9,175.70
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 | 9,075.20 | 9,184.60 | 9,054.20 | 9,175.70 | 0.0M |
| 2025-09-25 | 9,239.73 | 9,239.73 | 9,044.71 | 9,075.22 | 0.0M |
| 2025-09-24 | 9,215.74 | 9,306.03 | 9,215.59 | 9,239.73 | 0.0M |
| 2025-09-23 | 9,182.79 | 9,299.03 | 9,182.79 | 9,215.74 | 0.0M |
| 2025-09-22 | 9,235.49 | 9,261.73 | 9,149.39 | 9,182.79 | 0.0M |
| 2025-09-19 | 9,363.39 | 9,364.99 | 9,189.85 | 9,235.49 | 0.0M |
| 2025-09-18 | 9,273.64 | 9,414.25 | 9,273.64 | 9,363.39 | 0.0M |
| 2025-09-17 | 9,258.04 | 9,454.22 | 9,233.77 | 9,273.64 | 0.0M |
| 2025-09-16 | 9,265.62 | 9,277.58 | 9,161.52 | 9,258.04 | 0.0M |
| 2025-09-15 | 9,142.46 | 9,280.81 | 9,142.46 | 9,265.62 | 0.0M |
| 2025-09-12 | 9,352.68 | 9,352.68 | 9,138.12 | 9,142.46 | 0.0M |
| 2025-09-11 | 9,168.94 | 9,357.86 | 9,168.94 | 9,352.68 | 0.0M |
| 2025-09-10 | 9,203.72 | 9,203.72 | 9,126.86 | 9,168.94 | 0.0M |
| 2025-09-09 | 9,281.74 | 9,281.74 | 9,118.72 | 9,203.72 | 0.0M |
| 2025-09-08 | 9,273.26 | 9,298.08 | 9,188.96 | 9,281.74 | 0.0M |
| 2025-09-05 | 9,226.01 | 9,305.53 | 9,196.63 | 9,273.26 | 0.0M |
| 2025-09-04 | 8,998.82 | 9,229.56 | 8,998.82 | 9,226.01 | 0.0M |
| 2025-09-03 | 8,953.83 | 9,023.03 | 8,935.56 | 8,998.82 | 0.0M |
| 2025-09-02 | 8,936.28 | 8,958.54 | 8,827.41 | 8,953.83 | 0.0M |
| 2025-08-29 | 9,061.03 | 9,097.73 | 8,928.40 | 8,936.28 | 0.0M |
| 2025-08-28 | 9,131.03 | 9,221.83 | 9,014.67 | 9,061.03 | 0.0M |
| 2025-08-27 | 8,973.65 | 9,139.71 | 8,973.65 | 9,131.03 | 0.0M |
| 2025-08-26 | 8,981.22 | 9,024.18 | 8,940.54 | 8,973.65 | 0.0M |
| 2025-08-25 | 9,049.53 | 9,049.53 | 8,970.35 | 8,981.22 | 0.0M |
| 2025-08-22 | 8,837.65 | 9,102.03 | 8,837.65 | 9,049.53 | 0.0M |
| 2025-08-21 | 8,893.65 | 8,893.65 | 8,764.53 | 8,837.65 | 0.0M |
| 2025-08-20 | 8,943.57 | 8,943.57 | 8,837.90 | 8,893.65 | 0.0M |
| 2025-08-19 | 8,944.89 | 9,054.02 | 8,907.64 | 8,943.57 | 0.0M |
| 2025-08-18 | 8,870.60 | 8,956.69 | 8,870.47 | 8,944.89 | 0.0M |
| 2025-08-15 | 8,892.05 | 8,913.26 | 8,831.97 | 8,870.60 | 0.0M |
| 2025-08-14 | 9,023.03 | 9,023.03 | 8,825.34 | 8,892.05 | 0.0M |
| 2025-08-13 | 8,833.45 | 9,043.80 | 8,802.79 | 9,023.03 | 0.0M |
| 2025-08-12 | 8,607.35 | 8,835.95 | 8,607.35 | 8,833.45 | 0.0M |
| 2025-08-11 | 8,576.84 | 8,641.45 | 8,569.88 | 8,607.35 | 0.0M |
| 2025-08-08 | 8,622.05 | 8,686.19 | 8,560.85 | 8,576.84 | 0.0M |
| 2025-08-07 | 8,639.47 | 8,779.56 | 8,586.72 | 8,622.05 | 0.0M |
