6,097.10
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 | 6,042.50 | 6,099.60 | 6,042.50 | 6,097.10 | 0.0M |
| 2025-09-25 | 6,098.10 | 6,098.10 | 5,990.00 | 6,042.40 | 0.0M |
| 2025-09-24 | 6,152.90 | 6,171.10 | 6,098.10 | 6,098.40 | 0.0M |
| 2025-09-23 | 6,182.60 | 6,225.50 | 6,147.40 | 6,152.90 | 0.0M |
| 2025-09-22 | 6,168.60 | 6,189.40 | 6,121.90 | 6,182.60 | 0.0M |
| 2025-09-19 | 6,191.50 | 6,203.60 | 6,144.10 | 6,168.60 | 0.0M |
| 2025-09-18 | 6,081.40 | 6,200.40 | 6,081.40 | 6,191.50 | 0.0M |
| 2025-09-17 | 6,081.07 | 6,179.17 | 6,031.54 | 6,081.38 | 0.0M |
| 2025-09-16 | 6,086.53 | 6,095.22 | 6,042.87 | 6,081.07 | 0.0M |
| 2025-09-15 | 6,073.67 | 6,109.62 | 6,073.67 | 6,086.53 | 0.0M |
| 2025-09-12 | 6,132.19 | 6,132.19 | 6,072.56 | 6,073.67 | 0.0M |
| 2025-09-11 | 6,037.82 | 6,135.20 | 6,037.82 | 6,132.20 | 0.0M |
| 2025-09-10 | 6,046.08 | 6,092.75 | 6,013.31 | 6,037.83 | 0.0M |
| 2025-09-09 | 6,069.02 | 6,069.02 | 6,011.21 | 6,046.08 | 0.0M |
| 2025-09-08 | 6,041.47 | 6,071.97 | 6,026.19 | 6,069.04 | 0.0M |
| 2025-09-05 | 6,010.94 | 6,087.47 | 5,972.64 | 6,041.36 | 0.0M |
| 2025-09-04 | 5,943.08 | 6,010.85 | 5,935.03 | 6,009.70 | 0.0M |
| 2025-09-03 | 5,956.02 | 5,986.37 | 5,917.05 | 5,943.08 | 0.0M |
| 2025-09-02 | 5,984.02 | 5,984.02 | 5,882.68 | 5,956.02 | 0.0M |
| 2025-08-29 | 6,027.50 | 6,027.50 | 5,964.56 | 5,985.15 | 0.0M |
| 2025-08-28 | 5,989.22 | 6,033.67 | 5,989.22 | 6,027.50 | 0.0M |
| 2025-08-27 | 5,956.41 | 6,002.98 | 5,956.41 | 5,989.22 | 0.0M |
| 2025-08-26 | 5,918.49 | 5,964.19 | 5,918.49 | 5,956.41 | 0.0M |
| 2025-08-25 | 5,962.54 | 5,962.54 | 5,918.08 | 5,918.49 | 0.0M |
| 2025-08-22 | 5,784.67 | 5,983.04 | 5,784.67 | 5,962.54 | 0.0M |
| 2025-08-21 | 5,782.81 | 5,793.13 | 5,743.14 | 5,784.64 | 0.0M |
| 2025-08-20 | 5,801.48 | 5,801.48 | 5,723.75 | 5,782.82 | 0.0M |
| 2025-08-19 | 5,849.61 | 5,864.17 | 5,789.64 | 5,800.94 | 0.0M |
| 2025-08-18 | 5,829.15 | 5,853.71 | 5,825.84 | 5,849.61 | 0.0M |
| 2025-08-15 | 5,849.09 | 5,855.59 | 5,816.62 | 5,830.18 | 0.0M |
| 2025-08-14 | 5,918.91 | 5,918.91 | 5,810.06 | 5,849.09 | 0.0M |
| 2025-08-13 | 5,835.86 | 5,920.30 | 5,835.86 | 5,918.91 | 0.0M |
| 2025-08-12 | 5,707.06 | 5,836.75 | 5,707.06 | 5,835.86 | 0.0M |
| 2025-08-11 | 5,724.11 | 5,756.07 | 5,700.59 | 5,707.06 | 0.0M |
| 2025-08-08 | 5,737.15 | 5,765.72 | 5,717.27 | 5,724.11 | 0.0M |
| 2025-08-07 | 5,742.18 | 5,801.71 | 5,699.51 | 5,737.47 | 0.0M |
