1,647.40
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 | 1,639.60 | 1,648.50 | 1,636.30 | 1,647.40 | 374.4M |
| 2025-09-25 | 1,654.80 | 1,654.80 | 1,625.70 | 1,630.70 | 442.6M |
| 2025-09-24 | 1,662.10 | 1,665.90 | 1,655.10 | 1,658.20 | 400.5M |
| 2025-09-23 | 1,656.20 | 1,670.30 | 1,656.10 | 1,664.50 | 396.4M |
| 2025-09-22 | 1,657.30 | 1,668.60 | 1,652.60 | 1,661.30 | 428.3M |
| 2025-09-19 | 1,668.30 | 1,669.20 | 1,660.40 | 1,661.10 | 892.0M |
| 2025-09-18 | 1,658.80 | 1,668.40 | 1,656.50 | 1,664.60 | 427.4M |
| 2025-09-17 | 1,657.16 | 1,672.18 | 1,653.90 | 1,658.85 | 453.0M |
| 2025-09-16 | 1,652.82 | 1,660.08 | 1,650.04 | 1,655.10 | 447.8M |
| 2025-09-15 | 1,669.87 | 1,673.50 | 1,652.30 | 1,654.59 | 415.4M |
| 2025-09-12 | 1,684.65 | 1,691.09 | 1,670.81 | 1,670.95 | 455.5M |
| 2025-09-11 | 1,669.29 | 1,693.86 | 1,668.39 | 1,690.60 | 465.6M |
| 2025-09-10 | 1,672.01 | 1,672.18 | 1,655.02 | 1,660.85 | 401.0M |
| 2025-09-09 | 1,670.71 | 1,681.34 | 1,667.16 | 1,677.17 | 390.0M |
| 2025-09-08 | 1,666.08 | 1,669.46 | 1,651.88 | 1,668.23 | 467.9M |
| 2025-09-05 | 1,661.80 | 1,675.65 | 1,660.92 | 1,670.62 | 382.2M |
| 2025-09-04 | 1,656.19 | 1,663.92 | 1,647.00 | 1,663.92 | 442.0M |
| 2025-09-03 | 1,661.05 | 1,667.61 | 1,648.97 | 1,657.43 | 417.1M |
| 2025-09-02 | 1,658.64 | 1,666.17 | 1,651.82 | 1,664.09 | 416.0M |
| 2025-08-29 | 1,651.29 | 1,661.73 | 1,649.77 | 1,661.35 | 345.2M |
| 2025-08-28 | 1,653.22 | 1,653.36 | 1,642.21 | 1,650.00 | 356.7M |
| 2025-08-27 | 1,654.88 | 1,664.48 | 1,653.23 | 1,656.38 | 340.7M |
| 2025-08-26 | 1,650.87 | 1,657.61 | 1,648.06 | 1,656.20 | 457.1M |
| 2025-08-25 | 1,670.09 | 1,671.78 | 1,646.43 | 1,647.38 | 322.2M |
| 2025-08-22 | 1,665.46 | 1,679.38 | 1,665.46 | 1,671.64 | 373.6M |
| 2025-08-21 | 1,657.68 | 1,672.78 | 1,655.17 | 1,656.13 | 361.0M |
| 2025-08-20 | 1,655.76 | 1,668.86 | 1,654.93 | 1,661.89 | 374.9M |
| 2025-08-19 | 1,643.13 | 1,658.80 | 1,642.39 | 1,652.55 | 368.4M |
| 2025-08-18 | 1,647.73 | 1,657.80 | 1,642.07 | 1,642.86 | 399.1M |
| 2025-08-15 | 1,638.62 | 1,650.95 | 1,634.70 | 1,646.40 | 443.9M |
| 2025-08-14 | 1,609.23 | 1,622.85 | 1,604.06 | 1,621.07 | 375.9M |
| 2025-08-13 | 1,596.01 | 1,615.63 | 1,594.78 | 1,614.76 | 420.7M |
| 2025-08-12 | 1,577.58 | 1,588.77 | 1,575.13 | 1,588.49 | 420.8M |
| 2025-08-11 | 1,576.16 | 1,587.04 | 1,573.71 | 1,574.93 | 450.7M |
| 2025-08-08 | 1,565.70 | 1,576.93 | 1,564.67 | 1,574.05 | 444.2M |
| 2025-08-07 | 1,568.25 | 1,573.34 | 1,547.98 | 1,559.91 | 527.5M |