| 2025-08-06 | 8,448.22 | 8,641.34 | 8,448.22 | 8,639.47 | 0.0M |
| 2025-08-05 | 8,446.18 | 8,518.12 | 8,392.43 | 8,448.22 | 0.0M |
| 2025-08-04 | 8,269.74 | 8,452.03 | 8,269.74 | 8,446.18 | 0.0M |
| 2025-08-01 | 8,337.40 | 8,337.40 | 8,154.80 | 8,269.74 | 0.0M |
| 2025-07-31 | 8,430.68 | 8,455.84 | 8,318.89 | 8,337.40 | 0.0M |
| 2025-07-30 | 8,518.82 | 8,559.83 | 8,391.99 | 8,430.68 | 0.0M |
| 2025-07-29 | 8,666.82 | 8,688.43 | 8,511.02 | 8,518.82 | 0.0M |
| 2025-07-28 | 8,682.36 | 8,713.53 | 8,623.03 | 8,666.82 | 0.0M |
| 2025-07-25 | 8,659.80 | 8,719.83 | 8,623.74 | 8,682.36 | 0.0M |
| 2025-07-24 | 8,805.22 | 8,805.22 | 8,654.09 | 8,659.80 | 0.0M |
| 2025-07-23 | 8,772.12 | 8,829.03 | 8,744.71 | 8,805.22 | 0.0M |
| 2025-07-22 | 8,535.05 | 8,796.89 | 8,535.05 | 8,772.12 | 0.0M |
| 2025-07-21 | 8,457.08 | 8,582.13 | 8,457.08 | 8,535.05 | 0.0M |
| 2025-07-18 | 8,438.79 | 8,497.21 | 8,415.78 | 8,457.08 | 0.0M |
| 2025-07-17 | 8,399.41 | 8,467.96 | 8,385.29 | 8,438.79 | 0.0M |
| 2025-07-16 | 8,395.83 | 8,451.43 | 8,286.13 | 8,399.41 | 0.0M |
| 2025-07-15 | 8,583.20 | 8,605.42 | 8,394.87 | 8,395.83 | 0.0M |
| 2025-07-14 | 8,527.87 | 8,588.27 | 8,498.80 | 8,583.20 | 0.0M |
| 2025-07-11 | 8,592.28 | 8,592.28 | 8,493.93 | 8,527.87 | 0.0M |
| 2025-07-10 | 8,521.68 | 8,673.93 | 8,512.68 | 8,592.28 | 0.0M |
| 2025-07-09 | 8,480.82 | 8,525.64 | 8,454.24 | 8,521.68 | 0.0M |
| 2025-07-08 | 8,495.44 | 8,529.73 | 8,428.47 | 8,480.82 | 0.0M |
| 2025-07-07 | 8,567.34 | 8,567.34 | 8,447.48 | 8,495.44 | 0.0M |
| 2025-07-03 | 8,514.68 | 8,576.89 | 8,514.34 | 8,567.34 | 0.0M |
| 2025-07-02 | 8,430.28 | 8,516.52 | 8,391.01 | 8,514.68 | 0.0M |
| 2025-07-01 | 8,189.07 | 8,522.39 | 8,160.12 | 8,430.28 | 0.0M |
| 2025-06-30 | 8,216.78 | 8,241.63 | 8,148.73 | 8,189.07 | 0.0M |
| 2025-06-27 | 8,138.54 | 8,263.51 | 8,138.54 | 8,216.78 | 0.0M |
| 2025-06-26 | 8,119.73 | 8,145.51 | 8,080.70 | 8,138.54 | 0.0M |
| 2025-06-25 | 8,198.03 | 8,206.31 | 8,111.82 | 8,119.73 | 0.0M |
| 2025-06-24 | 8,194.70 | 8,243.30 | 8,160.10 | 8,198.00 | 0.0M |
| 2025-06-23 | 8,151.90 | 8,210.80 | 8,040.60 | 8,194.70 | 0.0M |
| 2025-06-20 | 8,080.70 | 8,175.90 | 8,080.70 | 8,151.90 | 0.0M |
| 2025-06-18 | 8,079.70 | 8,148.40 | 8,071.60 | 8,080.70 | 0.0M |
| 2025-06-17 | 8,164.90 | 8,179.00 | 8,077.30 | 8,079.70 | 0.0M |
| 2025-06-16 | 7,987.60 | 8,183.00 | 7,987.60 | 8,164.90 | 0.0M |
