825.62
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 | 830.95 | 832.87 | 825.23 | 825.62 | 1,081.1M |
| 2025-09-25 | 827.68 | 834.62 | 826.23 | 832.92 | 1,225.5M |
| 2025-09-24 | 824.81 | 829.94 | 820.27 | 825.68 | 1,338.5M |
| 2025-09-23 | 831.03 | 834.84 | 823.67 | 824.30 | 1,446.6M |
| 2025-09-22 | 836.18 | 837.38 | 829.34 | 829.34 | 1,235.1M |
| 2025-09-19 | 840.78 | 841.97 | 834.21 | 834.86 | 1,594.5M |
| 2025-09-18 | 847.36 | 847.97 | 834.66 | 838.74 | 1,376.9M |
| 2025-09-17 | 845.33 | 847.76 | 842.64 | 843.94 | 1,583.5M |
| 2025-09-16 | 843.44 | 847.31 | 841.04 | 844.57 | 1,635.9M |
| 2025-09-15 | 837.32 | 840.90 | 831.97 | 840.09 | 1,037.1M |
| 2025-09-12 | 838.87 | 841.59 | 833.57 | 836.87 | 1,113.6M |
| 2025-09-11 | 827.29 | 836.64 | 827.29 | 833.87 | 1,498.6M |
| 2025-09-10 | 828.32 | 829.84 | 823.90 | 826.21 | 1,289.3M |
| 2025-09-09 | 822.55 | 827.20 | 820.20 | 826.50 | 1,722.1M |
| 2025-09-08 | 827.94 | 830.15 | 819.42 | 820.43 | 1,912.6M |
| 2025-09-05 | 819.39 | 827.48 | 817.25 | 822.56 | 1,656.2M |
| 2025-09-04 | 825.10 | 829.45 | 814.62 | 815.65 | 1,362.4M |
| 2025-09-03 | 818.39 | 825.64 | 817.59 | 823.37 | 1,748.9M |
| 2025-09-02 | 816.66 | 820.70 | 812.74 | 816.85 | 1,217.9M |
| 2025-09-01 | 806.29 | 815.14 | 803.24 | 813.99 | 1,490.7M |
| 2025-08-29 | 815.92 | 821.73 | 807.66 | 808.02 | 2,100.5M |
| 2025-08-28 | 816.88 | 822.11 | 815.31 | 817.39 | 1,053.1M |
| 2025-08-27 | 820.07 | 825.53 | 815.74 | 817.01 | 1,228.5M |
| 2025-08-26 | 820.26 | 826.46 | 816.77 | 818.54 | 2,644.1M |
| 2025-08-25 | 827.13 | 829.70 | 823.45 | 825.58 | 1,386.9M |
| 2025-08-22 | 816.72 | 823.26 | 813.51 | 819.27 | 1,276.2M |
| 2025-08-21 | 817.72 | 820.13 | 811.60 | 814.77 | 1,723.2M |
| 2025-08-20 | 802.17 | 816.10 | 799.13 | 814.25 | 1,601.8M |
| 2025-08-19 | 805.73 | 811.98 | 803.55 | 803.55 | 1,312.4M |
| 2025-08-18 | 818.41 | 818.41 | 807.35 | 808.21 | 1,157.2M |
| 2025-08-15 | 821.15 | 823.56 | 814.25 | 817.19 | 1,727.9M |
| 2025-08-14 | 828.77 | 832.00 | 819.68 | 820.42 | 1,818.2M |
| 2025-08-13 | 826.72 | 832.50 | 820.40 | 830.05 | 2,594.0M |
| 2025-08-08 | 820.52 | 823.69 | 814.02 | 818.09 | 1,967.4M |
| 2025-08-07 | 827.76 | 836.45 | 821.42 | 825.09 | 2,278.7M |
