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 | 61,025.00 | 61,640.00 | 60,955.00 | 61,640.00 | 0.0M |
| 2025-09-25 | 60,955.00 | 61,110.00 | 60,435.00 | 60,925.00 | 0.0M |
| 2025-09-24 | 61,295.00 | 61,795.00 | 60,985.00 | 61,615.00 | 0.0M |
| 2025-09-23 | 60,720.00 | 61,145.00 | 60,560.00 | 60,940.00 | 0.0M |
| 2025-09-22 | 59,135.00 | 59,275.00 | 58,760.00 | 59,275.00 | 0.0M |
| 2025-09-19 | 57,210.00 | 58,040.00 | 57,050.00 | 57,625.00 | 0.0M |
| 2025-09-18 | 57,810.00 | 57,810.00 | 56,980.00 | 56,980.00 | 0.0M |
| 2025-09-17 | 58,420.00 | 58,485.00 | 58,015.00 | 58,020.00 | 0.0M |
| 2025-09-16 | 58,420.00 | 58,590.00 | 58,135.00 | 58,325.00 | 0.0M |
| 2025-09-15 | 57,395.00 | 57,430.00 | 57,000.00 | 57,380.00 | 0.0M |
| 2025-09-12 | 57,135.00 | 57,765.00 | 57,045.00 | 57,670.00 | 0.0M |
| 2025-09-11 | 57,485.00 | 57,510.00 | 56,915.00 | 57,045.00 | 0.0M |
| 2025-09-10 | 57,135.00 | 57,300.00 | 56,555.00 | 57,265.00 | 0.0M |
| 2025-09-09 | 57,115.00 | 57,830.00 | 56,945.00 | 57,300.00 | 0.0M |
| 2025-09-08 | 60,850.00 | 60,850.00 | 55,620.00 | 55,925.00 | 0.0M |
| 2025-09-05 | 55,435.00 | 55,590.00 | 55,140.00 | 55,320.00 | 0.0M |
| 2025-09-04 | 55,330.00 | 55,600.00 | 54,470.00 | 54,785.00 | 0.0M |
| 2025-09-03 | 55,045.00 | 55,480.00 | 54,820.00 | 54,820.00 | 0.0M |
| 2025-09-02 | 53,595.00 | 54,250.00 | 53,435.00 | 53,500.00 | 0.0M |
| 2025-09-01 | 52,245.00 | 53,505.00 | 52,070.00 | 53,490.00 | 0.0M |
| 2025-08-29 | 51,085.00 | 51,100.00 | 50,865.00 | 50,960.00 | 0.0M |
| 2025-08-28 | 50,645.00 | 50,645.00 | 50,110.00 | 50,160.00 | 0.0M |
| 2025-08-27 | 50,370.00 | 50,420.00 | 50,100.00 | 50,100.00 | 0.0M |
| 2025-08-26 | 48,975.00 | 49,820.00 | 48,975.00 | 49,740.00 | 0.0M |
| 2025-08-25 | 49,320.00 | 49,320.00 | 48,975.00 | 48,975.00 | 0.0M |
| 2025-08-22 | 48,875.00 | 48,875.00 | 48,160.00 | 48,160.00 | 0.0M |
| 2025-08-21 | 48,995.00 | 48,995.00 | 48,550.00 | 48,550.00 | 0.0M |
| 2025-08-20 | 47,925.00 | 48,245.00 | 47,760.00 | 48,220.00 | 0.0M |
| 2025-08-19 | 48,255.00 | 48,500.00 | 48,000.00 | 48,355.00 | 0.0M |
| 2025-08-18 | 48,200.00 | 48,805.00 | 48,040.00 | 48,510.00 | 0.0M |
| 2025-08-14 | 48,480.00 | 49,290.00 | 48,480.00 | 48,900.00 | 0.0M |
| 2025-08-13 | 47,550.00 | 48,830.00 | 47,550.00 | 48,480.00 | 0.0M |
| 2025-08-12 | 49,680.00 | 49,680.00 | 48,660.00 | 48,660.00 | 0.0M |
| 2025-08-11 | 51,900.00 | 51,900.00 | 49,680.00 | 49,680.00 | 0.0M |
| 2025-08-08 | 51,490.00 | 51,900.00 | 51,160.00 | 51,900.00 | 0.0M |
| 2025-08-07 | 49,875.00 | 50,160.00 | 49,715.00 | 49,925.00 | 0.0M |
