1,413.87
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 | 1,408.75 | 1,418.73 | 1,407.94 | 1,413.87 | 445.7M |
| 2025-09-25 | 1,402.14 | 1,404.34 | 1,394.81 | 1,400.95 | 491.8M |
| 2025-09-24 | 1,421.59 | 1,424.16 | 1,409.93 | 1,410.03 | 439.7M |
| 2025-09-23 | 1,423.22 | 1,431.92 | 1,413.83 | 1,418.80 | 469.3M |
| 2025-09-22 | 1,411.55 | 1,422.21 | 1,407.36 | 1,419.92 | 500.8M |
| 2025-09-19 | 1,417.97 | 1,417.99 | 1,405.00 | 1,414.66 | 937.7M |
| 2025-09-18 | 1,401.22 | 1,416.71 | 1,399.51 | 1,413.78 | 502.8M |
| 2025-09-17 | 1,405.98 | 1,414.36 | 1,388.54 | 1,396.92 | 553.7M |
| 2025-09-16 | 1,411.18 | 1,411.61 | 1,398.91 | 1,404.28 | 467.7M |
| 2025-09-15 | 1,405.27 | 1,412.20 | 1,402.68 | 1,407.76 | 451.7M |
| 2025-09-12 | 1,412.01 | 1,414.62 | 1,401.06 | 1,401.54 | 433.2M |
| 2025-09-11 | 1,401.44 | 1,418.52 | 1,399.79 | 1,415.00 | 530.9M |
| 2025-09-10 | 1,393.31 | 1,404.32 | 1,392.64 | 1,399.29 | 439.7M |
| 2025-09-09 | 1,398.07 | 1,398.07 | 1,381.66 | 1,388.98 | 412.7M |
| 2025-09-08 | 1,401.55 | 1,403.84 | 1,391.53 | 1,401.00 | 476.4M |
| 2025-09-05 | 1,406.56 | 1,409.15 | 1,385.38 | 1,399.25 | 487.3M |
| 2025-09-04 | 1,389.69 | 1,403.61 | 1,385.89 | 1,403.44 | 433.7M |
| 2025-09-03 | 1,392.80 | 1,394.66 | 1,380.62 | 1,387.31 | 416.5M |
| 2025-09-02 | 1,390.97 | 1,394.12 | 1,383.98 | 1,394.02 | 457.2M |
| 2025-08-29 | 1,419.92 | 1,420.29 | 1,402.87 | 1,407.80 | 379.6M |
| 2025-08-28 | 1,424.62 | 1,424.72 | 1,416.66 | 1,421.91 | 365.4M |
| 2025-08-27 | 1,417.58 | 1,423.33 | 1,416.98 | 1,420.50 | 362.9M |
| 2025-08-26 | 1,406.44 | 1,421.33 | 1,406.43 | 1,420.03 | 461.6M |
| 2025-08-25 | 1,418.25 | 1,421.26 | 1,406.33 | 1,406.41 | 426.5M |
| 2025-08-22 | 1,400.58 | 1,429.11 | 1,400.58 | 1,420.19 | 542.5M |
| 2025-08-21 | 1,394.88 | 1,399.15 | 1,390.94 | 1,393.78 | 385.8M |
| 2025-08-20 | 1,399.44 | 1,401.91 | 1,389.75 | 1,397.74 | 472.7M |
| 2025-08-19 | 1,399.36 | 1,410.48 | 1,396.34 | 1,401.57 | 444.1M |
| 2025-08-18 | 1,392.21 | 1,399.94 | 1,391.80 | 1,399.03 | 433.3M |
| 2025-08-15 | 1,401.87 | 1,401.87 | 1,391.88 | 1,392.58 | 483.1M |
| 2025-08-14 | 1,406.24 | 1,408.35 | 1,398.25 | 1,401.04 | 434.8M |
| 2025-08-13 | 1,412.09 | 1,416.57 | 1,398.31 | 1,416.16 | 515.5M |
| 2025-08-12 | 1,393.42 | 1,407.89 | 1,392.97 | 1,407.64 | 536.2M |
| 2025-08-11 | 1,392.42 | 1,394.04 | 1,384.84 | 1,387.89 | 428.6M |
| 2025-08-08 | 1,397.42 | 1,402.34 | 1,389.82 | 1,391.74 | 402.3M |
| 2025-08-07 | 1,402.17 | 1,402.94 | 1,384.53 | 1,392.26 | 483.0M |
