6,517.90
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 | 6,481.00 | 6,530.30 | 6,432.00 | 6,517.90 | 58.8M |
| 2025-09-25 | 6,405.30 | 6,484.90 | 6,351.00 | 6,473.40 | 65.4M |
| 2025-09-24 | 6,655.00 | 6,655.00 | 6,501.90 | 6,514.80 | 62.4M |
| 2025-09-23 | 6,690.00 | 6,708.10 | 6,622.90 | 6,640.40 | 68.0M |
| 2025-09-22 | 6,603.00 | 6,686.50 | 6,598.10 | 6,672.40 | 70.5M |
| 2025-09-19 | 6,667.30 | 6,670.30 | 6,577.30 | 6,624.70 | 163.5M |
| 2025-09-18 | 6,579.10 | 6,677.60 | 6,579.10 | 6,665.10 | 81.2M |
| 2025-09-17 | 6,510.28 | 6,548.01 | 6,397.20 | 6,479.50 | 70.9M |
| 2025-09-16 | 6,515.51 | 6,528.91 | 6,453.93 | 6,503.90 | 67.2M |
| 2025-09-15 | 6,435.53 | 6,538.50 | 6,432.27 | 6,504.05 | 69.6M |
| 2025-09-12 | 6,447.40 | 6,452.73 | 6,398.66 | 6,407.09 | 55.5M |
| 2025-09-11 | 6,394.08 | 6,468.52 | 6,381.51 | 6,454.93 | 73.8M |
| 2025-09-10 | 6,390.57 | 6,439.86 | 6,325.71 | 6,359.59 | 80.0M |
| 2025-09-09 | 6,358.87 | 6,362.70 | 6,300.19 | 6,342.00 | 58.2M |
| 2025-09-08 | 6,353.29 | 6,366.05 | 6,298.18 | 6,361.46 | 68.1M |
| 2025-09-05 | 6,315.25 | 6,359.77 | 6,242.39 | 6,322.95 | 86.2M |
| 2025-09-04 | 6,021.22 | 6,175.71 | 6,021.22 | 6,172.94 | 80.1M |
| 2025-09-03 | 6,022.11 | 6,047.23 | 5,985.92 | 6,037.39 | 70.8M |
| 2025-09-02 | 5,937.60 | 6,023.72 | 5,922.93 | 6,018.86 | 67.4M |
| 2025-08-29 | 6,175.88 | 6,188.52 | 6,054.76 | 6,090.62 | 74.5M |
| 2025-08-28 | 6,078.52 | 6,209.29 | 6,076.16 | 6,203.33 | 96.8M |
| 2025-08-27 | 5,952.46 | 6,011.40 | 5,952.46 | 6,000.58 | 80.4M |
| 2025-08-26 | 5,952.78 | 6,000.72 | 5,939.91 | 5,939.91 | 84.1M |
| 2025-08-25 | 5,957.84 | 5,968.69 | 5,932.73 | 5,933.26 | 51.4M |
| 2025-08-22 | 5,750.66 | 5,963.78 | 5,743.02 | 5,951.12 | 58.7M |
| 2025-08-21 | 5,691.37 | 5,737.18 | 5,678.55 | 5,731.81 | 47.3M |
| 2025-08-20 | 5,751.26 | 5,753.75 | 5,639.62 | 5,725.98 | 62.8M |
| 2025-08-19 | 5,858.06 | 5,866.79 | 5,768.23 | 5,779.75 | 66.0M |
| 2025-08-18 | 5,812.79 | 5,854.73 | 5,811.13 | 5,852.34 | 54.3M |
| 2025-08-15 | 5,811.67 | 5,824.05 | 5,790.67 | 5,808.94 | 62.6M |
| 2025-08-14 | 5,853.37 | 5,853.51 | 5,776.13 | 5,817.14 | 85.4M |
| 2025-08-13 | 5,964.15 | 5,988.83 | 5,919.72 | 5,985.79 | 76.1M |
| 2025-08-12 | 5,773.66 | 5,912.49 | 5,768.84 | 5,911.01 | 69.3M |
| 2025-08-11 | 5,818.99 | 5,872.00 | 5,724.72 | 5,733.74 | 67.6M |
| 2025-08-08 | 5,827.13 | 5,854.24 | 5,802.71 | 5,816.05 | 70.1M |
| 2025-08-07 | 5,886.03 | 5,914.37 | 5,732.71 | 5,801.13 | 80.1M |