| 2025-08-06 | 49,850.00 | 49,995.00 | 49,755.00 | 49,760.00 | 0.0M |
| 2025-08-05 | 49,690.00 | 49,790.00 | 49,445.00 | 49,445.00 | 0.0M |
| 2025-08-04 | 49,400.00 | 49,400.00 | 48,685.00 | 48,920.00 | 0.0M |
| 2025-08-01 | 47,465.00 | 47,605.00 | 47,400.00 | 47,605.00 | 0.0M |
| 2025-07-31 | 47,500.00 | 47,550.00 | 46,960.00 | 47,410.00 | 0.0M |
| 2025-07-30 | 48,435.00 | 48,435.00 | 48,060.00 | 48,105.00 | 0.0M |
| 2025-07-29 | 48,580.00 | 48,580.00 | 47,880.00 | 48,105.00 | 0.0M |
| 2025-07-28 | 48,415.00 | 48,580.00 | 48,250.00 | 48,580.00 | 0.0M |
| 2025-07-25 | 49,180.00 | 49,355.00 | 48,875.00 | 49,005.00 | 0.0M |
| 2025-07-24 | 49,995.00 | 50,075.00 | 49,170.00 | 49,180.00 | 0.0M |
| 2025-07-23 | 51,470.00 | 51,580.00 | 51,140.00 | 51,375.00 | 0.0M |
| 2025-07-22 | 49,905.00 | 50,630.00 | 49,880.00 | 50,470.00 | 0.0M |
| 2025-07-21 | 49,370.00 | 49,880.00 | 49,205.00 | 49,880.00 | 0.0M |
| 2025-07-18 | 49,050.00 | 49,050.00 | 48,855.00 | 48,950.00 | 0.0M |
| 2025-07-17 | 49,085.00 | 49,085.00 | 48,705.00 | 48,705.00 | 0.0M |
| 2025-07-16 | 48,655.00 | 48,885.00 | 48,450.00 | 48,680.00 | 0.0M |
| 2025-07-15 | 49,040.00 | 49,300.00 | 48,900.00 | 49,285.00 | 0.0M |
| 2025-07-14 | 49,545.00 | 49,605.00 | 49,235.00 | 49,285.00 | 0.0M |
| 2025-07-11 | 48,065.00 | 48,500.00 | 47,835.00 | 48,500.00 | 0.0M |
| 2025-07-10 | 47,645.00 | 47,910.00 | 47,630.00 | 47,780.00 | 0.0M |
| 2025-07-09 | 47,210.00 | 47,420.00 | 47,000.00 | 47,080.00 | 0.0M |
| 2025-07-08 | 48,240.00 | 48,240.00 | 47,820.00 | 48,020.00 | 0.0M |
| 2025-07-07 | 47,660.00 | 47,660.00 | 47,120.00 | 47,330.00 | 0.0M |
| 2025-07-04 | 47,770.00 | 48,140.00 | 47,700.00 | 48,040.00 | 0.0M |
| 2025-07-03 | 48,030.00 | 48,500.00 | 47,840.00 | 48,450.00 | 0.0M |
| 2025-07-02 | 47,680.00 | 47,895.00 | 47,570.00 | 47,740.00 | 0.0M |
| 2025-07-01 | 46,850.00 | 47,480.00 | 46,760.00 | 47,480.00 | 0.0M |
| 2025-06-30 | 45,820.00 | 46,140.00 | 45,580.00 | 46,140.00 | 0.0M |
| 2025-06-27 | 47,340.00 | 47,340.00 | 46,460.00 | 46,590.00 | 0.0M |
| 2025-06-26 | 47,900.00 | 47,900.00 | 47,690.00 | 47,710.00 | 0.0M |
| 2025-06-25 | 47,500.00 | 47,860.00 | 47,430.00 | 47,820.00 | 0.0M |
| 2025-06-24 | 48,500.00 | 48,690.00 | 47,580.00 | 47,580.00 | 0.0M |
| 2025-06-23 | 49,600.00 | 49,600.00 | 49,200.00 | 49,290.00 | 0.0M |
| 2025-06-20 | 49,490.00 | 49,490.00 | 48,420.00 | 48,420.00 | 0.0M |
| 2025-06-19 | 49,640.00 | 50,070.00 | 49,090.00 | 49,090.00 | 0.0M |
| 2025-06-18 | 50,250.00 | 50,260.00 | 49,500.00 | 49,830.00 | 0.0M |
