1,944.04
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 |
|---|---|---|---|---|---|
| 2025-09-27 | 1,940.98 | 1,945.04 | 1,939.60 | 1,944.04 | 0.0M |
| 2025-09-26 | 1,940.98 | 1,945.04 | 1,939.60 | 1,944.04 | 0.0M |
| 2025-09-25 | 1,947.17 | 1,947.35 | 1,941.05 | 1,943.11 | 0.0M |
| 2025-09-24 | 1,951.06 | 1,951.99 | 1,944.21 | 1,945.90 | 0.0M |
| 2025-09-23 | 1,944.55 | 1,951.73 | 1,944.31 | 1,950.96 | 0.0M |
| 2025-09-22 | 1,944.55 | 1,951.64 | 1,944.31 | 1,951.14 | 0.0M |
| 2025-09-20 | 1,943.22 | 1,946.87 | 1,943.20 | 1,945.62 | 0.0M |
| 2025-09-19 | 1,935.34 | 1,942.69 | 1,933.57 | 1,935.53 | 0.0M |
| 2025-09-18 | 1,937.50 | 1,939.22 | 1,930.08 | 1,932.95 | 0.0M |
| 2025-09-17 | 1,939.32 | 1,939.36 | 1,935.55 | 1,936.44 | 0.0M |
| 2025-09-16 | 1,936.11 | 1,938.10 | 1,935.53 | 1,937.85 | 0.0M |
| 2025-09-13 | 1,932.90 | 1,934.62 | 1,931.97 | 1,932.30 | 0.0M |
| 2025-09-12 | 1,929.87 | 1,934.87 | 1,929.44 | 1,933.71 | 0.0M |
| 2025-09-11 | 1,929.05 | 1,930.79 | 1,927.02 | 1,928.18 | 0.0M |
| 2025-09-10 | 1,925.53 | 1,926.86 | 1,924.42 | 1,926.48 | 0.0M |
| 2025-09-09 | 1,924.88 | 1,926.11 | 1,924.25 | 1,925.37 | 0.0M |
| 2025-09-07 | 1,927.76 | 1,923.26 | 1,923.26 | 1,923.26 | 0.0M |
| 2025-09-06 | 1,927.76 | 1,928.34 | 1,919.39 | 1,923.26 | 0.0M |
| 2025-09-05 | 1,920.20 | 1,924.89 | 1,919.58 | 1,924.75 | 0.0M |
| 2025-09-04 | 1,917.73 | 1,919.79 | 1,915.86 | 1,919.01 | 0.0M |
| 2025-09-03 | 1,909.78 | 1,914.95 | 1,908.09 | 1,914.93 | 0.0M |
| 2025-08-30 | 1,922.77 | 1,923.01 | 1,917.62 | 1,919.55 | 0.0M |
| 2025-08-29 | 1,923.29 | 1,925.37 | 1,920.60 | 1,924.65 | 0.0M |
| 2025-08-28 | 1,919.39 | 1,922.54 | 1,919.39 | 1,921.59 | 0.0M |
| 2025-08-27 | 1,916.09 | 1,920.13 | 1,915.71 | 1,919.71 | 0.0M |
| 2025-08-26 | 1,918.35 | 1,920.19 | 1,916.74 | 1,916.74 | 0.0M |
| 2025-08-23 | 1,907.95 | 1,920.65 | 1,907.95 | 1,919.18 | 0.0M |
| 2025-08-22 | 1,905.43 | 1,908.90 | 1,903.00 | 1,905.48 | 0.0M |
| 2025-08-21 | 1,910.58 | 1,910.61 | 1,901.61 | 1,909.10 | 0.0M |
| 2025-08-20 | 1,916.03 | 1,917.47 | 1,909.62 | 1,911.24 | 0.0M |
