1,578.00
Última Actualización: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 1,547.00 | 1,578.00 | 1,545.00 | 1,578.00 | 0.3M |
| 2025-09-29 | 1,556.00 | 1,566.00 | 1,542.00 | 1,566.00 | 0.3M |
| 2025-09-26 | 1,552.00 | 1,576.00 | 1,547.00 | 1,551.00 | 0.2M |
| 2025-09-25 | 1,550.00 | 1,582.00 | 1,550.00 | 1,571.00 | 0.2M |
| 2025-09-24 | 1,551.00 | 1,583.00 | 1,551.00 | 1,567.00 | 0.5M |
| 2025-09-23 | 1,573.00 | 1,589.00 | 1,564.00 | 1,569.00 | 0.6M |
| 2025-09-22 | 1,548.00 | 1,572.00 | 1,535.00 | 1,563.00 | 0.2M |
| 2025-09-19 | 1,577.00 | 1,583.00 | 1,538.00 | 1,547.00 | 0.7M |
| 2025-09-18 | 1,628.00 | 1,628.00 | 1,575.00 | 1,585.00 | 0.6M |
| 2025-09-17 | 1,561.00 | 1,603.00 | 1,561.00 | 1,593.00 | 0.2M |
| 2025-09-16 | 1,602.00 | 1,620.00 | 1,574.00 | 1,588.00 | 0.3M |
| 2025-09-15 | 1,607.00 | 1,616.00 | 1,584.00 | 1,604.00 | 0.2M |
| 2025-09-12 | 1,616.00 | 1,616.00 | 1,582.00 | 1,603.00 | 0.2M |
| 2025-09-11 | 1,608.00 | 1,612.00 | 1,574.00 | 1,588.00 | 0.2M |
| 2025-09-10 | 1,645.00 | 1,645.00 | 1,592.00 | 1,603.00 | 0.2M |
| 2025-09-09 | 1,640.00 | 1,640.00 | 1,605.00 | 1,632.00 | 0.3M |
| 2025-09-08 | 1,598.00 | 1,616.00 | 1,583.00 | 1,612.00 | 0.2M |
| 2025-09-05 | 1,594.00 | 1,602.00 | 1,585.00 | 1,599.00 | 0.1M |
| 2025-09-04 | 1,553.00 | 1,598.00 | 1,553.00 | 1,591.00 | 0.2M |
| 2025-09-03 | 1,585.00 | 1,585.00 | 1,555.00 | 1,558.00 | 0.2M |
| 2025-09-02 | 1,630.00 | 1,641.00 | 1,563.00 | 1,568.00 | 0.5M |
| 2025-09-01 | 1,604.00 | 1,633.00 | 1,604.00 | 1,633.00 | 0.2M |
| 2025-08-29 | 1,630.00 | 1,636.00 | 1,610.00 | 1,612.00 | 0.4M |
| 2025-08-28 | 1,600.00 | 1,652.00 | 1,584.00 | 1,624.00 | 1.0M |
| 2025-08-27 | 1,564.00 | 1,569.00 | 1,547.00 | 1,565.00 | 0.2M |
| 2025-08-26 | 1,570.00 | 1,575.00 | 1,553.00 | 1,565.00 | 0.3M |
| 2025-08-22 | 1,562.00 | 1,579.00 | 1,560.00 | 1,577.00 | 0.1M |
| 2025-08-21 | 1,586.00 | 1,586.00 | 1,554.00 | 1,567.00 | 0.1M |
| 2025-08-20 | 1,566.00 | 1,566.00 | 1,538.00 | 1,564.00 | 0.4M |
| 2025-08-19 | 1,557.00 | 1,569.00 | 1,534.00 | 1,555.00 | 0.4M |
| 2025-08-18 | 1,562.00 | 1,566.00 | 1,550.00 | 1,557.00 | 0.1M |