| 2025-08-06 | 5,835.79 | 5,848.82 | 5,763.15 | 5,833.16 | 72.0M |
| 2025-08-05 | 5,937.02 | 5,938.49 | 5,794.84 | 5,828.28 | 75.0M |
| 2025-08-04 | 5,847.72 | 5,921.81 | 5,834.88 | 5,920.85 | 54.0M |
| 2025-08-01 | 5,814.85 | 5,859.40 | 5,707.11 | 5,791.81 | 69.1M |
| 2025-07-31 | 6,042.05 | 6,064.59 | 5,929.88 | 5,937.72 | 76.9M |
| 2025-07-30 | 6,076.14 | 6,108.47 | 5,994.37 | 6,027.48 | 65.9M |
| 2025-07-29 | 6,075.55 | 6,120.20 | 5,997.17 | 6,069.86 | 71.8M |
| 2025-07-28 | 5,980.07 | 6,018.47 | 5,957.93 | 6,008.27 | 52.2M |
| 2025-07-25 | 5,912.29 | 5,956.84 | 5,883.82 | 5,939.89 | 51.1M |
| 2025-07-24 | 5,919.17 | 5,935.38 | 5,882.59 | 5,900.80 | 59.1M |
| 2025-07-23 | 5,958.14 | 5,961.68 | 5,921.51 | 5,954.87 | 59.2M |
| 2025-07-22 | 5,907.33 | 5,920.19 | 5,811.39 | 5,884.03 | 51.1M |
| 2025-07-21 | 5,948.74 | 5,960.40 | 5,905.57 | 5,906.85 | 50.5M |
| 2025-07-18 | 5,931.66 | 5,932.06 | 5,875.85 | 5,920.79 | 47.0M |
| 2025-07-17 | 5,811.92 | 5,907.10 | 5,806.79 | 5,896.25 | 52.9M |
| 2025-07-16 | 5,773.31 | 5,798.44 | 5,672.43 | 5,794.96 | 52.4M |
| 2025-07-15 | 5,859.38 | 5,864.36 | 5,765.55 | 5,765.73 | 53.1M |
| 2025-07-14 | 5,747.56 | 5,815.83 | 5,722.47 | 5,787.85 | 49.4M |
| 2025-07-11 | 5,825.94 | 5,836.27 | 5,773.79 | 5,776.08 | 44.2M |
| 2025-07-10 | 5,922.03 | 5,929.77 | 5,835.47 | 5,869.48 | 58.2M |
| 2025-07-09 | 5,910.57 | 5,937.37 | 5,851.16 | 5,916.47 | 49.2M |
| 2025-07-08 | 5,863.43 | 5,913.80 | 5,855.87 | 5,888.19 | 58.2M |
| 2025-07-07 | 5,872.77 | 5,917.06 | 5,799.32 | 5,826.26 | 50.3M |
| 2025-07-03 | 5,880.64 | 5,945.28 | 5,880.64 | 5,926.77 | 34.9M |
| 2025-07-02 | 5,758.42 | 5,849.71 | 5,738.45 | 5,849.70 | 57.8M |
| 2025-07-01 | 5,766.55 | 5,814.39 | 5,685.73 | 5,770.31 | 64.9M |
| 2025-06-30 | 5,809.52 | 5,820.04 | 5,779.70 | 5,801.68 | 58.1M |
| 2025-06-27 | 5,790.23 | 5,811.18 | 5,722.17 | 5,773.67 | 111.4M |
| 2025-06-26 | 5,741.48 | 5,791.49 | 5,719.15 | 5,787.66 | 63.9M |
| 2025-06-25 | 5,730.27 | 5,735.88 | 5,684.53 | 5,716.10 | 54.9M |
| 2025-06-24 | 5,639.20 | 5,711.80 | 5,635.90 | 5,698.60 | 60.7M |
| 2025-06-23 | 5,497.60 | 5,574.90 | 5,461.40 | 5,572.20 | 52.6M |
| 2025-06-20 | 5,595.90 | 5,609.60 | 5,478.90 | 5,519.80 | 91.0M |
| 2025-06-18 | 5,568.20 | 5,634.40 | 5,552.40 | 5,572.30 | 57.0M |
| 2025-06-17 | 5,533.00 | 5,604.30 | 5,531.60 | 5,554.70 | 54.7M |
| 2025-06-16 | 5,507.40 | 5,594.50 | 5,506.10 | 5,577.00 | 58.4M |
| 2025-06-13 | 5,497.06 | 5,550.57 | 5,442.00 | 5,453.96 | 53.2M |