| 2025-08-19 | 1,915.91 | 1,916.92 | 1,914.66 | 1,916.11 | 0.0M |
| 2025-08-16 | 1,915.72 | 1,917.73 | 1,915.24 | 1,915.76 | 0.0M |
| 2025-08-15 | 1,909.85 | 1,914.35 | 1,909.21 | 1,912.06 | 0.0M |
| 2025-08-14 | 1,913.66 | 1,917.52 | 1,910.45 | 1,913.69 | 0.0M |
| 2025-08-13 | 1,907.83 | 1,911.32 | 1,907.04 | 1,911.08 | 0.0M |
| 2025-08-12 | 1,908.22 | 1,909.36 | 1,906.59 | 1,907.03 | 0.0M |
| 2025-08-10 | 1,906.19 | 1,907.80 | 1,907.80 | 1,907.80 | 0.0M |
| 2025-08-09 | 1,906.19 | 1,908.25 | 1,905.85 | 1,907.80 | 0.0M |
| 2025-08-08 | 1,907.47 | 1,908.60 | 1,902.88 | 1,904.93 | 0.0M |
| 2025-08-07 | 1,901.42 | 1,905.08 | 1,901.25 | 1,904.71 | 0.0M |
| 2025-08-06 | 1,902.79 | 1,903.97 | 1,899.20 | 1,900.73 | 0.0M |
| 2025-08-05 | 1,898.09 | 1,902.50 | 1,898.03 | 1,902.44 | 0.0M |
| 2025-08-02 | 1,895.60 | 1,895.65 | 1,887.04 | 1,891.11 | 0.0M |
| 2025-08-01 | 1,911.87 | 1,913.60 | 1,902.27 | 1,903.17 | 0.0M |
| 2025-07-31 | 1,907.67 | 1,910.54 | 1,903.02 | 1,906.28 | 0.0M |
| 2025-07-30 | 1,912.27 | 1,912.27 | 1,905.98 | 1,907.00 | 0.0M |
| 2025-07-29 | 1,911.80 | 1,912.29 | 1,908.05 | 1,909.98 | 0.0M |
| 2025-07-26 | 1,907.78 | 1,911.28 | 1,907.42 | 1,910.37 | 0.0M |
| 2025-07-25 | 1,907.61 | 1,909.64 | 1,906.59 | 1,907.66 | 0.0M |
| 2025-07-24 | 1,902.31 | 1,906.94 | 1,900.68 | 1,906.94 | 0.0M |
| 2025-07-23 | 1,899.00 | 1,900.22 | 1,895.77 | 1,899.17 | 0.0M |
| 2025-07-22 | 1,899.53 | 1,903.44 | 1,898.65 | 1,899.16 | 0.0M |
| 2025-07-19 | 1,897.12 | 1,897.33 | 1,895.45 | 1,896.92 | 0.0M |
| 2025-07-18 | 1,879.92 | 1,892.21 | 1,879.92 | 1,890.99 | 0.0M |
| 2025-07-17 | 1,878.24 | 1,881.12 | 1,864.80 | 1,879.57 | 0.0M |
| 2025-07-16 | 1,890.90 | 1,891.01 | 1,873.76 | 1,873.76 | 0.0M |
| 2025-07-15 | 1,877.69 | 1,883.32 | 1,874.70 | 1,883.32 | 0.0M |
| 2025-07-14 | 1,878.94 | 1,879.44 | 1,879.44 | 1,879.44 | 0.0M |
| 2025-07-12 | 1,878.94 | 1,882.88 | 1,874.81 | 1,879.44 | 0.0M |
| 2025-07-11 | 1,882.36 | 1,889.64 | 1,879.29 | 1,886.52 | 0.0M |
| 2025-07-10 | 1,879.46 | 1,884.48 | 1,874.89 | 1,881.75 | 0.0M |
| 2025-07-09 | 1,876.70 | 1,878.34 | 1,873.01 | 1,873.75 | 0.0M |