| 2025-06-13 | 8,182.14 | 8,182.14 | 7,954.62 | 7,987.64 | 0.0M |
| 2025-06-12 | 8,260.45 | 8,260.45 | 8,138.71 | 8,182.14 | 0.0M |
| 2025-06-11 | 8,371.40 | 8,391.80 | 8,249.00 | 8,260.50 | 0.0M |
| 2025-06-10 | 8,351.80 | 8,408.30 | 8,332.60 | 8,371.40 | 0.0M |
| 2025-06-09 | 8,304.80 | 8,377.40 | 8,304.80 | 8,351.80 | 0.0M |
| 2025-06-06 | 8,224.70 | 8,310.30 | 8,224.70 | 8,304.80 | 0.0M |
| 2025-06-05 | 8,164.40 | 8,272.80 | 8,164.40 | 8,224.70 | 0.0M |
| 2025-06-04 | 8,224.70 | 8,224.70 | 8,136.60 | 8,164.40 | 0.0M |
| 2025-06-03 | 8,083.20 | 8,249.80 | 8,083.20 | 8,224.70 | 0.0M |
| 2025-06-02 | 8,049.90 | 8,088.90 | 7,952.80 | 8,083.20 | 0.0M |
| 2025-05-30 | 8,053.50 | 8,092.00 | 7,983.70 | 8,049.90 | 0.0M |
| 2025-05-29 | 8,099.10 | 8,186.70 | 7,979.90 | 8,053.50 | 0.0M |
| 2025-05-28 | 8,106.80 | 8,198.90 | 8,069.10 | 8,099.10 | 0.0M |
| 2025-05-27 | 7,924.30 | 8,116.00 | 7,924.30 | 8,106.80 | 0.0M |
| 2025-05-23 | 8,015.30 | 8,015.30 | 7,857.40 | 7,924.30 | 0.0M |
| 2025-05-22 | 7,874.10 | 8,049.40 | 7,874.10 | 8,015.30 | 0.0M |
| 2025-05-21 | 8,121.40 | 8,121.40 | 7,862.10 | 7,874.10 | 0.0M |
| 2025-05-20 | 8,088.00 | 8,168.80 | 8,081.20 | 8,121.40 | 0.0M |
| 2025-05-19 | 8,109.70 | 8,109.70 | 7,985.80 | 8,088.30 | 0.0M |
| 2025-05-16 | 8,008.50 | 8,129.60 | 8,008.50 | 8,109.70 | 0.0M |
| 2025-05-15 | 7,880.20 | 8,008.50 | 7,880.20 | 8,008.50 | 0.0M |
| 2025-05-14 | 7,905.60 | 7,959.20 | 7,855.10 | 7,880.30 | 0.0M |
| 2025-05-13 | 7,904.00 | 7,981.00 | 7,883.00 | 7,905.60 | 0.0M |
| 2025-05-12 | 7,468.80 | 7,955.10 | 7,468.80 | 7,904.00 | 0.0M |
| 2025-05-09 | 7,551.10 | 7,551.60 | 7,447.70 | 7,468.80 | 0.0M |
| 2025-05-08 | 7,439.00 | 7,611.90 | 7,439.00 | 7,551.10 | 0.0M |
| 2025-05-07 | 7,391.70 | 7,497.50 | 7,391.70 | 7,439.00 | 0.0M |
| 2025-05-06 | 7,451.20 | 7,451.20 | 7,351.00 | 7,391.70 | 0.0M |
| 2025-05-05 | 7,487.10 | 7,537.50 | 7,444.90 | 7,451.20 | 0.0M |
| 2025-05-02 | 7,331.50 | 7,523.80 | 7,331.50 | 7,487.10 | 0.0M |
| 2025-05-01 | 7,287.70 | 7,399.80 | 7,287.70 | 7,331.50 | 0.0M |
| 2025-04-30 | 7,320.60 | 7,320.60 | 7,104.70 | 7,287.70 | 0.0M |
| 2025-04-29 | 7,290.20 | 7,331.00 | 7,209.40 | 7,323.20 | 0.0M |
| 2025-04-28 | 7,267.00 | 7,327.10 | 7,205.70 | 7,290.20 | 0.0M |
| 2025-04-25 | 7,265.40 | 7,270.00 | 7,194.20 | 7,267.00 | 0.0M |
| 2025-04-24 | 7,152.20 | 7,280.10 | 7,106.90 | 7,265.40 | 0.0M |
| 2025-04-23 | 7,132.60 | 7,434.40 | 7,132.60 | 7,152.20 | 0.0M |