| 2025-08-06 | 1,394.60 | 1,396.76 | 1,385.03 | 1,393.88 | 529.9M |
| 2025-08-05 | 1,394.45 | 1,401.33 | 1,383.59 | 1,394.47 | 497.5M |
| 2025-08-04 | 1,386.24 | 1,395.10 | 1,385.15 | 1,394.30 | 461.2M |
| 2025-08-01 | 1,384.53 | 1,386.60 | 1,365.44 | 1,381.29 | 595.0M |
| 2025-07-31 | 1,401.85 | 1,412.51 | 1,399.74 | 1,402.59 | 630.8M |
| 2025-07-30 | 1,410.41 | 1,413.45 | 1,398.16 | 1,404.67 | 595.8M |
| 2025-07-29 | 1,427.52 | 1,427.82 | 1,407.76 | 1,411.73 | 641.0M |
| 2025-07-28 | 1,430.85 | 1,430.89 | 1,421.93 | 1,425.67 | 451.1M |
| 2025-07-25 | 1,419.59 | 1,430.76 | 1,416.35 | 1,429.97 | 435.4M |
| 2025-07-24 | 1,414.87 | 1,423.81 | 1,411.81 | 1,413.92 | 615.4M |
| 2025-07-23 | 1,403.50 | 1,417.50 | 1,402.78 | 1,416.78 | 527.7M |
| 2025-07-22 | 1,381.75 | 1,395.63 | 1,378.95 | 1,392.80 | 466.0M |
| 2025-07-21 | 1,399.55 | 1,401.19 | 1,386.86 | 1,386.86 | 372.0M |
| 2025-07-18 | 1,405.15 | 1,405.58 | 1,389.92 | 1,396.17 | 473.9M |
| 2025-07-17 | 1,390.18 | 1,401.37 | 1,390.18 | 1,399.32 | 551.8M |
| 2025-07-16 | 1,384.42 | 1,386.47 | 1,366.12 | 1,385.39 | 460.2M |
| 2025-07-15 | 1,396.55 | 1,396.67 | 1,379.87 | 1,380.12 | 452.4M |
| 2025-07-14 | 1,385.82 | 1,393.52 | 1,383.54 | 1,392.60 | 429.8M |
| 2025-07-11 | 1,384.59 | 1,389.78 | 1,381.91 | 1,386.43 | 457.6M |
| 2025-07-10 | 1,385.90 | 1,397.32 | 1,385.02 | 1,391.57 | 643.9M |
| 2025-07-09 | 1,381.41 | 1,384.51 | 1,373.21 | 1,383.49 | 438.9M |
| 2025-07-08 | 1,373.46 | 1,378.24 | 1,367.69 | 1,373.73 | 488.3M |
| 2025-07-07 | 1,378.67 | 1,383.26 | 1,364.77 | 1,373.39 | 457.8M |
| 2025-07-03 | 1,372.11 | 1,380.58 | 1,371.92 | 1,379.54 | 299.5M |
| 2025-07-02 | 1,362.55 | 1,368.48 | 1,358.88 | 1,368.40 | 437.1M |
| 2025-07-01 | 1,352.97 | 1,368.26 | 1,352.09 | 1,364.12 | 561.3M |
| 2025-06-30 | 1,352.89 | 1,359.20 | 1,349.77 | 1,357.76 | 502.0M |
| 2025-06-27 | 1,342.89 | 1,358.92 | 1,341.31 | 1,352.42 | 781.2M |
| 2025-06-26 | 1,329.80 | 1,341.15 | 1,328.52 | 1,339.74 | 460.9M |
| 2025-06-25 | 1,336.66 | 1,336.66 | 1,321.72 | 1,323.81 | 418.7M |
| 2025-06-24 | 1,330.77 | 1,337.46 | 1,323.50 | 1,335.36 | 515.3M |
| 2025-06-23 | 1,303.99 | 1,323.79 | 1,298.48 | 1,323.07 | 495.4M |
| 2025-06-20 | 1,312.73 | 1,315.34 | 1,300.72 | 1,305.61 | 765.4M |
| 2025-06-18 | 1,307.47 | 1,317.61 | 1,303.57 | 1,304.52 | 469.5M |
| 2025-06-17 | 1,312.57 | 1,316.79 | 1,305.78 | 1,307.23 | 540.7M |
| 2025-06-16 | 1,317.06 | 1,325.66 | 1,315.62 | 1,318.04 | 434.4M |
| 2025-06-13 | 1,308.17 | 1,320.10 | 1,304.19 | 1,308.04 | 487.6M |
