4,720.50
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 | 4,692.00 | 4,748.70 | 4,686.90 | 4,720.50 | 0.0M |
| 2025-09-25 | 4,629.70 | 4,756.64 | 4,572.98 | 4,691.96 | 0.0M |
| 2025-09-24 | 4,683.64 | 4,714.04 | 4,624.49 | 4,629.70 | 0.0M |
| 2025-09-23 | 4,656.13 | 4,738.59 | 4,641.48 | 4,683.64 | 0.0M |
| 2025-09-22 | 4,618.00 | 4,667.44 | 4,565.53 | 4,656.13 | 0.0M |
| 2025-09-19 | 4,553.05 | 4,655.13 | 4,553.05 | 4,618.00 | 0.0M |
| 2025-09-18 | 4,484.24 | 4,559.15 | 4,429.67 | 4,553.05 | 0.0M |
| 2025-09-17 | 4,508.93 | 4,590.90 | 4,435.97 | 4,484.24 | 0.0M |
| 2025-09-16 | 4,552.63 | 4,573.19 | 4,498.26 | 4,508.93 | 0.0M |
| 2025-09-15 | 4,373.30 | 4,560.70 | 4,373.30 | 4,552.63 | 0.0M |
| 2025-09-12 | 4,397.75 | 4,412.82 | 4,363.33 | 4,373.30 | 0.0M |
| 2025-09-11 | 4,339.57 | 4,427.23 | 4,313.93 | 4,397.75 | 0.0M |
| 2025-09-10 | 4,258.44 | 4,348.07 | 4,258.44 | 4,339.57 | 0.0M |
| 2025-09-09 | 4,296.15 | 4,338.65 | 4,249.69 | 4,258.44 | 0.0M |
| 2025-09-08 | 4,291.49 | 4,320.72 | 4,251.26 | 4,296.15 | 0.0M |
| 2025-09-05 | 4,166.62 | 4,291.71 | 4,166.62 | 4,291.49 | 0.0M |
| 2025-09-04 | 4,172.02 | 4,177.19 | 4,131.13 | 4,166.62 | 0.0M |
| 2025-09-03 | 4,169.20 | 4,196.09 | 4,143.24 | 4,172.02 | 0.0M |
| 2025-09-02 | 4,207.66 | 4,207.66 | 4,096.48 | 4,169.20 | 0.0M |
| 2025-08-29 | 4,172.97 | 4,214.36 | 4,157.76 | 4,207.66 | 0.0M |
| 2025-08-28 | 4,140.41 | 4,177.37 | 4,139.81 | 4,172.97 | 0.0M |
| 2025-08-27 | 4,149.46 | 4,155.76 | 4,107.05 | 4,140.41 | 0.0M |
| 2025-08-26 | 4,122.32 | 4,185.42 | 4,118.20 | 4,149.46 | 0.0M |
| 2025-08-25 | 4,097.67 | 4,157.96 | 4,096.96 | 4,122.32 | 0.0M |
| 2025-08-22 | 3,961.95 | 4,118.91 | 3,957.73 | 4,097.67 | 0.0M |
| 2025-08-21 | 3,941.46 | 3,968.52 | 3,914.56 | 3,961.95 | 0.0M |
| 2025-08-20 | 3,958.24 | 3,959.50 | 3,908.50 | 3,941.46 | 0.0M |
| 2025-08-19 | 4,042.99 | 4,045.73 | 3,936.25 | 3,958.24 | 0.0M |
| 2025-08-18 | 4,083.13 | 4,083.13 | 4,024.65 | 4,042.99 | 0.0M |
| 2025-08-15 | 4,123.49 | 4,144.92 | 4,077.24 | 4,083.13 | 0.0M |
| 2025-08-14 | 4,168.82 | 4,168.82 | 4,074.70 | 4,123.49 | 0.0M |
| 2025-08-13 | 4,143.17 | 4,175.50 | 4,107.13 | 4,168.82 | 0.0M |
| 2025-08-12 | 4,027.91 | 4,159.84 | 4,027.91 | 4,143.17 | 0.0M |
| 2025-08-11 | 4,058.46 | 4,085.24 | 3,991.55 | 4,027.91 | 0.0M |
| 2025-08-08 | 3,988.05 | 4,111.33 | 3,988.05 | 4,058.46 | 0.0M |
| 2025-08-07 | 3,858.67 | 3,996.61 | 3,858.67 | 3,988.05 | 0.0M |
