8,467.70
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 8,527.60 | 8,527.60 | 8,437.50 | 8,467.70 | 0.0M |
| 2025-09-26 | 8,534.10 | 8,546.10 | 8,480.90 | 8,502.40 | 0.0M |
| 2025-09-25 | 8,386.70 | 8,504.60 | 8,363.80 | 8,500.40 | 0.0M |
| 2025-09-24 | 8,360.10 | 8,382.60 | 8,334.30 | 8,341.80 | 0.0M |
| 2025-09-23 | 8,318.00 | 8,353.10 | 8,292.90 | 8,320.50 | 0.0M |
| 2025-09-22 | 8,340.10 | 8,354.50 | 8,249.10 | 8,315.80 | 0.0M |
| 2025-09-19 | 8,418.60 | 8,478.60 | 8,374.50 | 8,374.50 | 0.0M |
| 2025-09-18 | 8,498.50 | 8,498.50 | 8,371.80 | 8,387.60 | 0.0M |
| 2025-09-17 | 8,863.60 | 8,933.10 | 8,863.60 | 8,913.80 | 0.0M |
| 2025-09-16 | 8,789.40 | 8,867.50 | 8,789.40 | 8,867.50 | 0.0M |
| 2025-09-15 | 8,709.20 | 8,793.60 | 8,668.30 | 8,784.80 | 0.0M |
| 2025-09-12 | 8,891.60 | 8,946.70 | 8,714.70 | 8,729.30 | 0.0M |
| 2025-09-11 | 8,929.00 | 8,962.90 | 8,899.50 | 8,946.70 | 0.0M |
| 2025-09-10 | 8,892.00 | 8,904.00 | 8,848.80 | 8,889.20 | 0.0M |
| 2025-09-09 | 8,954.70 | 8,954.70 | 8,865.70 | 8,898.00 | 0.0M |
| 2025-09-08 | 9,019.30 | 9,021.90 | 8,920.80 | 8,987.30 | 0.0M |
| 2025-09-05 | 9,127.80 | 9,145.10 | 9,062.00 | 9,135.50 | 0.0M |
| 2025-09-04 | 9,037.30 | 9,161.30 | 9,026.60 | 9,161.30 | 0.0M |
| 2025-09-03 | 9,271.10 | 9,303.80 | 9,125.00 | 9,149.20 | 0.0M |
| 2025-09-02 | 9,215.30 | 9,258.40 | 9,188.50 | 9,258.40 | 0.0M |
| 2025-09-01 | 9,309.40 | 9,309.40 | 9,244.10 | 9,301.40 | 0.0M |
| 2025-08-29 | 9,263.30 | 9,321.00 | 9,239.50 | 9,315.20 | 0.0M |
| 2025-08-28 | 9,271.20 | 9,271.20 | 9,210.40 | 9,223.90 | 0.0M |
| 2025-08-27 | 9,428.40 | 9,460.20 | 9,407.50 | 9,450.10 | 0.0M |
| 2025-08-26 | 9,355.40 | 9,403.80 | 9,289.60 | 9,403.80 | 0.0M |
| 2025-08-25 | 9,285.90 | 9,347.50 | 9,285.20 | 9,299.30 | 0.0M |
| 2025-08-22 | 9,209.80 | 9,228.90 | 9,158.80 | 9,196.70 | 0.0M |
| 2025-08-21 | 9,100.90 | 9,195.80 | 9,036.80 | 9,165.40 | 0.0M |
| 2025-08-20 | 9,130.70 | 9,130.70 | 8,997.20 | 9,024.70 | 0.0M |
| 2025-08-19 | 9,335.90 | 9,335.90 | 9,105.20 | 9,130.70 | 0.0M |
| 2025-08-18 | 9,381.90 | 9,381.90 | 9,275.70 | 9,335.90 | 0.0M |
| 2025-08-15 | 9,275.90 | 9,382.50 | 9,275.90 | 9,381.90 | 0.0M |
| 2025-08-14 | 9,296.80 | 9,344.20 | 9,253.90 | 9,275.90 | 0.0M |
| 2025-08-13 | 9,387.40 | 9,396.50 | 9,296.80 | 9,296.80 | 0.0M |
| 2025-08-12 | 9,356.00 | 9,387.40 | 9,332.00 | 9,387.40 | 0.0M |
| 2025-08-11 | 9,322.70 | 9,367.90 | 9,319.90 | 9,356.00 | 0.0M |
| 2025-08-08 | 9,314.30 | 9,335.60 | 9,229.00 | 9,317.70 | 0.0M |
