1,242.00
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,189.00 | 1,250.00 | 1,177.00 | 1,242.00 | 0.0M |
| 2025-09-26 | 1,172.00 | 1,180.00 | 1,151.00 | 1,180.00 | 0.0M |
| 2025-09-25 | 1,154.00 | 1,184.00 | 1,143.00 | 1,172.00 | 0.0M |
| 2025-09-24 | 1,162.00 | 1,169.00 | 1,131.00 | 1,155.00 | 0.0M |
| 2025-09-22 | 1,137.00 | 1,164.00 | 1,137.00 | 1,145.00 | 0.0M |
| 2025-09-19 | 1,154.00 | 1,154.00 | 1,121.00 | 1,137.00 | 0.0M |
| 2025-09-18 | 1,121.00 | 1,145.00 | 1,118.00 | 1,145.00 | 0.0M |
| 2025-09-17 | 1,123.00 | 1,132.00 | 1,104.00 | 1,121.00 | 0.0M |
| 2025-09-16 | 1,141.00 | 1,142.00 | 1,122.00 | 1,133.00 | 0.0M |
| 2025-09-12 | 1,172.00 | 1,172.00 | 1,126.00 | 1,135.00 | 0.0M |
| 2025-09-11 | 1,147.00 | 1,158.00 | 1,137.00 | 1,154.00 | 0.0M |
| 2025-09-10 | 1,142.00 | 1,153.00 | 1,131.00 | 1,153.00 | 0.0M |
| 2025-09-09 | 1,182.00 | 1,182.00 | 1,128.00 | 1,141.00 | 0.0M |
| 2025-09-08 | 1,203.00 | 1,219.00 | 1,170.00 | 1,182.00 | 0.0M |
| 2025-09-05 | 1,180.00 | 1,218.00 | 1,180.00 | 1,198.00 | 0.0M |
| 2025-09-04 | 1,139.00 | 1,163.00 | 1,139.00 | 1,163.00 | 0.0M |
| 2025-09-03 | 1,148.00 | 1,148.00 | 1,126.00 | 1,139.00 | 0.0M |
| 2025-09-02 | 1,160.00 | 1,163.00 | 1,145.00 | 1,150.00 | 0.0M |
| 2025-09-01 | 1,142.00 | 1,158.00 | 1,142.00 | 1,144.00 | 0.0M |
| 2025-08-29 | 1,120.00 | 1,153.00 | 1,103.00 | 1,145.00 | 0.0M |
| 2025-08-28 | 1,190.00 | 1,240.00 | 1,124.00 | 1,125.00 | 0.1M |
| 2025-08-27 | 1,140.00 | 1,163.00 | 1,126.00 | 1,160.00 | 0.0M |
| 2025-08-26 | 1,167.00 | 1,185.00 | 1,139.00 | 1,139.00 | 0.0M |
| 2025-08-25 | 1,170.00 | 1,197.00 | 1,150.00 | 1,197.00 | 0.0M |
| 2025-08-22 | 1,119.00 | 1,162.00 | 1,111.00 | 1,162.00 | 0.0M |
| 2025-08-21 | 1,142.00 | 1,148.00 | 1,120.00 | 1,123.00 | 0.0M |
| 2025-08-20 | 1,140.00 | 1,157.00 | 1,132.00 | 1,146.00 | 0.0M |
| 2025-08-19 | 1,140.00 | 1,154.00 | 1,140.00 | 1,141.00 | 0.0M |
| 2025-08-18 | 1,150.00 | 1,165.00 | 1,139.00 | 1,142.00 | 0.0M |
| 2025-08-15 | 1,126.00 | 1,188.00 | 1,126.00 | 1,150.00 | 0.0M |
| 2025-08-14 | 1,120.00 | 1,132.00 | 1,118.00 | 1,126.00 | 0.0M |
| 2025-08-13 | 1,120.00 | 1,126.00 | 1,101.00 | 1,114.00 | 0.0M |