| 2025-08-06 | 3,865.18 | 3,931.86 | 3,853.64 | 3,858.67 | 0.0M |
| 2025-08-05 | 3,773.57 | 3,872.37 | 3,773.57 | 3,865.18 | 0.0M |
| 2025-08-04 | 3,705.19 | 3,782.36 | 3,705.19 | 3,773.57 | 0.0M |
| 2025-08-01 | 3,749.45 | 3,749.45 | 3,635.90 | 3,705.19 | 0.0M |
| 2025-07-31 | 3,769.30 | 3,772.44 | 3,716.58 | 3,749.45 | 0.0M |
| 2025-07-30 | 3,844.19 | 3,862.16 | 3,742.98 | 3,769.30 | 0.0M |
| 2025-07-29 | 3,896.77 | 3,903.61 | 3,804.59 | 3,844.19 | 0.0M |
| 2025-07-28 | 3,968.06 | 3,968.06 | 3,844.35 | 3,896.77 | 0.0M |
| 2025-07-25 | 3,950.65 | 3,977.78 | 3,924.83 | 3,968.06 | 0.0M |
| 2025-07-24 | 4,013.25 | 4,013.25 | 3,930.87 | 3,950.65 | 0.0M |
| 2025-07-23 | 3,998.01 | 4,037.00 | 3,975.41 | 4,013.25 | 0.0M |
| 2025-07-22 | 3,890.34 | 4,013.39 | 3,890.34 | 3,998.01 | 0.0M |
| 2025-07-21 | 3,847.04 | 3,966.88 | 3,847.04 | 3,890.34 | 0.0M |
| 2025-07-18 | 3,814.31 | 3,870.63 | 3,814.31 | 3,847.04 | 0.0M |
| 2025-07-17 | 3,717.57 | 3,824.95 | 3,686.16 | 3,814.31 | 0.0M |
| 2025-07-16 | 3,695.05 | 3,722.61 | 3,649.41 | 3,717.57 | 0.0M |
| 2025-07-15 | 3,715.31 | 3,755.53 | 3,694.25 | 3,695.05 | 0.0M |
| 2025-07-14 | 3,738.55 | 3,752.50 | 3,684.39 | 3,715.31 | 0.0M |
| 2025-07-11 | 3,687.62 | 3,740.45 | 3,668.43 | 3,738.55 | 0.0M |
| 2025-07-10 | 3,504.17 | 3,692.81 | 3,504.17 | 3,687.62 | 0.0M |
| 2025-07-09 | 3,509.47 | 3,519.99 | 3,482.61 | 3,504.17 | 0.0M |
| 2025-07-08 | 3,537.53 | 3,561.86 | 3,486.41 | 3,509.47 | 0.0M |
| 2025-07-07 | 3,584.73 | 3,584.73 | 3,498.24 | 3,537.53 | 0.0M |
| 2025-07-03 | 3,584.16 | 3,591.47 | 3,567.14 | 3,584.73 | 0.0M |
| 2025-07-02 | 3,437.42 | 3,586.19 | 3,437.42 | 3,584.16 | 0.0M |
| 2025-07-01 | 3,437.74 | 3,464.01 | 3,383.03 | 3,437.42 | 0.0M |
| 2025-06-30 | 3,396.37 | 3,451.93 | 3,383.60 | 3,437.74 | 0.0M |
| 2025-06-27 | 3,450.09 | 3,450.09 | 3,363.13 | 3,396.37 | 0.0M |
| 2025-06-26 | 3,354.33 | 3,450.27 | 3,354.33 | 3,450.09 | 0.0M |
| 2025-06-25 | 3,379.01 | 3,379.01 | 3,332.77 | 3,354.33 | 0.0M |
| 2025-06-24 | 3,389.10 | 3,396.50 | 3,362.10 | 3,379.00 | 0.0M |
| 2025-06-23 | 3,353.30 | 3,404.70 | 3,339.80 | 3,389.10 | 0.0M |
| 2025-06-20 | 3,406.80 | 3,432.20 | 3,346.20 | 3,353.30 | 0.0M |
| 2025-06-18 | 3,411.40 | 3,442.10 | 3,399.30 | 3,406.80 | 0.0M |
| 2025-06-17 | 3,387.10 | 3,436.60 | 3,387.10 | 3,411.40 | 0.0M |
| 2025-06-16 | 3,341.70 | 3,421.90 | 3,341.70 | 3,387.10 | 0.0M |
| 2025-06-13 | 3,317.79 | 3,361.01 | 3,284.47 | 3,341.66 | 0.0M |
