 | 13,540.00 | 13,690.00 | 1.0M |
| 2023-05-19 | 15,680.00 | 15,980.00 | 13,810.00 | 13,920.00 | 4.6M |