| 2025-08-06 | 1,594.04 | 1,595.49 | 1,574.90 | 1,576.76 | 559.9M |
| 2025-08-05 | 1,602.60 | 1,606.79 | 1,596.38 | 1,601.35 | 687.2M |
| 2025-08-04 | 1,589.51 | 1,608.05 | 1,587.37 | 1,607.69 | 494.5M |
| 2025-08-01 | 1,580.45 | 1,588.15 | 1,570.35 | 1,585.94 | 572.9M |
| 2025-07-31 | 1,611.21 | 1,618.92 | 1,573.92 | 1,578.59 | 669.3M |
| 2025-07-30 | 1,628.79 | 1,635.01 | 1,616.44 | 1,622.58 | 504.4M |
| 2025-07-29 | 1,620.25 | 1,633.96 | 1,610.67 | 1,624.78 | 538.1M |
| 2025-07-28 | 1,646.57 | 1,649.10 | 1,632.36 | 1,636.28 | 390.8M |
| 2025-07-25 | 1,646.24 | 1,651.33 | 1,640.62 | 1,649.25 | 455.1M |
| 2025-07-24 | 1,645.31 | 1,655.59 | 1,638.81 | 1,640.49 | 449.3M |
| 2025-07-23 | 1,632.80 | 1,648.50 | 1,629.97 | 1,648.08 | 495.1M |
| 2025-07-22 | 1,590.07 | 1,618.31 | 1,589.85 | 1,615.41 | 451.1M |
| 2025-07-21 | 1,595.14 | 1,599.95 | 1,584.68 | 1,584.92 | 419.8M |
| 2025-07-18 | 1,611.28 | 1,612.87 | 1,593.07 | 1,595.05 | 478.8M |
| 2025-07-17 | 1,613.74 | 1,617.24 | 1,602.63 | 1,606.58 | 432.2M |
| 2025-07-16 | 1,611.29 | 1,625.81 | 1,610.32 | 1,624.01 | 395.2M |
| 2025-07-15 | 1,638.11 | 1,640.40 | 1,603.96 | 1,605.19 | 397.4M |
| 2025-07-14 | 1,630.05 | 1,639.60 | 1,629.17 | 1,636.67 | 362.3M |
| 2025-07-11 | 1,643.99 | 1,644.69 | 1,628.38 | 1,637.32 | 329.2M |
| 2025-07-10 | 1,641.89 | 1,667.50 | 1,637.84 | 1,652.80 | 371.6M |
| 2025-07-09 | 1,637.65 | 1,646.01 | 1,629.05 | 1,642.65 | 393.9M |
| 2025-07-08 | 1,624.62 | 1,649.19 | 1,622.84 | 1,634.60 | 411.2M |
| 2025-07-07 | 1,639.31 | 1,639.94 | 1,618.32 | 1,626.60 | 390.2M |
| 2025-07-03 | 1,643.87 | 1,644.98 | 1,637.51 | 1,642.22 | 250.9M |
| 2025-07-02 | 1,645.63 | 1,650.58 | 1,638.71 | 1,640.10 | 490.9M |
| 2025-07-01 | 1,629.70 | 1,667.89 | 1,629.56 | 1,654.63 | 500.4M |
| 2025-06-30 | 1,624.26 | 1,635.01 | 1,622.81 | 1,633.28 | 403.1M |
| 2025-06-27 | 1,627.06 | 1,637.87 | 1,620.52 | 1,624.01 | 741.5M |
| 2025-06-26 | 1,626.16 | 1,637.47 | 1,621.06 | 1,626.33 | 405.8M |
| 2025-06-25 | 1,617.48 | 1,627.58 | 1,611.12 | 1,621.84 | 387.0M |
| 2025-06-24 | 1,605.30 | 1,625.40 | 1,600.40 | 1,621.50 | 444.0M |
| 2025-06-23 | 1,600.80 | 1,608.40 | 1,587.00 | 1,601.80 | 522.3M |
| 2025-06-20 | 1,613.00 | 1,614.50 | 1,598.40 | 1,601.20 | 719.1M |
| 2025-06-18 | 1,608.80 | 1,618.30 | 1,599.20 | 1,608.10 | 417.5M |
| 2025-06-17 | 1,628.60 | 1,631.70 | 1,608.50 | 1,610.40 | 394.0M |
| 2025-06-16 | 1,644.70 | 1,649.50 | 1,629.50 | 1,636.50 | 428.0M |
| 2025-06-13 | 1,639.43 | 1,656.91 | 1,638.70 | 1,642.37 | 346.0M |