| 2025-06-12 | 3,289.72 | 3,319.04 | 3,259.53 | 3,317.79 | 0.0M |
| 2025-06-11 | 3,314.10 | 3,314.10 | 3,255.40 | 3,289.70 | 0.0M |
| 2025-06-10 | 3,338.90 | 3,355.50 | 3,296.70 | 3,314.10 | 0.0M |
| 2025-06-09 | 3,292.40 | 3,363.10 | 3,292.40 | 3,338.90 | 0.0M |
| 2025-06-06 | 3,276.10 | 3,312.50 | 3,276.10 | 3,292.40 | 0.0M |
| 2025-06-05 | 3,277.10 | 3,341.00 | 3,264.20 | 3,276.10 | 0.0M |
| 2025-06-04 | 3,236.80 | 3,283.40 | 3,236.80 | 3,277.10 | 0.0M |
| 2025-06-03 | 3,173.20 | 3,243.60 | 3,141.10 | 3,236.80 | 0.0M |
| 2025-06-02 | 3,071.40 | 3,232.50 | 3,071.40 | 3,173.20 | 0.0M |
| 2025-05-30 | 3,081.80 | 3,081.80 | 3,026.40 | 3,071.40 | 0.0M |
| 2025-05-29 | 3,110.90 | 3,124.70 | 3,067.70 | 3,081.80 | 0.0M |
| 2025-05-28 | 3,140.20 | 3,143.50 | 3,106.60 | 3,110.90 | 0.0M |
| 2025-05-27 | 3,060.10 | 3,145.60 | 3,060.10 | 3,140.20 | 0.0M |
| 2025-05-23 | 2,978.90 | 3,069.00 | 2,978.90 | 3,060.10 | 0.0M |
| 2025-05-22 | 3,011.60 | 3,011.60 | 2,967.40 | 2,978.90 | 0.0M |
| 2025-05-21 | 3,050.00 | 3,063.10 | 3,004.10 | 3,011.60 | 0.0M |
| 2025-05-20 | 3,042.50 | 3,051.30 | 3,023.20 | 3,050.00 | 0.0M |
| 2025-05-19 | 3,041.80 | 3,042.90 | 2,996.50 | 3,042.50 | 0.0M |
| 2025-05-16 | 3,022.20 | 3,048.20 | 2,985.90 | 3,041.80 | 0.0M |
| 2025-05-15 | 3,025.70 | 3,026.10 | 2,979.60 | 3,022.20 | 0.0M |
| 2025-05-14 | 3,051.80 | 3,055.30 | 3,018.30 | 3,025.70 | 0.0M |
| 2025-05-13 | 3,025.90 | 3,073.30 | 3,025.90 | 3,051.80 | 0.0M |
| 2025-05-12 | 2,990.70 | 3,065.00 | 2,990.70 | 3,025.90 | 0.0M |
| 2025-05-09 | 2,958.00 | 2,991.20 | 2,926.40 | 2,990.70 | 0.0M |
| 2025-05-08 | 2,937.90 | 2,987.50 | 2,935.40 | 2,958.00 | 0.0M |
| 2025-05-07 | 2,973.10 | 2,973.10 | 2,910.50 | 2,937.90 | 0.0M |
| 2025-05-06 | 2,941.80 | 2,978.20 | 2,917.40 | 2,973.10 | 0.0M |
| 2025-05-05 | 2,943.80 | 2,955.60 | 2,925.00 | 2,941.80 | 0.0M |
| 2025-05-02 | 2,891.30 | 2,965.60 | 2,891.30 | 2,943.80 | 0.0M |
| 2025-05-01 | 2,883.30 | 2,923.80 | 2,876.90 | 2,891.30 | 0.0M |
| 2025-04-30 | 2,909.90 | 2,909.90 | 2,811.40 | 2,883.30 | 0.0M |
| 2025-04-29 | 2,913.10 | 2,914.70 | 2,865.10 | 2,909.90 | 0.0M |
| 2025-04-28 | 2,892.00 | 2,927.70 | 2,869.30 | 2,913.10 | 0.0M |
| 2025-04-25 | 2,926.10 | 2,926.10 | 2,862.70 | 2,892.00 | 0.0M |
| 2025-04-24 | 2,830.70 | 2,933.20 | 2,830.70 | 2,926.10 | 0.0M |
| 2025-04-23 | 2,766.60 | 2,881.10 | 2,766.60 | 2,830.70 | 0.0M |
| 2025-04-22 | 2,727.20 | 2,787.50 | 2,727.20 | 2,766.60 | 0.0M |