| 2025-07-08 | 1,885.14 | 1,885.25 | 1,871.34 | 1,877.16 | 0.0M |
| 2025-07-04 | 1,882.42 | 1,891.34 | 1,882.42 | 1,888.87 | 0.0M |
| 2025-07-03 | 1,871.13 | 1,877.47 | 1,869.81 | 1,877.29 | 0.0M |
| 2025-07-02 | 1,869.71 | 1,874.17 | 1,867.64 | 1,871.37 | 0.0M |
| 2025-07-01 | 1,871.03 | 1,875.46 | 1,867.21 | 1,872.38 | 0.0M |
| 2025-06-28 | 1,862.55 | 1,869.34 | 1,858.16 | 1,865.64 | 0.0M |
| 2025-06-27 | 1,854.99 | 1,861.23 | 1,853.99 | 1,860.58 | 0.0M |
| 2025-06-26 | 1,853.30 | 1,853.86 | 1,849.45 | 1,851.58 | 0.0M |
| 2025-06-25 | 1,846.39 | 1,852.68 | 1,846.26 | 1,850.97 | 0.0M |
| 2025-06-24 | 1,831.34 | 1,840.27 | 1,827.78 | 1,839.61 | 0.0M |
| 2025-06-21 | 1,831.13 | 1,832.80 | 1,828.44 | 1,830.14 | 0.0M |
| 2025-06-19 | 1,832.60 | 1,833.32 | 1,832.48 | 1,832.53 | 0.0M |
| 2025-06-18 | 1,833.26 | 1,833.70 | 1,832.01 | 1,832.34 | 0.0M |
| 2025-06-17 | 1,833.65 | 1,836.02 | 1,833.65 | 1,834.17 | 0.0M |
| 2025-06-14 | 1,833.11 | 1,835.14 | 1,829.91 | 1,831.25 | 0.0M |
| 2025-06-13 | 1,833.95 | 1,836.77 | 1,833.42 | 1,836.50 | 0.0M |
| 2025-06-12 | 1,837.81 | 1,838.99 | 1,833.41 | 1,834.78 | 0.0M |
| 2025-06-11 | 1,835.57 | 1,838.15 | 1,834.55 | 1,837.50 | 0.0M |
| 2025-06-10 | 1,835.21 | 1,836.46 | 1,834.19 | 1,834.61 | 0.0M |
| 2025-06-07 | 1,833.52 | 1,836.56 | 1,832.11 | 1,833.96 | 0.0M |
| 2025-06-06 | 1,833.16 | 1,834.62 | 1,826.77 | 1,828.03 | 0.0M |
| 2025-06-05 | 1,832.29 | 1,833.42 | 1,830.76 | 1,831.05 | 0.0M |
| 2025-06-04 | 1,827.26 | 1,832.36 | 1,826.19 | 1,830.91 | 0.0M |
| 2025-06-03 | 1,821.60 | 1,826.44 | 1,817.95 | 1,826.36 | 0.0M |
| 2025-05-31 | 1,820.22 | 1,823.69 | 1,814.37 | 1,821.60 | 0.0M |
| 2025-05-30 | 1,825.77 | 1,825.77 | 1,817.82 | 1,822.86 | 0.0M |
| 2025-05-29 | 1,824.30 | 1,825.59 | 1,818.96 | 1,819.66 | 0.0M |
| 2025-05-28 | 1,816.37 | 1,823.64 | 1,813.92 | 1,823.13 | 0.0M |
| 2025-05-24 | 1,797.25 | 1,807.98 | 1,797.25 | 1,803.32 | 0.0M |
| 2025-05-23 | 1,809.00 | 1,815.39 | 1,806.92 | 1,810.28 | 0.0M |
| 2025-05-22 | 1,819.21 | 1,824.78 | 1,807.77 | 1,809.65 | 0.0M |
| 2025-05-21 | 1,826.22 | 1,826.94 | 1,820.25 | 1,824.93 | 0.0M |