| 2025-08-06 | 5,740.64 | 5,746.01 | 5,703.96 | 5,741.95 | 0.0M |
| 2025-08-05 | 5,747.39 | 5,771.92 | 5,691.78 | 5,740.65 | 0.0M |
| 2025-08-04 | 5,641.29 | 5,748.39 | 5,641.29 | 5,747.34 | 0.0M |
| 2025-08-01 | 5,758.18 | 5,758.18 | 5,567.50 | 5,639.87 | 0.0M |
| 2025-07-31 | 5,787.24 | 5,833.97 | 5,748.82 | 5,758.18 | 0.0M |
| 2025-07-30 | 5,799.44 | 5,854.12 | 5,759.33 | 5,787.24 | 0.0M |
| 2025-07-29 | 5,830.87 | 5,864.60 | 5,779.64 | 5,799.44 | 0.0M |
| 2025-07-28 | 5,838.02 | 5,863.07 | 5,820.43 | 5,830.86 | 0.0M |
| 2025-07-25 | 5,799.01 | 5,843.78 | 5,789.08 | 5,838.02 | 0.0M |
| 2025-07-24 | 5,848.06 | 5,848.06 | 5,797.79 | 5,798.99 | 0.0M |
| 2025-07-23 | 5,787.81 | 5,849.20 | 5,787.81 | 5,848.04 | 0.0M |
| 2025-07-22 | 5,746.39 | 5,802.78 | 5,720.76 | 5,787.80 | 0.0M |
| 2025-07-21 | 5,782.22 | 5,812.28 | 5,746.12 | 5,746.35 | 0.0M |
| 2025-07-18 | 5,781.62 | 5,818.87 | 5,764.40 | 5,782.04 | 0.0M |
| 2025-07-17 | 5,715.43 | 5,795.69 | 5,715.43 | 5,781.47 | 0.0M |
| 2025-07-16 | 5,666.93 | 5,723.31 | 5,619.80 | 5,715.37 | 0.0M |
| 2025-07-15 | 5,754.99 | 5,776.55 | 5,666.46 | 5,666.94 | 0.0M |
| 2025-07-14 | 5,708.80 | 5,756.38 | 5,701.17 | 5,754.74 | 0.0M |
| 2025-07-11 | 5,770.52 | 5,770.52 | 5,704.65 | 5,708.82 | 0.0M |
| 2025-07-10 | 5,758.02 | 5,797.97 | 5,742.33 | 5,770.52 | 0.0M |
| 2025-07-09 | 5,709.42 | 5,759.62 | 5,708.29 | 5,758.02 | 0.0M |
| 2025-07-08 | 5,694.62 | 5,735.78 | 5,694.62 | 5,709.42 | 0.0M |
| 2025-07-07 | 5,754.51 | 5,754.51 | 5,662.32 | 5,694.62 | 0.0M |
| 2025-07-03 | 5,701.27 | 5,757.05 | 5,701.27 | 5,754.51 | 0.0M |
| 2025-07-02 | 5,636.60 | 5,701.93 | 5,627.47 | 5,701.54 | 0.0M |
| 2025-07-01 | 5,618.33 | 5,676.12 | 5,590.61 | 5,636.55 | 0.0M |
| 2025-06-30 | 5,591.77 | 5,624.40 | 5,591.77 | 5,618.34 | 0.0M |
| 2025-06-27 | 5,580.65 | 5,629.04 | 5,554.19 | 5,591.78 | 0.0M |
| 2025-06-26 | 5,505.50 | 5,583.64 | 5,505.50 | 5,581.36 | 0.0M |
| 2025-06-25 | 5,556.91 | 5,571.96 | 5,502.93 | 5,505.49 | 0.0M |
| 2025-06-24 | 5,476.20 | 5,566.40 | 5,476.20 | 5,557.00 | 0.0M |
| 2025-06-23 | 5,426.40 | 5,478.30 | 5,366.40 | 5,476.10 | 0.0M |
| 2025-06-20 | 5,440.60 | 5,475.10 | 5,409.70 | 5,430.50 | 0.0M |
| 2025-06-18 | 5,410.90 | 5,478.60 | 5,410.90 | 5,440.60 | 0.0M |
| 2025-06-17 | 5,456.80 | 5,456.80 | 5,404.80 | 5,410.90 | 0.0M |
| 2025-06-16 | 5,390.40 | 5,481.70 | 5,390.40 | 5,456.90 | 0.0M |
| 2025-06-13 | 5,484.75 | 5,484.75 | 5,374.68 | 5,390.28 | 0.0M |