| 2025-04-22 | 6,957.60 | 7,189.50 | 6,957.60 | 7,132.60 | 0.0M |
| 2025-04-21 | 7,053.70 | 7,053.70 | 6,857.40 | 6,957.60 | 0.0M |
| 2025-04-17 | 6,891.20 | 7,068.50 | 6,891.20 | 7,053.70 | 0.0M |
| 2025-04-16 | 6,966.90 | 6,976.90 | 6,828.80 | 6,891.20 | 0.0M |
| 2025-04-15 | 7,080.80 | 7,124.10 | 6,942.40 | 6,966.90 | 0.0M |
| 2025-04-14 | 7,036.60 | 7,157.80 | 6,953.10 | 7,080.80 | 0.0M |
| 2025-04-11 | 7,008.70 | 7,045.10 | 6,824.60 | 7,036.60 | 0.0M |
| 2025-04-10 | 7,219.80 | 7,219.80 | 6,825.40 | 7,008.70 | 0.0M |
| 2025-04-09 | 6,593.20 | 7,312.80 | 6,536.00 | 7,219.80 | 0.0M |
| 2025-04-08 | 6,844.00 | 7,067.30 | 6,514.60 | 6,593.20 | 0.0M |
| 2025-04-07 | 6,894.57 | 7,136.46 | 6,543.13 | 6,843.99 | 0.0M |
| 2025-04-04 | 6,977.40 | 7,097.90 | 6,658.00 | 6,894.60 | 0.0M |
| 2025-04-03 | 7,585.80 | 7,585.80 | 6,904.30 | 6,977.40 | 0.0M |
| 2025-04-02 | 7,422.20 | 7,625.80 | 7,343.10 | 7,585.80 | 0.0M |
| 2025-04-01 | 7,335.80 | 7,452.40 | 7,330.60 | 7,422.20 | 0.0M |
| 2025-03-31 | 7,280.54 | 7,363.45 | 7,159.11 | 7,335.79 | 0.0M |
| 2025-03-28 | 7,451.45 | 7,451.45 | 7,233.60 | 7,280.54 | 0.0M |
| 2025-03-27 | 7,469.35 | 7,530.66 | 7,394.21 | 7,451.45 | 0.0M |
| 2025-03-26 | 7,492.38 | 7,521.86 | 7,435.51 | 7,469.35 | 0.0M |
| 2025-03-25 | 7,565.84 | 7,577.38 | 7,461.84 | 7,492.38 | 0.0M |
| 2025-03-24 | 7,312.37 | 7,570.42 | 7,312.37 | 7,565.84 | 0.0M |
| 2025-03-21 | 7,292.39 | 7,336.46 | 7,172.51 | 7,312.37 | 0.0M |
| 2025-03-20 | 7,343.46 | 7,409.15 | 7,290.16 | 7,292.39 | 0.0M |
| 2025-03-19 | 7,217.89 | 7,385.68 | 7,217.89 | 7,343.46 | 0.0M |
| 2025-03-14 | 7,063.00 | 7,162.60 | 7,063.00 | 7,154.50 | 0.0M |
| 2025-03-13 | 7,220.90 | 7,245.00 | 7,005.90 | 7,063.00 | 0.0M |
| 2025-03-12 | 7,314.37 | 7,412.28 | 7,191.70 | 7,220.86 | 0.0M |
| 2025-03-11 | 7,466.70 | 7,466.70 | 7,237.80 | 7,314.40 | 0.0M |
| 2025-03-10 | 7,605.37 | 7,605.37 | 7,418.16 | 7,466.74 | 0.0M |
| 2025-03-07 | 7,523.29 | 7,626.35 | 7,405.08 | 7,605.37 | 0.0M |
| 2025-03-06 | 7,570.72 | 7,641.19 | 7,494.41 | 7,523.29 | 0.0M |
| 2025-03-05 | 7,509.39 | 7,578.26 | 7,420.86 | 7,570.72 | 0.0M |
| 2025-03-04 | 7,632.95 | 7,632.95 | 7,405.66 | 7,509.39 | 0.0M |
| 2025-03-03 | 7,861.83 | 7,922.99 | 7,592.37 | 7,632.95 | 0.0M |
| 2025-02-28 | 7,785.65 | 7,869.64 | 7,758.65 | 7,861.83 | 0.0M |
| 2025-02-27 | 7,942.03 | 7,942.03 | 7,784.74 | 7,785.65 | 0.0M |
