1,511.00
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 | 1,547.00 | 1,549.00 | 1,489.00 | 1,511.00 | 0.0M |
| 2025-09-25 | 1,529.00 | 1,548.00 | 1,508.00 | 1,547.00 | 0.0M |
| 2025-09-24 | 1,529.00 | 1,561.00 | 1,500.00 | 1,561.00 | 0.0M |
| 2025-09-22 | 1,572.00 | 1,572.00 | 1,532.00 | 1,569.00 | 0.0M |
| 2025-09-19 | 1,545.00 | 1,567.00 | 1,532.00 | 1,545.00 | 0.0M |
| 2025-09-18 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.0M |
| 2025-09-17 | 1,535.00 | 1,545.00 | 1,535.00 | 1,545.00 | 0.0M |
| 2025-09-16 | 1,540.00 | 1,547.00 | 1,533.00 | 1,533.00 | 0.0M |
| 2025-09-12 | 1,533.00 | 1,550.00 | 1,532.00 | 1,533.00 | 0.0M |
| 2025-09-11 | 1,532.00 | 1,600.00 | 1,532.00 | 1,533.00 | 0.0M |
| 2025-09-10 | 1,532.00 | 1,544.00 | 1,531.00 | 1,532.00 | 0.0M |
| 2025-09-09 | 1,535.00 | 1,553.00 | 1,531.00 | 1,531.00 | 0.0M |
| 2025-09-08 | 1,540.00 | 1,541.00 | 1,534.00 | 1,534.00 | 0.0M |
| 2025-09-05 | 1,550.00 | 1,554.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2025-09-04 | 1,559.00 | 1,560.00 | 1,545.00 | 1,560.00 | 0.0M |
| 2025-09-03 | 1,500.00 | 1,530.00 | 1,500.00 | 1,519.00 | 0.0M |
| 2025-09-02 | 1,509.00 | 1,540.00 | 1,502.00 | 1,530.00 | 0.0M |
| 2025-09-01 | 1,506.00 | 1,537.00 | 1,450.00 | 1,537.00 | 0.0M |
| 2025-08-29 | 1,499.00 | 1,600.00 | 1,499.00 | 1,586.00 | 0.0M |
| 2025-08-28 | 1,487.00 | 1,739.00 | 1,487.00 | 1,619.00 | 0.1M |
| 2025-08-27 | 1,371.00 | 1,488.00 | 1,341.00 | 1,439.00 | 0.0M |
| 2025-08-26 | 1,350.00 | 1,372.00 | 1,341.00 | 1,371.00 | 0.0M |
| 2025-08-25 | 1,327.00 | 1,343.00 | 1,326.00 | 1,340.00 | 0.0M |
| 2025-08-22 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.0M |
| 2025-08-21 | 1,300.00 | 1,302.00 | 1,299.00 | 1,302.00 | 0.0M |
| 2025-08-20 | 1,290.00 | 1,292.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2025-08-19 | 1,302.00 | 1,330.00 | 1,279.00 | 1,279.00 | 0.0M |
| 2025-08-18 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2025-08-15 | 1,268.00 | 1,299.00 | 1,268.00 | 1,299.00 | 0.0M |
| 2025-08-14 | 1,279.00 | 1,279.00 | 1,268.00 | 1,268.00 | 0.0M |
| 2025-08-13 | 1,280.00 | 1,289.00 | 1,279.00 | 1,279.00 | 0.0M |
| 2025-08-12 | 1,288.00 | 1,288.00 | 1,263.00 | 1,278.00 | 0.0M |
| 2025-08-08 | 1,277.00 | 1,288.00 | 1,277.00 | 1,288.00 | 0.0M |