| 2025-06-12 | 1,640.77 | 1,652.28 | 1,636.91 | 1,652.28 | 367.5M |
| 2025-06-11 | 1,640.60 | 1,651.40 | 1,636.00 | 1,640.20 | 367.9M |
| 2025-06-10 | 1,625.30 | 1,645.60 | 1,625.30 | 1,640.50 | 398.4M |
| 2025-06-09 | 1,625.50 | 1,631.30 | 1,614.60 | 1,624.30 | 374.0M |
| 2025-06-06 | 1,618.80 | 1,631.10 | 1,618.60 | 1,626.30 | 344.9M |
| 2025-06-05 | 1,615.00 | 1,620.10 | 1,604.10 | 1,610.90 | 383.0M |
| 2025-06-04 | 1,613.80 | 1,624.70 | 1,612.30 | 1,612.30 | 401.5M |
| 2025-06-03 | 1,600.20 | 1,615.00 | 1,592.90 | 1,608.70 | 505.8M |
| 2025-06-02 | 1,599.50 | 1,605.10 | 1,585.20 | 1,604.90 | 394.9M |
| 2025-05-30 | 1,597.50 | 1,612.30 | 1,583.30 | 1,605.20 | 658.1M |
| 2025-05-29 | 1,592.90 | 1,605.80 | 1,588.60 | 1,601.40 | 348.9M |
| 2025-05-28 | 1,597.10 | 1,603.50 | 1,586.80 | 1,589.70 | 351.7M |
| 2025-05-27 | 1,590.20 | 1,601.50 | 1,587.90 | 1,599.20 | 414.2M |
| 2025-05-23 | 1,571.30 | 1,580.20 | 1,568.10 | 1,576.80 | 331.7M |
| 2025-05-22 | 1,583.70 | 1,588.20 | 1,573.70 | 1,580.30 | 420.1M |
| 2025-05-21 | 1,618.60 | 1,623.70 | 1,591.80 | 1,592.30 | 449.3M |
| 2025-05-20 | 1,626.60 | 1,635.70 | 1,624.50 | 1,631.80 | 469.3M |
| 2025-05-19 | 1,609.90 | 1,627.50 | 1,607.10 | 1,627.10 | 424.0M |
| 2025-05-16 | 1,587.80 | 1,613.20 | 1,579.70 | 1,613.10 | 520.4M |
| 2025-05-15 | 1,557.40 | 1,582.30 | 1,545.00 | 1,582.20 | 622.7M |
| 2025-05-14 | 1,603.10 | 1,606.00 | 1,561.00 | 1,563.00 | 561.5M |
| 2025-05-13 | 1,622.10 | 1,622.30 | 1,597.80 | 1,598.20 | 586.8M |
| 2025-05-12 | 1,608.30 | 1,647.00 | 1,606.50 | 1,644.60 | 606.2M |
| 2025-05-09 | 1,623.50 | 1,629.20 | 1,603.30 | 1,604.40 | 470.6M |
| 2025-05-08 | 1,626.60 | 1,637.30 | 1,616.60 | 1,622.40 | 609.3M |
| 2025-05-07 | 1,627.30 | 1,640.20 | 1,624.00 | 1,635.60 | 578.4M |
| 2025-05-06 | 1,656.10 | 1,656.60 | 1,619.90 | 1,623.00 | 646.1M |
| 2025-05-05 | 1,670.90 | 1,675.70 | 1,662.70 | 1,667.90 | 454.0M |
| 2025-05-02 | 1,676.60 | 1,679.50 | 1,662.50 | 1,674.30 | 478.9M |
| 2025-05-01 | 1,677.70 | 1,677.80 | 1,649.80 | 1,651.00 | 514.8M |
| 2025-04-30 | 1,685.60 | 1,698.80 | 1,669.00 | 1,695.70 | 472.5M |
| 2025-04-29 | 1,671.10 | 1,690.00 | 1,663.20 | 1,681.50 | 581.7M |
| 2025-04-28 | 1,668.00 | 1,676.60 | 1,657.50 | 1,672.40 | 410.1M |
| 2025-04-25 | 1,659.90 | 1,667.10 | 1,640.00 | 1,666.00 | 395.5M |
| 2025-04-24 | 1,641.00 | 1,659.70 | 1,630.50 | 1,658.30 | 389.3M |
| 2025-04-23 | 1,642.20 | 1,663.50 | 1,630.80 | 1,637.10 | 436.4M |
| 2025-04-22 | 1,611.20 | 1,629.40 | 1,605.40 | 1,627.00 | 376.0M |