| 2025-02-26 | 8,040.66 | 8,066.58 | 7,937.71 | 7,942.03 | 0.0M |
| 2025-02-25 | 8,006.64 | 8,078.63 | 7,982.97 | 8,040.66 | 0.0M |
| 2025-02-24 | 7,990.32 | 8,060.46 | 7,917.94 | 8,006.64 | 0.0M |
| 2025-02-21 | 8,244.64 | 8,279.94 | 7,957.98 | 7,990.32 | 0.0M |
| 2025-02-20 | 8,348.89 | 8,348.89 | 8,192.09 | 8,244.64 | 0.0M |
| 2025-02-19 | 8,412.58 | 8,412.58 | 8,307.21 | 8,348.89 | 0.0M |
| 2025-02-18 | 8,422.62 | 8,454.49 | 8,377.41 | 8,412.58 | 0.0M |
| 2025-02-14 | 8,435.72 | 8,493.46 | 8,398.42 | 8,423.02 | 0.0M |
| 2025-02-13 | 8,338.37 | 8,462.15 | 8,338.37 | 8,435.72 | 0.0M |
| 2025-02-12 | 8,371.81 | 8,371.81 | 8,256.35 | 8,338.37 | 0.0M |
| 2025-02-11 | 8,383.23 | 8,383.23 | 8,303.98 | 8,371.81 | 0.0M |
| 2025-02-10 | 8,310.76 | 8,392.34 | 8,294.12 | 8,383.23 | 0.0M |
| 2025-02-07 | 8,500.33 | 8,500.33 | 8,308.49 | 8,310.76 | 0.0M |
| 2025-02-06 | 8,513.75 | 8,617.86 | 8,476.21 | 8,500.33 | 0.0M |
| 2025-02-05 | 8,463.42 | 8,516.00 | 8,445.93 | 8,513.75 | 0.0M |
| 2025-02-04 | 8,366.05 | 8,484.01 | 8,365.16 | 8,463.42 | 0.0M |
| 2025-02-03 | 8,520.66 | 8,520.66 | 8,277.51 | 8,366.05 | 0.0M |
| 2025-01-31 | 8,665.64 | 8,669.71 | 8,503.11 | 8,520.66 | 0.0M |
| 2025-01-30 | 8,542.55 | 8,697.35 | 8,542.55 | 8,665.64 | 0.0M |
| 2025-01-29 | 8,586.10 | 8,586.10 | 8,509.38 | 8,542.55 | 0.0M |
| 2025-01-28 | 8,545.56 | 8,604.46 | 8,520.38 | 8,586.10 | 0.0M |
| 2025-01-27 | 8,523.75 | 8,560.51 | 8,484.28 | 8,545.56 | 0.0M |
| 2025-01-24 | 8,505.23 | 8,549.64 | 8,485.79 | 8,523.75 | 0.0M |
| 2025-01-23 | 8,397.71 | 8,506.32 | 8,379.24 | 8,505.23 | 0.0M |
| 2025-01-22 | 8,473.08 | 8,473.08 | 8,389.59 | 8,397.71 | 0.0M |
| 2025-01-21 | 8,323.22 | 8,473.79 | 8,323.22 | 8,473.08 | 0.0M |
| 2025-01-17 | 8,307.78 | 8,384.02 | 8,307.78 | 8,323.22 | 0.0M |
| 2025-01-16 | 8,317.24 | 8,332.75 | 8,225.34 | 8,307.78 | 0.0M |
| 2025-01-15 | 8,244.21 | 8,421.64 | 8,244.21 | 8,317.24 | 0.0M |
| 2025-01-14 | 8,315.13 | 8,362.51 | 8,187.60 | 8,244.21 | 0.0M |
| 2025-01-13 | 8,396.65 | 8,396.65 | 8,220.04 | 8,315.13 | 0.0M |
| 2025-01-10 | 8,419.88 | 8,442.16 | 8,329.27 | 8,396.65 | 0.0M |
| 2025-01-08 | 8,436.94 | 8,436.94 | 8,308.10 | 8,419.88 | 0.0M |
| 2025-01-07 | 8,498.62 | 8,589.97 | 8,408.91 | 8,436.94 | 0.0M |
| 2025-01-06 | 8,465.74 | 8,574.77 | 8,465.74 | 8,498.62 | 0.0M |
| 2025-01-03 | 8,430.22 | 8,492.58 | 8,370.70 | 8,465.74 | 0.0M |
| 2025-01-02 | 8,455.12 | 8,575.30 | 8,386.99 | 8,430.22 | 0.0M |