1,605.47
Última Actualización: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 1,612.48 | 1,618.07 | 1,586.69 | 1,605.47 | 140.5M |
| 2025-09-29 | 1,628.64 | 1,628.66 | 1,603.99 | 1,612.27 | 116.0M |
| 2025-09-26 | 1,615.87 | 1,630.06 | 1,613.13 | 1,622.47 | 101.9M |
| 2025-09-25 | 1,606.47 | 1,614.02 | 1,600.66 | 1,608.00 | 121.7M |
| 2025-09-24 | 1,626.79 | 1,631.43 | 1,609.63 | 1,615.14 | 112.4M |
| 2025-09-23 | 1,627.43 | 1,647.30 | 1,621.61 | 1,624.89 | 118.1M |
| 2025-09-22 | 1,628.65 | 1,635.15 | 1,620.38 | 1,624.92 | 124.0M |
| 2025-09-19 | 1,649.85 | 1,649.85 | 1,629.70 | 1,637.36 | 298.4M |
| 2025-09-18 | 1,628.65 | 1,651.83 | 1,627.30 | 1,649.24 | 129.6M |
| 2025-09-17 | 1,614.37 | 1,649.40 | 1,611.16 | 1,623.09 | 136.6M |
| 2025-09-16 | 1,621.26 | 1,621.48 | 1,599.38 | 1,609.45 | 114.6M |
| 2025-09-15 | 1,642.86 | 1,645.49 | 1,618.92 | 1,622.24 | 119.6M |
| 2025-09-12 | 1,641.56 | 1,647.50 | 1,636.39 | 1,637.90 | 107.0M |
| 2025-09-11 | 1,626.18 | 1,646.39 | 1,622.66 | 1,645.80 | 118.3M |
| 2025-09-10 | 1,621.58 | 1,633.57 | 1,616.43 | 1,623.76 | 112.3M |
| 2025-09-09 | 1,632.52 | 1,639.41 | 1,621.25 | 1,624.23 | 115.3M |
| 2025-09-08 | 1,634.15 | 1,635.91 | 1,618.32 | 1,635.29 | 108.3M |
| 2025-09-05 | 1,652.94 | 1,661.51 | 1,624.58 | 1,633.10 | 124.6M |
| 2025-09-04 | 1,631.70 | 1,648.85 | 1,627.21 | 1,648.58 | 105.1M |
| 2025-09-03 | 1,619.32 | 1,632.59 | 1,608.68 | 1,624.28 | 106.8M |
| 2025-09-02 | 1,613.22 | 1,624.26 | 1,604.67 | 1,623.56 | 118.4M |
| 2025-08-29 | 1,633.46 | 1,641.35 | 1,627.94 | 1,632.00 | 117.0M |
| 2025-08-28 | 1,641.57 | 1,642.38 | 1,627.52 | 1,632.54 | 94.3M |
| 2025-08-27 | 1,627.70 | 1,646.66 | 1,627.38 | 1,639.89 | 217.3M |
| 2025-08-26 | 1,621.40 | 1,636.55 | 1,619.76 | 1,634.70 | 138.3M |
| 2025-08-25 | 1,626.60 | 1,630.89 | 1,620.57 | 1,621.01 | 95.6M |
| 2025-08-22 | 1,590.43 | 1,636.70 | 1,590.18 | 1,632.04 | 143.5M |
| 2025-08-21 | 1,581.22 | 1,589.63 | 1,576.18 | 1,583.22 | 95.7M |
| 2025-08-20 | 1,586.48 | 1,590.96 | 1,576.20 | 1,587.93 | 114.1M |
| 2025-08-19 | 1,582.70 | 1,597.33 | 1,579.74 | 1,584.42 | 107.8M |
| 2025-08-18 | 1,579.65 | 1,584.76 | 1,574.54 | 1,583.95 | 106.6M |
| 2025-08-15 | 1,609.08 | 1,609.13 | 1,582.87 | 1,582.96 | 112.6M |
| 2025-08-14 | 1,598.03 | 1,607.50 | 1,592.06 | 1,606.74 | 101.5M |
| 2025-08-13 | 1,597.08 | 1,610.84 | 1,592.43 | 1,610.44 | 135.2M |
| 2025-08-12 | 1,563.95 | 1,592.39 | 1,562.89 | 1,591.63 | 113.2M |
| 2025-08-11 | 1,555.68 | 1,560.58 | 1,549.44 | 1,552.07 | 97.7M |