| 2025-06-12 | 5,496.13 | 5,496.13 | 5,452.12 | 5,485.00 | 0.0M |
| 2025-06-11 | 5,513.40 | 5,546.40 | 5,484.20 | 5,496.20 | 0.0M |
| 2025-06-10 | 5,499.70 | 5,536.00 | 5,495.10 | 5,513.40 | 0.0M |
| 2025-06-09 | 5,490.60 | 5,527.80 | 5,482.40 | 5,499.70 | 0.0M |
| 2025-06-06 | 5,422.40 | 5,497.40 | 5,422.40 | 5,490.40 | 0.0M |
| 2025-06-05 | 5,422.90 | 5,467.00 | 5,395.60 | 5,422.20 | 0.0M |
| 2025-06-04 | 5,419.50 | 5,446.40 | 5,408.90 | 5,422.80 | 0.0M |
| 2025-06-03 | 5,344.40 | 5,429.20 | 5,341.20 | 5,419.50 | 0.0M |
| 2025-06-02 | 5,338.20 | 5,346.60 | 5,260.80 | 5,344.40 | 0.0M |
| 2025-05-30 | 5,347.50 | 5,348.10 | 5,276.00 | 5,338.20 | 0.0M |
| 2025-05-29 | 5,335.00 | 5,383.40 | 5,310.40 | 5,347.50 | 0.0M |
| 2025-05-28 | 5,382.40 | 5,389.60 | 5,329.60 | 5,335.00 | 0.0M |
| 2025-05-27 | 5,260.90 | 5,384.60 | 5,260.90 | 5,382.40 | 0.0M |
| 2025-05-23 | 5,282.70 | 5,282.70 | 5,196.20 | 5,260.60 | 0.0M |
| 2025-05-22 | 5,270.90 | 5,312.70 | 5,250.40 | 5,282.80 | 0.0M |
| 2025-05-21 | 5,415.90 | 5,415.90 | 5,260.60 | 5,270.90 | 0.0M |
| 2025-05-20 | 5,426.10 | 5,429.90 | 5,392.40 | 5,415.90 | 0.0M |
| 2025-05-19 | 5,440.90 | 5,440.90 | 5,360.40 | 5,426.00 | 0.0M |
| 2025-05-16 | 5,387.50 | 5,444.80 | 5,382.90 | 5,441.20 | 0.0M |
| 2025-05-15 | 5,387.90 | 5,388.90 | 5,326.70 | 5,387.40 | 0.0M |
| 2025-05-14 | 5,403.80 | 5,412.20 | 5,374.60 | 5,387.90 | 0.0M |
| 2025-05-13 | 5,355.80 | 5,425.40 | 5,355.80 | 5,403.90 | 0.0M |
| 2025-05-12 | 5,163.30 | 5,371.90 | 5,163.30 | 5,355.80 | 0.0M |
| 2025-05-09 | 5,167.30 | 5,208.00 | 5,147.80 | 5,163.30 | 0.0M |
| 2025-05-08 | 5,073.40 | 5,213.10 | 5,073.40 | 5,167.30 | 0.0M |
| 2025-05-07 | 5,056.80 | 5,092.30 | 5,034.40 | 5,073.40 | 0.0M |
| 2025-05-06 | 5,102.20 | 5,102.20 | 5,030.30 | 5,056.90 | 0.0M |
| 2025-05-05 | 5,123.70 | 5,139.10 | 5,075.80 | 5,102.20 | 0.0M |
| 2025-05-02 | 5,012.70 | 5,142.40 | 5,012.70 | 5,123.70 | 0.0M |
| 2025-05-01 | 4,984.40 | 5,071.30 | 4,984.40 | 5,012.70 | 0.0M |
| 2025-04-30 | 5,004.50 | 5,004.50 | 4,864.50 | 4,984.40 | 0.0M |
| 2025-04-29 | 4,976.00 | 5,024.70 | 4,941.50 | 5,007.40 | 0.0M |
| 2025-04-28 | 4,955.70 | 5,001.90 | 4,916.70 | 4,976.00 | 0.0M |
| 2025-04-25 | 4,945.80 | 4,963.20 | 4,904.30 | 4,954.80 | 0.0M |
| 2025-04-24 | 4,824.40 | 4,949.90 | 4,824.40 | 4,945.80 | 0.0M |
| 2025-04-23 | 4,736.80 | 4,965.10 | 4,736.80 | 4,824.40 | 0.0M |