| 2025-08-15 | 1,568.00 | 1,569.00 | 1,555.00 | 1,559.00 | 0.3M |
| 2025-08-14 | 1,569.00 | 1,580.00 | 1,556.00 | 1,558.00 | 0.2M |
| 2025-08-13 | 1,550.00 | 1,583.00 | 1,550.00 | 1,567.00 | 0.2M |
| 2025-08-12 | 1,580.00 | 1,586.00 | 1,550.00 | 1,568.00 | 0.5M |
| 2025-08-11 | 1,593.00 | 1,599.00 | 1,581.00 | 1,581.00 | 0.1M |
| 2025-08-08 | 1,581.00 | 1,592.00 | 1,569.00 | 1,591.00 | 0.2M |
| 2025-08-07 | 1,570.00 | 1,597.00 | 1,570.00 | 1,587.00 | 0.1M |
| 2025-08-06 | 1,584.00 | 1,596.00 | 1,575.00 | 1,575.00 | 0.2M |
| 2025-08-05 | 1,604.00 | 1,609.00 | 1,592.00 | 1,594.00 | 0.2M |
| 2025-08-04 | 1,582.00 | 1,608.00 | 1,582.00 | 1,598.00 | 0.1M |
| 2025-08-01 | 1,602.00 | 1,629.00 | 1,590.00 | 1,594.00 | 0.1M |
| 2025-07-31 | 1,620.00 | 1,644.00 | 1,618.00 | 1,633.00 | 0.6M |
| 2025-07-30 | 1,622.00 | 1,628.00 | 1,608.00 | 1,613.00 | 0.1M |
| 2025-07-29 | 1,623.00 | 1,636.00 | 1,611.00 | 1,615.00 | 0.4M |
| 2025-07-28 | 1,628.00 | 1,649.00 | 1,625.00 | 1,625.00 | 0.2M |
| 2025-07-25 | 1,629.00 | 1,670.00 | 1,609.00 | 1,626.00 | 0.4M |
| 2025-07-24 | 1,602.00 | 1,625.00 | 1,600.00 | 1,609.00 | 0.3M |
| 2025-07-23 | 1,630.00 | 1,630.00 | 1,606.00 | 1,606.00 | 0.2M |
| 2025-07-22 | 1,621.00 | 1,630.00 | 1,602.00 | 1,617.00 | 0.2M |
| 2025-07-21 | 1,618.00 | 1,634.00 | 1,609.00 | 1,634.00 | 0.2M |
| 2025-07-18 | 1,654.00 | 1,666.00 | 1,570.00 | 1,626.00 | 0.4M |
| 2025-07-17 | 1,665.00 | 1,680.00 | 1,660.00 | 1,674.00 | 0.2M |
| 2025-07-16 | 1,658.00 | 1,666.00 | 1,651.00 | 1,658.00 | 0.1M |
| 2025-07-15 | 1,659.00 | 1,684.00 | 1,654.00 | 1,663.00 | 0.3M |
| 2025-07-14 | 1,662.00 | 1,662.00 | 1,647.00 | 1,656.00 | 0.1M |
| 2025-07-11 | 1,670.00 | 1,679.00 | 1,656.00 | 1,662.00 | 0.1M |
| 2025-07-10 | 1,684.00 | 1,689.00 | 1,669.00 | 1,675.00 | 0.1M |
| 2025-07-09 | 1,694.00 | 1,694.00 | 1,677.00 | 1,680.00 | 0.2M |
| 2025-07-08 | 1,679.00 | 1,693.00 | 1,667.00 | 1,688.00 | 0.6M |
| 2025-07-07 | 1,660.00 | 1,676.00 | 1,656.00 | 1,676.00 | 0.4M |
| 2025-07-04 | 1,670.00 | 1,674.00 | 1,631.00 | 1,657.00 | 0.4M |