| 2025-08-08 | 1,547.43 | 1,557.72 | 1,540.24 | 1,552.98 | 93.9M |
| 2025-08-07 | 1,563.61 | 1,564.15 | 1,533.60 | 1,537.52 | 112.1M |
| 2025-08-06 | 1,559.68 | 1,562.29 | 1,549.50 | 1,552.33 | 112.6M |
| 2025-08-05 | 1,557.44 | 1,558.68 | 1,532.97 | 1,554.14 | 136.4M |
| 2025-08-04 | 1,542.81 | 1,555.35 | 1,539.30 | 1,555.19 | 112.8M |
| 2025-08-01 | 1,544.67 | 1,544.67 | 1,506.57 | 1,533.75 | 144.9M |
| 2025-07-31 | 1,569.45 | 1,581.15 | 1,561.83 | 1,564.90 | 132.2M |
| 2025-07-30 | 1,591.77 | 1,595.92 | 1,567.44 | 1,574.45 | 134.9M |
| 2025-07-29 | 1,605.48 | 1,605.83 | 1,586.98 | 1,590.01 | 137.5M |
| 2025-07-28 | 1,606.43 | 1,606.73 | 1,590.44 | 1,596.91 | 130.7M |
| 2025-07-25 | 1,594.15 | 1,604.26 | 1,578.78 | 1,602.66 | 166.4M |
| 2025-07-24 | 1,606.76 | 1,609.70 | 1,595.27 | 1,596.42 | 153.3M |
| 2025-07-23 | 1,619.17 | 1,619.74 | 1,602.20 | 1,611.95 | 148.4M |
| 2025-07-22 | 1,596.18 | 1,615.86 | 1,590.28 | 1,610.55 | 157.0M |
| 2025-07-21 | 1,610.82 | 1,616.38 | 1,593.20 | 1,593.62 | 119.5M |
| 2025-07-18 | 1,613.96 | 1,617.99 | 1,602.64 | 1,609.58 | 151.4M |
| 2025-07-17 | 1,576.49 | 1,605.30 | 1,575.68 | 1,602.84 | 158.6M |
| 2025-07-16 | 1,574.64 | 1,581.66 | 1,551.02 | 1,578.89 | 121.9M |
| 2025-07-15 | 1,602.12 | 1,604.17 | 1,562.42 | 1,562.71 | 118.9M |
| 2025-07-14 | 1,590.89 | 1,606.14 | 1,587.10 | 1,605.64 | 106.7M |
| 2025-07-11 | 1,594.83 | 1,597.20 | 1,588.30 | 1,589.26 | 103.9M |
| 2025-07-10 | 1,600.32 | 1,612.42 | 1,595.69 | 1,605.37 | 112.8M |
| 2025-07-09 | 1,606.18 | 1,609.29 | 1,593.23 | 1,599.50 | 102.6M |
| 2025-07-08 | 1,598.52 | 1,610.11 | 1,597.00 | 1,598.04 | 115.3M |
| 2025-07-07 | 1,604.88 | 1,617.25 | 1,586.10 | 1,594.89 | 110.5M |
| 2025-07-03 | 1,602.03 | 1,615.82 | 1,601.01 | 1,611.16 | 87.1M |
| 2025-07-02 | 1,584.73 | 1,595.44 | 1,574.06 | 1,595.00 | 118.8M |
| 2025-07-01 | 1,546.73 | 1,587.51 | 1,546.33 | 1,582.28 | 144.9M |
| 2025-06-30 | 1,555.65 | 1,559.05 | 1,548.49 | 1,552.65 | 105.0M |
| 2025-06-27 | 1,552.06 | 1,561.11 | 1,541.44 | 1,549.21 | 203.5M |
| 2025-06-26 | 1,524.39 | 1,550.00 | 1,522.38 | 1,548.65 | 105.5M |
| 2025-06-25 | 1,528.57 | 1,528.57 | 1,517.45 | 1,520.06 | 111.0M |
| 2025-06-24 | 1,526.84 | 1,538.42 | 1,525.75 | 1,528.37 | 119.8M |
| 2025-06-23 | 1,489.03 | 1,514.79 | 1,478.17 | 1,513.88 | 115.2M |
| 2025-06-20 | 1,492.50 | 1,497.78 | 1,485.95 | 1,491.62 | 180.3M |
| 2025-06-18 | 1,470.05 | 1,496.38 | 1,470.03 | 1,485.17 | 106.4M |
| 2025-06-17 | 1,479.69 | 1,487.31 | 1,467.36 | 1,472.49 | 97.6M |