| 2025-08-07 | 9,301.70 | 9,314.30 | 9,237.10 | 9,314.30 | 0.0M |
| 2025-08-06 | 9,177.60 | 9,301.90 | 9,177.60 | 9,296.90 | 0.0M |
| 2025-08-05 | 9,090.80 | 9,191.20 | 9,090.80 | 9,177.60 | 0.0M |
| 2025-08-04 | 9,143.10 | 9,143.10 | 9,033.20 | 9,090.80 | 0.0M |
| 2025-08-01 | 9,170.40 | 9,170.40 | 9,070.00 | 9,143.10 | 0.0M |
| 2025-07-31 | 9,212.30 | 9,212.30 | 9,118.80 | 9,170.40 | 0.0M |
| 2025-07-30 | 9,225.20 | 9,312.40 | 9,202.60 | 9,212.30 | 0.0M |
| 2025-07-29 | 9,165.30 | 9,227.30 | 9,147.20 | 9,225.20 | 0.0M |
| 2025-07-28 | 9,297.50 | 9,297.50 | 9,146.00 | 9,165.30 | 0.0M |
| 2025-07-25 | 9,132.80 | 9,328.10 | 9,132.80 | 9,297.50 | 0.0M |
| 2025-07-24 | 9,197.40 | 9,267.70 | 9,132.80 | 9,132.80 | 0.0M |
| 2025-07-23 | 9,121.60 | 9,233.20 | 9,121.60 | 9,197.40 | 0.0M |
| 2025-07-22 | 9,051.70 | 9,121.60 | 8,960.10 | 9,121.60 | 0.0M |
| 2025-07-21 | 8,944.90 | 9,052.00 | 8,899.40 | 9,051.70 | 0.0M |
| 2025-07-18 | 8,903.90 | 8,964.50 | 8,901.70 | 8,944.90 | 0.0M |
| 2025-07-17 | 8,874.20 | 8,903.90 | 8,839.50 | 8,903.90 | 0.0M |
| 2025-07-16 | 8,865.20 | 8,877.20 | 8,802.90 | 8,874.20 | 0.0M |
| 2025-07-15 | 8,788.90 | 8,873.40 | 8,786.60 | 8,865.20 | 0.0M |
| 2025-07-14 | 8,741.80 | 8,843.10 | 8,741.80 | 8,788.90 | 0.0M |
| 2025-07-11 | 8,754.50 | 8,776.00 | 8,728.70 | 8,741.80 | 0.0M |
| 2025-07-10 | 8,769.70 | 8,816.60 | 8,731.30 | 8,754.50 | 0.0M |
| 2025-07-09 | 8,765.90 | 8,857.80 | 8,765.90 | 8,769.70 | 0.0M |
| 2025-07-08 | 8,777.90 | 8,785.20 | 8,657.60 | 8,765.90 | 0.0M |
| 2025-07-07 | 8,795.30 | 8,801.80 | 8,724.40 | 8,777.90 | 0.0M |
| 2025-07-04 | 8,815.10 | 8,835.90 | 8,785.30 | 8,795.30 | 0.0M |
| 2025-07-03 | 8,742.40 | 8,909.20 | 8,742.40 | 8,815.10 | 0.0M |
| 2025-07-02 | 8,665.90 | 8,751.90 | 8,644.60 | 8,742.40 | 0.0M |
| 2025-07-01 | 8,675.10 | 8,730.30 | 8,660.90 | 8,665.90 | 0.0M |
| 2025-06-30 | 8,678.90 | 8,704.80 | 8,593.40 | 8,675.10 | 0.0M |
| 2025-06-27 | 8,682.20 | 8,766.70 | 8,668.10 | 8,678.90 | 0.0M |
| 2025-06-26 | 8,670.60 | 8,692.60 | 8,641.50 | 8,682.20 | 0.0M |
| 2025-06-25 | 8,741.20 | 8,741.20 | 8,654.70 | 8,670.60 | 0.0M |
| 2025-06-24 | 9,095.30 | 9,095.30 | 8,635.10 | 8,741.20 | 0.0M |
| 2025-06-23 | 9,083.60 | 9,239.60 | 9,075.10 | 9,095.30 | 0.0M |
| 2025-06-20 | 9,078.70 | 9,118.80 | 9,062.20 | 9,083.60 | 0.0M |
| 2025-06-19 | 9,128.80 | 9,130.80 | 9,057.60 | 9,078.70 | 0.0M |
| 2025-06-18 | 9,069.70 | 9,203.90 | 9,069.70 | 9,128.80 | 0.0M |