| 2025-06-12 | 5,557.65 | 5,628.51 | 5,557.65 | 5,600.52 | 48.1M |
| 2025-06-11 | 5,651.00 | 5,666.90 | 5,569.10 | 5,593.00 | 54.7M |
| 2025-06-10 | 5,624.00 | 5,641.20 | 5,590.90 | 5,624.10 | 60.1M |
| 2025-06-09 | 5,573.70 | 5,634.70 | 5,552.80 | 5,603.60 | 66.7M |
| 2025-06-06 | 5,552.60 | 5,561.00 | 5,519.90 | 5,531.80 | 66.9M |
| 2025-06-05 | 5,593.20 | 5,631.20 | 5,518.10 | 5,550.90 | 66.2M |
| 2025-06-04 | 5,570.40 | 5,634.70 | 5,563.20 | 5,590.10 | 60.7M |
| 2025-06-03 | 5,403.40 | 5,513.30 | 5,376.70 | 5,509.00 | 59.8M |
| 2025-06-02 | 5,354.90 | 5,392.40 | 5,285.20 | 5,387.10 | 52.0M |
| 2025-05-30 | 5,373.90 | 5,380.40 | 5,287.60 | 5,370.80 | 85.1M |
| 2025-05-29 | 5,465.10 | 5,466.10 | 5,356.30 | 5,415.10 | 61.6M |
| 2025-05-28 | 5,495.40 | 5,501.50 | 5,396.30 | 5,406.10 | 73.8M |
| 2025-05-27 | 5,516.10 | 5,546.20 | 5,470.30 | 5,528.40 | 63.7M |
| 2025-05-23 | 5,336.80 | 5,431.30 | 5,336.10 | 5,413.10 | 44.1M |
| 2025-05-22 | 5,444.90 | 5,504.60 | 5,426.50 | 5,462.60 | 46.3M |
| 2025-05-21 | 5,531.50 | 5,582.80 | 5,430.90 | 5,451.30 | 54.1M |
| 2025-05-20 | 5,574.60 | 5,597.40 | 5,552.00 | 5,589.50 | 42.8M |
| 2025-05-19 | 5,531.60 | 5,607.70 | 5,531.60 | 5,591.60 | 42.9M |
| 2025-05-16 | 5,610.40 | 5,649.50 | 5,589.00 | 5,644.90 | 53.2M |
| 2025-05-15 | 5,607.10 | 5,635.70 | 5,558.40 | 5,605.90 | 54.4M |
| 2025-05-14 | 5,644.70 | 5,681.90 | 5,611.40 | 5,651.70 | 64.7M |
| 2025-05-13 | 5,559.20 | 5,652.40 | 5,556.10 | 5,633.30 | 72.1M |
| 2025-05-12 | 5,499.50 | 5,553.30 | 5,460.10 | 5,551.60 | 86.8M |
| 2025-05-09 | 5,302.70 | 5,321.20 | 5,228.80 | 5,247.40 | 62.6M |
| 2025-05-08 | 5,261.70 | 5,339.50 | 5,225.30 | 5,289.40 | 78.2M |
| 2025-05-07 | 5,146.30 | 5,197.60 | 5,093.30 | 5,185.10 | 81.4M |
| 2025-05-06 | 5,079.90 | 5,173.60 | 5,054.90 | 5,141.20 | 62.7M |
| 2025-05-05 | 5,131.80 | 5,244.30 | 5,131.80 | 5,195.50 | 49.9M |
| 2025-05-02 | 5,142.60 | 5,225.10 | 5,134.40 | 5,184.50 | 53.7M |
| 2025-05-01 | 5,064.60 | 5,126.80 | 5,043.30 | 5,051.30 | 66.7M |
| 2025-04-30 | 4,878.10 | 4,987.40 | 4,843.80 | 4,980.20 | 56.1M |
| 2025-04-29 | 4,966.70 | 5,039.00 | 4,962.20 | 4,995.70 | 50.7M |
| 2025-04-28 | 4,980.10 | 5,032.70 | 4,912.90 | 4,990.40 | 48.1M |
| 2025-04-25 | 4,927.10 | 5,007.70 | 4,919.30 | 4,984.20 | 42.4M |
| 2025-04-24 | 4,787.70 | 4,971.80 | 4,782.10 | 4,966.80 | 55.2M |
| 2025-04-23 | 4,778.10 | 4,914.00 | 4,718.10 | 4,735.60 | 60.6M |
| 2025-04-22 | 4,512.10 | 4,590.40 | 4,503.20 | 4,564.40 | 57.1M |
