10,090.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 12,680.00 | 13,600.00 | 12,540.00 | 13,480.00 | 5.0M |
| 2024-12-27 | 11,920.00 | 13,190.00 | 11,900.00 | 12,920.00 | 8.5M |
| 2024-12-26 | 13,650.00 | 13,940.00 | 11,990.00 | 12,090.00 | 7.5M |
| 2024-12-24 | 12,610.00 | 13,400.00 | 12,210.00 | 12,850.00 | 6.2M |
| 2024-12-23 | 12,000.00 | 13,050.00 | 11,910.00 | 12,860.00 | 9.1M |
| 2024-12-20 | 12,330.00 | 13,320.00 | 11,770.00 | 12,080.00 | 20.5M |
| 2024-12-19 | 11,720.00 | 12,300.00 | 11,580.00 | 11,610.00 | 5.6M |
| 2024-12-18 | 10,330.00 | 12,810.00 | 10,300.00 | 12,150.00 | 31.7M |
| 2024-12-17 | 9,940.00 | 9,970.00 | 9,460.00 | 9,860.00 | 2.5M |
| 2024-12-16 | 10,020.00 | 10,130.00 | 9,530.00 | 9,690.00 | 5.4M |
| 2024-12-13 | 8,950.00 | 9,450.00 | 8,650.00 | 9,340.00 | 3.2M |
| 2024-12-12 | 9,160.00 | 9,560.00 | 8,670.00 | 8,820.00 | 3.5M |
| 2024-12-11 | 8,650.00 | 8,990.00 | 8,580.00 | 8,820.00 | 2.7M |
| 2024-12-10 | 7,930.00 | 8,580.00 | 7,780.00 | 8,530.00 | 1.9M |
| 2024-12-09 | 8,100.00 | 8,490.00 | 7,790.00 | 7,850.00 | 1.8M |
| 2024-12-06 | 8,600.00 | 8,850.00 | 7,840.00 | 8,500.00 | 4.3M |
| 2024-12-05 | 8,870.00 | 9,060.00 | 8,350.00 | 8,400.00 | 2.0M |
| 2024-12-04 | 9,350.00 | 9,590.00 | 8,480.00 | 8,630.00 | 4.3M |
| 2024-12-03 | 9,960.00 | 10,170.00 | 9,700.00 | 9,730.00 | 3.9M |
| 2024-12-02 | 9,700.00 | 10,250.00 | 9,370.00 | 10,250.00 | 9.1M |
| 2024-11-29 | 10,030.00 | 10,440.00 | 9,310.00 | 9,370.00 | 15.4M |
| 2024-11-28 | 8,000.00 | 9,610.00 | 7,930.00 | 9,610.00 | 13.9M |
| 2024-11-27 | 8,390.00 | 9,280.00 | 7,800.00 | 8,170.00 | 16.2M |
| 2024-11-26 | 7,920.00 | 8,650.00 | 7,730.00 | 8,430.00 | 4.2M |
| 2024-11-25 | 8,110.00 | 8,240.00 | 7,610.00 | 8,220.00 | 2.5M |
| 2024-11-22 | 8,080.00 | 8,430.00 | 7,910.00 | 8,180.00 | 3.6M |
| 2024-11-21 | 7,600.00 | 8,240.00 | 7,530.00 | 8,240.00 | 4.5M |
| 2024-11-20 | 8,620.00 | 8,680.00 | 7,630.00 | 7,800.00 | 5.1M |
| 2024-11-19 | 8,060.00 | 8,450.00 | 7,740.00 | 8,120.00 | 11.3M |
| 2024-11-18 | 6,070.00 | 7,520.00 | 5,990.00 | 7,520.00 | 5.7M |
| 2024-11-15 | 5,860.00 | 5,970.00 | 5,600.00 | 5,790.00 | 0.4M |