| 2025-08-07 | 1,263.00 | 1,288.00 | 1,263.00 | 1,288.00 | 0.0M |
| 2025-08-06 | 1,260.00 | 1,278.00 | 1,255.00 | 1,278.00 | 0.0M |
| 2025-08-05 | 1,252.00 | 1,259.00 | 1,252.00 | 1,259.00 | 0.0M |
| 2025-08-04 | 1,240.00 | 1,251.00 | 1,240.00 | 1,251.00 | 0.0M |
| 2025-07-31 | 1,249.00 | 1,249.00 | 1,232.00 | 1,243.00 | 0.0M |
| 2025-07-30 | 1,232.00 | 1,265.00 | 1,232.00 | 1,250.00 | 0.0M |
| 2025-07-29 | 1,220.00 | 1,229.00 | 1,220.00 | 1,229.00 | 0.0M |
| 2025-07-28 | 1,219.00 | 1,220.00 | 1,219.00 | 1,220.00 | 0.0M |
| 2025-07-25 | 1,233.00 | 1,233.00 | 1,230.00 | 1,233.00 | 0.0M |
| 2025-07-24 | 1,229.00 | 1,235.00 | 1,229.00 | 1,235.00 | 0.0M |
| 2025-07-23 | 1,219.00 | 1,223.00 | 1,219.00 | 1,223.00 | 0.0M |
| 2025-07-22 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2025-07-18 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.0M |
| 2025-07-17 | 1,235.00 | 1,235.00 | 1,232.00 | 1,234.00 | 0.0M |
| 2025-07-16 | 1,250.00 | 1,250.00 | 1,236.00 | 1,236.00 | 0.0M |
| 2025-07-15 | 1,236.00 | 1,261.00 | 1,231.00 | 1,231.00 | 0.0M |
| 2025-07-14 | 1,220.00 | 1,231.00 | 1,219.00 | 1,231.00 | 0.0M |
| 2025-07-11 | 1,218.00 | 1,219.00 | 1,218.00 | 1,219.00 | 0.0M |
| 2025-07-10 | 1,207.00 | 1,218.00 | 1,207.00 | 1,218.00 | 0.0M |
| 2025-07-09 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2025-07-08 | 1,211.00 | 1,230.00 | 1,211.00 | 1,230.00 | 0.0M |
| 2025-07-07 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2025-07-04 | 1,231.00 | 1,231.00 | 1,217.00 | 1,230.00 | 0.0M |
| 2025-07-03 | 1,216.00 | 1,229.00 | 1,216.00 | 1,229.00 | 0.0M |
| 2025-07-02 | 1,215.00 | 1,227.00 | 1,215.00 | 1,216.00 | 0.0M |
| 2025-07-01 | 1,232.00 | 1,232.00 | 1,216.00 | 1,216.00 | 0.0M |
| 2025-06-30 | 1,233.00 | 1,233.00 | 1,227.00 | 1,229.00 | 0.0M |
| 2025-06-27 | 1,230.00 | 1,230.00 | 1,226.00 | 1,230.00 | 0.0M |
| 2025-06-26 | 1,223.00 | 1,225.00 | 1,212.00 | 1,225.00 | 0.0M |
| 2025-06-25 | 1,201.00 | 1,225.00 | 1,201.00 | 1,224.00 | 0.0M |
| 2025-06-24 | 1,217.00 | 1,217.00 | 1,206.00 | 1,216.00 | 0.0M |
| 2025-06-23 | 1,225.00 | 1,225.00 | 1,210.00 | 1,210.00 | 0.0M |
| 2025-06-20 | 1,208.00 | 1,228.00 | 1,208.00 | 1,228.00 | 0.0M |
| 2025-06-19 | 1,209.00 | 1,213.00 | 1,193.00 | 1,208.00 | 0.0M |
| 2025-06-18 | 1,216.00 | 1,220.00 | 1,204.00 | 1,206.00 | 0.0M |