| 2025-06-16 | 1,489.92 | 1,503.77 | 1,484.71 | 1,491.19 | 93.6M |
| 2025-06-13 | 1,490.24 | 1,495.51 | 1,473.19 | 1,476.95 | 102.0M |
| 2025-06-12 | 1,496.50 | 1,509.60 | 1,488.01 | 1,509.42 | 92.2M |
| 2025-06-11 | 1,521.05 | 1,524.05 | 1,503.48 | 1,507.17 | 103.9M |
| 2025-06-10 | 1,516.21 | 1,522.44 | 1,510.29 | 1,516.81 | 87.7M |
| 2025-06-09 | 1,522.90 | 1,524.39 | 1,507.81 | 1,514.63 | 86.1M |
| 2025-06-06 | 1,511.10 | 1,521.14 | 1,507.27 | 1,519.93 | 79.8M |
| 2025-06-05 | 1,493.13 | 1,499.05 | 1,480.33 | 1,490.76 | 82.9M |
| 2025-06-04 | 1,508.09 | 1,509.36 | 1,491.04 | 1,491.06 | 89.1M |
| 2025-06-03 | 1,490.94 | 1,510.28 | 1,480.59 | 1,506.80 | 92.2M |
| 2025-06-02 | 1,491.35 | 1,494.79 | 1,470.77 | 1,493.34 | 90.7M |
| 2025-05-30 | 1,497.21 | 1,502.89 | 1,486.23 | 1,497.42 | 148.9M |
| 2025-05-29 | 1,504.12 | 1,504.20 | 1,488.03 | 1,503.60 | 89.7M |
| 2025-05-28 | 1,512.87 | 1,514.94 | 1,493.81 | 1,494.98 | 86.5M |
| 2025-05-27 | 1,496.72 | 1,514.67 | 1,485.51 | 1,514.48 | 94.0M |
| 2025-05-23 | 1,457.57 | 1,486.18 | 1,457.11 | 1,479.10 | 97.0M |
| 2025-05-22 | 1,480.35 | 1,493.59 | 1,475.12 | 1,483.85 | 109.2M |
| 2025-05-21 | 1,518.23 | 1,521.59 | 1,482.19 | 1,482.41 | 104.6M |
| 2025-05-20 | 1,536.25 | 1,540.59 | 1,528.05 | 1,531.86 | 81.2M |
| 2025-05-19 | 1,525.47 | 1,542.60 | 1,525.47 | 1,541.29 | 76.9M |
| 2025-05-16 | 1,532.41 | 1,546.70 | 1,529.16 | 1,543.87 | 88.6M |
| 2025-05-15 | 1,525.44 | 1,534.79 | 1,520.57 | 1,533.11 | 80.1M |
| 2025-05-14 | 1,533.74 | 1,535.82 | 1,525.77 | 1,529.42 | 89.9M |
| 2025-05-13 | 1,539.20 | 1,546.97 | 1,533.48 | 1,536.63 | 96.2M |
| 2025-05-12 | 1,525.85 | 1,542.76 | 1,523.02 | 1,533.83 | 120.7M |
| 2025-05-09 | 1,486.56 | 1,488.49 | 1,476.83 | 1,481.70 | 79.0M |
| 2025-05-08 | 1,476.90 | 1,496.94 | 1,472.04 | 1,483.89 | 95.2M |
| 2025-05-07 | 1,463.53 | 1,471.36 | 1,454.66 | 1,460.59 | 95.4M |
| 2025-05-06 | 1,448.24 | 1,463.61 | 1,442.43 | 1,453.80 | 86.7M |
| 2025-05-05 | 1,454.03 | 1,477.84 | 1,453.21 | 1,463.25 | 80.2M |
| 2025-05-02 | 1,447.63 | 1,471.57 | 1,444.39 | 1,468.48 | 97.0M |
| 2025-05-01 | 1,421.95 | 1,441.18 | 1,414.04 | 1,427.96 | 106.8M |
| 2025-04-30 | 1,410.51 | 1,425.97 | 1,389.47 | 1,422.96 | 122.9M |
| 2025-04-29 | 1,415.97 | 1,437.73 | 1,407.49 | 1,434.30 | 103.9M |
| 2025-04-28 | 1,415.25 | 1,428.22 | 1,406.93 | 1,421.83 | 93.4M |
| 2025-04-25 | 1,417.54 | 1,420.61 | 1,405.24 | 1,412.25 | 105.5M |
| 2025-04-24 | 1,398.28 | 1,430.21 | 1,394.59 | 1,427.61 | 115.5M |
| 2025-04-23 | 1,411.61 | 1,445.30 | 1,393.82 | 1,400.40 | 133.1M |