| 2025-08-12 | 1,129.00 | 1,138.00 | 1,123.00 | 1,123.00 | 0.0M |
| 2025-08-08 | 1,122.00 | 1,155.00 | 1,122.00 | 1,131.00 | 0.0M |
| 2025-08-07 | 1,151.00 | 1,161.00 | 1,111.00 | 1,112.00 | 0.0M |
| 2025-08-06 | 1,123.00 | 1,156.00 | 1,123.00 | 1,151.00 | 0.0M |
| 2025-08-05 | 1,145.00 | 1,162.00 | 1,118.00 | 1,118.00 | 0.0M |
| 2025-08-04 | 1,124.00 | 1,153.00 | 1,124.00 | 1,140.00 | 0.0M |
| 2025-08-01 | 1,145.00 | 1,164.00 | 1,121.00 | 1,151.00 | 0.0M |
| 2025-07-31 | 1,146.00 | 1,162.00 | 1,105.00 | 1,129.00 | 0.0M |
| 2025-07-30 | 1,165.00 | 1,170.00 | 1,112.00 | 1,146.00 | 0.0M |
| 2025-07-29 | 1,221.00 | 1,228.00 | 1,173.00 | 1,174.00 | 0.0M |
| 2025-07-28 | 1,241.00 | 1,274.00 | 1,169.00 | 1,228.00 | 0.1M |
| 2025-07-25 | 1,166.00 | 1,279.00 | 1,166.00 | 1,279.00 | 0.1M |
| 2025-07-24 | 1,180.00 | 1,180.00 | 1,134.00 | 1,166.00 | 0.0M |
| 2025-07-23 | 1,158.00 | 1,195.00 | 1,143.00 | 1,180.00 | 0.0M |
| 2025-07-22 | 1,157.00 | 1,199.00 | 1,111.00 | 1,161.00 | 0.1M |
| 2025-07-18 | 1,151.00 | 1,166.00 | 1,132.00 | 1,158.00 | 0.0M |
| 2025-07-17 | 1,072.00 | 1,134.00 | 1,051.00 | 1,129.00 | 0.0M |
| 2025-07-16 | 1,009.00 | 1,073.00 | 1,009.00 | 1,072.00 | 0.0M |
| 2025-07-15 | 989.00 | 1,107.00 | 970.00 | 1,030.00 | 0.2M |
| 2025-07-14 | 950.00 | 967.00 | 950.00 | 957.00 | 0.0M |
| 2025-07-11 | 954.00 | 956.00 | 935.00 | 946.00 | 0.0M |
| 2025-07-10 | 940.00 | 951.00 | 927.00 | 951.00 | 0.0M |
| 2025-07-09 | 937.00 | 945.00 | 929.00 | 940.00 | 0.0M |
| 2025-07-08 | 960.00 | 960.00 | 930.00 | 930.00 | 0.0M |
| 2025-07-07 | 910.00 | 951.00 | 906.00 | 945.00 | 0.0M |
| 2025-07-04 | 864.00 | 904.00 | 860.00 | 895.00 | 0.0M |
| 2025-07-03 | 884.00 | 884.00 | 869.00 | 869.00 | 0.0M |
| 2025-07-02 | 882.00 | 917.00 | 862.00 | 890.00 | 0.0M |
| 2025-07-01 | 900.00 | 915.00 | 897.00 | 897.00 | 0.0M |
| 2025-06-30 | 905.00 | 918.00 | 891.00 | 905.00 | 0.0M |
| 2025-06-27 | 953.00 | 953.00 | 912.00 | 919.00 | 0.0M |
| 2025-06-26 | 963.00 | 963.00 | 944.00 | 953.00 | 0.0M |
| 2025-06-25 | 960.00 | 960.00 | 932.00 | 953.00 | 0.0M |
| 2025-06-24 | 957.00 | 957.00 | 925.00 | 949.00 | 0.0M |
| 2025-06-23 | 900.00 | 930.00 | 895.00 | 930.00 | 0.0M |
