2,108.00
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 | 2,061.00 | 2,109.00 | 2,060.00 | 2,108.00 | 0.4M |
| 2025-09-25 | 2,065.00 | 2,065.00 | 2,041.00 | 2,052.00 | 0.2M |
| 2025-09-24 | 2,071.00 | 2,077.00 | 2,030.00 | 2,051.00 | 0.3M |
| 2025-09-22 | 2,071.00 | 2,084.00 | 2,041.00 | 2,058.00 | 0.2M |
| 2025-09-19 | 2,066.00 | 2,094.00 | 2,066.00 | 2,080.00 | 0.5M |
| 2025-09-18 | 2,069.00 | 2,088.00 | 2,054.00 | 2,078.00 | 0.2M |
| 2025-09-17 | 2,079.00 | 2,079.00 | 2,055.00 | 2,062.00 | 0.2M |
| 2025-09-16 | 2,112.00 | 2,118.00 | 2,091.00 | 2,095.00 | 0.2M |
| 2025-09-12 | 2,113.00 | 2,117.00 | 2,096.00 | 2,112.00 | 0.2M |
| 2025-09-11 | 2,110.00 | 2,114.00 | 2,089.00 | 2,102.00 | 0.2M |
| 2025-09-10 | 2,100.00 | 2,116.00 | 2,086.00 | 2,100.00 | 0.2M |
| 2025-09-09 | 2,104.00 | 2,123.00 | 2,090.00 | 2,099.00 | 0.3M |
| 2025-09-08 | 2,052.00 | 2,093.00 | 2,034.00 | 2,092.00 | 0.3M |
| 2025-09-05 | 2,069.00 | 2,074.00 | 2,042.00 | 2,044.00 | 0.3M |
| 2025-09-04 | 2,038.00 | 2,077.00 | 2,015.00 | 2,069.00 | 0.3M |
| 2025-09-03 | 2,011.00 | 2,037.00 | 2,011.00 | 2,030.00 | 0.4M |
| 2025-09-02 | 2,036.00 | 2,040.00 | 2,012.00 | 2,020.00 | 0.2M |
| 2025-09-01 | 2,028.00 | 2,044.00 | 2,012.00 | 2,029.00 | 0.2M |
| 2025-08-29 | 2,040.00 | 2,043.00 | 2,012.00 | 2,021.00 | 0.3M |
| 2025-08-28 | 2,030.00 | 2,038.00 | 2,020.00 | 2,034.00 | 0.3M |
| 2025-08-27 | 2,047.00 | 2,070.00 | 2,036.00 | 2,055.00 | 0.3M |
| 2025-08-26 | 2,040.00 | 2,062.00 | 2,024.00 | 2,040.00 | 0.4M |
| 2025-08-25 | 2,035.00 | 2,039.00 | 2,008.00 | 2,028.00 | 0.4M |
| 2025-08-22 | 2,038.00 | 2,049.00 | 2,030.00 | 2,034.00 | 0.3M |
| 2025-08-21 | 2,040.00 | 2,045.00 | 2,024.00 | 2,038.00 | 0.2M |
| 2025-08-20 | 2,031.00 | 2,045.00 | 2,026.00 | 2,039.00 | 0.3M |
| 2025-08-19 | 2,000.00 | 2,029.00 | 1,993.00 | 2,029.00 | 0.5M |
| 2025-08-18 | 2,009.00 | 2,038.00 | 2,009.00 | 2,019.00 | 0.5M |
| 2025-08-15 | 2,024.00 | 2,036.00 | 2,004.00 | 2,021.00 | 0.3M |
| 2025-08-14 | 2,012.00 | 2,025.00 | 1,999.00 | 2,025.00 | 0.4M |
| 2025-08-13 | 2,022.00 | 2,037.00 | 2,002.00 | 2,026.00 | 0.4M |
| 2025-08-12 | 1,990.00 | 2,047.00 | 1,988.00 | 2,032.00 | 0.8M |
| 2025-08-08 | 2,055.00 | 2,075.00 | 2,045.00 | 2,052.00 | 0.3M |
| 2025-08-07 | 2,064.00 | 2,108.00 | 2,064.00 | 2,083.00 | 0.4M |
| 2025-08-06 | 2,038.00 | 2,080.00 | 2,034.00 | 2,078.00 | 0.3M |