| 2025-06-17 | 9,074.40 | 9,173.60 | 9,000.10 | 9,069.70 | 0.0M |
| 2025-06-16 | 8,625.20 | 9,373.20 | 8,625.20 | 9,074.40 | 0.0M |
| 2025-06-13 | 8,237.80 | 8,743.20 | 8,237.80 | 8,625.20 | 0.0M |
| 2025-06-12 | 8,236.00 | 8,428.30 | 8,236.00 | 8,237.80 | 0.0M |
| 2025-06-11 | 8,173.00 | 8,330.50 | 8,160.70 | 8,236.00 | 0.0M |
| 2025-06-10 | 8,099.40 | 8,270.00 | 8,099.40 | 8,173.00 | 0.0M |
| 2025-06-06 | 8,043.40 | 8,127.50 | 8,035.10 | 8,099.40 | 0.0M |
| 2025-06-05 | 8,074.70 | 8,103.20 | 8,023.20 | 8,043.40 | 0.0M |
| 2025-06-04 | 7,896.00 | 8,089.60 | 7,896.00 | 8,074.70 | 0.0M |
| 2025-06-03 | 7,848.00 | 7,981.70 | 7,848.00 | 7,896.00 | 0.0M |
| 2025-06-02 | 7,958.30 | 7,961.10 | 7,843.60 | 7,848.00 | 0.0M |
| 2025-05-30 | 7,962.80 | 8,069.10 | 7,943.20 | 7,958.30 | 0.0M |
| 2025-05-29 | 7,962.80 | 8,110.50 | 7,957.00 | 8,069.10 | 0.0M |
| 2025-05-28 | 7,790.20 | 8,032.30 | 7,787.00 | 7,962.80 | 0.0M |
| 2025-05-27 | 7,753.70 | 7,843.90 | 7,753.70 | 7,790.20 | 0.0M |
| 2025-05-26 | 7,755.60 | 7,871.00 | 7,753.70 | 7,753.70 | 0.0M |
| 2025-05-23 | 7,675.40 | 7,771.60 | 7,675.40 | 7,755.60 | 0.0M |
| 2025-05-22 | 7,783.90 | 7,783.90 | 7,639.30 | 7,675.40 | 0.0M |
| 2025-05-21 | 7,705.40 | 7,831.20 | 7,705.40 | 7,783.90 | 0.0M |
| 2025-05-20 | 7,717.30 | 7,773.60 | 7,679.50 | 7,705.40 | 0.0M |
| 2025-05-19 | 7,860.10 | 7,860.10 | 7,687.50 | 7,717.30 | 0.0M |
| 2025-05-16 | 7,872.60 | 7,903.60 | 7,808.80 | 7,860.10 | 0.0M |
| 2025-05-15 | 7,961.40 | 7,971.00 | 7,868.80 | 7,872.60 | 0.0M |
| 2025-05-14 | 7,809.20 | 8,068.30 | 7,809.20 | 7,961.40 | 0.0M |
| 2025-05-13 | 7,581.70 | 7,856.20 | 7,581.70 | 7,809.20 | 0.0M |
| 2025-05-12 | 7,431.10 | 7,634.40 | 7,431.10 | 7,581.70 | 0.0M |
| 2025-05-09 | 7,373.00 | 7,468.20 | 7,373.00 | 7,431.10 | 0.0M |
| 2025-05-08 | 7,370.10 | 7,378.90 | 7,320.60 | 7,373.00 | 0.0M |
| 2025-05-07 | 7,217.00 | 7,402.00 | 7,217.00 | 7,370.10 | 0.0M |
| 2025-05-06 | 7,158.80 | 7,236.40 | 7,142.10 | 7,217.00 | 0.0M |
| 2025-05-05 | 7,371.50 | 7,371.60 | 7,132.60 | 7,158.80 | 0.0M |
| 2025-05-02 | 7,228.40 | 7,416.20 | 7,228.40 | 7,371.50 | 0.0M |
| 2025-05-01 | 7,327.00 | 7,334.30 | 7,212.80 | 7,228.40 | 0.0M |
| 2025-04-30 | 7,364.80 | 7,387.50 | 7,267.20 | 7,327.00 | 0.0M |
| 2025-04-29 | 7,188.00 | 7,373.30 | 7,188.00 | 7,364.80 | 0.0M |
| 2025-04-28 | 7,075.70 | 7,224.20 | 7,075.70 | 7,188.00 | 0.0M |
| 2025-04-24 | 7,125.50 | 7,138.50 | 7,006.70 | 7,075.70 | 0.0M |
| 2025-04-23 | 6,820.90 | 7,160.80 | 6,820.90 | 7,125.50 | 0.0M |