| 2025-05-20 | 1,819.57 | 1,829.69 | 1,819.05 | 1,828.19 | 0.0M |
| 2025-05-17 | 1,822.82 | 1,827.10 | 1,822.74 | 1,826.94 | 0.0M |
| 2025-05-16 | 1,799.80 | 1,817.44 | 1,798.13 | 1,815.35 | 0.0M |
| 2025-05-15 | 1,808.81 | 1,811.10 | 1,799.85 | 1,805.44 | 0.0M |
| 2025-05-14 | 1,790.63 | 1,811.26 | 1,790.63 | 1,803.89 | 0.0M |
| 2025-05-13 | 1,783.21 | 1,790.29 | 1,771.65 | 1,790.12 | 0.0M |
| 2025-05-10 | 1,742.23 | 1,743.15 | 1,730.46 | 1,733.44 | 0.0M |
| 2025-05-09 | 1,739.31 | 1,752.79 | 1,729.81 | 1,737.03 | 0.0M |
| 2025-05-08 | 1,726.79 | 1,734.54 | 1,719.08 | 1,728.68 | 0.0M |
| 2025-05-07 | 1,723.56 | 1,735.25 | 1,720.78 | 1,724.44 | 0.0M |
| 2025-05-06 | 1,736.06 | 1,744.51 | 1,733.65 | 1,736.67 | 0.0M |
| 2025-05-03 | 1,741.38 | 1,750.89 | 1,736.83 | 1,745.89 | 0.0M |
| 2025-05-02 | 1,733.23 | 1,742.58 | 1,726.71 | 1,727.96 | 0.0M |
| 2025-05-01 | 1,704.03 | 1,724.39 | 1,697.25 | 1,719.12 | 0.0M |
| 2025-04-30 | 1,710.91 | 1,722.28 | 1,710.30 | 1,719.19 | 0.0M |
| 2025-04-29 | 1,716.87 | 1,719.54 | 1,703.57 | 1,713.83 | 0.0M |
| 2025-04-26 | 1,708.30 | 1,714.70 | 1,702.10 | 1,713.27 | 0.0M |
| 2025-04-25 | 1,689.84 | 1,708.96 | 1,689.00 | 1,707.44 | 0.0M |
| 2025-04-24 | 1,697.44 | 1,707.13 | 1,687.05 | 1,688.94 | 0.0M |
| 2025-04-23 | 1,663.66 | 1,680.12 | 1,663.66 | 1,675.61 | 0.0M |
| 2025-04-22 | 1,665.61 | 1,665.61 | 1,646.20 | 1,655.45 | 0.0M |
| 2025-04-18 | 1,672.53 | 1,679.70 | 1,670.79 | 1,671.94 | 0.0M |
| 2025-04-17 | 1,683.70 | 1,691.91 | 1,647.62 | 1,664.52 | 0.0M |
| 2025-04-16 | 1,698.11 | 1,705.63 | 1,695.79 | 1,697.95 | 0.0M |
| 2025-04-15 | 1,697.29 | 1,700.59 | 1,680.46 | 1,694.16 | 0.0M |
| 2025-04-12 | 1,645.74 | 1,676.67 | 1,636.52 | 1,672.44 | 0.0M |
| 2025-04-11 | 1,668.39 | 1,669.62 | 1,604.88 | 1,647.92 | 0.0M |
| 2025-04-10 | 1,562.34 | 1,690.23 | 1,559.04 | 1,685.11 | 0.0M |
| 2025-04-09 | 1,639.48 | 1,648.33 | 1,546.21 | 1,569.22 | 0.0M |
| 2025-04-08 | 1,543.68 | 1,677.24 | 1,524.14 | 1,590.50 | 0.0M |
| 2025-04-05 | 1,647.10 | 1,649.23 | 1,592.99 | 1,594.33 | 0.0M |
| 2025-04-04 | 1,691.38 | 1,693.14 | 1,674.05 | 1,675.61 | 0.0M |