| 2025-08-05 | 2,043.00 | 2,056.00 | 2,034.00 | 2,044.00 | 0.3M |
| 2025-08-04 | 2,007.00 | 2,042.00 | 2,006.00 | 2,042.00 | 0.4M |
| 2025-08-01 | 2,048.00 | 2,062.00 | 2,031.00 | 2,038.00 | 0.4M |
| 2025-07-31 | 2,008.00 | 2,048.00 | 2,004.00 | 2,036.00 | 1.6M |
| 2025-07-30 | 2,005.00 | 2,028.00 | 2,004.00 | 2,021.00 | 0.3M |
| 2025-07-29 | 2,008.00 | 2,028.00 | 2,004.00 | 2,014.00 | 0.4M |
| 2025-07-28 | 2,062.00 | 2,071.00 | 2,011.00 | 2,015.00 | 0.4M |
| 2025-07-25 | 2,053.00 | 2,079.00 | 2,043.00 | 2,066.00 | 0.5M |
| 2025-07-24 | 2,020.00 | 2,044.00 | 2,019.00 | 2,044.00 | 0.4M |
| 2025-07-23 | 2,036.00 | 2,049.00 | 2,000.00 | 2,019.00 | 0.6M |
| 2025-07-22 | 2,032.00 | 2,044.00 | 2,004.00 | 2,008.00 | 0.4M |
| 2025-07-18 | 2,035.00 | 2,040.00 | 2,022.00 | 2,028.00 | 0.3M |
| 2025-07-17 | 2,025.00 | 2,042.00 | 2,017.00 | 2,025.00 | 0.5M |
| 2025-07-16 | 2,025.00 | 2,063.00 | 2,024.00 | 2,040.00 | 0.4M |
| 2025-07-15 | 2,036.00 | 2,048.00 | 2,010.00 | 2,032.00 | 0.4M |
| 2025-07-14 | 2,080.00 | 2,081.00 | 2,031.00 | 2,038.00 | 0.5M |
| 2025-07-11 | 2,051.00 | 2,110.00 | 2,051.00 | 2,083.00 | 0.6M |
| 2025-07-10 | 2,039.00 | 2,048.00 | 2,023.00 | 2,048.00 | 0.5M |
| 2025-07-09 | 2,028.00 | 2,063.00 | 2,025.00 | 2,046.00 | 0.5M |
| 2025-07-08 | 2,066.00 | 2,071.00 | 2,027.00 | 2,034.00 | 0.5M |
| 2025-07-07 | 2,067.00 | 2,079.00 | 2,033.00 | 2,054.00 | 0.6M |
| 2025-07-04 | 2,003.00 | 2,042.00 | 2,001.00 | 2,033.00 | 0.5M |
| 2025-07-03 | 2,004.00 | 2,027.00 | 1,980.00 | 2,001.00 | 0.8M |
| 2025-07-02 | 1,980.00 | 2,010.00 | 1,970.00 | 2,000.00 | 0.5M |
| 2025-07-01 | 1,978.00 | 2,002.00 | 1,973.00 | 1,994.00 | 0.6M |
| 2025-06-30 | 1,969.00 | 1,986.00 | 1,953.00 | 1,964.00 | 0.6M |
| 2025-06-27 | 1,946.00 | 1,958.00 | 1,936.00 | 1,948.00 | 0.5M |
| 2025-06-26 | 1,941.00 | 1,959.00 | 1,941.00 | 1,949.00 | 0.5M |
| 2025-06-25 | 1,907.00 | 1,921.00 | 1,879.00 | 1,913.00 | 0.7M |
| 2025-06-24 | 1,919.00 | 1,940.00 | 1,904.00 | 1,925.00 | 0.4M |
| 2025-06-23 | 1,906.00 | 1,923.00 | 1,887.00 | 1,913.00 | 0.4M |
| 2025-06-20 | 1,852.00 | 1,929.00 | 1,849.00 | 1,918.00 | 1.4M |
| 2025-06-19 | 1,821.00 | 1,845.00 | 1,821.00 | 1,841.00 | 0.4M |
| 2025-06-18 | 1,826.00 | 1,853.00 | 1,823.00 | 1,824.00 | 0.5M |
| 2025-06-17 | 1,850.00 | 1,865.00 | 1,822.00 | 1,831.00 | 0.8M |
| 2025-06-16 | 1,847.00 | 1,859.00 | 1,841.00 | 1,850.00 | 0.6M |