| 2025-06-17 | 49,980.00 | 50,010.00 | 49,295.00 | 49,670.00 | 0.0M |
| 2025-06-16 | 51,430.00 | 51,570.00 | 50,440.00 | 50,440.00 | 0.0M |
| 2025-06-13 | 49,630.00 | 51,410.00 | 49,630.00 | 51,080.00 | 0.0M |
| 2025-06-12 | 49,160.00 | 49,440.00 | 49,000.00 | 49,010.00 | 0.0M |
| 2025-06-11 | 47,940.00 | 48,610.00 | 47,940.00 | 48,500.00 | 0.0M |
| 2025-06-10 | 47,540.00 | 47,880.00 | 47,040.00 | 47,880.00 | 0.0M |
| 2025-06-09 | 47,600.00 | 47,600.00 | 46,760.00 | 47,330.00 | 0.0M |
| 2025-06-05 | 49,435.00 | 49,450.00 | 48,860.00 | 48,860.00 | 0.0M |
| 2025-06-04 | 49,350.00 | 49,670.00 | 49,000.00 | 49,030.00 | 0.0M |
| 2025-06-02 | 48,150.00 | 48,320.00 | 47,860.00 | 48,315.00 | 0.0M |
| 2025-05-30 | 47,940.00 | 48,120.00 | 47,470.00 | 47,770.00 | 0.0M |
| 2025-05-29 | 46,690.00 | 47,230.00 | 46,500.00 | 46,950.00 | 0.0M |
| 2025-05-28 | 48,030.00 | 48,030.00 | 47,610.00 | 47,800.00 | 0.0M |
| 2025-05-27 | 48,760.00 | 48,810.00 | 48,110.00 | 48,170.00 | 0.0M |
| 2025-05-26 | 48,790.00 | 48,900.00 | 48,425.00 | 48,540.00 | 0.0M |
| 2025-05-23 | 48,110.00 | 48,640.00 | 47,610.00 | 48,580.00 | 0.0M |
| 2025-05-22 | 48,550.00 | 49,320.00 | 48,490.00 | 48,990.00 | 0.0M |
| 2025-05-21 | 48,070.00 | 48,820.00 | 47,945.00 | 48,820.00 | 0.0M |
| 2025-05-20 | 46,230.00 | 46,330.00 | 45,850.00 | 46,040.00 | 0.0M |
| 2025-05-19 | 46,750.00 | 47,070.00 | 45,990.00 | 46,520.00 | 0.0M |
| 2025-05-16 | 46,730.00 | 47,000.00 | 45,910.00 | 46,430.00 | 0.0M |
| 2025-05-15 | 45,820.00 | 45,820.00 | 43,600.00 | 44,000.00 | 0.0M |
| 2025-05-14 | 48,070.00 | 48,070.00 | 47,090.00 | 47,440.00 | 0.0M |
| 2025-05-13 | 47,470.00 | 48,100.00 | 46,700.00 | 47,970.00 | 0.0M |
| 2025-05-12 | 48,370.00 | 48,445.00 | 47,480.00 | 48,240.00 | 0.0M |
| 2025-05-09 | 49,470.00 | 49,730.00 | 48,670.00 | 49,390.00 | 0.0M |
| 2025-05-08 | 51,140.00 | 52,150.00 | 49,940.00 | 49,940.00 | 0.0M |
| 2025-05-07 | 51,350.00 | 51,830.00 | 50,450.00 | 51,690.00 | 0.0M |
| 2025-05-02 | 48,420.00 | 48,680.00 | 48,060.00 | 48,060.00 | 0.0M |
| 2025-04-30 | 50,770.00 | 50,970.00 | 50,060.00 | 50,060.00 | 0.0M |
| 2025-04-29 | 51,550.00 | 51,670.00 | 50,715.00 | 51,090.00 | 0.0M |
| 2025-04-28 | 50,720.00 | 50,860.00 | 49,550.00 | 50,370.00 | 0.0M |
| 2025-04-25 | 51,760.00 | 52,170.00 | 49,980.00 | 50,350.00 | 0.0M |
| 2025-04-24 | 50,590.00 | 52,170.00 | 50,520.00 | 51,020.00 | 0.0M |
| 2025-04-23 | 51,300.00 | 52,770.00 | 50,300.00 | 50,590.00 | 0.0M |
| 2025-04-22 | 54,110.00 | 56,000.00 | 53,590.00 | 55,750.00 | 0.0M |