| 2025-04-22 | 6,953.40 | 6,953.40 | 6,815.90 | 6,820.90 | 0.0M |
| 2025-04-17 | 6,697.70 | 6,966.90 | 6,697.50 | 6,953.40 | 0.0M |
| 2025-04-16 | 6,879.70 | 6,879.70 | 6,673.80 | 6,697.70 | 0.0M |
| 2025-04-15 | 6,896.30 | 6,983.90 | 6,874.60 | 6,879.70 | 0.0M |
| 2025-04-14 | 6,798.10 | 6,939.70 | 6,798.10 | 6,896.30 | 0.0M |
| 2025-04-11 | 6,923.60 | 6,923.60 | 6,629.70 | 6,798.10 | 0.0M |
| 2025-04-10 | 6,584.00 | 7,145.20 | 6,584.00 | 6,923.60 | 0.0M |
| 2025-04-09 | 6,860.20 | 6,860.20 | 6,558.70 | 6,584.00 | 0.0M |
| 2025-04-08 | 6,592.40 | 6,901.50 | 6,592.40 | 6,860.20 | 0.0M |
| 2025-04-07 | 7,084.50 | 7,084.50 | 6,388.90 | 6,592.40 | 0.0M |
| 2025-04-04 | 7,700.30 | 7,700.30 | 7,084.50 | 7,084.50 | 0.0M |
| 2025-04-03 | 7,915.20 | 7,915.20 | 7,663.90 | 7,700.30 | 0.0M |
| 2025-04-02 | 8,018.40 | 8,032.70 | 7,891.30 | 7,915.20 | 0.0M |
| 2025-04-01 | 7,939.70 | 8,083.80 | 7,939.70 | 8,018.40 | 0.0M |
| 2025-03-31 | 8,158.40 | 8,158.40 | 7,939.70 | 7,939.70 | 0.0M |
| 2025-03-28 | 8,092.60 | 8,168.70 | 8,085.70 | 8,158.40 | 0.0M |
| 2025-03-27 | 8,012.30 | 8,102.90 | 8,008.00 | 8,092.60 | 0.0M |
| 2025-03-26 | 8,001.90 | 8,121.70 | 7,981.00 | 8,012.30 | 0.0M |
| 2025-03-25 | 7,986.00 | 8,045.00 | 7,986.00 | 8,001.92 | 0.0M |
| 2025-03-24 | 7,999.50 | 8,012.90 | 7,953.90 | 7,986.02 | 0.0M |
| 2025-03-21 | 8,018.40 | 8,042.50 | 7,949.40 | 7,999.50 | 0.0M |
| 2025-03-20 | 7,930.20 | 8,025.50 | 7,930.20 | 8,018.40 | 0.0M |
| 2025-03-19 | 7,927.50 | 7,977.00 | 7,886.50 | 7,930.20 | 0.0M |
| 2025-03-18 | 7,880.60 | 8,006.60 | 7,880.60 | 7,927.50 | 0.0M |
| 2025-03-17 | 7,747.60 | 7,885.90 | 7,747.60 | 7,880.60 | 0.0M |
| 2025-03-14 | 7,781.10 | 7,790.90 | 7,686.50 | 7,747.60 | 0.0M |
| 2025-03-13 | 7,822.30 | 7,830.00 | 7,745.60 | 7,781.10 | 0.0M |
| 2025-03-12 | 7,916.70 | 7,924.60 | 7,816.10 | 7,822.30 | 0.0M |
| 2025-03-11 | 7,857.30 | 7,952.40 | 7,800.80 | 7,916.70 | 0.0M |
| 2025-03-07 | 7,741.36 | 7,741.36 | 7,741.36 | 7,741.36 | 0.0M |
| 2025-03-06 | 7,891.92 | 7,891.92 | 7,891.92 | 7,891.92 | 0.0M |
| 2025-03-05 | 8,125.28 | 8,125.28 | 8,125.28 | 8,125.28 | 0.0M |
| 2025-03-04 | 8,263.80 | 8,263.80 | 8,263.80 | 8,263.80 | 0.0M |
| 2025-03-03 | 8,534.14 | 8,534.14 | 8,534.14 | 8,534.14 | 0.0M |
| 2025-02-28 | 8,364.90 | 8,364.90 | 8,364.90 | 8,364.90 | 0.0M |
| 2025-02-27 | 8,420.87 | 8,420.87 | 8,420.87 | 8,420.87 | 0.0M |
| 2025-02-26 | 8,364.67 | 8,364.67 | 8,364.67 | 8,364.67 | 0.0M |
| 2025-02-25 | 8,258.12 | 8,258.12 | 8,258.12 | 8,258.12 | 0.0M |