| 2025-08-06 | 820.47 | 826.10 | 815.53 | 823.56 | 2,515.1M |
| 2025-08-05 | 811.28 | 819.91 | 809.05 | 815.58 | 1,889.7M |
| 2025-08-04 | 799.81 | 807.87 | 793.67 | 806.38 | 1,431.6M |
| 2025-08-01 | 821.06 | 823.48 | 795.49 | 796.43 | 2,277.4M |
| 2025-07-31 | 813.05 | 820.66 | 804.46 | 814.78 | 1,964.1M |
| 2025-07-30 | 811.78 | 817.66 | 809.33 | 815.40 | 2,252.1M |
| 2025-07-29 | 803.64 | 811.56 | 796.10 | 810.12 | 1,731.6M |
| 2025-07-25 | 787.95 | 799.26 | 787.60 | 798.05 | 1,261.9M |
| 2025-07-24 | 794.12 | 804.66 | 789.11 | 794.00 | 1,723.1M |
| 2025-07-23 | 787.84 | 801.32 | 787.37 | 798.47 | 2,042.7M |
| 2025-07-22 | 790.75 | 793.29 | 778.51 | 779.28 | 1,890.3M |
| 2025-07-21 | 794.29 | 797.70 | 783.44 | 789.99 | 1,647.3M |
| 2025-07-18 | 781.93 | 791.85 | 780.73 | 789.42 | 2,169.9M |
| 2025-07-17 | 758.26 | 783.94 | 756.93 | 782.85 | 2,302.6M |
| 2025-07-16 | 754.41 | 760.77 | 750.66 | 753.26 | 1,800.9M |
| 2025-07-15 | 743.65 | 756.74 | 740.21 | 755.26 | 2,015.6M |
| 2025-07-14 | 728.84 | 744.01 | 728.10 | 744.01 | 1,412.1M |
| 2025-07-11 | 725.91 | 735.77 | 725.09 | 728.07 | 1,238.8M |
| 2025-07-09 | 723.78 | 727.79 | 718.89 | 720.98 | 1,283.8M |
| 2025-07-08 | 722.57 | 728.22 | 720.79 | 724.09 | 1,334.6M |
| 2025-07-07 | 721.92 | 729.21 | 717.45 | 729.21 | 1,580.9M |
| 2025-07-04 | 732.10 | 733.03 | 723.08 | 726.16 | 1,280.6M |
| 2025-07-03 | 725.39 | 733.38 | 724.51 | 732.19 | 1,402.7M |
| 2025-07-02 | 721.64 | 726.38 | 718.62 | 726.38 | 1,262.1M |
| 2025-07-01 | 712.86 | 723.87 | 706.23 | 723.73 | 1,660.5M |
| 2025-06-30 | 708.93 | 713.63 | 701.79 | 708.60 | 1,941.0M |
| 2025-06-27 | 720.28 | 720.67 | 700.48 | 703.75 | 1,590.9M |
| 2025-06-26 | 723.19 | 731.58 | 721.09 | 722.33 | 1,724.8M |
| 2025-06-25 | 716.20 | 728.40 | 713.44 | 725.35 | 2,667.7M |
| 2025-06-24 | 703.18 | 720.17 | 701.90 | 720.17 | 2,527.0M |
| 2025-06-23 | 688.11 | 696.18 | 684.49 | 692.53 | 1,570.3M |
| 2025-06-20 | 695.65 | 703.59 | 691.09 | 693.21 | 2,578.0M |
| 2025-06-19 | 701.65 | 704.69 | 690.91 | 692.83 | 2,463.0M |
| 2025-06-18 | 723.92 | 729.42 | 710.29 | 710.29 | 1,780.3M |
| 2025-06-17 | 727.65 | 728.51 | 722.97 | 724.09 | 1,021.7M |
| 2025-06-16 | 729.42 | 732.53 | 720.39 | 725.71 | 1,745.5M |