| 2025-04-21 | 2,799.00 | 2,820.50 | 2,696.20 | 2,727.20 | 0.0M |
| 2025-04-17 | 2,800.70 | 2,823.60 | 2,767.50 | 2,799.00 | 0.0M |
| 2025-04-16 | 2,777.60 | 2,856.60 | 2,765.90 | 2,800.70 | 0.0M |
| 2025-04-15 | 2,787.50 | 2,810.80 | 2,759.60 | 2,777.60 | 0.0M |
| 2025-04-14 | 2,753.70 | 2,818.60 | 2,751.10 | 2,787.50 | 0.0M |
| 2025-04-11 | 2,650.60 | 2,766.80 | 2,650.60 | 2,753.70 | 0.0M |
| 2025-04-10 | 2,738.40 | 2,738.40 | 2,581.60 | 2,650.60 | 0.0M |
| 2025-04-09 | 2,493.10 | 2,764.00 | 2,475.20 | 2,738.40 | 0.0M |
| 2025-04-08 | 2,533.60 | 2,656.90 | 2,455.70 | 2,493.10 | 0.0M |
| 2025-04-07 | 2,481.08 | 2,641.28 | 2,343.61 | 2,533.57 | 0.0M |
| 2025-04-04 | 2,672.30 | 2,672.30 | 2,390.70 | 2,481.10 | 0.0M |
| 2025-04-03 | 2,890.70 | 2,890.70 | 2,667.90 | 2,672.30 | 0.0M |
| 2025-04-02 | 2,861.90 | 2,893.80 | 2,819.80 | 2,890.70 | 0.0M |
| 2025-04-01 | 2,864.20 | 2,883.60 | 2,824.30 | 2,861.90 | 0.0M |
| 2025-03-31 | 2,898.48 | 2,898.48 | 2,767.54 | 2,864.21 | 0.0M |
| 2025-03-28 | 2,989.08 | 2,997.03 | 2,892.00 | 2,898.48 | 0.0M |
| 2025-03-27 | 2,986.33 | 3,003.69 | 2,943.18 | 2,989.08 | 0.0M |
| 2025-03-26 | 3,016.37 | 3,038.15 | 2,974.29 | 2,986.33 | 0.0M |
| 2025-03-25 | 2,993.65 | 3,044.78 | 2,993.65 | 3,016.37 | 0.0M |
| 2025-03-24 | 2,934.75 | 3,006.72 | 2,934.75 | 2,993.65 | 0.0M |
| 2025-03-21 | 2,979.44 | 2,979.44 | 2,893.39 | 2,934.75 | 0.0M |
| 2025-03-20 | 3,002.30 | 3,006.47 | 2,957.52 | 2,979.44 | 0.0M |
| 2025-03-19 | 2,982.34 | 3,021.57 | 2,956.35 | 3,002.30 | 0.0M |
| 2025-03-18 | 2,970.20 | 2,993.96 | 2,940.26 | 2,982.34 | 0.0M |
| 2025-03-17 | 2,950.38 | 2,986.29 | 2,936.69 | 2,970.20 | 0.0M |
| 2025-03-14 | 2,860.89 | 2,954.25 | 2,860.89 | 2,950.38 | 0.0M |
| 2025-03-13 | 2,848.69 | 2,893.58 | 2,828.29 | 2,860.89 | 0.0M |
| 2025-03-12 | 2,839.14 | 2,887.46 | 2,823.07 | 2,848.69 | 0.0M |
| 2025-03-11 | 2,748.43 | 2,869.65 | 2,748.43 | 2,839.14 | 0.0M |
| 2025-03-10 | 2,862.90 | 2,862.90 | 2,711.50 | 2,748.40 | 0.0M |
| 2025-03-07 | 2,882.01 | 2,904.09 | 2,800.28 | 2,862.92 | 0.0M |
| 2025-03-06 | 2,928.57 | 2,941.39 | 2,851.97 | 2,882.01 | 0.0M |
| 2025-03-05 | 2,840.35 | 2,932.09 | 2,840.35 | 2,928.57 | 0.0M |
| 2025-03-04 | 2,874.05 | 2,898.86 | 2,758.73 | 2,840.35 | 0.0M |
| 2025-03-03 | 2,972.34 | 3,036.01 | 2,859.30 | 2,874.05 | 0.0M |
| 2025-02-28 | 2,945.64 | 2,973.29 | 2,904.95 | 2,972.34 | 0.0M |
| 2025-02-27 | 2,980.07 | 3,005.57 | 2,945.56 | 2,945.64 | 0.0M |