| 2025-06-12 | 1,314.09 | 1,321.87 | 1,312.08 | 1,320.87 | 395.7M |
| 2025-06-11 | 1,325.49 | 1,328.52 | 1,313.95 | 1,323.82 | 447.0M |
| 2025-06-10 | 1,330.54 | 1,330.88 | 1,317.63 | 1,324.07 | 437.7M |
| 2025-06-09 | 1,332.75 | 1,335.77 | 1,327.16 | 1,328.97 | 402.0M |
| 2025-06-06 | 1,328.26 | 1,334.24 | 1,324.86 | 1,329.18 | 384.0M |
| 2025-06-05 | 1,321.64 | 1,322.30 | 1,312.50 | 1,317.50 | 413.8M |
| 2025-06-04 | 1,321.02 | 1,325.03 | 1,318.18 | 1,318.18 | 394.5M |
| 2025-06-03 | 1,305.53 | 1,318.69 | 1,305.42 | 1,317.60 | 453.8M |
| 2025-06-02 | 1,306.21 | 1,306.27 | 1,288.93 | 1,304.66 | 436.6M |
| 2025-05-30 | 1,306.11 | 1,312.95 | 1,297.29 | 1,309.11 | 640.6M |
| 2025-05-29 | 1,312.76 | 1,312.99 | 1,300.23 | 1,308.79 | 476.3M |
| 2025-05-28 | 1,318.38 | 1,320.06 | 1,305.97 | 1,307.71 | 422.6M |
| 2025-05-27 | 1,304.73 | 1,316.76 | 1,300.11 | 1,316.32 | 499.5M |
| 2025-05-23 | 1,279.45 | 1,295.85 | 1,279.45 | 1,291.27 | 433.2M |
| 2025-05-22 | 1,292.73 | 1,303.54 | 1,288.58 | 1,296.29 | 511.2M |
| 2025-05-21 | 1,311.92 | 1,316.06 | 1,295.12 | 1,296.97 | 421.6M |
| 2025-05-20 | 1,322.24 | 1,328.13 | 1,316.56 | 1,321.26 | 367.5M |
| 2025-05-19 | 1,310.70 | 1,326.91 | 1,309.19 | 1,326.19 | 373.1M |
| 2025-05-16 | 1,311.77 | 1,323.07 | 1,307.01 | 1,322.88 | 415.8M |
| 2025-05-15 | 1,297.33 | 1,310.90 | 1,297.32 | 1,309.26 | 467.1M |
| 2025-05-14 | 1,301.91 | 1,303.69 | 1,293.58 | 1,296.73 | 530.5M |
| 2025-05-13 | 1,297.49 | 1,311.21 | 1,297.49 | 1,302.99 | 597.6M |
| 2025-05-12 | 1,287.86 | 1,294.17 | 1,282.05 | 1,293.62 | 649.7M |
| 2025-05-09 | 1,256.03 | 1,257.37 | 1,245.15 | 1,253.11 | 430.3M |
| 2025-05-08 | 1,243.51 | 1,264.20 | 1,241.53 | 1,251.77 | 555.1M |
| 2025-05-07 | 1,230.12 | 1,238.71 | 1,226.83 | 1,232.82 | 505.8M |
| 2025-05-06 | 1,224.96 | 1,235.05 | 1,223.51 | 1,228.43 | 424.2M |
| 2025-05-05 | 1,232.25 | 1,246.13 | 1,230.29 | 1,238.11 | 447.1M |
| 2025-05-02 | 1,229.05 | 1,243.54 | 1,229.05 | 1,239.25 | 514.1M |
| 2025-05-01 | 1,213.13 | 1,224.64 | 1,206.43 | 1,215.40 | 503.6M |
| 2025-04-30 | 1,187.37 | 1,208.65 | 1,174.64 | 1,206.21 | 561.9M |
| 2025-04-29 | 1,187.78 | 1,200.58 | 1,185.41 | 1,198.09 | 455.0M |
| 2025-04-28 | 1,191.11 | 1,199.36 | 1,179.58 | 1,190.83 | 442.9M |
| 2025-04-25 | 1,186.65 | 1,191.23 | 1,179.28 | 1,187.72 | 431.8M |
| 2025-04-24 | 1,160.35 | 1,190.52 | 1,158.24 | 1,188.60 | 512.8M |
| 2025-04-23 | 1,175.65 | 1,188.99 | 1,157.91 | 1,161.29 | 593.2M |
| 2025-04-22 | 1,134.26 | 1,151.55 | 1,132.80 | 1,146.84 | 528.2M |