| 2025-04-21 | 4,511.70 | 4,514.20 | 4,395.60 | 4,452.00 | 57.7M |
| 2025-04-17 | 4,584.90 | 4,601.00 | 4,526.90 | 4,575.70 | 52.2M |
| 2025-04-16 | 4,550.90 | 4,620.90 | 4,465.80 | 4,565.00 | 58.6M |
| 2025-04-15 | 4,629.70 | 4,699.30 | 4,629.60 | 4,650.30 | 52.4M |
| 2025-04-14 | 4,710.80 | 4,730.40 | 4,562.90 | 4,635.70 | 59.3M |
| 2025-04-11 | 4,522.20 | 4,600.50 | 4,421.10 | 4,574.30 | 69.2M |
| 2025-04-10 | 4,672.90 | 4,687.20 | 4,401.60 | 4,535.70 | 80.5M |
| 2025-04-09 | 4,225.90 | 4,899.20 | 4,220.90 | 4,857.70 | 119.8M |
| 2025-04-08 | 4,512.24 | 4,551.60 | 4,159.92 | 4,238.63 | 87.9M |
| 2025-04-07 | 4,145.18 | 4,560.23 | 4,073.75 | 4,355.16 | 107.0M |
| 2025-04-04 | 4,422.60 | 4,438.03 | 4,167.09 | 4,313.84 | 120.7M |
| 2025-04-03 | 4,867.91 | 4,878.53 | 4,596.77 | 4,598.46 | 101.2M |
| 2025-04-02 | 4,984.47 | 5,201.21 | 4,978.37 | 5,145.01 | 58.3M |
| 2025-04-01 | 5,009.40 | 5,075.10 | 4,931.27 | 5,062.14 | 57.3M |
| 2025-03-31 | 4,980.50 | 5,043.50 | 4,895.30 | 5,021.60 | 70.6M |
| 2025-03-28 | 5,197.50 | 5,213.20 | 5,043.90 | 5,078.90 | 53.1M |
| 2025-03-27 | 5,270.20 | 5,272.50 | 5,186.10 | 5,232.70 | 64.7M |
| 2025-03-26 | 5,492.45 | 5,494.55 | 5,325.62 | 5,355.33 | 46.7M |
| 2025-03-25 | 5,524.53 | 5,547.73 | 5,479.68 | 5,495.86 | 46.4M |
| 2025-03-24 | 5,455.83 | 5,534.54 | 5,455.83 | 5,528.14 | 55.3M |
| 2025-03-21 | 5,300.19 | 5,362.12 | 5,264.08 | 5,347.59 | 137.8M |
| 2025-03-20 | 5,379.89 | 5,456.34 | 5,357.86 | 5,370.76 | 46.0M |
| 2025-03-19 | 5,364.40 | 5,503.70 | 5,343.80 | 5,437.40 | 55.7M |
| 2025-03-18 | 5,344.70 | 5,357.90 | 5,296.70 | 5,346.90 | 53.3M |
| 2025-03-17 | 5,287.90 | 5,422.00 | 5,284.70 | 5,383.90 | 59.4M |
| 2025-03-14 | 5,190.50 | 5,321.20 | 5,190.50 | 5,301.50 | 72.9M |
| 2025-03-13 | 5,172.40 | 5,175.20 | 5,044.40 | 5,097.00 | 66.2M |
| 2025-03-12 | 5,256.80 | 5,277.00 | 5,158.10 | 5,183.30 | 64.9M |
| 2025-03-11 | 5,159.90 | 5,257.70 | 5,098.40 | 5,159.20 | 77.7M |
| 2025-03-10 | 5,244.30 | 5,264.50 | 5,103.70 | 5,154.30 | 82.6M |
| 2025-03-07 | 5,307.90 | 5,366.80 | 5,161.70 | 5,353.30 | 78.9M |
| 2025-03-06 | 5,386.90 | 5,450.80 | 5,289.00 | 5,309.30 | 78.3M |
| 2025-03-05 | 5,416.30 | 5,503.30 | 5,371.90 | 5,493.40 | 61.1M |
| 2025-03-04 | 5,352.00 | 5,491.40 | 5,268.70 | 5,400.70 | 77.1M |
| 2025-03-03 | 5,663.50 | 5,669.00 | 5,393.30 | 5,421.70 | 71.7M |
| 2025-02-28 | 5,543.75 | 5,630.09 | 5,487.62 | 5,611.68 | 72.7M |
| 2025-02-27 | 5,781.73 | 5,795.96 | 5,557.15 | 5,563.11 | 61.1M |