| 2025-06-20 | 884.00 | 918.00 | 884.00 | 893.00 | 0.0M |
| 2025-06-19 | 873.00 | 879.00 | 862.00 | 871.00 | 0.0M |
| 2025-06-18 | 894.00 | 899.00 | 861.00 | 874.00 | 0.0M |
| 2025-06-17 | 900.00 | 910.00 | 884.00 | 894.00 | 0.0M |
| 2025-06-16 | 891.00 | 908.00 | 881.00 | 898.00 | 0.0M |
| 2025-06-13 | 903.00 | 913.00 | 875.00 | 892.00 | 0.0M |
| 2025-06-12 | 866.00 | 910.00 | 860.00 | 888.00 | 0.0M |
| 2025-06-11 | 884.00 | 921.00 | 833.00 | 866.00 | 0.1M |
| 2025-06-10 | 866.00 | 894.00 | 865.00 | 881.00 | 0.0M |
| 2025-06-09 | 875.00 | 883.00 | 860.00 | 865.00 | 0.0M |
| 2025-06-06 | 839.00 | 869.00 | 822.00 | 856.00 | 0.1M |
| 2025-06-05 | 812.00 | 848.00 | 812.00 | 834.00 | 0.0M |
| 2025-06-04 | 809.00 | 812.00 | 798.00 | 812.00 | 0.0M |
| 2025-06-03 | 814.00 | 814.00 | 798.00 | 812.00 | 0.0M |
| 2025-06-02 | 796.00 | 814.00 | 795.00 | 814.00 | 0.0M |
| 2025-05-30 | 773.00 | 798.00 | 773.00 | 792.00 | 0.0M |
| 2025-05-29 | 765.00 | 799.00 | 762.00 | 772.00 | 0.0M |
| 2025-05-28 | 770.00 | 776.00 | 766.00 | 767.00 | 0.0M |
| 2025-05-27 | 753.00 | 769.00 | 753.00 | 765.00 | 0.0M |
| 2025-05-26 | 750.00 | 755.00 | 747.00 | 749.00 | 0.0M |
| 2025-05-23 | 740.00 | 758.00 | 740.00 | 749.00 | 0.0M |
| 2025-05-22 | 735.00 | 748.00 | 735.00 | 736.00 | 0.0M |
| 2025-05-21 | 746.00 | 751.00 | 733.00 | 733.00 | 0.0M |
| 2025-05-20 | 749.00 | 750.00 | 745.00 | 746.00 | 0.0M |
| 2025-05-19 | 747.00 | 749.00 | 733.00 | 738.00 | 0.0M |
| 2025-05-16 | 749.00 | 760.00 | 739.00 | 742.00 | 0.0M |
| 2025-05-15 | 746.00 | 760.00 | 744.00 | 745.00 | 0.0M |
| 2025-05-14 | 746.00 | 762.00 | 736.00 | 756.00 | 0.0M |
| 2025-05-13 | 758.00 | 769.00 | 757.00 | 761.00 | 0.0M |
| 2025-05-12 | 757.00 | 765.00 | 752.00 | 758.00 | 0.0M |
| 2025-05-09 | 752.00 | 764.00 | 739.00 | 764.00 | 0.0M |
| 2025-05-08 | 769.00 | 769.00 | 737.00 | 749.00 | 0.0M |
| 2025-05-07 | 761.00 | 761.00 | 735.00 | 742.00 | 0.0M |
| 2025-05-02 | 772.00 | 773.00 | 728.00 | 732.00 | 0.2M |
| 2025-05-01 | 772.00 | 780.00 | 766.00 | 766.00 | 0.0M |
| 2025-04-30 | 766.00 | 779.00 | 766.00 | 773.00 | 0.0M |
| 2025-04-28 | 763.00 | 773.00 | 762.00 | 766.00 | 0.0M |
| 2025-04-25 | 758.00 | 770.00 | 752.00 | 760.00 | 0.0M |