| 2025-06-13 | 1,895.00 | 1,896.00 | 1,846.00 | 1,852.00 | 0.9M |
| 2025-06-12 | 1,863.00 | 1,906.00 | 1,860.00 | 1,904.00 | 0.8M |
| 2025-06-11 | 1,869.00 | 1,874.00 | 1,836.00 | 1,847.00 | 1.0M |
| 2025-06-10 | 1,875.00 | 1,891.00 | 1,860.00 | 1,883.00 | 0.7M |
| 2025-06-09 | 1,951.00 | 1,958.00 | 1,889.00 | 1,902.00 | 0.8M |
| 2025-06-06 | 1,950.00 | 1,966.00 | 1,927.00 | 1,951.00 | 1.0M |
| 2025-06-05 | 1,905.00 | 1,990.00 | 1,899.00 | 1,940.00 | 3.1M |
| 2025-06-04 | 1,732.00 | 1,756.00 | 1,731.00 | 1,745.00 | 0.5M |
| 2025-06-03 | 1,773.00 | 1,773.00 | 1,730.00 | 1,730.00 | 0.4M |
| 2025-06-02 | 1,762.00 | 1,777.00 | 1,737.00 | 1,761.00 | 0.5M |
| 2025-05-30 | 1,786.00 | 1,811.00 | 1,786.00 | 1,789.00 | 0.8M |
| 2025-05-29 | 1,735.00 | 1,793.00 | 1,723.00 | 1,789.00 | 0.6M |
| 2025-05-28 | 1,835.00 | 1,836.00 | 1,761.00 | 1,770.00 | 0.5M |
| 2025-05-27 | 1,823.00 | 1,834.00 | 1,794.00 | 1,824.00 | 0.5M |
| 2025-05-26 | 1,785.00 | 1,833.00 | 1,785.00 | 1,827.00 | 0.6M |
| 2025-05-23 | 1,771.00 | 1,803.00 | 1,761.00 | 1,781.00 | 0.8M |
| 2025-05-22 | 1,722.00 | 1,760.00 | 1,705.00 | 1,760.00 | 1.0M |
| 2025-05-21 | 1,700.00 | 1,712.00 | 1,680.00 | 1,699.00 | 0.7M |
| 2025-05-20 | 1,684.00 | 1,689.00 | 1,646.00 | 1,660.00 | 0.8M |
| 2025-05-19 | 1,641.00 | 1,672.00 | 1,635.00 | 1,655.00 | 0.6M |
| 2025-05-16 | 1,610.00 | 1,620.00 | 1,574.00 | 1,620.00 | 0.5M |
| 2025-05-15 | 1,622.00 | 1,626.00 | 1,578.00 | 1,595.00 | 0.5M |
| 2025-05-14 | 1,634.00 | 1,646.00 | 1,588.00 | 1,608.00 | 1.0M |
| 2025-05-13 | 1,724.00 | 1,735.00 | 1,629.00 | 1,643.00 | 0.8M |
| 2025-05-12 | 1,748.00 | 1,754.00 | 1,727.00 | 1,739.00 | 0.3M |
| 2025-05-09 | 1,720.00 | 1,751.00 | 1,719.00 | 1,750.00 | 0.3M |
| 2025-05-08 | 1,714.00 | 1,718.00 | 1,693.00 | 1,718.00 | 0.3M |
| 2025-05-07 | 1,726.00 | 1,744.00 | 1,709.00 | 1,716.00 | 0.4M |
| 2025-05-02 | 1,679.00 | 1,745.00 | 1,679.00 | 1,720.00 | 0.6M |
| 2025-05-01 | 1,693.00 | 1,703.00 | 1,684.00 | 1,694.00 | 0.3M |
| 2025-04-30 | 1,700.00 | 1,708.00 | 1,686.00 | 1,697.00 | 0.2M |
| 2025-04-28 | 1,700.00 | 1,715.00 | 1,691.00 | 1,697.00 | 0.4M |
| 2025-04-25 | 1,660.00 | 1,705.00 | 1,660.00 | 1,694.00 | 0.5M |
| 2025-04-24 | 1,700.00 | 1,703.00 | 1,652.00 | 1,655.00 | 0.4M |
| 2025-04-23 | 1,685.00 | 1,702.00 | 1,677.00 | 1,681.00 | 0.4M |
| 2025-04-22 | 1,629.00 | 1,669.00 | 1,629.00 | 1,666.00 | 0.5M |