| 2025-04-21 | 1,141.87 | 1,142.36 | 1,113.94 | 1,125.81 | 489.1M |
| 2025-04-17 | 1,149.88 | 1,162.43 | 1,146.04 | 1,152.50 | 739.1M |
| 2025-04-16 | 1,155.91 | 1,162.06 | 1,136.40 | 1,145.69 | 541.9M |
| 2025-04-15 | 1,166.08 | 1,175.39 | 1,160.11 | 1,161.88 | 413.8M |
| 2025-04-14 | 1,170.49 | 1,175.08 | 1,157.10 | 1,167.88 | 423.9M |
| 2025-04-11 | 1,132.63 | 1,161.67 | 1,123.65 | 1,156.65 | 470.7M |
| 2025-04-10 | 1,149.41 | 1,149.58 | 1,104.82 | 1,136.96 | 599.9M |
| 2025-04-09 | 1,060.69 | 1,175.84 | 1,060.69 | 1,169.65 | 918.6M |
| 2025-04-08 | 1,114.21 | 1,121.17 | 1,055.85 | 1,071.28 | 668.6M |
| 2025-04-07 | 1,062.47 | 1,122.56 | 1,038.44 | 1,082.61 | 764.4M |
| 2025-04-04 | 1,125.63 | 1,126.16 | 1,084.42 | 1,088.26 | 845.3M |
| 2025-04-03 | 1,190.05 | 1,192.48 | 1,155.96 | 1,156.82 | 674.9M |
| 2025-04-02 | 1,200.89 | 1,230.80 | 1,200.43 | 1,227.18 | 417.5M |
| 2025-04-01 | 1,201.58 | 1,215.63 | 1,192.93 | 1,213.51 | 452.3M |
| 2025-03-31 | 1,188.67 | 1,212.57 | 1,180.31 | 1,205.60 | 513.6M |
| 2025-03-28 | 1,222.28 | 1,224.22 | 1,197.63 | 1,199.66 | 414.1M |
| 2025-03-27 | 1,229.82 | 1,235.91 | 1,220.09 | 1,225.70 | 415.1M |
| 2025-03-26 | 1,242.83 | 1,248.18 | 1,228.30 | 1,231.90 | 385.8M |
| 2025-03-25 | 1,241.63 | 1,244.34 | 1,234.41 | 1,240.52 | 413.4M |
| 2025-03-24 | 1,227.76 | 1,241.41 | 1,227.45 | 1,240.08 | 451.0M |
| 2025-03-21 | 1,211.18 | 1,216.26 | 1,203.31 | 1,215.15 | 857.0M |
| 2025-03-20 | 1,218.83 | 1,231.45 | 1,216.81 | 1,222.43 | 420.1M |
| 2025-03-19 | 1,215.52 | 1,235.76 | 1,215.52 | 1,229.03 | 462.4M |
| 2025-03-18 | 1,218.55 | 1,218.66 | 1,206.12 | 1,212.98 | 374.5M |
| 2025-03-17 | 1,204.69 | 1,227.92 | 1,204.47 | 1,222.73 | 416.0M |
| 2025-03-14 | 1,194.08 | 1,208.29 | 1,191.76 | 1,206.65 | 448.0M |
| 2025-03-13 | 1,195.31 | 1,198.71 | 1,178.75 | 1,183.63 | 487.3M |
| 2025-03-12 | 1,208.37 | 1,211.08 | 1,188.24 | 1,197.61 | 534.2M |
| 2025-03-11 | 1,212.41 | 1,213.34 | 1,191.68 | 1,198.36 | 632.9M |
| 2025-03-10 | 1,221.92 | 1,231.76 | 1,205.48 | 1,214.83 | 610.5M |
| 2025-03-07 | 1,215.98 | 1,238.62 | 1,209.87 | 1,235.87 | 573.8M |
| 2025-03-06 | 1,222.95 | 1,230.93 | 1,213.92 | 1,222.11 | 481.3M |
| 2025-03-05 | 1,218.70 | 1,238.10 | 1,217.68 | 1,234.08 | 475.4M |
| 2025-03-04 | 1,225.47 | 1,235.25 | 1,204.21 | 1,214.66 | 606.4M |
| 2025-03-03 | 1,266.40 | 1,269.96 | 1,231.64 | 1,238.42 | 455.8M |
| 2025-02-28 | 1,246.78 | 1,260.49 | 1,240.95 | 1,259.98 | 559.8M |
| 2025-02-27 | 1,254.92 | 1,262.65 | 1,243.22 | 1,244.16 | 408.9M |