| 2025-04-22 | 4,606.10 | 4,754.20 | 4,606.10 | 4,736.80 | 0.0M |
| 2025-04-21 | 4,721.90 | 4,721.90 | 4,559.60 | 4,605.90 | 0.0M |
| 2025-04-17 | 4,683.30 | 4,744.90 | 4,676.80 | 4,720.70 | 0.0M |
| 2025-04-16 | 4,738.60 | 4,740.70 | 4,625.90 | 4,683.30 | 0.0M |
| 2025-04-15 | 4,731.20 | 4,790.40 | 4,718.90 | 4,738.60 | 0.0M |
| 2025-04-14 | 4,683.00 | 4,775.90 | 4,658.60 | 4,731.20 | 0.0M |
| 2025-04-11 | 4,613.90 | 4,689.00 | 4,532.50 | 4,682.80 | 0.0M |
| 2025-04-10 | 4,829.20 | 4,829.20 | 4,491.90 | 4,613.90 | 0.0M |
| 2025-04-09 | 4,386.70 | 4,860.30 | 4,322.40 | 4,829.20 | 0.0M |
| 2025-04-08 | 4,496.40 | 4,666.50 | 4,327.30 | 4,386.80 | 0.0M |
| 2025-04-07 | 4,529.43 | 4,700.72 | 4,275.42 | 4,496.37 | 0.0M |
| 2025-04-04 | 4,779.90 | 4,779.90 | 4,416.40 | 4,529.90 | 0.0M |
| 2025-04-03 | 5,139.10 | 5,139.10 | 4,776.60 | 4,779.90 | 0.0M |
| 2025-04-02 | 5,052.00 | 5,160.00 | 4,987.70 | 5,139.10 | 0.0M |
| 2025-04-01 | 5,025.00 | 5,077.70 | 4,961.10 | 5,052.00 | 0.0M |
| 2025-03-31 | 5,045.72 | 5,049.67 | 4,906.75 | 5,025.02 | 0.0M |
| 2025-03-28 | 5,157.51 | 5,157.51 | 5,017.04 | 5,045.73 | 0.0M |
| 2025-03-27 | 5,210.92 | 5,216.17 | 5,141.22 | 5,157.56 | 0.0M |
| 2025-03-26 | 5,283.38 | 5,296.85 | 5,192.27 | 5,210.92 | 0.0M |
| 2025-03-25 | 5,300.87 | 5,322.24 | 5,261.55 | 5,283.38 | 0.0M |
| 2025-03-24 | 5,152.95 | 5,305.88 | 5,152.95 | 5,300.86 | 0.0M |
| 2025-03-21 | 5,163.81 | 5,163.81 | 5,091.95 | 5,152.95 | 0.0M |
| 2025-03-20 | 5,190.89 | 5,221.39 | 5,146.85 | 5,163.87 | 0.0M |
| 2025-03-19 | 5,103.10 | 5,226.99 | 5,103.10 | 5,190.89 | 0.0M |
| 2025-03-17 | 5,090.11 | 5,187.12 | 5,082.65 | 5,164.94 | 0.0M |
| 2025-03-14 | 4,952.09 | 5,091.83 | 4,952.09 | 5,090.11 | 0.0M |
| 2025-03-13 | 5,056.15 | 5,056.15 | 4,925.16 | 4,952.09 | 0.0M |
| 2025-03-12 | 5,030.90 | 5,127.19 | 5,007.09 | 5,056.19 | 0.0M |
| 2025-03-11 | 5,019.31 | 5,091.52 | 4,971.42 | 5,030.89 | 0.0M |
| 2025-03-10 | 5,203.26 | 5,203.26 | 4,976.94 | 5,019.15 | 0.0M |
| 2025-03-07 | 5,189.62 | 5,227.33 | 5,071.87 | 5,205.08 | 0.0M |
| 2025-03-06 | 5,333.06 | 5,333.06 | 5,167.87 | 5,189.62 | 0.0M |
| 2025-03-05 | 5,257.69 | 5,337.48 | 5,227.19 | 5,333.06 | 0.0M |
| 2025-03-04 | 5,322.84 | 5,350.55 | 5,150.50 | 5,257.69 | 0.0M |
| 2025-03-03 | 5,468.16 | 5,514.73 | 5,294.96 | 5,322.84 | 0.0M |
| 2025-02-28 | 5,395.97 | 5,468.80 | 5,361.58 | 5,468.14 | 0.0M |
| 2025-02-27 | 5,477.83 | 5,509.87 | 5,394.94 | 5,396.07 | 0.0M |
