4,153.36
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 | 4,226.81 | 4,261.28 | 4,151.15 | 4,153.36 | 5,363.3M |
| 2025-09-25 | 4,168.81 | 4,286.23 | 4,155.52 | 4,243.92 | 6,417.9M |
| 2025-09-24 | 4,050.35 | 4,175.63 | 4,042.12 | 4,175.63 | 6,413.5M |
| 2025-09-23 | 4,097.89 | 4,127.01 | 3,981.49 | 4,070.95 | 6,652.7M |
| 2025-09-22 | 4,044.65 | 4,074.54 | 4,009.09 | 4,074.54 | 5,568.3M |
| 2025-09-19 | 4,038.44 | 4,086.00 | 4,014.91 | 4,031.76 | 5,498.3M |
| 2025-09-18 | 4,061.02 | 4,133.11 | 3,983.99 | 4,043.26 | 8,061.9M |
| 2025-09-17 | 3,991.11 | 4,085.95 | 3,976.52 | 4,079.60 | 5,801.5M |
| 2025-09-16 | 3,956.85 | 3,989.15 | 3,908.74 | 3,982.16 | 5,266.9M |
| 2025-09-15 | 3,927.88 | 4,018.46 | 3,924.74 | 3,953.87 | 5,720.4M |
| 2025-09-12 | 3,900.66 | 3,927.93 | 3,871.61 | 3,880.97 | 5,649.2M |
| 2025-09-11 | 3,772.63 | 3,911.88 | 3,748.21 | 3,911.88 | 6,407.5M |
| 2025-09-10 | 3,758.76 | 3,792.26 | 3,720.23 | 3,765.29 | 4,839.2M |
| 2025-09-09 | 3,791.14 | 3,815.79 | 3,731.17 | 3,752.60 | 5,344.3M |
| 2025-09-08 | 3,838.01 | 3,841.59 | 3,774.53 | 3,825.24 | 6,474.4M |
| 2025-09-05 | 3,619.90 | 3,818.87 | 3,612.93 | 3,814.14 | 6,140.0M |
| 2025-09-04 | 3,780.64 | 3,820.96 | 3,571.88 | 3,617.93 | 6,565.1M |
| 2025-09-03 | 3,770.52 | 3,812.56 | 3,720.57 | 3,754.78 | 5,996.5M |
| 2025-09-02 | 3,861.60 | 3,884.30 | 3,720.17 | 3,761.23 | 6,944.4M |
| 2025-09-01 | 3,846.54 | 3,872.14 | 3,797.33 | 3,872.14 | 6,373.6M |
| 2025-08-29 | 3,758.01 | 3,885.37 | 3,722.78 | 3,843.90 | 7,479.7M |
| 2025-08-28 | 3,631.36 | 3,752.82 | 3,627.09 | 3,752.82 | 7,509.0M |
| 2025-08-27 | 3,686.69 | 3,769.11 | 3,647.13 | 3,647.14 | 8,660.8M |
| 2025-08-26 | 3,662.16 | 3,704.74 | 3,638.30 | 3,674.45 | 6,546.1M |
| 2025-08-25 | 3,647.89 | 3,703.98 | 3,616.67 | 3,671.80 | 8,162.9M |
| 2025-08-22 | 3,483.68 | 3,600.07 | 3,483.68 | 3,598.89 | 6,369.6M |
| 2025-08-21 | 3,512.79 | 3,532.96 | 3,475.62 | 3,493.04 | 5,483.9M |
| 2025-08-20 | 3,451.45 | 3,508.25 | 3,417.62 | 3,508.25 | 5,764.4M |
| 2025-08-19 | 3,485.02 | 3,512.18 | 3,463.22 | 3,475.32 | 6,173.1M |
| 2025-08-18 | 3,431.11 | 3,529.39 | 3,408.98 | 3,492.68 | 7,493.0M |