| 2024-11-14 | 5,930.00 | 6,450.00 | 5,930.00 | 5,980.00 | 0.6M |
| 2024-11-13 | 6,130.00 | 6,530.00 | 5,870.00 | 5,980.00 | 0.7M |
| 2024-11-12 | 7,000.00 | 7,070.00 | 6,300.00 | 6,300.00 | 0.8M |
| 2024-11-11 | 6,530.00 | 7,040.00 | 6,500.00 | 6,870.00 | 1.7M |
| 2024-11-08 | 5,860.00 | 6,550.00 | 5,730.00 | 6,450.00 | 1.1M |
| 2024-11-07 | 5,780.00 | 6,140.00 | 5,710.00 | 5,810.00 | 0.8M |
| 2024-11-06 | 5,410.00 | 5,640.00 | 5,330.00 | 5,640.00 | 0.2M |
| 2024-11-05 | 5,360.00 | 5,510.00 | 5,330.00 | 5,410.00 | 0.1M |
| 2024-11-04 | 5,010.00 | 5,360.00 | 5,000.00 | 5,350.00 | 0.2M |
| 2024-11-01 | 5,110.00 | 5,220.00 | 5,000.00 | 5,040.00 | 0.2M |
| 2024-10-31 | 5,400.00 | 5,400.00 | 5,230.00 | 5,250.00 | 0.2M |
| 2024-10-30 | 5,610.00 | 5,730.00 | 5,420.00 | 5,440.00 | 0.2M |
| 2024-10-29 | 5,640.00 | 5,720.00 | 5,530.00 | 5,610.00 | 0.2M |
| 2024-10-28 | 5,380.00 | 5,820.00 | 5,280.00 | 5,710.00 | 0.5M |
| 2024-10-25 | 5,630.00 | 5,850.00 | 5,350.00 | 5,380.00 | 0.4M |
| 2024-10-24 | 5,810.00 | 5,870.00 | 5,490.00 | 5,490.00 | 0.3M |
| 2024-10-23 | 5,570.00 | 5,740.00 | 5,460.00 | 5,660.00 | 0.2M |
| 2024-10-22 | 5,800.00 | 5,840.00 | 5,570.00 | 5,620.00 | 0.3M |
| 2024-10-21 | 5,710.00 | 5,930.00 | 5,570.00 | 5,850.00 | 0.3M |
| 2024-10-18 | 5,820.00 | 5,870.00 | 5,600.00 | 5,700.00 | 0.3M |
| 2024-10-17 | 5,830.00 | 6,050.00 | 5,810.00 | 5,870.00 | 0.4M |
| 2024-10-16 | 5,990.00 | 6,040.00 | 5,800.00 | 5,840.00 | 0.5M |
| 2024-10-15 | 6,360.00 | 6,400.00 | 6,030.00 | 6,060.00 | 0.7M |
| 2024-10-14 | 6,660.00 | 6,690.00 | 6,340.00 | 6,360.00 | 0.9M |
| 2024-10-11 | 7,150.00 | 7,620.00 | 6,870.00 | 6,910.00 | 3.9M |
| 2024-10-10 | 7,110.00 | 7,520.00 | 7,040.00 | 7,270.00 | 1.2M |
| 2024-10-08 | 7,330.00 | 7,480.00 | 7,160.00 | 7,190.00 | 0.9M |
| 2024-10-07 | 7,800.00 | 7,990.00 | 7,610.00 | 7,680.00 | 1.9M |
| 2024-10-04 | 7,570.00 | 7,590.00 | 7,180.00 | 7,500.00 | 1.2M |
| 2024-10-02 | 7,890.00 | 8,350.00 | 7,710.00 | 7,710.00 | 3.6M |
| 2024-09-30 | 8,150.00 | 8,200.00 | 7,600.00 | 7,940.00 | 1.9M |
| 2024-09-27 | 7,850.00 | 8,300.00 | 7,690.00 | 8,250.00 | 5.3M |