| 2025-02-26 | 5,772.93 | 5,858.14 | 5,764.91 | 5,785.18 | 53.4M |
| 2025-02-25 | 5,794.17 | 5,812.48 | 5,684.62 | 5,719.32 | 67.7M |
| 2025-02-24 | 5,916.48 | 5,916.48 | 5,766.77 | 5,818.62 | 65.1M |
| 2025-02-21 | 6,097.53 | 6,099.99 | 5,872.45 | 5,900.24 | 68.1M |
| 2025-02-20 | 6,110.84 | 6,118.58 | 6,007.51 | 6,075.49 | 57.3M |
| 2025-02-19 | 6,151.84 | 6,163.49 | 6,105.25 | 6,125.82 | 51.6M |
| 2025-02-18 | 6,126.41 | 6,171.34 | 6,095.15 | 6,171.34 | 56.2M |
| 2025-02-14 | 6,089.21 | 6,098.31 | 6,042.30 | 6,097.43 | 49.2M |
| 2025-02-13 | 6,075.25 | 6,096.85 | 6,026.61 | 6,082.94 | 57.3M |
| 2025-02-12 | 5,970.31 | 6,078.81 | 5,959.75 | 6,069.91 | 53.5M |
| 2025-02-11 | 6,133.12 | 6,157.85 | 6,052.33 | 6,060.58 | 62.7M |
| 2025-02-10 | 6,187.16 | 6,195.44 | 6,123.50 | 6,157.00 | 61.6M |
| 2025-02-07 | 6,298.51 | 6,307.63 | 6,149.98 | 6,164.50 | 85.7M |
| 2025-02-06 | 6,407.64 | 6,407.64 | 6,294.57 | 6,346.12 | 66.2M |
| 2025-02-05 | 6,259.92 | 6,357.76 | 6,245.01 | 6,356.34 | 58.8M |
| 2025-02-04 | 6,160.91 | 6,226.76 | 6,156.31 | 6,220.35 | 57.1M |
| 2025-02-03 | 6,047.12 | 6,209.14 | 6,038.06 | 6,166.70 | 55.0M |
| 2025-01-31 | 6,290.29 | 6,353.04 | 6,220.57 | 6,245.23 | 59.1M |
| 2025-01-30 | 6,225.68 | 6,286.65 | 6,201.69 | 6,252.54 | 63.8M |
| 2025-01-29 | 6,180.94 | 6,201.01 | 6,113.77 | 6,158.06 | 62.0M |
| 2025-01-28 | 6,166.24 | 6,255.12 | 6,069.99 | 6,226.28 | 68.2M |
| 2025-01-27 | 6,272.44 | 6,272.95 | 6,052.59 | 6,121.58 | 91.5M |
| 2025-01-24 | 6,548.70 | 6,554.80 | 6,458.60 | 6,479.50 | 43.4M |
| 2025-01-23 | 6,459.83 | 6,532.31 | 6,451.13 | 6,528.84 | 46.4M |
| 2025-01-22 | 6,534.77 | 6,618.12 | 6,531.64 | 6,539.07 | 46.9M |
| 2025-01-21 | 6,346.56 | 6,476.33 | 6,327.06 | 6,463.25 | 51.1M |
| 2025-01-17 | 6,314.94 | 6,318.14 | 6,258.49 | 6,291.61 | 39.9M |
| 2025-01-16 | 6,263.81 | 6,289.93 | 6,213.28 | 6,231.00 | 42.5M |
| 2025-01-15 | 6,218.77 | 6,235.41 | 6,162.28 | 6,207.96 | 44.4M |
| 2025-01-14 | 6,054.25 | 6,122.97 | 6,037.05 | 6,093.57 | 38.6M |
| 2025-01-13 | 5,931.65 | 6,010.02 | 5,899.04 | 6,004.04 | 42.3M |
| 2025-01-10 | 6,010.38 | 6,052.21 | 5,965.17 | 6,030.68 | 48.1M |
| 2025-01-08 | 6,055.59 | 6,096.90 | 5,996.62 | 6,094.08 | 40.5M |
| 2025-01-07 | 6,218.72 | 6,227.10 | 6,062.29 | 6,099.54 | 52.1M |
| 2025-01-06 | 6,209.32 | 6,263.71 | 6,161.18 | 6,178.75 | 49.9M |
| 2025-01-03 | 6,043.85 | 6,140.57 | 6,028.85 | 6,134.82 | 40.5M |
| 2025-01-02 | 6,015.20 | 6,062.72 | 5,969.35 | 6,000.74 | 38.7M |