| 2025-04-21 | 1,626.00 | 1,650.00 | 1,623.00 | 1,645.00 | 0.3M |
| 2025-04-18 | 1,595.00 | 1,635.00 | 1,592.00 | 1,626.00 | 0.4M |
| 2025-04-17 | 1,574.00 | 1,593.00 | 1,543.00 | 1,584.00 | 0.6M |
| 2025-04-16 | 1,510.00 | 1,572.00 | 1,510.00 | 1,567.00 | 0.7M |
| 2025-04-15 | 1,495.00 | 1,500.00 | 1,475.00 | 1,482.00 | 0.2M |
| 2025-04-14 | 1,469.00 | 1,489.00 | 1,445.00 | 1,479.00 | 0.3M |
| 2025-04-11 | 1,420.00 | 1,460.00 | 1,417.00 | 1,454.00 | 0.5M |
| 2025-04-10 | 1,450.00 | 1,490.00 | 1,420.00 | 1,480.00 | 0.4M |
| 2025-04-09 | 1,410.00 | 1,413.00 | 1,388.00 | 1,403.00 | 0.4M |
| 2025-04-08 | 1,419.00 | 1,445.00 | 1,404.00 | 1,425.00 | 0.6M |
| 2025-04-07 | 1,356.00 | 1,405.00 | 1,343.00 | 1,389.00 | 1.0M |
| 2025-04-04 | 1,455.00 | 1,459.00 | 1,424.00 | 1,447.00 | 0.6M |
| 2025-04-03 | 1,463.00 | 1,486.00 | 1,461.00 | 1,485.00 | 0.4M |
| 2025-04-02 | 1,518.00 | 1,531.00 | 1,500.00 | 1,503.00 | 0.5M |
| 2025-04-01 | 1,537.00 | 1,543.00 | 1,510.00 | 1,514.00 | 0.4M |
| 2025-03-31 | 1,523.00 | 1,528.00 | 1,494.00 | 1,508.00 | 0.5M |
| 2025-03-28 | 1,559.00 | 1,566.00 | 1,526.00 | 1,539.00 | 0.4M |
| 2025-03-27 | 1,544.00 | 1,570.00 | 1,530.00 | 1,570.00 | 0.6M |
| 2025-03-26 | 1,554.00 | 1,554.00 | 1,534.00 | 1,548.00 | 0.4M |
| 2025-03-25 | 1,549.00 | 1,553.00 | 1,528.00 | 1,550.00 | 0.2M |
| 2025-03-24 | 1,555.00 | 1,559.00 | 1,531.00 | 1,548.00 | 0.3M |
| 2025-03-21 | 1,541.00 | 1,569.00 | 1,528.00 | 1,553.00 | 1.0M |
| 2025-03-19 | 1,545.00 | 1,564.00 | 1,542.00 | 1,557.00 | 0.5M |
| 2025-03-18 | 1,533.00 | 1,545.00 | 1,526.00 | 1,540.00 | 0.4M |
| 2025-03-17 | 1,524.00 | 1,529.00 | 1,502.00 | 1,526.00 | 0.4M |
| 2025-03-14 | 1,517.00 | 1,522.00 | 1,491.00 | 1,522.00 | 0.7M |
| 2025-03-13 | 1,523.00 | 1,527.00 | 1,495.00 | 1,521.00 | 0.5M |
| 2025-03-12 | 1,464.00 | 1,535.00 | 1,461.00 | 1,535.00 | 0.7M |
| 2025-03-11 | 1,468.00 | 1,469.00 | 1,432.00 | 1,446.00 | 0.5M |
| 2025-03-10 | 1,473.00 | 1,479.00 | 1,460.00 | 1,474.00 | 0.3M |
| 2025-03-07 | 1,486.00 | 1,495.00 | 1,459.00 | 1,460.00 | 0.4M |
| 2025-03-06 | 1,493.00 | 1,500.00 | 1,487.00 | 1,498.00 | 0.4M |
| 2025-03-05 | 1,508.00 | 1,515.00 | 1,482.00 | 1,493.00 | 0.6M |
| 2025-03-04 | 1,480.00 | 1,495.00 | 1,469.00 | 1,487.00 | 0.5M |
| 2025-03-03 | 1,458.00 | 1,472.00 | 1,440.00 | 1,469.00 | 0.4M |
| 2025-02-28 | 1,443.00 | 1,444.00 | 1,420.00 | 1,441.00 | 0.6M |