| 2025-06-13 | 730.19 | 733.65 | 726.78 | 730.27 | 1,890.9M |
| 2025-06-12 | 741.28 | 743.79 | 731.47 | 733.14 | 1,427.5M |
| 2025-06-11 | 741.52 | 745.07 | 739.81 | 742.31 | 1,179.7M |
| 2025-06-10 | 735.65 | 743.22 | 735.65 | 739.49 | 1,441.7M |
| 2025-06-09 | 742.20 | 743.85 | 734.22 | 736.15 | 1,033.8M |
| 2025-06-06 | 741.12 | 741.67 | 731.97 | 737.62 | 1,209.8M |
| 2025-06-05 | 739.16 | 745.17 | 736.81 | 741.35 | 1,294.1M |
| 2025-06-04 | 744.44 | 746.24 | 730.15 | 734.36 | 1,857.8M |
| 2025-05-30 | 751.47 | 755.66 | 746.02 | 746.02 | 2,860.7M |
| 2025-05-29 | 767.71 | 769.86 | 757.14 | 758.11 | 1,348.9M |
| 2025-05-28 | 762.47 | 765.98 | 755.78 | 756.00 | 1,208.7M |
| 2025-05-27 | 768.81 | 768.81 | 755.81 | 758.66 | 1,266.6M |
| 2025-05-26 | 770.18 | 771.80 | 762.35 | 770.46 | 1,101.9M |
| 2025-05-23 | 769.95 | 775.17 | 766.44 | 768.45 | 1,326.2M |
| 2025-05-22 | 765.60 | 772.61 | 765.25 | 766.63 | 1,377.7M |
| 2025-05-21 | 777.86 | 782.88 | 766.29 | 769.40 | 1,650.4M |
| 2025-05-20 | 777.30 | 781.93 | 772.24 | 774.62 | 1,799.7M |
| 2025-05-19 | 775.81 | 779.53 | 770.28 | 771.93 | 1,570.8M |
| 2025-05-16 | 781.78 | 786.06 | 774.52 | 779.20 | 1,402.4M |
| 2025-05-15 | 788.19 | 790.61 | 775.50 | 778.41 | 1,802.6M |
| 2025-05-14 | 790.80 | 795.72 | 785.47 | 793.90 | 1,768.2M |
| 2025-05-13 | 801.92 | 805.23 | 788.23 | 789.97 | 2,350.2M |
| 2025-05-09 | 788.37 | 791.19 | 776.85 | 789.38 | 1,816.2M |
| 2025-05-08 | 791.22 | 794.31 | 783.07 | 783.61 | 1,938.2M |
| 2025-05-07 | 777.89 | 793.73 | 775.73 | 793.73 | 2,228.5M |
| 2025-05-06 | 778.31 | 779.85 | 769.22 | 769.57 | 1,800.4M |
| 2025-05-02 | 787.49 | 790.70 | 774.35 | 776.89 | 1,762.0M |
| 2025-04-30 | 754.52 | 775.79 | 752.65 | 775.79 | 2,037.5M |
| 2025-04-29 | 744.43 | 754.00 | 740.54 | 754.00 | 1,450.1M |
| 2025-04-28 | 743.91 | 747.99 | 740.61 | 743.23 | 1,059.7M |
| 2025-04-25 | 738.89 | 743.60 | 736.20 | 741.52 | 1,179.8M |
| 2025-04-24 | 734.49 | 739.32 | 730.00 | 732.52 | 1,284.4M |
| 2025-04-23 | 737.53 | 742.76 | 732.71 | 738.54 | 1,707.2M |
| 2025-04-22 | 720.02 | 732.27 | 718.69 | 730.20 | 1,818.2M |
| 2025-04-21 | 734.16 | 737.77 | 720.64 | 724.16 | 1,793.6M |
| 2025-04-18 | 731.23 | 737.92 | 729.34 | 735.70 | 1,548.3M |