| 2025-04-21 | 1,629.60 | 1,630.50 | 1,585.70 | 1,597.80 | 371.1M |
| 2025-04-17 | 1,632.90 | 1,644.90 | 1,627.90 | 1,632.60 | 456.4M |
| 2025-04-16 | 1,663.90 | 1,668.60 | 1,633.60 | 1,642.20 | 395.6M |
| 2025-04-15 | 1,672.10 | 1,673.00 | 1,653.40 | 1,659.10 | 382.1M |
| 2025-04-14 | 1,666.40 | 1,675.80 | 1,650.50 | 1,670.20 | 419.7M |
| 2025-04-11 | 1,629.10 | 1,658.70 | 1,611.50 | 1,650.20 | 476.1M |
| 2025-04-10 | 1,659.30 | 1,660.30 | 1,583.00 | 1,626.30 | 577.0M |
| 2025-04-09 | 1,572.90 | 1,679.00 | 1,561.40 | 1,674.70 | 785.8M |
| 2025-04-08 | 1,674.70 | 1,674.70 | 1,580.54 | 1,601.91 | 564.9M |
| 2025-04-07 | 1,589.61 | 1,655.82 | 1,561.77 | 1,621.75 | 649.1M |
| 2025-04-04 | 1,703.62 | 1,704.55 | 1,630.39 | 1,631.24 | 669.8M |
| 2025-04-03 | 1,736.22 | 1,748.66 | 1,724.60 | 1,725.50 | 478.9M |
| 2025-04-02 | 1,723.18 | 1,744.00 | 1,717.77 | 1,742.77 | 359.1M |
| 2025-04-01 | 1,754.94 | 1,755.31 | 1,724.64 | 1,730.68 | 412.1M |
| 2025-03-31 | 1,737.40 | 1,769.30 | 1,730.60 | 1,761.20 | 440.4M |
| 2025-03-28 | 1,751.90 | 1,752.90 | 1,743.10 | 1,745.30 | 300.2M |
| 2025-03-27 | 1,747.00 | 1,756.70 | 1,745.60 | 1,751.60 | 319.1M |
| 2025-03-26 | 1,756.82 | 1,763.47 | 1,744.69 | 1,748.80 | 330.2M |
| 2025-03-25 | 1,784.11 | 1,784.15 | 1,746.02 | 1,756.68 | 363.0M |
| 2025-03-24 | 1,768.30 | 1,781.48 | 1,766.62 | 1,779.31 | 356.0M |
| 2025-03-21 | 1,762.30 | 1,767.00 | 1,753.70 | 1,764.10 | 1,184.3M |
| 2025-03-20 | 1,765.54 | 1,777.06 | 1,763.28 | 1,769.00 | 347.9M |
| 2025-03-19 | 1,765.80 | 1,773.10 | 1,756.00 | 1,768.40 | 360.7M |
| 2025-03-18 | 1,768.20 | 1,769.00 | 1,758.20 | 1,767.00 | 340.5M |
| 2025-03-17 | 1,744.50 | 1,772.00 | 1,744.50 | 1,767.10 | 330.9M |
| 2025-03-14 | 1,731.70 | 1,747.80 | 1,728.00 | 1,746.20 | 347.6M |
| 2025-03-13 | 1,740.60 | 1,746.90 | 1,726.80 | 1,731.80 | 358.1M |
| 2025-03-12 | 1,754.00 | 1,759.40 | 1,736.40 | 1,741.70 | 387.0M |
| 2025-03-11 | 1,780.00 | 1,780.10 | 1,749.60 | 1,759.70 | 441.9M |
| 2025-03-10 | 1,784.70 | 1,804.80 | 1,773.50 | 1,779.00 | 516.6M |
| 2025-03-07 | 1,791.30 | 1,811.10 | 1,787.90 | 1,799.50 | 467.7M |
| 2025-03-06 | 1,794.80 | 1,801.80 | 1,782.60 | 1,797.90 | 405.6M |
| 2025-03-05 | 1,777.60 | 1,806.40 | 1,777.60 | 1,804.10 | 389.1M |
| 2025-03-04 | 1,803.40 | 1,804.90 | 1,783.30 | 1,785.90 | 457.2M |
| 2025-03-03 | 1,799.60 | 1,813.00 | 1,794.80 | 1,801.70 | 456.3M |
| 2025-02-28 | 1,778.15 | 1,800.39 | 1,768.49 | 1,799.00 | 537.0M |
| 2025-02-27 | 1,784.98 | 1,798.47 | 1,776.76 | 1,777.69 | 423.4M |