| 2025-02-27 | 1,434.00 | 1,444.00 | 1,421.00 | 1,436.00 | 0.3M |
| 2025-02-26 | 1,433.00 | 1,445.00 | 1,408.00 | 1,424.00 | 0.5M |
| 2025-02-25 | 1,419.00 | 1,428.00 | 1,408.00 | 1,426.00 | 0.3M |
| 2025-02-21 | 1,413.00 | 1,416.00 | 1,398.00 | 1,416.00 | 0.5M |
| 2025-02-20 | 1,423.00 | 1,427.00 | 1,405.00 | 1,415.00 | 0.5M |
| 2025-02-19 | 1,425.00 | 1,429.00 | 1,413.00 | 1,421.00 | 0.5M |
| 2025-02-18 | 1,400.00 | 1,432.00 | 1,397.00 | 1,425.00 | 0.5M |
| 2025-02-17 | 1,448.00 | 1,448.00 | 1,399.00 | 1,406.00 | 0.6M |
| 2025-02-14 | 1,450.00 | 1,464.00 | 1,403.00 | 1,428.00 | 1.4M |
| 2025-02-13 | 1,543.00 | 1,544.00 | 1,529.00 | 1,538.00 | 0.4M |
| 2025-02-12 | 1,527.00 | 1,536.00 | 1,508.00 | 1,536.00 | 0.5M |
| 2025-02-10 | 1,512.00 | 1,517.00 | 1,503.00 | 1,512.00 | 0.3M |
| 2025-02-07 | 1,514.00 | 1,517.00 | 1,500.00 | 1,504.00 | 0.3M |
| 2025-02-06 | 1,524.00 | 1,531.00 | 1,498.00 | 1,498.00 | 0.4M |
| 2025-02-05 | 1,519.00 | 1,520.00 | 1,493.00 | 1,498.00 | 0.4M |
| 2025-02-04 | 1,524.00 | 1,524.00 | 1,481.00 | 1,491.00 | 0.6M |
| 2025-02-03 | 1,556.00 | 1,556.00 | 1,503.00 | 1,504.00 | 0.6M |
| 2025-01-31 | 1,556.00 | 1,561.00 | 1,546.00 | 1,558.00 | 0.4M |
| 2025-01-30 | 1,545.00 | 1,567.00 | 1,542.00 | 1,556.00 | 2.0M |
| 2025-01-29 | 1,528.00 | 1,552.00 | 1,523.00 | 1,546.00 | 0.5M |
| 2025-01-28 | 1,507.00 | 1,526.00 | 1,503.00 | 1,520.00 | 0.5M |
| 2025-01-27 | 1,513.00 | 1,514.00 | 1,492.00 | 1,495.00 | 0.3M |
| 2025-01-24 | 1,500.00 | 1,512.00 | 1,488.00 | 1,500.00 | 0.5M |
| 2025-01-23 | 1,491.00 | 1,495.00 | 1,478.00 | 1,487.00 | 0.4M |
| 2025-01-22 | 1,466.00 | 1,490.00 | 1,460.00 | 1,483.00 | 0.5M |
| 2025-01-21 | 1,450.00 | 1,468.00 | 1,437.00 | 1,466.00 | 0.7M |
| 2025-01-20 | 1,430.00 | 1,441.00 | 1,422.00 | 1,429.00 | 0.4M |
| 2025-01-17 | 1,425.00 | 1,427.00 | 1,415.00 | 1,426.00 | 0.5M |
| 2025-01-16 | 1,420.00 | 1,426.00 | 1,409.00 | 1,420.00 | 0.5M |
| 2025-01-15 | 1,436.00 | 1,437.00 | 1,405.00 | 1,419.00 | 0.5M |
| 2025-01-14 | 1,463.00 | 1,468.00 | 1,427.00 | 1,436.00 | 0.5M |
| 2025-01-10 | 1,453.00 | 1,465.00 | 1,446.00 | 1,458.00 | 0.3M |
| 2025-01-09 | 1,473.00 | 1,473.00 | 1,451.00 | 1,452.00 | 0.4M |
| 2025-01-08 | 1,476.00 | 1,477.00 | 1,460.00 | 1,467.00 | 0.4M |
| 2025-01-07 | 1,493.00 | 1,493.00 | 1,461.00 | 1,476.00 | 0.5M |
| 2025-01-06 | 1,509.00 | 1,520.00 | 1,491.00 | 1,498.00 | 0.5M |