21,200.00
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 22,350.00 | 22,500.00 | 21,800.00 | 22,000.00 | 0.1M |
| 2022-12-28 | 22,000.00 | 22,900.00 | 21,900.00 | 22,500.00 | 0.1M |
| 2022-12-27 | 21,850.00 | 22,350.00 | 21,700.00 | 22,200.00 | 0.1M |
| 2022-12-26 | 22,350.00 | 22,450.00 | 21,800.00 | 21,850.00 | 0.1M |
| 2022-12-23 | 22,250.00 | 22,600.00 | 22,150.00 | 22,450.00 | 0.1M |
| 2022-12-22 | 22,250.00 | 22,850.00 | 22,150.00 | 22,650.00 | 0.1M |
| 2022-12-21 | 22,450.00 | 22,450.00 | 22,150.00 | 22,200.00 | 0.0M |
| 2022-12-20 | 22,350.00 | 22,800.00 | 22,050.00 | 22,200.00 | 0.1M |
| 2022-12-19 | 22,700.00 | 22,750.00 | 22,300.00 | 22,400.00 | 0.0M |
| 2022-12-16 | 22,450.00 | 22,900.00 | 22,300.00 | 22,650.00 | 0.0M |
| 2022-12-15 | 23,600.00 | 23,600.00 | 22,850.00 | 22,950.00 | 0.1M |
| 2022-12-14 | 22,750.00 | 23,400.00 | 22,650.00 | 23,250.00 | 0.1M |
| 2022-12-13 | 22,600.00 | 22,850.00 | 22,400.00 | 22,700.00 | 0.1M |
| 2022-12-12 | 22,550.00 | 22,850.00 | 22,400.00 | 22,500.00 | 0.0M |
| 2022-12-11 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.0M |
| 2022-12-09 | 22,600.00 | 22,650.00 | 22,250.00 | 22,500.00 | 0.0M |
| 2022-12-08 | 22,400.00 | 22,800.00 | 22,300.00 | 22,350.00 | 0.0M |
| 2022-12-07 | 22,300.00 | 22,700.00 | 22,200.00 | 22,350.00 | 0.0M |
| 2022-12-06 | 22,800.00 | 23,200.00 | 22,350.00 | 22,550.00 | 0.0M |
| 2022-12-05 | 22,650.00 | 23,500.00 | 22,500.00 | 22,950.00 | 0.1M |
| 2022-12-04 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0M |
| 2022-12-02 | 22,750.00 | 23,000.00 | 22,300.00 | 22,650.00 | 0.1M |
| 2022-12-01 | 22,500.00 | 23,200.00 | 22,400.00 | 22,850.00 | 0.1M |
| 2022-11-30 | 22,500.00 | 22,500.00 | 22,000.00 | 22,450.00 | 0.1M |
| 2022-11-29 | 22,500.00 | 22,700.00 | 22,300.00 | 22,500.00 | 0.1M |
| 2022-11-28 | 22,900.00 | 22,950.00 | 22,450.00 | 22,500.00 | 0.1M |
| 2022-11-25 | 23,100.00 | 23,250.00 | 22,700.00 | 22,950.00 | 0.1M |
| 2022-11-24 | 22,800.00 | 23,250.00 | 22,500.00 | 23,100.00 | 0.1M |
| 2022-11-23 | 22,450.00 | 22,650.00 | 22,300.00 | 22,600.00 | 0.1M |
| 2022-11-22 | 22,550.00 | 22,900.00 | 22,250.00 | 22,400.00 | 0.1M |
| 2022-11-21 | 23,750.00 | 23,750.00 | 22,600.00 | 22,700.00 | 0.1M |
| 2022-11-20 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0M |
| 2022-11-18 | 24,250.00 | 24,400.00 | 23,500.00 | 23,700.00 | 0.1M |
| 2022-11-17 | 23,200.00 | 24,500.00 | 22,950.00 | 24,250.00 | 0.1M |
| 2022-11-16 | 23,450.00 | 23,450.00 | 22,650.00 | 23,200.00 | 0.1M |
| 2022-11-15 | 24,300.00 | 24,400.00 | 23,000.00 | 23,050.00 | 0.2M |
| 2022-11-14 | 25,000.00 | 25,000.00 | 23,850.00 | 23,900.00 | 0.1M |
| 2022-11-11 | 25,300.00 | 25,500.00 | 24,300.00 | 24,600.00 | 0.2M |