| 2025-02-26 | 5,457.31 | 5,534.49 | 5,456.95 | 5,476.26 | 0.0M |
| 2025-02-25 | 5,503.98 | 5,508.96 | 5,403.62 | 5,457.31 | 0.0M |
| 2025-02-24 | 5,548.31 | 5,562.64 | 5,458.97 | 5,503.98 | 0.0M |
| 2025-02-21 | 5,722.17 | 5,752.15 | 5,536.16 | 5,548.31 | 0.0M |
| 2025-02-20 | 5,796.28 | 5,796.28 | 5,682.30 | 5,724.06 | 0.0M |
| 2025-02-19 | 5,837.44 | 5,837.44 | 5,788.19 | 5,796.38 | 0.0M |
| 2025-02-18 | 5,812.52 | 5,843.30 | 5,804.81 | 5,837.50 | 0.0M |
| 2025-02-14 | 5,805.69 | 5,829.95 | 5,794.70 | 5,812.56 | 0.0M |
| 2025-02-13 | 5,739.11 | 5,806.49 | 5,739.11 | 5,805.54 | 0.0M |
| 2025-02-12 | 5,769.82 | 5,769.82 | 5,687.44 | 5,739.10 | 0.0M |
| 2025-02-11 | 5,814.72 | 5,814.72 | 5,755.91 | 5,769.83 | 0.0M |
| 2025-02-10 | 5,794.43 | 5,831.36 | 5,794.43 | 5,814.82 | 0.0M |
| 2025-02-07 | 5,845.20 | 5,868.76 | 5,785.25 | 5,793.23 | 0.0M |
| 2025-02-06 | 5,853.41 | 5,873.67 | 5,802.47 | 5,845.20 | 0.0M |
| 2025-02-05 | 5,796.27 | 5,853.41 | 5,789.68 | 5,853.41 | 0.0M |
| 2025-02-04 | 5,747.86 | 5,799.47 | 5,742.32 | 5,796.27 | 0.0M |
| 2025-02-03 | 5,808.84 | 5,808.84 | 5,661.32 | 5,747.86 | 0.0M |
| 2025-01-31 | 5,848.00 | 5,893.73 | 5,793.60 | 5,808.84 | 0.0M |
| 2025-01-30 | 5,784.35 | 5,877.51 | 5,784.35 | 5,847.90 | 0.0M |
| 2025-01-29 | 5,798.72 | 5,820.39 | 5,746.81 | 5,784.01 | 0.0M |
| 2025-01-28 | 5,753.21 | 5,813.57 | 5,742.42 | 5,798.72 | 0.0M |
| 2025-01-27 | 5,846.46 | 5,846.46 | 5,717.24 | 5,753.21 | 0.0M |
| 2025-01-24 | 5,856.95 | 5,883.46 | 5,835.18 | 5,846.63 | 0.0M |
| 2025-01-23 | 5,836.15 | 5,860.17 | 5,799.93 | 5,856.95 | 0.0M |
| 2025-01-22 | 5,850.95 | 5,869.18 | 5,833.04 | 5,836.15 | 0.0M |
| 2025-01-21 | 5,754.71 | 5,855.29 | 5,754.71 | 5,850.95 | 0.0M |
| 2025-01-17 | 5,716.48 | 5,774.30 | 5,716.48 | 5,754.70 | 0.0M |
| 2025-01-16 | 5,681.01 | 5,731.11 | 5,662.75 | 5,716.42 | 0.0M |
| 2025-01-15 | 5,580.61 | 5,720.67 | 5,580.61 | 5,680.92 | 0.0M |
| 2025-01-14 | 5,520.13 | 5,599.56 | 5,520.13 | 5,580.61 | 0.0M |
| 2025-01-13 | 5,504.56 | 5,521.73 | 5,433.85 | 5,520.12 | 0.0M |
| 2025-01-10 | 5,599.19 | 5,599.19 | 5,475.22 | 5,504.56 | 0.0M |
| 2025-01-08 | 5,607.69 | 5,608.03 | 5,533.05 | 5,599.20 | 0.0M |
| 2025-01-07 | 5,674.29 | 5,705.86 | 5,575.79 | 5,607.69 | 0.0M |
| 2025-01-06 | 5,650.19 | 5,726.73 | 5,650.19 | 5,674.29 | 0.0M |
| 2025-01-03 | 5,550.46 | 5,650.22 | 5,550.46 | 5,650.21 | 0.0M |
| 2025-01-02 | 5,535.62 | 5,614.29 | 5,517.86 | 5,550.45 | 0.0M |