| 2025-07-03 | 1,620.00 | 1,639.00 | 1,615.00 | 1,636.00 | 0.5M |
| 2025-07-02 | 1,645.00 | 1,650.00 | 1,586.00 | 1,623.00 | 0.8M |
| 2025-07-01 | 1,731.00 | 1,735.00 | 1,706.00 | 1,727.00 | 0.2M |
| 2025-06-30 | 1,727.00 | 1,731.00 | 1,712.00 | 1,717.00 | 0.3M |
| 2025-06-27 | 1,773.00 | 1,773.00 | 1,706.00 | 1,725.00 | 0.3M |
| 2025-06-26 | 1,759.00 | 1,780.00 | 1,756.00 | 1,765.00 | 0.5M |
| 2025-06-25 | 1,763.00 | 1,763.00 | 1,742.00 | 1,749.00 | 0.3M |
| 2025-06-24 | 1,811.00 | 1,811.00 | 1,753.00 | 1,753.00 | 0.4M |
| 2025-06-23 | 1,840.00 | 1,840.00 | 1,775.00 | 1,775.00 | 0.5M |
| 2025-06-20 | 1,839.00 | 1,960.00 | 1,825.00 | 1,888.00 | 1.3M |
| 2025-06-19 | 1,849.00 | 1,861.00 | 1,821.00 | 1,832.00 | 0.4M |
| 2025-06-18 | 1,822.00 | 1,866.00 | 1,812.00 | 1,866.00 | 0.5M |
| 2025-06-17 | 1,844.00 | 1,854.00 | 1,815.00 | 1,836.00 | 0.6M |
| 2025-06-16 | 1,845.00 | 1,847.00 | 1,818.00 | 1,847.00 | 0.4M |
| 2025-06-13 | 1,845.00 | 1,845.00 | 1,817.00 | 1,832.00 | 0.1M |
| 2025-06-12 | 1,870.00 | 1,870.00 | 1,847.00 | 1,860.00 | 0.1M |
| 2025-06-11 | 1,859.00 | 1,862.00 | 1,831.00 | 1,856.00 | 0.2M |
| 2025-06-10 | 1,822.00 | 1,869.00 | 1,816.00 | 1,859.00 | 0.4M |
| 2025-06-09 | 1,816.00 | 1,820.00 | 1,808.00 | 1,820.00 | 0.1M |
| 2025-06-06 | 1,840.00 | 1,840.00 | 1,798.00 | 1,820.00 | 0.1M |
| 2025-06-05 | 1,808.00 | 1,827.00 | 1,801.00 | 1,816.00 | 0.2M |
| 2025-06-04 | 1,800.00 | 1,823.00 | 1,786.00 | 1,809.00 | 0.2M |
| 2025-06-03 | 1,795.00 | 1,804.00 | 1,774.00 | 1,787.00 | 0.2M |
| 2025-06-02 | 1,781.00 | 1,800.00 | 1,764.00 | 1,796.00 | 0.2M |
| 2025-05-30 | 1,796.00 | 1,817.00 | 1,787.00 | 1,791.00 | 0.5M |
| 2025-05-29 | 1,821.00 | 1,821.00 | 1,790.00 | 1,799.00 | 0.1M |
| 2025-05-28 | 1,766.00 | 1,858.00 | 1,766.00 | 1,793.00 | 0.4M |
| 2025-05-27 | 1,768.00 | 1,794.00 | 1,759.00 | 1,780.00 | 0.6M |
| 2025-05-23 | 1,790.00 | 1,790.00 | 1,720.00 | 1,747.00 | 0.2M |
| 2025-05-22 | 1,745.00 | 1,772.00 | 1,740.00 | 1,764.00 | 0.2M |
| 2025-05-21 | 1,799.00 | 1,810.00 | 1,754.00 | 1,774.00 | 0.2M |
| 2025-05-20 | 1,810.00 | 1,829.00 | 1,799.00 | 1,811.00 | 0.3M |