| 2025-04-22 | 1,350.31 | 1,383.01 | 1,348.11 | 1,379.66 | 112.9M |
| 2025-04-21 | 1,358.53 | 1,358.89 | 1,322.89 | 1,335.61 | 110.7M |
| 2025-04-17 | 1,363.69 | 1,378.93 | 1,362.08 | 1,368.44 | 119.4M |
| 2025-04-16 | 1,366.35 | 1,376.94 | 1,344.73 | 1,358.11 | 116.1M |
| 2025-04-15 | 1,368.85 | 1,393.76 | 1,368.85 | 1,376.12 | 105.5M |
| 2025-04-14 | 1,363.94 | 1,371.39 | 1,344.56 | 1,365.19 | 120.0M |
| 2025-04-11 | 1,323.78 | 1,344.77 | 1,298.18 | 1,339.52 | 135.6M |
| 2025-04-10 | 1,370.12 | 1,370.66 | 1,296.94 | 1,329.20 | 145.4M |
| 2025-04-09 | 1,266.33 | 1,409.12 | 1,255.13 | 1,399.81 | 223.3M |
| 2025-04-08 | 1,345.67 | 1,360.04 | 1,265.90 | 1,285.06 | 164.9M |
| 2025-04-07 | 1,270.12 | 1,354.10 | 1,242.34 | 1,296.91 | 216.1M |
| 2025-04-04 | 1,350.66 | 1,350.66 | 1,289.40 | 1,316.90 | 206.6M |
| 2025-04-03 | 1,460.54 | 1,460.54 | 1,400.14 | 1,401.63 | 164.5M |
| 2025-04-02 | 1,480.61 | 1,521.63 | 1,479.67 | 1,519.54 | 95.0M |
| 2025-04-01 | 1,490.44 | 1,505.02 | 1,475.72 | 1,498.43 | 93.6M |
| 2025-03-31 | 1,466.26 | 1,502.36 | 1,460.64 | 1,493.78 | 107.2M |
| 2025-03-28 | 1,507.74 | 1,515.84 | 1,474.17 | 1,485.16 | 94.5M |
| 2025-03-27 | 1,519.47 | 1,522.66 | 1,502.32 | 1,511.49 | 86.1M |
| 2025-03-26 | 1,536.88 | 1,547.42 | 1,517.87 | 1,522.87 | 84.8M |
| 2025-03-25 | 1,533.90 | 1,540.79 | 1,524.23 | 1,531.39 | 93.7M |
| 2025-03-24 | 1,515.38 | 1,533.58 | 1,512.40 | 1,531.50 | 96.3M |
| 2025-03-21 | 1,484.62 | 1,499.64 | 1,476.29 | 1,494.34 | 302.2M |
| 2025-03-20 | 1,488.99 | 1,510.59 | 1,488.99 | 1,495.58 | 92.3M |
| 2025-03-19 | 1,483.25 | 1,510.66 | 1,480.75 | 1,501.47 | 100.9M |
| 2025-03-18 | 1,485.39 | 1,490.05 | 1,475.96 | 1,481.69 | 93.6M |
| 2025-03-17 | 1,467.25 | 1,493.27 | 1,467.25 | 1,488.71 | 103.5M |
| 2025-03-14 | 1,446.40 | 1,472.31 | 1,443.57 | 1,471.21 | 96.9M |
| 2025-03-13 | 1,452.90 | 1,457.45 | 1,427.47 | 1,431.77 | 108.5M |
| 2025-03-12 | 1,462.15 | 1,464.88 | 1,435.73 | 1,449.49 | 120.6M |
| 2025-03-11 | 1,442.80 | 1,460.96 | 1,426.93 | 1,443.07 | 141.3M |
| 2025-03-10 | 1,469.37 | 1,475.20 | 1,428.98 | 1,440.26 | 145.2M |
| 2025-03-07 | 1,486.87 | 1,498.00 | 1,457.47 | 1,491.43 | 123.0M |
| 2025-03-06 | 1,502.09 | 1,509.38 | 1,483.05 | 1,491.78 | 111.9M |
| 2025-03-05 | 1,510.37 | 1,525.48 | 1,493.14 | 1,519.64 | 106.6M |
| 2025-03-04 | 1,538.24 | 1,538.65 | 1,488.79 | 1,508.89 | 131.4M |
| 2025-03-03 | 1,584.69 | 1,594.31 | 1,549.11 | 1,557.58 | 99.2M |
| 2025-02-28 | 1,562.72 | 1,580.39 | 1,555.74 | 1,579.99 | 118.6M |