| 2024-09-26 | 7,710.00 | 7,900.00 | 7,550.00 | 7,730.00 | 2.2M |
| 2024-09-25 | 7,500.00 | 7,750.00 | 7,160.00 | 7,520.00 | 2.4M |
| 2024-09-24 | 8,000.00 | 8,130.00 | 7,400.00 | 7,680.00 | 2.7M |
| 2024-09-23 | 7,040.00 | 7,870.00 | 6,930.00 | 7,680.00 | 3.0M |
| 2024-09-20 | 7,500.00 | 7,610.00 | 7,000.00 | 7,000.00 | 0.9M |
| 2024-09-19 | 7,880.00 | 8,000.00 | 7,290.00 | 7,350.00 | 2.1M |
| 2024-09-13 | 7,400.00 | 7,730.00 | 6,840.00 | 7,420.00 | 3.2M |
| 2024-09-12 | 7,230.00 | 7,500.00 | 7,020.00 | 7,410.00 | 1.8M |
| 2024-09-11 | 6,830.00 | 7,450.00 | 6,830.00 | 6,930.00 | 2.1M |
| 2024-09-10 | 7,350.00 | 7,640.00 | 6,700.00 | 6,800.00 | 1.9M |
| 2024-09-09 | 7,010.00 | 7,710.00 | 6,770.00 | 7,470.00 | 5.3M |
| 2024-09-06 | 8,260.00 | 9,380.00 | 7,370.00 | 7,440.00 | 31.5M |
| 2024-09-05 | 7,010.00 | 7,820.00 | 6,950.00 | 7,820.00 | 3.6M |
| 2024-09-04 | 7,760.00 | 7,940.00 | 6,840.00 | 7,010.00 | 4.3M |
| 2024-09-03 | 7,180.00 | 7,500.00 | 7,050.00 | 7,420.00 | 2.2M |
| 2024-09-02 | 7,190.00 | 7,750.00 | 6,920.00 | 7,180.00 | 5.0M |
| 2024-08-30 | 6,540.00 | 7,130.00 | 6,510.00 | 6,750.00 | 2.0M |
| 2024-08-29 | 7,110.00 | 7,660.00 | 6,560.00 | 6,580.00 | 14.0M |
| 2024-08-28 | 6,250.00 | 6,560.00 | 6,000.00 | 6,380.00 | 1.7M |
| 2024-08-27 | 6,040.00 | 6,710.00 | 5,860.00 | 6,250.00 | 5.6M |
| 2024-08-26 | 5,100.00 | 6,400.00 | 5,060.00 | 5,920.00 | 5.1M |
| 2024-08-23 | 5,200.00 | 5,200.00 | 4,975.00 | 5,150.00 | 0.2M |
| 2024-08-22 | 5,380.00 | 5,420.00 | 5,180.00 | 5,250.00 | 0.2M |
| 2024-08-21 | 5,310.00 | 5,440.00 | 5,160.00 | 5,320.00 | 0.2M |
| 2024-08-20 | 5,320.00 | 5,570.00 | 5,320.00 | 5,450.00 | 0.2M |
| 2024-08-19 | 5,760.00 | 5,780.00 | 5,260.00 | 5,270.00 | 0.4M |
| 2024-08-16 | 5,750.00 | 5,920.00 | 5,660.00 | 5,800.00 | 0.3M |
| 2024-08-14 | 5,850.00 | 5,990.00 | 5,610.00 | 5,620.00 | 0.3M |
| 2024-08-13 | 6,200.00 | 6,400.00 | 5,790.00 | 5,800.00 | 0.6M |
| 2024-08-12 | 5,720.00 | 6,010.00 | 5,720.00 | 5,830.00 | 0.2M |
| 2024-08-09 | 5,800.00 | 6,040.00 | 5,730.00 | 5,770.00 | 0.2M |
| 2024-08-08 | 5,900.00 | 5,980.00 | 5,620.00 | 5,690.00 | 0.2M |