| 2025-05-19 | 1,806.00 | 1,829.00 | 1,792.00 | 1,824.00 | 0.8M |
| 2025-05-16 | 1,841.00 | 1,852.00 | 1,825.00 | 1,831.00 | 0.3M |
| 2025-05-15 | 1,830.00 | 1,836.00 | 1,801.00 | 1,830.00 | 0.2M |
| 2025-05-14 | 1,815.00 | 1,815.00 | 1,783.00 | 1,808.00 | 0.2M |
| 2025-05-13 | 1,798.00 | 1,802.00 | 1,766.00 | 1,779.00 | 0.2M |
| 2025-05-12 | 1,805.00 | 1,831.00 | 1,776.00 | 1,791.00 | 0.2M |
| 2025-05-09 | 1,828.00 | 1,830.00 | 1,799.00 | 1,800.00 | 0.6M |
| 2025-05-08 | 1,765.00 | 1,808.00 | 1,765.00 | 1,805.00 | 0.5M |
| 2025-05-07 | 1,730.00 | 1,769.00 | 1,730.00 | 1,764.00 | 0.3M |
| 2025-05-06 | 1,728.00 | 1,749.00 | 1,720.00 | 1,741.00 | 0.3M |
| 2025-05-02 | 1,694.00 | 1,726.00 | 1,694.00 | 1,715.00 | 0.3M |
| 2025-05-01 | 1,687.00 | 1,717.00 | 1,678.00 | 1,703.00 | 0.1M |
| 2025-04-30 | 1,686.00 | 1,686.00 | 1,645.00 | 1,671.00 | 0.4M |
| 2025-04-29 | 1,637.00 | 1,647.00 | 1,629.00 | 1,647.00 | 0.1M |
| 2025-04-28 | 1,608.00 | 1,641.00 | 1,600.00 | 1,630.00 | 0.3M |
| 2025-04-25 | 1,587.00 | 1,602.00 | 1,575.00 | 1,595.00 | 0.2M |
| 2025-04-24 | 1,590.00 | 1,596.00 | 1,573.00 | 1,582.00 | 0.2M |
| 2025-04-23 | 1,623.00 | 1,649.00 | 1,599.00 | 1,599.00 | 0.4M |
| 2025-04-22 | 1,584.00 | 1,607.00 | 1,567.00 | 1,607.00 | 0.4M |
| 2025-04-17 | 1,587.00 | 1,596.00 | 1,577.00 | 1,584.00 | 0.3M |
| 2025-04-16 | 1,584.00 | 1,598.00 | 1,565.00 | 1,598.00 | 0.2M |
| 2025-04-15 | 1,564.00 | 1,588.00 | 1,559.00 | 1,584.00 | 0.2M |
| 2025-04-14 | 1,554.00 | 1,568.00 | 1,538.00 | 1,562.00 | 0.2M |
| 2025-04-11 | 1,537.00 | 1,538.00 | 1,488.00 | 1,527.00 | 0.2M |
| 2025-04-10 | 1,554.00 | 1,569.00 | 1,508.00 | 1,521.00 | 0.3M |
| 2025-04-09 | 1,488.00 | 1,522.00 | 1,467.00 | 1,470.00 | 0.2M |
| 2025-04-08 | 1,517.00 | 1,554.00 | 1,500.00 | 1,550.00 | 0.3M |
| 2025-04-07 | 1,492.00 | 1,554.00 | 1,463.00 | 1,485.00 | 0.5M |
| 2025-04-04 | 1,636.00 | 1,636.00 | 1,510.00 | 1,553.00 | 0.5M |
| 2025-04-03 | 1,591.00 | 1,603.00 | 1,580.00 | 1,597.00 | 0.3M |
| 2025-04-02 | 1,582.00 | 1,620.00 | 1,582.00 | 1,610.00 | 0.2M |
| 2025-04-01 | 1,595.00 | 1,626.00 | 1,588.00 | 1,616.00 | 0.4M |