| 2025-02-24 | 8,232.56 | 8,232.56 | 8,232.56 | 8,232.56 | 0.0M |
| 2025-02-21 | 8,300.44 | 8,300.44 | 8,300.44 | 8,300.44 | 0.0M |
| 2025-02-20 | 8,303.84 | 8,303.84 | 8,303.84 | 8,303.84 | 0.0M |
| 2025-02-19 | 8,195.15 | 8,195.15 | 8,195.15 | 8,195.15 | 0.0M |
| 2025-02-18 | 8,391.89 | 8,391.89 | 8,391.89 | 8,391.89 | 0.0M |
| 2025-02-17 | 8,514.16 | 8,514.16 | 8,514.16 | 8,514.16 | 0.0M |
| 2025-02-14 | 8,644.35 | 8,644.35 | 8,644.35 | 8,644.35 | 0.0M |
| 2025-02-13 | 8,707.06 | 8,707.06 | 8,707.06 | 8,707.06 | 0.0M |
| 2025-02-12 | 8,775.54 | 8,775.54 | 8,775.54 | 8,775.54 | 0.0M |
| 2025-02-11 | 8,690.13 | 8,690.13 | 8,690.13 | 8,690.13 | 0.0M |
| 2025-02-10 | 8,716.59 | 8,716.59 | 8,716.59 | 8,716.59 | 0.0M |
| 2025-02-07 | 8,743.88 | 8,743.88 | 8,743.88 | 8,743.88 | 0.0M |
| 2025-02-06 | 8,872.76 | 8,872.76 | 8,872.76 | 8,872.76 | 0.0M |
| 2025-02-05 | 8,900.70 | 8,900.70 | 8,900.70 | 8,900.70 | 0.0M |
| 2025-02-04 | 8,771.89 | 8,771.89 | 8,771.89 | 8,771.89 | 0.0M |
| 2025-02-03 | 8,836.39 | 8,836.39 | 8,836.39 | 8,836.39 | 0.0M |
| 2025-01-31 | 8,881.15 | 8,881.15 | 8,881.15 | 8,881.15 | 0.0M |
| 2025-01-30 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.0M |
| 2025-01-29 | 8,750.21 | 8,750.21 | 8,750.21 | 8,750.21 | 0.0M |
| 2025-01-28 | 8,699.18 | 8,699.18 | 8,699.18 | 8,699.18 | 0.0M |
| 2025-01-24 | 8,885.45 | 8,885.45 | 8,885.45 | 8,885.45 | 0.0M |
| 2025-01-23 | 8,989.66 | 8,989.66 | 8,989.66 | 8,989.66 | 0.0M |
| 2025-01-22 | 9,046.43 | 9,046.43 | 9,046.43 | 9,046.43 | 0.0M |
| 2025-01-21 | 9,059.37 | 9,059.37 | 9,059.37 | 9,059.37 | 0.0M |
| 2025-01-20 | 9,054.11 | 9,054.11 | 9,054.11 | 9,054.11 | 0.0M |
| 2025-01-17 | 9,104.67 | 9,104.67 | 9,104.67 | 9,104.67 | 0.0M |
| 2025-01-16 | 9,085.53 | 9,085.53 | 9,085.53 | 9,085.53 | 0.0M |
| 2025-01-15 | 9,047.26 | 9,047.26 | 9,047.26 | 9,047.26 | 0.0M |
| 2025-01-14 | 9,088.43 | 9,088.43 | 9,088.43 | 9,088.43 | 0.0M |
| 2025-01-13 | 8,983.54 | 8,983.54 | 8,983.54 | 8,983.54 | 0.0M |
| 2025-01-10 | 8,822.88 | 8,822.88 | 8,822.88 | 8,822.88 | 0.0M |
| 2025-01-09 | 8,875.75 | 8,875.75 | 8,875.75 | 8,875.75 | 0.0M |
| 2025-01-08 | 8,907.81 | 8,907.81 | 8,907.81 | 8,907.81 | 0.0M |
| 2025-01-07 | 8,910.50 | 8,957.50 | 8,879.10 | 8,948.27 | 0.0M |
| 2025-01-06 | 8,866.30 | 8,951.40 | 8,865.30 | 8,910.45 | 0.0M |
| 2025-01-03 | 8,748.80 | 8,882.50 | 8,748.80 | 8,866.26 | 0.0M |
| 2025-01-02 | 8,622.80 | 8,760.50 | 8,622.80 | 8,748.85 | 0.0M |