| 2025-04-17 | 728.35 | 733.03 | 725.50 | 729.31 | 1,388.7M |
| 2025-04-16 | 725.46 | 733.41 | 717.92 | 730.31 | 1,732.8M |
| 2025-04-11 | 726.12 | 732.49 | 718.90 | 727.04 | 1,633.1M |
| 2025-04-10 | 730.53 | 739.55 | 720.88 | 729.82 | 2,126.1M |
| 2025-04-09 | 682.30 | 701.24 | 676.75 | 696.06 | 2,425.2M |
| 2025-04-08 | 680.16 | 687.41 | 667.69 | 683.69 | 2,888.8M |
| 2025-04-04 | 736.56 | 737.09 | 713.61 | 715.17 | 2,117.9M |
| 2025-04-03 | 741.54 | 744.70 | 737.49 | 741.67 | 1,723.8M |
| 2025-04-02 | 747.52 | 754.16 | 746.25 | 751.43 | 1,186.1M |
| 2025-04-01 | 745.48 | 751.61 | 745.07 | 747.60 | 871.8M |
| 2025-03-31 | 737.73 | 747.03 | 737.73 | 739.77 | 1,643.6M |
| 2025-03-28 | 756.71 | 756.88 | 748.76 | 750.73 | 894.7M |
| 2025-03-27 | 759.32 | 762.76 | 756.82 | 759.10 | 1,387.1M |
| 2025-03-26 | 756.45 | 762.84 | 756.45 | 759.36 | 1,153.5M |
| 2025-03-25 | 758.42 | 758.72 | 750.91 | 755.22 | 1,284.4M |
| 2025-03-24 | 755.89 | 759.88 | 751.43 | 758.24 | 851.8M |
| 2025-03-21 | 752.41 | 755.23 | 748.61 | 754.58 | 2,568.2M |
| 2025-03-20 | 755.65 | 762.13 | 747.90 | 747.90 | 1,348.1M |
| 2025-03-19 | 746.38 | 758.66 | 743.75 | 753.88 | 1,356.4M |
| 2025-03-18 | 745.88 | 748.84 | 737.65 | 745.01 | 1,438.2M |
| 2025-03-17 | 744.69 | 747.02 | 736.53 | 739.84 | 1,206.9M |
| 2025-03-14 | 735.29 | 745.89 | 733.23 | 742.98 | 1,347.6M |
| 2025-03-13 | 736.00 | 739.37 | 731.42 | 732.83 | 1,102.7M |
| 2025-03-12 | 750.42 | 751.86 | 731.10 | 733.03 | 1,786.9M |
| 2025-03-11 | 737.67 | 754.20 | 733.19 | 751.89 | 1,821.3M |
| 2025-03-10 | 757.73 | 758.91 | 745.12 | 745.12 | 1,274.4M |
| 2025-03-07 | 753.39 | 763.36 | 751.89 | 763.23 | 1,453.5M |
| 2025-03-06 | 766.40 | 766.79 | 751.77 | 754.01 | 1,672.5M |
| 2025-03-05 | 752.39 | 768.56 | 750.36 | 766.78 | 1,719.9M |
| 2025-03-04 | 751.10 | 760.55 | 742.55 | 746.01 | 1,682.9M |
| 2025-03-03 | 769.43 | 772.36 | 753.37 | 755.38 | 1,686.4M |
| 2025-02-28 | 757.89 | 769.06 | 753.75 | 766.70 | 2,904.0M |
| 2025-02-27 | 781.98 | 787.26 | 773.02 | 775.42 | 1,903.4M |
| 2025-02-26 | 770.79 | 787.63 | 769.78 | 785.03 | 2,641.3M |
| 2025-02-25 | 784.00 | 784.00 | 768.44 | 768.55 | 2,226.7M |
| 2025-02-24 | 792.01 | 792.04 | 781.71 | 787.51 | 2,194.5M |