| 2025-08-15 | 3,325.14 | 3,422.36 | 3,325.14 | 3,412.58 | 5,969.9M |
| 2025-08-14 | 3,358.36 | 3,380.66 | 3,319.04 | 3,334.95 | 5,323.7M |
| 2025-08-13 | 3,270.87 | 3,352.67 | 3,268.60 | 3,349.52 | 5,072.4M |
| 2025-08-12 | 3,236.04 | 3,259.94 | 3,213.62 | 3,259.94 | 4,338.6M |
| 2025-08-11 | 3,178.86 | 3,239.80 | 3,178.86 | 3,234.39 | 4,356.4M |
| 2025-08-08 | 3,177.58 | 3,189.97 | 3,163.89 | 3,168.76 | 3,606.0M |
| 2025-08-07 | 3,198.27 | 3,214.56 | 3,163.70 | 3,182.26 | 4,043.2M |
| 2025-08-06 | 3,166.58 | 3,195.93 | 3,165.36 | 3,193.17 | 3,902.6M |
| 2025-08-05 | 3,174.17 | 3,176.24 | 3,151.31 | 3,172.78 | 3,264.6M |
| 2025-08-04 | 3,122.60 | 3,161.24 | 3,122.60 | 3,161.24 | 3,107.0M |
| 2025-08-01 | 3,150.47 | 3,174.44 | 3,124.07 | 3,145.83 | 3,587.8M |
| 2025-07-31 | 3,227.21 | 3,236.61 | 3,145.89 | 3,154.14 | 4,545.9M |
| 2025-07-30 | 3,264.62 | 3,264.62 | 3,195.82 | 3,217.09 | 3,872.7M |
| 2025-07-29 | 3,236.64 | 3,280.61 | 3,223.87 | 3,280.16 | 3,627.0M |
| 2025-07-28 | 3,224.51 | 3,249.28 | 3,207.01 | 3,244.03 | 3,770.2M |
| 2025-07-25 | 3,231.76 | 3,233.37 | 3,208.45 | 3,220.47 | 3,745.8M |
| 2025-07-24 | 3,189.86 | 3,229.37 | 3,188.76 | 3,229.37 | 4,355.1M |
| 2025-07-23 | 3,192.34 | 3,214.78 | 3,176.23 | 3,182.33 | 4,126.9M |
| 2025-07-22 | 3,164.97 | 3,193.24 | 3,156.44 | 3,191.40 | 3,916.0M |
| 2025-07-21 | 3,147.93 | 3,164.55 | 3,134.95 | 3,164.13 | 3,535.4M |
| 2025-07-18 | 3,139.67 | 3,156.10 | 3,117.22 | 3,136.62 | 3,427.8M |
| 2025-07-17 | 3,079.60 | 3,127.92 | 3,078.68 | 3,127.92 | 3,468.5M |
| 2025-07-16 | 3,093.30 | 3,112.77 | 3,075.93 | 3,080.34 | 3,065.1M |
| 2025-07-15 | 3,068.09 | 3,103.05 | 3,058.21 | 3,087.97 | 3,719.8M |
| 2025-07-14 | 3,070.89 | 3,070.89 | 3,046.62 | 3,055.23 | 2,927.6M |
| 2025-07-11 | 3,045.69 | 3,088.37 | 3,035.59 | 3,064.77 | 4,058.6M |
| 2025-07-10 | 3,049.74 | 3,058.19 | 3,024.13 | 3,046.22 | 2,704.1M |
| 2025-07-09 | 3,040.79 | 3,069.68 | 3,035.09 | 3,042.26 | 2,840.5M |
| 2025-07-08 | 2,986.24 | 3,048.15 | 2,986.24 | 3,042.08 | 3,208.5M |
| 2025-07-07 | 3,013.89 | 3,020.74 | 2,983.92 | 2,987.49 | 2,524.2M |