| 2025-04-21 | 51,560.00 | 52,670.00 | 51,540.00 | 52,670.00 | 0.0M |
| 2025-04-18 | 50,890.00 | 50,900.00 | 50,875.00 | 50,875.00 | 0.0M |
| 2025-04-17 | 51,470.00 | 51,750.00 | 50,740.00 | 50,880.00 | 0.0M |
| 2025-04-16 | 49,030.00 | 50,120.00 | 49,030.00 | 50,120.00 | 0.0M |
| 2025-04-15 | 47,650.00 | 48,110.00 | 47,650.00 | 48,100.00 | 0.0M |
| 2025-04-14 | 48,130.00 | 48,870.00 | 47,980.00 | 48,180.00 | 0.0M |
| 2025-04-11 | 48,090.00 | 48,960.00 | 47,840.00 | 48,370.00 | 0.1M |
| 2025-04-10 | 44,480.00 | 46,520.00 | 44,480.00 | 46,160.00 | 0.1M |
| 2025-04-09 | 42,880.00 | 44,330.00 | 42,585.00 | 44,330.00 | 0.2M |
| 2025-04-08 | 42,420.00 | 43,410.00 | 42,375.00 | 43,410.00 | 0.0M |
| 2025-04-07 | 42,740.00 | 44,780.00 | 42,270.00 | 43,490.00 | 0.0M |
| 2025-04-04 | 45,960.00 | 46,000.00 | 44,780.00 | 45,080.00 | 0.0M |
| 2025-04-03 | 48,130.00 | 48,210.00 | 46,760.00 | 46,760.00 | 0.0M |
| 2025-04-02 | 46,890.00 | 47,310.00 | 46,590.00 | 46,770.00 | 0.0M |
| 2025-04-01 | 47,270.00 | 47,780.00 | 47,250.00 | 47,445.00 | 0.0M |
| 2025-03-31 | 46,160.00 | 47,170.00 | 45,915.00 | 47,110.00 | 0.0M |
| 2025-03-28 | 45,340.00 | 45,925.00 | 45,335.00 | 45,925.00 | 0.0M |
| 2025-03-27 | 44,140.00 | 44,490.00 | 44,140.00 | 44,350.00 | 0.0M |
| 2025-03-26 | 44,020.00 | 44,120.00 | 43,820.00 | 44,100.00 | 0.0M |
| 2025-03-25 | 43,740.00 | 44,060.00 | 43,740.00 | 43,980.00 | 0.0M |
| 2025-03-24 | 44,000.00 | 44,120.00 | 43,870.00 | 44,000.00 | 0.0M |
| 2025-03-21 | 44,770.00 | 44,820.00 | 44,210.00 | 44,270.00 | 0.0M |
| 2025-03-20 | 44,740.00 | 44,940.00 | 44,615.00 | 44,700.00 | 0.0M |
| 2025-03-19 | 43,830.00 | 44,225.00 | 43,815.00 | 44,225.00 | 0.0M |
| 2025-03-18 | 42,790.00 | 43,580.00 | 42,790.00 | 43,490.00 | 0.0M |
| 2025-03-17 | 42,750.00 | 42,750.00 | 42,430.00 | 42,530.00 | 0.0M |
| 2025-03-14 | 42,860.00 | 43,050.00 | 42,750.00 | 42,780.00 | 0.0M |
| 2025-03-13 | 41,220.00 | 41,575.00 | 41,220.00 | 41,410.00 | 0.0M |
| 2025-03-12 | 40,650.00 | 40,710.00 | 40,560.00 | 40,650.00 | 0.0M |
| 2025-03-11 | 39,960.00 | 40,280.00 | 39,795.00 | 40,200.00 | 0.0M |
| 2025-03-10 | 40,590.00 | 40,650.00 | 40,450.00 | 40,610.00 | 0.0M |
| 2025-03-07 | 40,330.00 | 40,335.00 | 40,080.00 | 40,310.00 | 0.0M |
| 2025-03-06 | 40,505.00 | 40,620.00 | 40,450.00 | 40,580.00 | 0.0M |
| 2025-03-05 | 40,740.00 | 40,940.00 | 40,660.00 | 40,940.00 | 0.0M |
| 2025-03-04 | 40,300.00 | 40,400.00 | 40,070.00 | 40,240.00 | 0.0M |
| 2025-02-28 | 39,630.00 | 39,920.00 | 39,530.00 | 39,760.00 | 0.0M |
| 2025-02-27 | 40,470.00 | 40,500.00 | 39,900.00 | 40,020.00 | 0.0M |