| 2025-06-17 | 1,185.00 | 1,207.00 | 1,185.00 | 1,205.00 | 0.0M |
| 2025-06-16 | 1,160.00 | 1,174.00 | 1,160.00 | 1,174.00 | 0.0M |
| 2025-06-13 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 0.0M |
| 2025-06-12 | 1,151.00 | 1,152.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2025-06-11 | 1,139.00 | 1,151.00 | 1,131.00 | 1,151.00 | 0.0M |
| 2025-06-10 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 0.0M |
| 2025-06-09 | 1,143.00 | 1,143.00 | 1,142.00 | 1,142.00 | 0.0M |
| 2025-06-06 | 1,136.00 | 1,152.00 | 1,136.00 | 1,150.00 | 0.0M |
| 2025-06-05 | 1,170.00 | 1,170.00 | 1,135.00 | 1,135.00 | 0.0M |
| 2025-06-04 | 1,140.00 | 1,185.00 | 1,140.00 | 1,170.00 | 0.0M |
| 2025-06-03 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 0.0M |
| 2025-06-02 | 1,075.00 | 1,100.00 | 1,075.00 | 1,100.00 | 0.0M |
| 2025-05-30 | 1,096.00 | 1,100.00 | 1,064.00 | 1,075.00 | 0.0M |
| 2025-05-29 | 1,081.00 | 1,088.00 | 1,081.00 | 1,088.00 | 0.0M |
| 2025-05-28 | 1,068.00 | 1,081.00 | 1,068.00 | 1,081.00 | 0.0M |
| 2025-05-27 | 1,063.00 | 1,064.00 | 1,063.00 | 1,064.00 | 0.0M |
| 2025-05-26 | 1,061.00 | 1,063.00 | 1,060.00 | 1,063.00 | 0.0M |
| 2025-05-23 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0M |
| 2025-05-22 | 1,042.00 | 1,070.00 | 1,042.00 | 1,052.00 | 0.0M |
| 2025-05-21 | 1,059.00 | 1,059.00 | 1,042.00 | 1,042.00 | 0.0M |
| 2025-05-20 | 1,061.00 | 1,061.00 | 1,050.00 | 1,061.00 | 0.0M |
| 2025-05-19 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2025-05-16 | 1,034.00 | 1,034.00 | 1,017.00 | 1,033.00 | 0.0M |
| 2025-05-15 | 1,050.00 | 1,065.00 | 1,049.00 | 1,065.00 | 0.0M |
| 2025-05-14 | 1,050.00 | 1,050.00 | 1,049.00 | 1,050.00 | 0.0M |
| 2025-05-13 | 1,040.00 | 1,049.00 | 1,036.00 | 1,049.00 | 0.0M |
| 2025-05-12 | 1,035.00 | 1,049.00 | 1,034.00 | 1,034.00 | 0.0M |
| 2025-05-09 | 1,041.00 | 1,041.00 | 1,033.00 | 1,033.00 | 0.0M |
| 2025-05-08 | 1,040.00 | 1,040.00 | 1,011.00 | 1,011.00 | 0.0M |
| 2025-05-07 | 1,008.00 | 1,024.00 | 1,008.00 | 1,024.00 | 0.0M |
| 2025-05-02 | 1,007.00 | 1,010.00 | 998.00 | 1,008.00 | 0.0M |
| 2025-05-01 | 1,007.00 | 1,025.00 | 1,006.00 | 1,006.00 | 0.0M |
| 2025-04-30 | 996.00 | 1,067.00 | 989.00 | 1,027.00 | 0.0M |
| 2025-04-28 | 996.00 | 1,099.00 | 995.00 | 996.00 | 0.1M |
| 2025-04-25 | 992.00 | 1,020.00 | 992.00 | 1,006.00 | 0.0M |