| 2025-07-04 | 3,036.37 | 3,063.67 | 3,013.68 | 3,021.63 | 3,356.7M |
| 2025-07-03 | 2,977.55 | 3,036.98 | 2,977.55 | 3,033.37 | 3,407.5M |
| 2025-07-02 | 2,994.96 | 2,994.96 | 2,963.88 | 2,971.62 | 3,018.4M |
| 2025-07-01 | 3,000.23 | 3,007.69 | 2,982.66 | 3,001.46 | 3,564.2M |
| 2025-06-30 | 2,980.69 | 3,007.51 | 2,980.69 | 3,005.76 | 3,792.3M |
| 2025-06-27 | 2,977.63 | 3,001.69 | 2,964.01 | 2,973.27 | 4,195.8M |
| 2025-06-26 | 2,993.30 | 3,005.48 | 2,962.89 | 2,964.10 | 4,017.3M |
| 2025-06-25 | 2,930.72 | 3,002.08 | 2,930.38 | 2,996.91 | 4,654.5M |
| 2025-06-24 | 2,866.62 | 2,920.57 | 2,866.62 | 2,918.30 | 3,471.9M |
| 2025-06-23 | 2,823.35 | 2,862.58 | 2,822.59 | 2,857.36 | 2,413.6M |
| 2025-06-20 | 2,860.95 | 2,876.63 | 2,840.18 | 2,842.22 | 2,318.2M |
| 2025-06-19 | 2,895.09 | 2,908.81 | 2,859.10 | 2,865.84 | 2,844.1M |
| 2025-06-18 | 2,883.44 | 2,908.54 | 2,880.38 | 2,902.40 | 2,754.1M |
| 2025-06-17 | 2,890.76 | 2,898.53 | 2,878.53 | 2,884.66 | 2,574.9M |
| 2025-06-16 | 2,869.79 | 2,892.09 | 2,868.91 | 2,888.22 | 2,551.2M |
| 2025-06-13 | 2,889.70 | 2,899.66 | 2,864.14 | 2,876.63 | 3,408.0M |
| 2025-06-12 | 2,906.96 | 2,920.15 | 2,897.70 | 2,905.71 | 2,606.4M |
| 2025-06-11 | 2,888.82 | 2,936.39 | 2,888.82 | 2,913.22 | 2,468.0M |
| 2025-06-10 | 2,908.45 | 2,913.75 | 2,860.18 | 2,880.60 | 2,798.7M |
| 2025-06-09 | 2,910.38 | 2,935.34 | 2,903.42 | 2,912.74 | 2,702.6M |
| 2025-06-06 | 2,919.38 | 2,927.52 | 2,900.98 | 2,906.66 | 2,197.1M |
| 2025-06-05 | 2,899.51 | 2,926.02 | 2,879.17 | 2,919.65 | 2,815.9M |
| 2025-06-04 | 2,875.63 | 2,901.94 | 2,875.63 | 2,894.45 | 2,552.8M |
| 2025-06-03 | 2,851.70 | 2,880.99 | 2,851.09 | 2,865.51 | 2,460.7M |
| 2025-05-30 | 2,879.75 | 2,879.75 | 2,851.26 | 2,859.94 | 2,145.9M |
| 2025-05-29 | 2,858.86 | 2,905.56 | 2,855.37 | 2,895.67 | 2,374.8M |
| 2025-05-28 | 2,877.56 | 2,884.85 | 2,851.26 | 2,855.21 | 1,646.9M |
| 2025-05-27 | 2,891.81 | 2,893.64 | 2,860.95 | 2,872.98 | 1,806.7M |
| 2025-05-26 | 2,925.14 | 2,931.95 | 2,881.83 | 2,898.54 | 2,078.5M |
| 2025-05-23 | 2,957.97 | 2,988.54 | 2,934.28 | 2,934.28 | 2,369.1M |