| 2025-02-26 | 2,974.77 | 3,049.30 | 2,973.50 | 2,980.07 | 0.0M |
| 2025-02-25 | 3,007.31 | 3,007.31 | 2,930.54 | 2,974.77 | 0.0M |
| 2025-02-24 | 3,000.89 | 3,035.33 | 2,980.54 | 3,007.31 | 0.0M |
| 2025-02-21 | 3,132.80 | 3,143.79 | 2,992.17 | 3,000.89 | 0.0M |
| 2025-02-20 | 3,121.67 | 3,164.53 | 3,117.54 | 3,132.80 | 0.0M |
| 2025-02-19 | 3,170.63 | 3,170.63 | 3,105.64 | 3,121.67 | 0.0M |
| 2025-02-18 | 3,121.44 | 3,175.79 | 3,109.58 | 3,170.63 | 0.0M |
| 2025-02-14 | 3,204.71 | 3,219.63 | 3,120.00 | 3,121.44 | 0.0M |
| 2025-02-13 | 3,153.39 | 3,208.00 | 3,149.35 | 3,204.71 | 0.0M |
| 2025-02-12 | 3,175.31 | 3,198.61 | 3,136.76 | 3,153.39 | 0.0M |
| 2025-02-11 | 3,200.27 | 3,215.48 | 3,173.19 | 3,175.31 | 0.0M |
| 2025-02-10 | 3,083.04 | 3,211.58 | 3,083.04 | 3,200.27 | 0.0M |
| 2025-02-07 | 3,103.72 | 3,166.48 | 3,077.68 | 3,083.04 | 0.0M |
| 2025-02-06 | 3,120.92 | 3,146.12 | 3,077.73 | 3,103.72 | 0.0M |
| 2025-02-05 | 3,093.09 | 3,124.38 | 3,092.17 | 3,120.92 | 0.0M |
| 2025-02-04 | 3,009.86 | 3,097.16 | 3,009.86 | 3,093.09 | 0.0M |
| 2025-02-03 | 3,033.78 | 3,056.64 | 2,988.22 | 3,009.86 | 0.0M |
| 2025-01-31 | 3,075.65 | 3,087.11 | 3,021.63 | 3,033.78 | 0.0M |
| 2025-01-30 | 3,054.89 | 3,084.49 | 3,038.91 | 3,075.65 | 0.0M |
| 2025-01-29 | 3,014.07 | 3,065.88 | 3,014.07 | 3,054.89 | 0.0M |
| 2025-01-28 | 3,001.91 | 3,026.89 | 2,986.71 | 3,014.07 | 0.0M |
| 2025-01-27 | 3,104.98 | 3,104.98 | 2,991.99 | 3,001.91 | 0.0M |
| 2025-01-24 | 3,112.75 | 3,156.32 | 3,095.80 | 3,104.98 | 0.0M |
| 2025-01-23 | 3,089.94 | 3,125.39 | 3,060.92 | 3,112.75 | 0.0M |
| 2025-01-22 | 3,130.64 | 3,153.50 | 3,086.27 | 3,089.94 | 0.0M |
| 2025-01-21 | 3,086.73 | 3,147.95 | 3,086.73 | 3,130.64 | 0.0M |
| 2025-01-17 | 3,059.18 | 3,111.58 | 3,059.18 | 3,086.73 | 0.0M |
| 2025-01-16 | 3,060.02 | 3,078.46 | 3,046.43 | 3,059.18 | 0.0M |
| 2025-01-15 | 3,011.51 | 3,072.37 | 3,011.51 | 3,060.02 | 0.0M |
| 2025-01-14 | 2,991.03 | 3,022.11 | 2,986.67 | 3,011.51 | 0.0M |
| 2025-01-13 | 2,923.89 | 2,993.48 | 2,895.04 | 2,991.03 | 0.0M |
| 2025-01-10 | 2,956.04 | 2,969.15 | 2,910.60 | 2,923.89 | 0.0M |
| 2025-01-08 | 2,972.32 | 2,972.32 | 2,914.75 | 2,956.04 | 0.0M |
| 2025-01-07 | 2,981.72 | 3,021.57 | 2,951.64 | 2,972.32 | 0.0M |
| 2025-01-06 | 2,939.38 | 3,029.76 | 2,939.38 | 2,981.72 | 0.0M |
| 2025-01-03 | 2,950.19 | 2,958.35 | 2,897.63 | 2,939.38 | 0.0M |
| 2025-01-02 | 2,904.89 | 2,976.21 | 2,904.89 | 2,950.19 | 0.0M |