| 2025-04-03 | 1,702.78 | 1,719.06 | 1,702.69 | 1,715.19 | 0.0M |
| 2025-04-02 | 1,705.27 | 1,713.31 | 1,700.76 | 1,710.65 | 0.0M |
| 2025-04-01 | 1,695.48 | 1,710.24 | 1,690.99 | 1,708.10 | 0.0M |
| 2025-03-29 | 1,716.81 | 1,718.16 | 1,702.22 | 1,703.40 | 0.0M |
| 2025-03-28 | 1,719.66 | 1,725.07 | 1,716.55 | 1,719.53 | 0.0M |
| 2025-03-27 | 1,732.67 | 1,733.85 | 1,719.76 | 1,721.85 | 0.0M |
| 2025-03-26 | 1,733.36 | 1,735.00 | 1,730.11 | 1,732.36 | 0.0M |
| 2025-03-25 | 1,724.67 | 1,732.52 | 1,724.67 | 1,730.69 | 0.0M |
| 2025-03-22 | 1,708.18 | 1,715.57 | 1,708.18 | 1,713.62 | 0.0M |
| 2025-03-21 | 1,713.06 | 1,735.94 | 1,712.37 | 1,721.01 | 0.0M |
| 2025-03-20 | 1,712.70 | 1,736.67 | 1,709.26 | 1,725.43 | 0.0M |
| 2025-03-19 | 1,717.05 | 1,718.02 | 1,701.39 | 1,707.09 | 0.0M |
| 2025-03-18 | 1,711.55 | 1,733.46 | 1,711.55 | 1,725.39 | 0.0M |
| 2025-03-15 | 1,692.40 | 1,715.16 | 1,691.06 | 1,712.00 | 0.0M |
| 2025-03-14 | 1,696.98 | 1,700.94 | 1,673.08 | 1,678.41 | 0.0M |
| 2025-03-13 | 1,709.21 | 1,712.60 | 1,685.42 | 1,701.03 | 0.0M |
| 2025-03-12 | 1,702.28 | 1,711.40 | 1,679.98 | 1,692.36 | 0.0M |
| 2025-03-11 | 1,724.94 | 1,727.77 | 1,689.95 | 1,704.85 | 0.0M |
| 2025-03-08 | 1,732.85 | 1,764.19 | 1,716.72 | 1,744.09 | 0.0M |
| 2025-03-07 | 1,741.53 | 1,751.17 | 1,727.30 | 1,734.24 | 0.0M |
| 2025-03-06 | 1,744.99 | 1,761.32 | 1,735.16 | 1,757.62 | 0.0M |
| 2025-03-05 | 1,748.42 | 1,762.01 | 1,732.67 | 1,744.21 | 0.0M |
| 2025-03-04 | 1,778.72 | 1,780.86 | 1,749.39 | 1,758.17 | 0.0M |
| 2025-03-01 | 1,759.54 | 1,776.31 | 1,754.34 | 1,774.53 | 0.0M |
| 2025-02-28 | 1,779.98 | 1,781.05 | 1,758.96 | 1,759.67 | 0.0M |
| 2025-02-27 | 1,775.74 | 1,782.96 | 1,770.73 | 1,775.06 | 0.0M |
| 2025-02-26 | 1,778.36 | 1,779.46 | 1,766.15 | 1,774.06 | 0.0M |
| 2025-02-25 | 1,785.67 | 1,786.90 | 1,776.52 | 1,778.37 | 0.0M |
| 2025-02-22 | 1,792.71 | 1,792.77 | 1,780.84 | 1,781.61 | 0.0M |
| 2025-02-21 | 1,793.15 | 1,793.15 | 1,792.40 | 1,792.51 | 0.0M |
| 2025-02-20 | 1,793.12 | 1,794.65 | 1,792.81 | 1,794.09 | 0.0M |