| 2025-05-22 | 2,979.54 | 2,979.54 | 2,957.38 | 2,959.31 | 2,090.2M |
| 2025-05-21 | 2,957.26 | 2,996.25 | 2,954.64 | 2,980.24 | 2,132.3M |
| 2025-05-20 | 2,945.34 | 2,963.38 | 2,919.01 | 2,952.98 | 2,128.9M |
| 2025-05-19 | 2,941.06 | 2,941.06 | 2,907.91 | 2,935.67 | 1,910.5M |
| 2025-05-16 | 2,926.69 | 2,955.78 | 2,926.69 | 2,941.36 | 1,821.2M |
| 2025-05-15 | 2,978.47 | 2,978.47 | 2,937.38 | 2,937.43 | 2,404.5M |
| 2025-05-14 | 2,956.30 | 3,009.45 | 2,945.30 | 2,986.36 | 3,180.9M |
| 2025-05-13 | 3,004.00 | 3,004.00 | 2,953.13 | 2,959.16 | 3,051.3M |
| 2025-05-12 | 2,932.95 | 2,969.38 | 2,928.51 | 2,967.59 | 3,272.3M |
| 2025-05-09 | 2,916.00 | 2,916.00 | 2,879.93 | 2,893.23 | 2,405.2M |
| 2025-05-08 | 2,870.33 | 2,926.84 | 2,865.26 | 2,916.55 | 2,746.1M |
| 2025-05-07 | 2,913.45 | 2,926.95 | 2,857.71 | 2,876.70 | 3,286.0M |
| 2025-05-06 | 2,838.80 | 2,865.44 | 2,837.51 | 2,863.84 | 2,836.6M |
| 2025-04-30 | 2,802.10 | 2,820.81 | 2,794.93 | 2,812.30 | 2,401.2M |
| 2025-04-29 | 2,800.15 | 2,814.56 | 2,789.84 | 2,797.72 | 2,095.8M |
| 2025-04-28 | 2,827.74 | 2,827.74 | 2,800.40 | 2,804.29 | 2,329.6M |
| 2025-04-25 | 2,813.33 | 2,838.77 | 2,804.70 | 2,821.79 | 2,379.3M |
| 2025-04-24 | 2,822.33 | 2,838.11 | 2,796.07 | 2,806.53 | 2,248.6M |
| 2025-04-23 | 2,828.43 | 2,840.57 | 2,803.17 | 2,821.94 | 2,655.8M |
| 2025-04-22 | 2,789.68 | 2,800.33 | 2,778.26 | 2,785.87 | 2,130.3M |
| 2025-04-21 | 2,750.32 | 2,801.97 | 2,739.89 | 2,798.53 | 2,245.9M |
| 2025-04-18 | 2,740.15 | 2,755.90 | 2,728.20 | 2,751.24 | 1,754.6M |
| 2025-04-17 | 2,731.83 | 2,767.76 | 2,730.93 | 2,745.80 | 1,770.1M |
| 2025-04-16 | 2,767.08 | 2,768.00 | 2,713.31 | 2,750.39 | 2,167.0M |
| 2025-04-15 | 2,796.02 | 2,804.75 | 2,766.43 | 2,782.80 | 2,225.5M |
| 2025-04-14 | 2,825.12 | 2,827.39 | 2,785.85 | 2,791.22 | 2,987.4M |
| 2025-04-11 | 2,709.14 | 2,806.31 | 2,708.49 | 2,780.71 | 3,331.0M |
| 2025-04-10 | 2,751.40 | 2,785.47 | 2,723.99 | 2,729.82 | 4,106.6M |
| 2025-04-09 | 2,580.69 | 2,684.91 | 2,547.65 | 2,663.47 | 4,791.5M |
| 2025-04-08 | 2,643.51 | 2,689.39 | 2,598.39 | 2,634.70 | 4,289.7M |