| 2025-02-26 | 1,256.02 | 1,264.63 | 1,250.22 | 1,251.32 | 372.0M |
| 2025-02-25 | 1,245.25 | 1,255.01 | 1,236.76 | 1,250.23 | 473.9M |
| 2025-02-24 | 1,254.46 | 1,255.53 | 1,241.50 | 1,243.61 | 463.0M |
| 2025-02-21 | 1,281.62 | 1,281.78 | 1,245.09 | 1,249.56 | 494.3M |
| 2025-02-20 | 1,287.93 | 1,288.29 | 1,271.24 | 1,279.91 | 362.4M |
| 2025-02-19 | 1,286.34 | 1,293.71 | 1,284.76 | 1,290.57 | 384.3M |
| 2025-02-18 | 1,286.05 | 1,292.94 | 1,284.16 | 1,291.11 | 421.4M |
| 2025-02-14 | 1,286.22 | 1,286.43 | 1,278.95 | 1,280.79 | 354.2M |
| 2025-02-13 | 1,285.44 | 1,285.83 | 1,277.82 | 1,283.45 | 422.8M |
| 2025-02-12 | 1,275.34 | 1,286.78 | 1,272.05 | 1,281.92 | 390.5M |
| 2025-02-11 | 1,287.54 | 1,292.85 | 1,284.42 | 1,290.95 | 344.5M |
| 2025-02-10 | 1,289.04 | 1,293.05 | 1,283.82 | 1,291.87 | 379.4M |
| 2025-02-07 | 1,290.65 | 1,292.99 | 1,279.02 | 1,281.25 | 427.4M |
| 2025-02-06 | 1,284.27 | 1,287.82 | 1,277.11 | 1,286.16 | 415.0M |
| 2025-02-05 | 1,283.31 | 1,284.03 | 1,271.78 | 1,280.71 | 442.6M |
| 2025-02-04 | 1,279.37 | 1,283.82 | 1,275.42 | 1,278.47 | 395.0M |
| 2025-02-03 | 1,272.58 | 1,286.52 | 1,262.04 | 1,276.96 | 452.5M |
| 2025-01-31 | 1,302.46 | 1,305.25 | 1,290.04 | 1,291.66 | 458.9M |
| 2025-01-30 | 1,285.66 | 1,303.74 | 1,285.63 | 1,301.20 | 469.9M |
| 2025-01-29 | 1,292.28 | 1,299.66 | 1,284.94 | 1,285.75 | 422.2M |
| 2025-01-28 | 1,298.79 | 1,300.19 | 1,285.82 | 1,290.55 | 539.8M |
| 2025-01-27 | 1,303.76 | 1,303.76 | 1,292.08 | 1,297.93 | 439.2M |
| 2025-01-24 | 1,322.81 | 1,323.89 | 1,315.95 | 1,318.59 | 374.0M |
| 2025-01-23 | 1,320.40 | 1,326.75 | 1,314.24 | 1,323.93 | 457.8M |
| 2025-01-22 | 1,321.19 | 1,321.66 | 1,312.79 | 1,314.00 | 410.2M |
| 2025-01-21 | 1,302.88 | 1,316.81 | 1,302.64 | 1,316.69 | 419.4M |
| 2025-01-17 | 1,292.31 | 1,295.26 | 1,287.01 | 1,290.15 | 392.2M |
| 2025-01-16 | 1,273.26 | 1,285.57 | 1,270.51 | 1,283.71 | 338.8M |
| 2025-01-15 | 1,277.90 | 1,279.08 | 1,266.52 | 1,269.13 | 347.9M |
| 2025-01-14 | 1,252.05 | 1,260.81 | 1,247.17 | 1,259.31 | 335.3M |
| 2025-01-13 | 1,220.22 | 1,243.50 | 1,219.39 | 1,243.11 | 371.1M |
| 2025-01-10 | 1,234.01 | 1,235.80 | 1,225.39 | 1,228.77 | 415.1M |
| 2025-01-08 | 1,234.73 | 1,243.27 | 1,227.30 | 1,242.87 | 321.9M |
| 2025-01-07 | 1,243.80 | 1,247.02 | 1,233.56 | 1,238.04 | 360.4M |
| 2025-01-06 | 1,249.59 | 1,254.71 | 1,239.00 | 1,241.01 | 365.7M |
| 2025-01-03 | 1,231.51 | 1,244.72 | 1,228.62 | 1,242.82 | 303.8M |
| 2025-01-02 | 1,241.99 | 1,243.92 | 1,222.96 | 1,227.74 | 292.1M |