| 2025-02-19 | 1,794.56 | 1,794.56 | 1,792.68 | 1,793.39 | 0.0M |
| 2025-02-15 | 1,794.47 | 1,794.95 | 1,792.82 | 1,792.82 | 0.0M |
| 2025-02-14 | 1,791.23 | 1,794.42 | 1,790.70 | 1,794.14 | 0.0M |
| 2025-02-13 | 1,788.08 | 1,791.05 | 1,787.98 | 1,790.41 | 0.0M |
| 2025-02-12 | 1,789.99 | 1,791.98 | 1,789.92 | 1,791.50 | 0.0M |
| 2025-02-11 | 1,790.38 | 1,792.12 | 1,789.74 | 1,791.15 | 0.0M |
| 2025-02-08 | 1,793.35 | 1,794.51 | 1,787.11 | 1,787.48 | 0.0M |
| 2025-02-07 | 1,792.85 | 1,793.37 | 1,789.66 | 1,792.91 | 0.0M |
| 2025-02-06 | 1,787.59 | 1,791.27 | 1,785.44 | 1,791.10 | 0.0M |
| 2025-02-05 | 1,783.38 | 1,789.38 | 1,783.38 | 1,788.66 | 0.0M |
| 2025-02-04 | 1,777.45 | 1,786.74 | 1,773.86 | 1,783.47 | 0.0M |
| 2025-02-01 | 1,796.03 | 1,799.73 | 1,787.63 | 1,788.23 | 0.0M |
| 2025-01-31 | 1,791.37 | 1,794.91 | 1,787.09 | 1,792.87 | 0.0M |
| 2025-01-30 | 1,790.72 | 1,791.33 | 1,784.69 | 1,788.63 | 0.0M |
| 2025-01-29 | 1,785.61 | 1,793.00 | 1,781.38 | 1,791.75 | 0.0M |
| 2025-01-28 | 1,778.93 | 1,784.58 | 1,778.93 | 1,784.20 | 0.0M |
| 2025-01-25 | 1,800.20 | 1,801.54 | 1,794.76 | 1,796.15 | 0.0M |
| 2025-01-24 | 1,793.59 | 1,800.06 | 1,793.33 | 1,800.06 | 0.0M |
| 2025-01-23 | 1,793.61 | 1,797.48 | 1,793.55 | 1,794.74 | 0.0M |
| 2025-01-22 | 1,786.58 | 1,789.72 | 1,783.77 | 1,789.64 | 0.0M |
| 2025-01-18 | 1,782.13 | 1,783.52 | 1,780.59 | 1,780.84 | 0.0M |
| 2025-01-17 | 1,782.86 | 1,782.90 | 1,782.79 | 1,782.85 | 0.0M |
| 2025-01-16 | 1,782.23 | 1,782.66 | 1,782.16 | 1,782.59 | 0.0M |
| 2025-01-15 | 1,779.30 | 1,780.05 | 1,776.11 | 1,779.26 | 0.0M |
| 2025-01-14 | 1,771.52 | 1,777.99 | 1,771.01 | 1,777.99 | 0.0M |
| 2025-01-11 | 1,777.01 | 1,777.90 | 1,772.49 | 1,775.69 | 0.0M |
| 2025-01-09 | 1,777.77 | 1,780.12 | 1,776.09 | 1,779.55 | 0.0M |
| 2025-01-08 | 1,785.30 | 1,785.45 | 1,777.22 | 1,778.73 | 0.0M |
| 2025-01-07 | 1,784.38 | 1,787.89 | 1,781.99 | 1,783.18 | 0.0M |
| 2025-01-04 | 1,776.39 | 1,780.48 | 1,775.33 | 1,779.91 | 0.0M |
| 2025-01-03 | 1,777.98 | 1,779.23 | 1,768.80 | 1,773.37 | 0.0M |
| 2025-01-01 | 1,778.09 | 1,778.46 | 1,772.55 | 1,774.51 | 0.0M |