| 2025-04-07 | 2,759.90 | 2,773.99 | 2,578.44 | 2,631.58 | 4,390.5M |
| 2025-04-03 | 2,970.54 | 3,000.04 | 2,946.33 | 2,955.59 | 2,627.0M |
| 2025-04-02 | 3,006.72 | 3,028.07 | 2,995.09 | 3,009.42 | 1,864.2M |
| 2025-04-01 | 3,024.14 | 3,035.90 | 3,003.18 | 3,004.96 | 2,392.6M |
| 2025-03-31 | 3,036.20 | 3,043.98 | 2,991.98 | 3,015.59 | 2,419.9M |
| 2025-03-28 | 3,071.00 | 3,084.84 | 3,052.15 | 3,052.66 | 1,890.4M |
| 2025-03-27 | 3,056.42 | 3,109.15 | 3,038.87 | 3,076.88 | 2,317.5M |
| 2025-03-26 | 3,065.33 | 3,090.69 | 3,063.65 | 3,065.83 | 2,142.0M |
| 2025-03-25 | 3,081.55 | 3,097.49 | 3,059.65 | 3,069.06 | 2,633.3M |
| 2025-03-24 | 3,079.45 | 3,086.55 | 3,038.32 | 3,078.57 | 2,895.6M |
| 2025-03-21 | 3,141.11 | 3,150.98 | 3,066.51 | 3,072.50 | 3,172.1M |
| 2025-03-20 | 3,177.77 | 3,179.45 | 3,147.89 | 3,152.74 | 2,586.3M |
| 2025-03-19 | 3,169.23 | 3,197.52 | 3,149.09 | 3,179.52 | 2,837.3M |
| 2025-03-18 | 3,175.06 | 3,195.33 | 3,158.63 | 3,177.84 | 3,115.4M |
| 2025-03-17 | 3,179.62 | 3,182.31 | 3,152.33 | 3,156.48 | 3,215.6M |
| 2025-03-14 | 3,091.09 | 3,180.34 | 3,088.16 | 3,172.43 | 4,382.5M |
| 2025-03-13 | 3,125.78 | 3,142.80 | 3,074.48 | 3,090.87 | 3,652.0M |
| 2025-03-12 | 3,152.06 | 3,159.70 | 3,127.69 | 3,129.14 | 3,573.9M |
| 2025-03-11 | 3,102.37 | 3,140.95 | 3,101.69 | 3,138.66 | 3,188.4M |
| 2025-03-10 | 3,166.23 | 3,181.01 | 3,120.35 | 3,145.21 | 3,699.7M |
| 2025-03-07 | 3,169.93 | 3,189.02 | 3,144.41 | 3,158.85 | 4,401.8M |
| 2025-03-06 | 3,138.63 | 3,196.13 | 3,137.65 | 3,186.15 | 4,642.7M |
| 2025-03-05 | 3,106.33 | 3,124.53 | 3,090.21 | 3,113.84 | 3,140.2M |
| 2025-03-04 | 3,075.17 | 3,111.61 | 3,065.15 | 3,106.46 | 3,371.7M |
| 2025-03-03 | 3,112.85 | 3,174.62 | 3,084.17 | 3,119.89 | 3,954.8M |
| 2025-02-28 | 3,198.43 | 3,199.43 | 3,091.11 | 3,101.16 | 4,620.8M |
| 2025-02-27 | 3,249.45 | 3,254.23 | 3,177.81 | 3,224.27 | 5,071.7M |
| 2025-02-26 | 3,213.73 | 3,244.48 | 3,189.07 | 3,239.53 | 4,990.5M |
| 2025-02-25 | 3,192.13 | 3,247.73 | 3,188.16 | 3,206.81 | 5,000.9M |
| 2025-02-24 | 3,261.24 | 3,280.20 | 3,219.24 | 3,244.57 | 5,877.2M |
| 2025-02-21 | 3,187.59 | 3,268.69 | 3,187.59 | 3,263.70 | 6,610.7M |