| 2025-04-24 | 754.00 | 764.00 | 751.00 | 751.00 | 0.0M |
| 2025-04-23 | 765.00 | 765.00 | 750.00 | 754.00 | 0.0M |
| 2025-04-22 | 755.00 | 770.00 | 752.00 | 761.00 | 0.0M |
| 2025-04-21 | 764.00 | 776.00 | 752.00 | 752.00 | 0.0M |
| 2025-04-18 | 747.00 | 764.00 | 742.00 | 756.00 | 0.0M |
| 2025-04-17 | 740.00 | 754.00 | 740.00 | 747.00 | 0.0M |
| 2025-04-16 | 740.00 | 753.00 | 738.00 | 738.00 | 0.0M |
| 2025-04-15 | 774.00 | 774.00 | 740.00 | 740.00 | 0.0M |
| 2025-04-14 | 795.00 | 795.00 | 740.00 | 759.00 | 0.0M |
| 2025-04-11 | 785.00 | 809.00 | 754.00 | 788.00 | 0.0M |
| 2025-04-10 | 780.00 | 783.00 | 755.00 | 772.00 | 0.0M |
| 2025-04-09 | 760.00 | 773.00 | 735.00 | 735.00 | 0.0M |
| 2025-04-08 | 736.00 | 768.00 | 720.00 | 768.00 | 0.0M |
| 2025-04-07 | 668.00 | 686.00 | 651.00 | 686.00 | 0.0M |
| 2025-04-04 | 724.00 | 737.00 | 673.00 | 698.00 | 0.1M |
| 2025-04-03 | 742.00 | 750.00 | 706.00 | 735.00 | 0.0M |
| 2025-04-02 | 762.00 | 762.00 | 750.00 | 750.00 | 0.0M |
| 2025-04-01 | 777.00 | 777.00 | 762.00 | 762.00 | 0.0M |
| 2025-03-31 | 778.00 | 783.00 | 775.00 | 777.00 | 0.0M |
| 2025-03-28 | 790.00 | 804.00 | 784.00 | 796.00 | 0.0M |
| 2025-03-27 | 788.00 | 793.00 | 784.00 | 790.00 | 0.0M |
| 2025-03-26 | 795.00 | 796.00 | 788.00 | 788.00 | 0.0M |
| 2025-03-25 | 800.00 | 801.00 | 796.00 | 797.00 | 0.0M |
| 2025-03-24 | 805.00 | 805.00 | 796.00 | 800.00 | 0.0M |
| 2025-03-21 | 800.00 | 803.00 | 800.00 | 801.00 | 0.0M |
| 2025-03-19 | 798.00 | 802.00 | 796.00 | 800.00 | 0.0M |
| 2025-03-18 | 799.00 | 810.00 | 796.00 | 800.00 | 0.0M |
| 2025-03-17 | 797.00 | 802.00 | 796.00 | 800.00 | 0.0M |
| 2025-03-14 | 803.00 | 805.00 | 797.00 | 797.00 | 0.0M |
| 2025-03-13 | 812.00 | 814.00 | 796.00 | 800.00 | 0.0M |
| 2025-03-12 | 794.00 | 805.00 | 793.00 | 801.00 | 0.0M |
| 2025-03-11 | 797.00 | 802.00 | 795.00 | 796.00 | 0.0M |
| 2025-03-10 | 804.00 | 804.00 | 796.00 | 800.00 | 0.0M |
| 2025-03-07 | 804.00 | 804.00 | 796.00 | 799.00 | 0.0M |
| 2025-03-06 | 802.00 | 807.00 | 796.00 | 807.00 | 0.0M |
| 2025-03-05 | 802.00 | 807.00 | 798.00 | 805.00 | 0.0M |
| 2025-03-04 | 802.00 | 804.00 | 802.00 | 802.00 | 0.0M |