| 2024-08-07 | 5,620.00 | 6,150.00 | 5,610.00 | 6,090.00 | 0.3M |
| 2024-08-06 | 5,440.00 | 5,720.00 | 5,390.00 | 5,710.00 | 0.3M |
| 2024-08-05 | 6,180.00 | 6,590.00 | 5,060.00 | 5,250.00 | 0.8M |
| 2024-08-02 | 6,490.00 | 6,490.00 | 5,880.00 | 6,010.00 | 0.4M |
| 2024-08-01 | 6,510.00 | 6,890.00 | 6,490.00 | 6,520.00 | 0.6M |
| 2024-07-31 | 6,440.00 | 6,550.00 | 6,300.00 | 6,500.00 | 0.3M |
| 2024-07-30 | 6,530.00 | 6,790.00 | 6,510.00 | 6,550.00 | 0.3M |
| 2024-07-29 | 6,590.00 | 7,500.00 | 6,590.00 | 6,650.00 | 1.8M |
| 2024-07-26 | 6,890.00 | 6,920.00 | 6,540.00 | 6,580.00 | 0.6M |
| 2024-07-25 | 7,700.00 | 7,710.00 | 6,930.00 | 6,930.00 | 1.0M |
| 2024-07-24 | 8,220.00 | 8,460.00 | 7,930.00 | 7,980.00 | 0.5M |
| 2024-07-23 | 7,820.00 | 8,930.00 | 7,810.00 | 8,020.00 | 2.1M |
| 2024-07-22 | 7,990.00 | 7,990.00 | 7,540.00 | 7,700.00 | 0.3M |
| 2024-07-19 | 7,830.00 | 8,980.00 | 7,630.00 | 8,010.00 | 1.1M |
| 2024-07-18 | 8,260.00 | 8,260.00 | 7,510.00 | 7,780.00 | 0.4M |
| 2024-07-17 | 8,800.00 | 9,050.00 | 8,380.00 | 8,450.00 | 0.3M |
| 2024-07-16 | 8,970.00 | 9,010.00 | 8,760.00 | 8,800.00 | 0.3M |
| 2024-07-15 | 9,140.00 | 9,330.00 | 8,880.00 | 9,120.00 | 0.3M |
| 2024-07-12 | 9,210.00 | 9,400.00 | 9,060.00 | 9,090.00 | 0.5M |
| 2024-07-11 | 10,200.00 | 10,710.00 | 9,730.00 | 9,790.00 | 1.5M |
| 2024-07-10 | 9,280.00 | 11,160.00 | 9,050.00 | 9,780.00 | 5.4M |
| 2024-07-09 | 8,910.00 | 9,370.00 | 8,910.00 | 9,330.00 | 0.5M |
| 2024-07-08 | 9,030.00 | 9,350.00 | 8,690.00 | 9,010.00 | 0.7M |
| 2024-07-05 | 9,660.00 | 9,740.00 | 9,070.00 | 9,070.00 | 0.8M |
| 2024-07-04 | 10,470.00 | 10,600.00 | 9,790.00 | 9,840.00 | 1.2M |
| 2024-07-03 | 9,720.00 | 11,570.00 | 9,700.00 | 10,530.00 | 11.9M |
| 2024-07-02 | 10,330.00 | 10,340.00 | 9,400.00 | 9,490.00 | 1.9M |
| 2024-07-01 | 11,590.00 | 11,690.00 | 10,490.00 | 10,540.00 | 1.5M |
| 2024-06-28 | 12,160.00 | 12,950.00 | 11,460.00 | 11,480.00 | 3.0M |
| 2024-06-27 | 14,800.00 | 15,080.00 | 12,260.00 | 12,430.00 | 5.0M |
| 2024-06-26 | 13,860.00 | 14,990.00 | 12,920.00 | 14,000.00 | 9.3M |
| 2024-06-25 | 20,850.00 | 21,100.00 | 13,350.00 | 14,420.00 | 36.5M |