| 2025-03-31 | 1,604.00 | 1,604.00 | 1,580.00 | 1,581.00 | 0.4M |
| 2025-03-28 | 1,633.00 | 1,645.00 | 1,600.00 | 1,613.00 | 0.2M |
| 2025-03-27 | 1,655.00 | 1,655.00 | 1,625.00 | 1,638.00 | 0.2M |
| 2025-03-26 | 1,660.00 | 1,680.00 | 1,647.00 | 1,656.00 | 0.6M |
| 2025-03-25 | 1,654.00 | 1,685.00 | 1,650.00 | 1,664.00 | 0.5M |
| 2025-03-24 | 1,625.00 | 1,671.00 | 1,625.00 | 1,655.00 | 0.2M |
| 2025-03-21 | 1,670.00 | 1,683.00 | 1,633.00 | 1,647.00 | 0.5M |
| 2025-03-20 | 1,739.00 | 1,774.00 | 1,657.00 | 1,673.00 | 0.5M |
| 2025-03-19 | 1,742.00 | 1,836.00 | 1,729.00 | 1,729.00 | 0.9M |
| 2025-03-18 | 1,529.00 | 1,629.00 | 1,508.00 | 1,623.00 | 0.7M |
| 2025-03-17 | 1,489.00 | 1,516.00 | 1,489.00 | 1,501.00 | 0.2M |
| 2025-03-14 | 1,427.00 | 1,493.00 | 1,427.00 | 1,493.00 | 0.6M |
| 2025-03-13 | 1,499.00 | 1,500.00 | 1,451.00 | 1,451.00 | 0.4M |
| 2025-03-12 | 1,546.00 | 1,546.00 | 1,491.00 | 1,501.00 | 0.2M |
| 2025-03-11 | 1,566.00 | 1,566.00 | 1,507.00 | 1,507.00 | 0.2M |
| 2025-03-10 | 1,555.00 | 1,559.00 | 1,525.00 | 1,526.00 | 0.2M |
| 2025-03-07 | 1,502.00 | 1,573.00 | 1,502.00 | 1,549.00 | 0.8M |
| 2025-03-06 | 1,540.00 | 1,547.00 | 1,521.00 | 1,537.00 | 0.3M |
| 2025-03-05 | 1,524.00 | 1,530.00 | 1,508.00 | 1,524.00 | 0.3M |
| 2025-03-04 | 1,567.00 | 1,567.00 | 1,488.00 | 1,492.00 | 0.3M |
| 2025-03-03 | 1,545.00 | 1,545.00 | 1,503.00 | 1,535.00 | 0.2M |
| 2025-02-28 | 1,545.00 | 1,546.00 | 1,507.00 | 1,508.00 | 0.5M |
| 2025-02-27 | 1,551.00 | 1,580.00 | 1,538.00 | 1,544.00 | 0.3M |
| 2025-02-26 | 1,575.00 | 1,590.00 | 1,566.00 | 1,586.00 | 0.2M |
| 2025-02-25 | 1,564.00 | 1,573.00 | 1,553.00 | 1,573.00 | 0.2M |
| 2025-02-24 | 1,620.00 | 1,620.00 | 1,553.00 | 1,569.00 | 0.2M |
| 2025-02-21 | 1,610.00 | 1,611.00 | 1,580.00 | 1,587.00 | 0.3M |
| 2025-02-20 | 1,598.00 | 1,601.00 | 1,580.00 | 1,594.00 | 0.3M |
| 2025-02-19 | 1,614.00 | 1,648.00 | 1,602.00 | 1,605.00 | 0.4M |
| 2025-02-18 | 1,641.00 | 1,658.00 | 1,640.00 | 1,640.00 | 0.1M |
| 2025-02-17 | 1,611.00 | 1,661.00 | 1,611.00 | 1,661.00 | 0.1M |