| 2025-04-24 | 1,017.00 | 1,020.00 | 1,016.00 | 1,017.00 | 0.0M |
| 2025-04-23 | 994.00 | 1,000.00 | 994.00 | 1,000.00 | 0.0M |
| 2025-04-22 | 989.00 | 989.00 | 989.00 | 989.00 | 0.0M |
| 2025-04-21 | 996.00 | 1,006.00 | 980.00 | 989.00 | 0.0M |
| 2025-04-18 | 1,000.00 | 1,047.00 | 983.00 | 1,006.00 | 0.0M |
| 2025-04-17 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 0.0M |
| 2025-04-16 | 1,001.00 | 1,001.00 | 992.00 | 992.00 | 0.0M |
| 2025-04-15 | 986.00 | 986.00 | 986.00 | 986.00 | 0.0M |
| 2025-04-14 | 1,034.00 | 1,034.00 | 988.00 | 1,000.00 | 0.0M |
| 2025-04-11 | 958.00 | 997.00 | 952.00 | 982.00 | 0.0M |
| 2025-04-10 | 1,056.00 | 1,056.00 | 1,003.00 | 1,003.00 | 0.0M |
| 2025-04-09 | 974.00 | 999.00 | 959.00 | 999.00 | 0.0M |
| 2025-04-08 | 923.00 | 1,035.00 | 922.00 | 1,004.00 | 0.0M |
| 2025-04-07 | 916.00 | 925.00 | 909.00 | 923.00 | 0.0M |
| 2025-04-04 | 950.00 | 960.00 | 933.00 | 958.00 | 0.0M |
| 2025-04-03 | 981.00 | 996.00 | 950.00 | 970.00 | 0.0M |
| 2025-04-02 | 992.00 | 1,001.00 | 990.00 | 1,001.00 | 0.0M |
| 2025-04-01 | 1,015.00 | 1,022.00 | 991.00 | 995.00 | 0.0M |
| 2025-03-31 | 1,050.00 | 1,051.00 | 1,000.00 | 1,013.00 | 0.0M |
| 2025-03-28 | 1,144.00 | 1,144.00 | 1,062.00 | 1,084.00 | 0.0M |
| 2025-03-27 | 1,205.00 | 1,264.00 | 1,185.00 | 1,196.00 | 0.0M |
| 2025-03-26 | 1,195.00 | 1,234.00 | 1,189.00 | 1,233.00 | 0.0M |
| 2025-03-25 | 1,175.00 | 1,215.00 | 1,175.00 | 1,200.00 | 0.0M |
| 2025-03-24 | 1,217.00 | 1,258.00 | 1,173.00 | 1,173.00 | 0.0M |
| 2025-03-21 | 1,251.00 | 1,251.00 | 1,213.00 | 1,230.00 | 0.0M |
| 2025-03-19 | 1,206.00 | 1,255.00 | 1,180.00 | 1,255.00 | 0.0M |
| 2025-03-18 | 1,175.00 | 1,217.00 | 1,175.00 | 1,179.00 | 0.0M |
| 2025-03-17 | 1,161.00 | 1,190.00 | 1,161.00 | 1,190.00 | 0.0M |
| 2025-03-14 | 1,172.00 | 1,185.00 | 1,142.00 | 1,180.00 | 0.0M |
| 2025-03-13 | 1,210.00 | 1,245.00 | 1,153.00 | 1,188.00 | 0.0M |
| 2025-03-12 | 1,149.00 | 1,285.00 | 1,148.00 | 1,189.00 | 0.0M |
| 2025-03-11 | 1,121.00 | 1,144.00 | 1,110.00 | 1,144.00 | 0.0M |
| 2025-03-10 | 1,125.00 | 1,142.00 | 1,121.00 | 1,121.00 | 0.0M |
| 2025-03-07 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 0.0M |
| 2025-03-06 | 1,133.00 | 1,133.00 | 1,044.00 | 1,110.00 | 0.0M |
| 2025-03-05 | 1,080.00 | 1,139.00 | 1,080.00 | 1,139.00 | 0.0M |