| 2025-02-21 | 793.60 | 800.91 | 790.96 | 795.09 | 1,598.5M |
| 2025-02-20 | 801.96 | 806.72 | 791.61 | 795.06 | 2,086.5M |
| 2025-02-19 | 805.48 | 814.49 | 804.39 | 808.57 | 2,100.6M |
| 2025-02-18 | 811.42 | 813.51 | 804.16 | 808.20 | 1,567.3M |
| 2025-02-17 | 805.13 | 812.95 | 798.94 | 810.82 | 2,045.3M |
| 2025-02-14 | 840.59 | 841.22 | 827.03 | 828.87 | 1,568.9M |
| 2025-02-13 | 840.06 | 849.78 | 836.63 | 839.29 | 1,433.3M |
| 2025-02-11 | 831.38 | 838.81 | 828.22 | 837.12 | 1,254.5M |
| 2025-02-10 | 831.81 | 833.43 | 822.79 | 829.87 | 1,624.9M |
| 2025-02-07 | 826.30 | 838.22 | 817.22 | 838.22 | 2,283.7M |
| 2025-02-06 | 840.27 | 841.17 | 820.18 | 822.10 | 1,887.1M |
| 2025-02-05 | 847.30 | 850.87 | 834.01 | 838.08 | 1,403.8M |
| 2025-02-04 | 854.03 | 858.32 | 847.16 | 848.47 | 1,470.5M |
| 2025-02-03 | 826.89 | 849.54 | 823.53 | 849.54 | 2,151.9M |
| 2025-01-31 | 871.27 | 872.79 | 852.95 | 856.40 | 2,111.4M |
| 2025-01-30 | 874.72 | 876.99 | 868.46 | 870.26 | 1,247.8M |
| 2025-01-29 | 880.98 | 881.72 | 873.00 | 875.48 | 1,713.0M |
| 2025-01-28 | 867.77 | 878.29 | 867.77 | 876.49 | 1,532.7M |
| 2025-01-27 | 879.94 | 883.89 | 873.15 | 873.85 | 1,043.3M |
| 2025-01-24 | 881.98 | 884.46 | 877.78 | 884.29 | 1,081.8M |
| 2025-01-23 | 889.00 | 890.84 | 877.57 | 877.57 | 1,470.5M |
| 2025-01-22 | 885.44 | 892.22 | 885.29 | 890.71 | 2,026.3M |
| 2025-01-21 | 880.71 | 888.15 | 877.18 | 883.85 | 1,358.0M |
| 2025-01-20 | 879.18 | 883.27 | 873.63 | 876.01 | 1,092.8M |
| 2025-01-17 | 880.15 | 886.46 | 874.31 | 875.76 | 1,375.1M |
| 2025-01-16 | 890.78 | 891.83 | 879.01 | 883.40 | 1,183.3M |
| 2025-01-15 | 876.52 | 884.02 | 869.93 | 884.02 | 1,375.6M |
| 2025-01-14 | 889.70 | 889.70 | 874.09 | 874.32 | 1,488.7M |
| 2025-01-13 | 885.88 | 889.06 | 878.62 | 882.28 | 1,441.4M |
| 2025-01-10 | 887.88 | 894.63 | 880.06 | 892.34 | 1,352.9M |
| 2025-01-09 | 899.89 | 899.89 | 885.80 | 887.78 | 1,453.8M |
| 2025-01-08 | 902.93 | 905.03 | 897.06 | 902.20 | 1,028.9M |
| 2025-01-07 | 890.96 | 906.27 | 890.96 | 902.90 | 1,173.7M |
| 2025-01-06 | 899.56 | 900.90 | 886.76 | 888.73 | 1,278.3M |
| 2025-01-03 | 894.62 | 899.22 | 890.93 | 896.07 | 793.2M |
| 2025-01-02 | 904.48 | 906.10 | 890.13 | 891.72 | 962.7M |