| 2022-11-10 | 23,600.00 | 25,000.00 | 23,400.00 | 24,800.00 | 0.2M |
| 2022-11-09 | 23,000.00 | 23,950.00 | 22,950.00 | 23,750.00 | 0.1M |
| 2022-11-08 | 22,900.00 | 22,900.00 | 22,550.00 | 22,850.00 | 0.1M |
| 2022-11-07 | 23,000.00 | 23,350.00 | 22,500.00 | 22,650.00 | 0.1M |
| 2022-11-04 | 24,000.00 | 24,100.00 | 22,850.00 | 23,000.00 | 0.1M |
| 2022-11-03 | 23,450.00 | 24,750.00 | 23,400.00 | 23,900.00 | 0.1M |
| 2022-11-02 | 23,850.00 | 24,200.00 | 23,400.00 | 24,050.00 | 0.1M |
| 2022-11-01 | 23,600.00 | 25,100.00 | 22,150.00 | 24,000.00 | 0.4M |
| 2022-10-31 | 22,950.00 | 22,950.00 | 22,350.00 | 22,400.00 | 0.0M |
| 2022-10-30 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 0.0M |
| 2022-10-28 | 22,800.00 | 23,550.00 | 22,550.00 | 23,100.00 | 0.0M |
| 2022-10-27 | 22,050.00 | 23,350.00 | 22,050.00 | 22,850.00 | 0.1M |
| 2022-10-26 | 22,200.00 | 22,300.00 | 21,450.00 | 22,000.00 | 0.1M |
| 2022-10-25 | 23,600.00 | 23,800.00 | 21,850.00 | 21,850.00 | 0.2M |
| 2022-10-24 | 24,350.00 | 24,400.00 | 23,600.00 | 23,650.00 | 0.0M |
| 2022-10-23 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0M |
| 2022-10-21 | 25,000.00 | 25,200.00 | 23,750.00 | 23,850.00 | 0.1M |
| 2022-10-20 | 25,050.00 | 26,200.00 | 24,750.00 | 25,000.00 | 0.1M |
| 2022-10-19 | 24,950.00 | 25,600.00 | 24,400.00 | 24,750.00 | 0.0M |
| 2022-10-18 | 24,350.00 | 24,750.00 | 23,750.00 | 24,750.00 | 0.0M |
| 2022-10-17 | 23,950.00 | 24,200.00 | 23,000.00 | 23,950.00 | 0.1M |
| 2022-10-14 | 24,900.00 | 25,100.00 | 24,300.00 | 24,400.00 | 0.1M |
| 2022-10-13 | 25,750.00 | 25,950.00 | 23,950.00 | 24,000.00 | 0.1M |
| 2022-10-12 | 27,950.00 | 27,950.00 | 25,750.00 | 25,750.00 | 0.1M |
| 2022-10-11 | 27,950.00 | 28,500.00 | 27,000.00 | 27,650.00 | 0.1M |
| 2022-10-07 | 28,300.00 | 29,050.00 | 28,100.00 | 28,500.00 | 0.1M |
| 2022-10-06 | 27,500.00 | 28,550.00 | 27,500.00 | 28,550.00 | 0.1M |
| 2022-10-05 | 27,950.00 | 28,350.00 | 27,100.00 | 27,750.00 | 0.1M |
| 2022-10-04 | 27,450.00 | 27,850.00 | 26,700.00 | 27,700.00 | 0.1M |
| 2022-10-03 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 0.0M |
| 2022-09-30 | 26,100.00 | 27,250.00 | 25,600.00 | 26,600.00 | 0.1M |
| 2022-09-29 | 27,250.00 | 27,850.00 | 26,300.00 | 26,900.00 | 0.2M |
| 2022-09-28 | 25,850.00 | 27,950.00 | 25,250.00 | 26,150.00 | 0.4M |
| 2022-09-27 | 24,500.00 | 26,500.00 | 23,900.00 | 25,800.00 | 0.4M |
| 2022-09-26 | 25,000.00 | 28,850.00 | 23,500.00 | 23,650.00 | 0.4M |
| 2022-09-23 | 27,200.00 | 28,100.00 | 25,650.00 | 26,000.00 | 0.2M |
| 2022-09-22 | 25,850.00 | 27,900.00 | 25,750.00 | 27,700.00 | 0.3M |
| 2022-09-21 | 26,200.00 | 27,050.00 | 25,450.00 | 26,350.00 | 0.2M |
| 2022-09-20 | 24,650.00 | 28,000.00 | 24,500.00 | 26,450.00 | 0.7M |