| 2025-02-26 | 40,350.00 | 40,600.00 | 40,195.00 | 40,195.00 | 0.0M |
| 2025-02-25 | 41,230.00 | 41,340.00 | 40,850.00 | 40,850.00 | 0.0M |
| 2025-02-24 | 41,005.00 | 41,040.00 | 40,470.00 | 40,855.00 | 0.0M |
| 2025-02-21 | 41,130.00 | 41,260.00 | 40,620.00 | 40,760.00 | 0.0M |
| 2025-02-20 | 41,170.00 | 41,450.00 | 41,165.00 | 41,410.00 | 0.0M |
| 2025-02-19 | 41,250.00 | 41,330.00 | 40,880.00 | 40,930.00 | 0.0M |
| 2025-02-18 | 40,020.00 | 40,610.00 | 40,020.00 | 40,560.00 | 0.0M |
| 2025-02-17 | 39,610.00 | 40,150.00 | 39,565.00 | 39,810.00 | 0.0M |
| 2025-02-14 | 41,310.00 | 41,510.00 | 41,265.00 | 41,470.00 | 0.0M |
| 2025-02-13 | 40,820.00 | 41,260.00 | 40,820.00 | 41,100.00 | 0.0M |
| 2025-02-12 | 40,800.00 | 40,800.00 | 40,290.00 | 40,530.00 | 0.0M |
| 2025-02-11 | 41,250.00 | 41,950.00 | 41,170.00 | 41,360.00 | 0.0M |
| 2025-02-10 | 39,920.00 | 40,260.00 | 39,910.00 | 40,220.00 | 0.0M |
| 2025-02-07 | 39,370.00 | 39,630.00 | 39,370.00 | 39,485.00 | 0.0M |
| 2025-02-06 | 39,440.00 | 39,610.00 | 39,420.00 | 39,540.00 | 0.0M |
| 2025-02-05 | 39,300.00 | 39,620.00 | 39,190.00 | 39,460.00 | 0.0M |
| 2025-02-04 | 38,790.00 | 39,030.00 | 38,720.00 | 38,720.00 | 0.0M |
| 2025-02-03 | 38,670.00 | 38,755.00 | 37,865.00 | 38,160.00 | 0.0M |
| 2025-01-31 | 38,600.00 | 38,800.00 | 38,560.00 | 38,560.00 | 0.0M |
| 2025-01-24 | 36,650.00 | 37,090.00 | 36,650.00 | 37,080.00 | 0.0M |
| 2025-01-23 | 36,600.00 | 36,720.00 | 36,540.00 | 36,540.00 | 0.0M |
| 2025-01-22 | 36,460.00 | 36,850.00 | 36,425.00 | 36,600.00 | 0.0M |
| 2025-01-21 | 35,810.00 | 36,180.00 | 35,680.00 | 36,180.00 | 0.0M |
| 2025-01-20 | 36,440.00 | 36,445.00 | 36,350.00 | 36,445.00 | 0.0M |
| 2025-01-17 | 36,640.00 | 36,640.00 | 36,450.00 | 36,500.00 | 0.0M |
| 2025-01-16 | 35,930.00 | 36,170.00 | 35,890.00 | 36,050.00 | 0.0M |
| 2025-01-15 | 35,380.00 | 35,450.00 | 35,210.00 | 35,450.00 | 0.0M |
| 2025-01-14 | 35,305.00 | 35,390.00 | 35,200.00 | 35,210.00 | 0.0M |
| 2025-01-13 | 36,385.00 | 36,500.00 | 36,115.00 | 36,225.00 | 0.0M |
| 2025-01-10 | 35,345.00 | 35,690.00 | 35,345.00 | 35,690.00 | 0.0M |
| 2025-01-09 | 34,975.00 | 34,990.00 | 34,795.00 | 34,990.00 | 0.0M |
| 2025-01-08 | 34,485.00 | 34,530.00 | 34,310.00 | 34,530.00 | 0.0M |
| 2025-01-07 | 34,210.00 | 34,240.00 | 34,000.00 | 34,230.00 | 0.0M |
| 2025-01-06 | 34,570.00 | 34,720.00 | 34,270.00 | 34,270.00 | 0.0M |
| 2025-01-03 | 35,030.00 | 35,160.00 | 34,925.00 | 35,030.00 | 0.0M |
| 2025-01-02 | 34,290.00 | 34,410.00 | 34,255.00 | 34,300.00 | 0.0M |