| 2025-02-27 | 1,562.55 | 1,577.98 | 1,556.19 | 1,559.35 | 90.9M |
| 2025-02-26 | 1,553.80 | 1,569.39 | 1,547.89 | 1,554.45 | 99.7M |
| 2025-02-25 | 1,558.76 | 1,564.58 | 1,536.70 | 1,549.41 | 108.1M |
| 2025-02-24 | 1,557.15 | 1,563.00 | 1,539.51 | 1,549.61 | 99.3M |
| 2025-02-21 | 1,592.14 | 1,594.07 | 1,546.57 | 1,548.78 | 116.6M |
| 2025-02-20 | 1,606.42 | 1,608.07 | 1,571.15 | 1,585.07 | 90.3M |
| 2025-02-19 | 1,614.56 | 1,615.85 | 1,603.13 | 1,610.47 | 92.9M |
| 2025-02-18 | 1,612.04 | 1,624.30 | 1,609.10 | 1,623.99 | 95.1M |
| 2025-02-14 | 1,609.55 | 1,618.48 | 1,605.63 | 1,609.21 | 88.5M |
| 2025-02-13 | 1,598.85 | 1,608.24 | 1,590.05 | 1,607.58 | 86.5M |
| 2025-02-12 | 1,593.33 | 1,598.14 | 1,585.86 | 1,591.22 | 93.8M |
| 2025-02-11 | 1,602.18 | 1,612.12 | 1,595.38 | 1,609.67 | 93.4M |
| 2025-02-10 | 1,633.27 | 1,633.27 | 1,607.12 | 1,609.92 | 92.2M |
| 2025-02-07 | 1,646.90 | 1,647.13 | 1,623.37 | 1,630.81 | 93.9M |
| 2025-02-06 | 1,653.64 | 1,653.64 | 1,634.58 | 1,646.33 | 106.6M |
| 2025-02-05 | 1,629.25 | 1,643.97 | 1,619.14 | 1,643.69 | 103.7M |
| 2025-02-04 | 1,607.83 | 1,626.86 | 1,606.80 | 1,620.57 | 94.0M |
| 2025-02-03 | 1,589.98 | 1,617.12 | 1,582.88 | 1,607.86 | 103.0M |
| 2025-01-31 | 1,637.61 | 1,644.91 | 1,624.40 | 1,628.94 | 122.0M |
| 2025-01-30 | 1,639.52 | 1,649.36 | 1,625.63 | 1,637.30 | 111.1M |
| 2025-01-29 | 1,621.56 | 1,640.05 | 1,614.94 | 1,621.78 | 93.7M |
| 2025-01-28 | 1,621.19 | 1,629.53 | 1,615.69 | 1,625.43 | 91.8M |
| 2025-01-27 | 1,612.43 | 1,629.72 | 1,609.92 | 1,622.89 | 96.7M |
| 2025-01-24 | 1,605.04 | 1,620.97 | 1,604.25 | 1,616.68 | 103.6M |
| 2025-01-23 | 1,613.20 | 1,617.23 | 1,604.58 | 1,608.61 | 103.7M |
| 2025-01-22 | 1,624.38 | 1,625.03 | 1,610.18 | 1,616.14 | 104.2M |
| 2025-01-21 | 1,611.52 | 1,622.69 | 1,611.11 | 1,619.65 | 102.3M |
| 2025-01-17 | 1,594.35 | 1,604.28 | 1,592.10 | 1,600.53 | 96.7M |
| 2025-01-16 | 1,574.75 | 1,588.72 | 1,573.28 | 1,585.63 | 96.8M |
| 2025-01-15 | 1,586.09 | 1,590.25 | 1,568.14 | 1,579.23 | 100.8M |
| 2025-01-14 | 1,520.86 | 1,546.21 | 1,519.91 | 1,546.02 | 91.8M |
| 2025-01-13 | 1,484.29 | 1,511.49 | 1,484.24 | 1,510.51 | 93.9M |
| 2025-01-10 | 1,516.92 | 1,518.66 | 1,484.90 | 1,496.85 | 105.7M |
| 2025-01-08 | 1,529.65 | 1,542.48 | 1,521.70 | 1,540.94 | 82.6M |
| 2025-01-07 | 1,554.88 | 1,558.80 | 1,528.40 | 1,539.05 | 84.9M |
| 2025-01-06 | 1,554.69 | 1,572.52 | 1,546.59 | 1,548.82 | 86.3M |
| 2025-01-03 | 1,542.48 | 1,550.09 | 1,523.71 | 1,549.60 | 77.9M |
| 2025-01-02 | 1,548.66 | 1,555.09 | 1,528.37 | 1,533.79 | 81.5M |