| 2025-02-26 | 1,792.83 | 1,800.99 | 1,781.46 | 1,786.94 | 366.1M |
| 2025-02-25 | 1,789.51 | 1,801.17 | 1,780.41 | 1,798.67 | 508.4M |
| 2025-02-24 | 1,774.61 | 1,792.66 | 1,769.76 | 1,785.32 | 416.7M |
| 2025-02-21 | 1,763.51 | 1,780.40 | 1,763.51 | 1,772.61 | 493.2M |
| 2025-02-20 | 1,773.87 | 1,785.46 | 1,773.74 | 1,784.26 | 353.8M |
| 2025-02-19 | 1,754.23 | 1,776.73 | 1,753.71 | 1,776.05 | 400.2M |
| 2025-02-18 | 1,752.31 | 1,758.30 | 1,746.27 | 1,753.78 | 407.4M |
| 2025-02-14 | 1,778.18 | 1,779.33 | 1,757.16 | 1,757.83 | 381.0M |
| 2025-02-13 | 1,773.22 | 1,779.39 | 1,761.55 | 1,776.56 | 405.0M |
| 2025-02-12 | 1,764.97 | 1,776.21 | 1,761.71 | 1,767.74 | 371.5M |
| 2025-02-11 | 1,767.81 | 1,772.45 | 1,763.62 | 1,769.59 | 327.8M |
| 2025-02-10 | 1,779.12 | 1,779.12 | 1,764.90 | 1,775.01 | 358.4M |
| 2025-02-07 | 1,789.81 | 1,796.28 | 1,775.48 | 1,776.43 | 373.4M |
| 2025-02-06 | 1,800.28 | 1,803.08 | 1,784.40 | 1,787.32 | 395.2M |
| 2025-02-05 | 1,790.30 | 1,807.05 | 1,788.64 | 1,805.23 | 353.2M |
| 2025-02-04 | 1,772.91 | 1,788.77 | 1,770.44 | 1,787.05 | 417.6M |
| 2025-02-03 | 1,775.22 | 1,799.75 | 1,773.82 | 1,790.80 | 367.4M |
| 2025-01-31 | 1,791.20 | 1,807.01 | 1,785.20 | 1,785.66 | 353.0M |
| 2025-01-30 | 1,781.99 | 1,797.43 | 1,779.67 | 1,792.37 | 307.1M |
| 2025-01-29 | 1,780.68 | 1,782.81 | 1,766.91 | 1,772.15 | 303.9M |
| 2025-01-28 | 1,793.03 | 1,797.08 | 1,781.90 | 1,782.30 | 322.1M |
| 2025-01-27 | 1,764.47 | 1,793.39 | 1,764.23 | 1,792.95 | 353.4M |
| 2025-01-24 | 1,745.80 | 1,759.70 | 1,745.80 | 1,756.50 | 334.7M |
| 2025-01-23 | 1,734.97 | 1,754.40 | 1,726.98 | 1,754.40 | 345.9M |
| 2025-01-22 | 1,729.25 | 1,738.36 | 1,721.31 | 1,732.29 | 350.7M |
| 2025-01-21 | 1,718.01 | 1,736.63 | 1,718.01 | 1,736.63 | 361.9M |
| 2025-01-17 | 1,718.39 | 1,721.21 | 1,707.78 | 1,707.84 | 356.7M |
| 2025-01-16 | 1,709.28 | 1,720.65 | 1,698.92 | 1,718.52 | 315.5M |
| 2025-01-15 | 1,715.51 | 1,719.37 | 1,701.32 | 1,711.34 | 348.7M |
| 2025-01-14 | 1,720.35 | 1,720.88 | 1,691.83 | 1,706.39 | 336.5M |
| 2025-01-13 | 1,703.27 | 1,726.56 | 1,701.27 | 1,722.46 | 398.2M |
| 2025-01-10 | 1,705.80 | 1,716.69 | 1,698.44 | 1,701.98 | 366.9M |
| 2025-01-08 | 1,704.40 | 1,714.85 | 1,691.09 | 1,713.11 | 380.9M |
| 2025-01-07 | 1,699.60 | 1,718.50 | 1,698.64 | 1,703.80 | 345.6M |
| 2025-01-06 | 1,690.43 | 1,707.15 | 1,689.77 | 1,693.76 | 348.8M |
| 2025-01-03 | 1,679.93 | 1,697.77 | 1,677.83 | 1,693.22 | 255.0M |
| 2025-01-02 | 1,685.47 | 1,690.82 | 1,671.40 | 1,676.49 | 245.3M |