| 2025-03-03 | 807.00 | 808.00 | 798.00 | 802.00 | 0.0M |
| 2025-02-28 | 796.00 | 807.00 | 795.00 | 807.00 | 0.0M |
| 2025-02-27 | 787.00 | 809.00 | 785.00 | 793.00 | 0.0M |
| 2025-02-26 | 802.50 | 809.50 | 802.50 | 809.00 | 0.0M |
| 2025-02-25 | 800.00 | 812.00 | 800.00 | 803.00 | 0.0M |
| 2025-02-21 | 799.00 | 819.00 | 799.00 | 800.50 | 0.0M |
| 2025-02-20 | 803.50 | 815.00 | 798.00 | 800.50 | 0.0M |
| 2025-02-19 | 806.00 | 807.50 | 803.00 | 803.50 | 0.0M |
| 2025-02-18 | 821.00 | 821.50 | 802.50 | 806.00 | 0.0M |
| 2025-02-17 | 809.50 | 819.50 | 802.50 | 814.50 | 0.0M |
| 2025-02-14 | 811.50 | 812.00 | 802.50 | 802.50 | 0.0M |
| 2025-02-13 | 800.50 | 813.50 | 800.00 | 809.50 | 0.0M |
| 2025-02-12 | 799.00 | 803.50 | 798.50 | 799.00 | 0.0M |
| 2025-02-10 | 799.00 | 809.50 | 798.00 | 800.00 | 0.0M |
| 2025-02-07 | 802.00 | 810.00 | 798.00 | 800.00 | 0.0M |
| 2025-02-06 | 800.00 | 809.50 | 795.00 | 801.00 | 0.0M |
| 2025-02-05 | 812.50 | 812.50 | 800.50 | 801.00 | 0.0M |
| 2025-02-04 | 805.00 | 814.50 | 804.50 | 806.00 | 0.0M |
| 2025-02-03 | 801.50 | 808.50 | 801.50 | 804.50 | 0.0M |
| 2025-01-31 | 803.50 | 810.50 | 801.50 | 801.50 | 0.0M |
| 2025-01-30 | 811.50 | 813.00 | 803.50 | 803.50 | 0.0M |
| 2025-01-29 | 804.00 | 817.50 | 796.00 | 806.50 | 0.0M |
| 2025-01-28 | 808.00 | 808.00 | 790.50 | 796.00 | 0.0M |
| 2025-01-27 | 793.00 | 807.00 | 789.50 | 807.00 | 0.0M |
| 2025-01-24 | 788.00 | 793.00 | 787.00 | 787.00 | 0.0M |
| 2025-01-23 | 799.00 | 799.00 | 787.50 | 788.00 | 0.0M |
| 2025-01-22 | 798.00 | 800.00 | 789.00 | 800.00 | 0.0M |
| 2025-01-21 | 800.00 | 800.50 | 786.50 | 793.00 | 0.0M |
| 2025-01-20 | 792.50 | 800.00 | 790.00 | 798.50 | 0.0M |
| 2025-01-17 | 791.50 | 796.00 | 791.00 | 791.00 | 0.0M |
| 2025-01-16 | 811.00 | 814.50 | 791.50 | 794.00 | 0.0M |
| 2025-01-15 | 837.50 | 837.50 | 794.00 | 795.00 | 0.1M |
| 2025-01-14 | 768.50 | 775.00 | 735.50 | 772.50 | 0.0M |
| 2025-01-10 | 768.00 | 768.00 | 755.00 | 767.00 | 0.0M |
| 2025-01-09 | 766.50 | 769.00 | 758.50 | 760.00 | 0.0M |
| 2025-01-08 | 767.50 | 770.00 | 752.50 | 752.50 | 0.0M |
| 2025-01-07 | 754.00 | 772.00 | 749.50 | 758.00 | 0.0M |
| 2025-01-06 | 747.50 | 764.50 | 747.00 | 756.50 | 0.0M |