| 2025-03-04 | 1,024.00 | 1,076.00 | 1,023.00 | 1,065.00 | 0.0M |
| 2025-03-03 | 1,004.00 | 1,037.00 | 1,004.00 | 1,037.00 | 0.0M |
| 2025-02-28 | 1,023.00 | 1,023.00 | 1,019.00 | 1,019.00 | 0.0M |
| 2025-02-27 | 1,025.00 | 1,030.00 | 1,023.00 | 1,023.00 | 0.0M |
| 2025-02-26 | 998.00 | 1,024.00 | 998.00 | 1,024.00 | 0.0M |
| 2025-02-25 | 1,040.00 | 1,040.00 | 963.00 | 998.00 | 0.0M |
| 2025-02-21 | 1,040.00 | 1,050.00 | 1,031.00 | 1,046.00 | 0.0M |
| 2025-02-20 | 1,010.00 | 1,044.00 | 1,010.00 | 1,032.00 | 0.0M |
| 2025-02-19 | 1,020.00 | 1,032.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2025-02-18 | 1,000.00 | 1,035.00 | 1,000.00 | 1,020.00 | 0.0M |
| 2025-02-17 | 987.00 | 999.00 | 972.00 | 999.00 | 0.0M |
| 2025-02-14 | 971.00 | 971.00 | 957.00 | 957.00 | 0.0M |
| 2025-02-13 | 955.00 | 983.00 | 949.00 | 956.00 | 0.0M |
| 2025-02-12 | 950.00 | 967.00 | 942.00 | 967.00 | 0.0M |
| 2025-02-10 | 938.00 | 942.00 | 930.00 | 942.00 | 0.0M |
| 2025-02-07 | 930.00 | 939.00 | 930.00 | 930.00 | 0.0M |
| 2025-02-06 | 929.00 | 929.00 | 929.00 | 929.00 | 0.0M |
| 2025-02-05 | 922.00 | 925.00 | 906.00 | 919.00 | 0.0M |
| 2025-02-04 | 906.00 | 916.00 | 906.00 | 907.00 | 0.0M |
| 2025-02-03 | 918.00 | 918.00 | 903.00 | 905.00 | 0.0M |
| 2025-01-31 | 928.00 | 930.00 | 926.00 | 926.00 | 0.0M |
| 2025-01-30 | 927.00 | 936.00 | 927.00 | 928.00 | 0.0M |
| 2025-01-29 | 935.00 | 935.00 | 927.00 | 927.00 | 0.0M |
| 2025-01-28 | 935.00 | 935.00 | 932.00 | 935.00 | 0.0M |
| 2025-01-27 | 929.00 | 930.00 | 925.00 | 926.00 | 0.0M |
| 2025-01-24 | 922.00 | 930.00 | 922.00 | 924.00 | 0.0M |
| 2025-01-23 | 927.00 | 929.00 | 918.00 | 921.00 | 0.0M |
| 2025-01-22 | 932.00 | 932.00 | 920.00 | 920.00 | 0.0M |
| 2025-01-21 | 930.00 | 932.00 | 918.00 | 929.00 | 0.0M |
| 2025-01-20 | 918.00 | 930.00 | 914.00 | 929.00 | 0.0M |
| 2025-01-16 | 928.00 | 928.00 | 909.00 | 913.00 | 0.0M |
| 2025-01-15 | 929.00 | 929.00 | 913.00 | 913.00 | 0.0M |
| 2025-01-14 | 924.00 | 924.00 | 906.00 | 906.00 | 0.0M |
| 2025-01-10 | 900.00 | 900.00 | 900.00 | 900.00 | 0.0M |
| 2025-01-09 | 915.00 | 915.00 | 891.00 | 893.00 | 0.0M |
| 2025-01-08 | 915.00 | 949.00 | 915.00 | 916.00 | 0.0M |
| 2025-01-07 | 915.00 | 915.00 | 915.00 | 915.00 | 0.0M |
| 2025-01-06 | 905.00 | 911.00 | 905.00 | 905.00 | 0.0M |