| 2025-02-20 | 3,181.96 | 3,195.44 | 3,157.11 | 3,184.53 | 5,001.2M |
| 2025-02-19 | 3,110.53 | 3,182.38 | 3,110.53 | 3,181.15 | 4,811.6M |
| 2025-02-18 | 3,161.49 | 3,184.49 | 3,108.41 | 3,121.04 | 4,194.7M |
| 2025-02-17 | 3,161.42 | 3,167.30 | 3,129.46 | 3,155.65 | 4,575.9M |
| 2025-02-14 | 3,080.28 | 3,143.64 | 3,080.28 | 3,135.05 | 4,389.9M |
| 2025-02-13 | 3,113.15 | 3,127.41 | 3,082.17 | 3,083.83 | 4,067.3M |
| 2025-02-12 | 3,058.12 | 3,127.60 | 3,047.81 | 3,123.68 | 4,126.1M |
| 2025-02-11 | 3,113.38 | 3,113.38 | 3,063.26 | 3,068.88 | 3,684.5M |
| 2025-02-10 | 3,113.74 | 3,116.56 | 3,076.49 | 3,109.30 | 4,641.7M |
| 2025-02-07 | 3,054.46 | 3,140.14 | 3,042.91 | 3,106.22 | 5,921.9M |
| 2025-02-06 | 2,930.61 | 3,042.46 | 2,928.81 | 3,042.46 | 4,315.6M |
| 2025-02-05 | 2,966.21 | 2,966.21 | 2,926.85 | 2,937.99 | 3,602.7M |
| 2025-01-27 | 2,994.41 | 2,998.85 | 2,931.05 | 2,931.05 | 2,793.8M |
| 2025-01-24 | 2,942.72 | 3,008.91 | 2,942.72 | 2,995.64 | 3,250.0M |
| 2025-01-23 | 3,010.68 | 3,038.02 | 2,954.10 | 2,954.10 | 3,531.6M |
| 2025-01-22 | 2,990.06 | 2,999.78 | 2,955.44 | 2,978.08 | 2,629.6M |
| 2025-01-21 | 3,006.78 | 3,007.49 | 2,969.21 | 3,001.08 | 2,875.1M |
| 2025-01-20 | 2,957.28 | 3,001.33 | 2,957.28 | 2,981.42 | 2,889.4M |
| 2025-01-17 | 2,889.53 | 2,948.38 | 2,889.36 | 2,926.13 | 2,630.3M |
| 2025-01-16 | 2,903.28 | 2,952.61 | 2,874.04 | 2,902.91 | 3,055.7M |
| 2025-01-15 | 2,927.03 | 2,927.03 | 2,879.37 | 2,886.62 | 3,001.1M |
| 2025-01-14 | 2,822.85 | 2,940.54 | 2,806.91 | 2,937.48 | 3,925.1M |
| 2025-01-13 | 2,782.20 | 2,840.15 | 2,781.59 | 2,812.29 | 2,448.1M |
| 2025-01-10 | 2,842.20 | 2,872.24 | 2,813.24 | 2,813.24 | 2,822.8M |
| 2025-01-09 | 2,820.54 | 2,867.49 | 2,819.26 | 2,849.32 | 2,389.7M |
| 2025-01-08 | 2,840.80 | 2,862.91 | 2,774.58 | 2,837.18 | 2,894.8M |
| 2025-01-07 | 2,809.88 | 2,863.97 | 2,798.42 | 2,863.39 | 2,469.8M |
| 2025-01-06 | 2,842.41 | 2,861.49 | 2,815.63 | 2,833.90 | 2,442.6M |
| 2025-01-03 | 2,900.75 | 2,909.57 | 2,840.47 | 2,840.71 | 3,068.5M |
| 2025-01-02 | 3,011.41 | 3,012.43 | 2,873.02 | 2,899.25 | 3,753.9M |