| 2025-02-14 | 1,676.00 | 1,676.00 | 1,622.00 | 1,649.00 | 0.2M |
| 2025-02-13 | 1,626.00 | 1,642.00 | 1,620.00 | 1,640.00 | 0.4M |
| 2025-02-12 | 1,593.00 | 1,638.00 | 1,593.00 | 1,622.00 | 0.3M |
| 2025-02-11 | 1,617.00 | 1,629.00 | 1,613.00 | 1,624.00 | 0.6M |
| 2025-02-10 | 1,609.00 | 1,627.00 | 1,601.00 | 1,623.00 | 0.1M |
| 2025-02-07 | 1,615.00 | 1,615.00 | 1,593.00 | 1,603.00 | 0.3M |
| 2025-02-06 | 1,600.00 | 1,606.00 | 1,570.00 | 1,605.00 | 0.2M |
| 2025-02-05 | 1,563.00 | 1,596.00 | 1,555.00 | 1,578.00 | 0.3M |
| 2025-02-04 | 1,592.00 | 1,611.00 | 1,580.00 | 1,603.00 | 0.2M |
| 2025-02-03 | 1,571.00 | 1,610.00 | 1,561.00 | 1,598.00 | 0.3M |
| 2025-01-31 | 1,555.00 | 1,616.00 | 1,553.00 | 1,604.00 | 0.4M |
| 2025-01-30 | 1,530.00 | 1,560.00 | 1,528.00 | 1,560.00 | 0.1M |
| 2025-01-29 | 1,525.00 | 1,538.00 | 1,505.00 | 1,530.00 | 0.3M |
| 2025-01-28 | 1,479.00 | 1,523.00 | 1,467.00 | 1,497.00 | 0.3M |
| 2025-01-27 | 1,512.00 | 1,538.00 | 1,476.00 | 1,522.00 | 0.2M |
| 2025-01-24 | 1,504.00 | 1,535.00 | 1,504.00 | 1,529.00 | 0.2M |
| 2025-01-23 | 1,536.00 | 1,536.00 | 1,476.00 | 1,514.00 | 0.2M |
| 2025-01-22 | 1,499.00 | 1,537.00 | 1,499.00 | 1,505.00 | 0.2M |
| 2025-01-21 | 1,480.00 | 1,501.00 | 1,456.00 | 1,495.00 | 0.6M |
| 2025-01-20 | 1,479.00 | 1,511.00 | 1,466.98 | 1,476.00 | 0.1M |
| 2025-01-17 | 1,500.00 | 1,515.00 | 1,479.00 | 1,491.00 | 0.5M |
| 2025-01-16 | 1,513.00 | 1,515.00 | 1,483.00 | 1,496.00 | 0.2M |
| 2025-01-15 | 1,470.00 | 1,498.00 | 1,470.00 | 1,487.00 | 0.2M |
| 2025-01-14 | 1,451.00 | 1,488.00 | 1,451.00 | 1,460.00 | 0.3M |
| 2025-01-13 | 1,470.00 | 1,501.55 | 1,466.00 | 1,466.00 | 0.4M |
| 2025-01-10 | 1,487.00 | 1,503.00 | 1,464.00 | 1,495.00 | 0.2M |
| 2025-01-09 | 1,465.00 | 1,482.00 | 1,449.87 | 1,482.00 | 0.2M |
| 2025-01-08 | 1,542.00 | 1,588.00 | 1,466.00 | 1,471.00 | 0.2M |
| 2025-01-07 | 1,566.00 | 1,566.00 | 1,522.00 | 1,536.00 | 0.1M |
| 2025-01-06 | 1,495.00 | 1,561.00 | 1,489.00 | 1,547.00 | 0.1M |
| 2025-01-03 | 1,557.00 | 1,557.00 | 1,497.00 | 1,520.00 | 0.1M |
| 2025-01-02 | 1,526.00 | 1,532.00 | 1,511.50 | 1,525.00 | 0.1M |