| 2022-09-19 | 26,250.00 | 26,300.00 | 23,850.00 | 24,000.00 | 0.3M |
| 2022-09-18 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 0.0M |
| 2022-09-16 | 27,300.00 | 27,500.00 | 26,050.00 | 26,100.00 | 0.1M |
| 2022-09-15 | 26,650.00 | 28,000.00 | 25,800.00 | 27,500.00 | 0.3M |
| 2022-09-14 | 26,500.00 | 26,850.00 | 26,050.00 | 26,300.00 | 0.1M |
| 2022-09-13 | 27,550.00 | 27,900.00 | 27,300.00 | 27,550.00 | 0.1M |
| 2022-09-08 | 28,350.00 | 28,450.00 | 26,900.00 | 27,200.00 | 0.2M |
| 2022-09-07 | 29,200.00 | 29,250.00 | 27,800.00 | 27,900.00 | 0.2M |
| 2022-09-06 | 29,800.00 | 29,900.00 | 28,850.00 | 29,350.00 | 0.2M |
| 2022-09-05 | 29,700.00 | 30,100.00 | 27,800.00 | 29,350.00 | 0.4M |
| 2022-09-02 | 31,500.00 | 31,500.00 | 29,600.00 | 29,800.00 | 0.4M |
| 2022-09-01 | 32,850.00 | 33,400.00 | 31,200.00 | 31,350.00 | 0.3M |
| 2022-08-31 | 32,650.00 | 33,400.00 | 32,500.00 | 33,000.00 | 0.1M |
| 2022-08-30 | 32,900.00 | 33,800.00 | 32,400.00 | 32,650.00 | 0.2M |
| 2022-08-29 | 32,550.00 | 33,150.00 | 32,200.00 | 32,450.00 | 0.4M |
| 2022-08-28 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 0.0M |
| 2022-08-26 | 36,300.00 | 36,350.00 | 33,900.00 | 34,000.00 | 0.5M |
| 2022-08-25 | 35,600.00 | 36,450.00 | 33,750.00 | 35,450.00 | 0.6M |
| 2022-08-24 | 34,650.00 | 35,800.00 | 34,350.00 | 35,750.00 | 0.6M |
| 2022-08-23 | 33,450.00 | 34,800.00 | 33,300.00 | 34,750.00 | 0.5M |
| 2022-08-22 | 33,600.00 | 34,300.00 | 33,100.00 | 33,200.00 | 0.2M |
| 2022-08-21 | 33,850.00 | 33,850.00 | 33,850.00 | 33,850.00 | 0.0M |
| 2022-08-19 | 34,200.00 | 34,600.00 | 33,550.00 | 33,850.00 | 0.2M |
| 2022-08-18 | 32,500.00 | 34,300.00 | 32,250.00 | 34,150.00 | 0.3M |
| 2022-08-17 | 33,500.00 | 33,800.00 | 32,500.00 | 32,600.00 | 0.3M |
| 2022-08-16 | 35,050.00 | 35,250.00 | 33,000.00 | 33,150.00 | 0.4M |
| 2022-08-15 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 0.0M |
| 2022-08-12 | 34,200.00 | 35,800.00 | 33,900.00 | 34,800.00 | 1.0M |
| 2022-08-11 | 34,400.00 | 35,150.00 | 33,500.00 | 34,050.00 | 0.7M |
| 2022-08-10 | 31,900.00 | 34,600.00 | 31,900.00 | 33,700.00 | 1.1M |
| 2022-08-09 | 32,150.00 | 32,250.00 | 31,500.00 | 31,700.00 | 0.2M |
| 2022-08-08 | 32,200.00 | 32,500.00 | 31,550.00 | 32,450.00 | 0.1M |
| 2022-08-07 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0.0M |
| 2022-08-05 | 31,700.00 | 32,350.00 | 31,400.00 | 32,300.00 | 0.3M |
| 2022-08-04 | 33,550.00 | 33,600.00 | 31,700.00 | 32,000.00 | 0.5M |
| 2022-08-03 | 33,200.00 | 33,600.00 | 32,100.00 | 33,150.00 | 0.5M |
| 2022-08-02 | 33,300.00 | 34,700.00 | 32,850.00 | 33,650.00 | 1.8M |
| 2022-08-01 | 33,000.00 | 34,800.00 | 30,750.00 | 32,500.00 | 5.1M |