3,863.12
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 | 3,839.61 | 3,877.59 | 3,839.61 | 3,863.12 | 134.6M |
| 2025-09-25 | 3,830.37 | 3,860.13 | 3,822.65 | 3,840.29 | 113.1M |
| 2025-09-24 | 3,873.30 | 3,882.24 | 3,821.30 | 3,836.47 | 160.9M |
| 2025-09-23 | 3,840.57 | 3,872.96 | 3,831.06 | 3,860.46 | 136.8M |
| 2025-09-22 | 3,789.24 | 3,844.45 | 3,785.45 | 3,840.43 | 90.0M |
| 2025-09-19 | 3,797.94 | 3,825.13 | 3,785.51 | 3,791.82 | 767.4M |
| 2025-09-18 | 3,816.93 | 3,816.93 | 3,771.07 | 3,799.61 | 179.4M |
| 2025-09-17 | 3,845.56 | 3,863.14 | 3,809.46 | 3,816.40 | 170.0M |
| 2025-09-15 | 3,846.18 | 3,867.82 | 3,835.95 | 3,858.29 | 94.4M |
| 2025-09-12 | 3,824.13 | 3,847.34 | 3,821.92 | 3,838.81 | 131.4M |
| 2025-09-11 | 3,766.94 | 3,842.85 | 3,764.67 | 3,822.98 | 179.5M |
| 2025-09-10 | 3,765.45 | 3,786.50 | 3,749.76 | 3,753.85 | 133.0M |
| 2025-09-09 | 3,768.78 | 3,776.34 | 3,752.79 | 3,768.05 | 134.1M |
| 2025-09-08 | 3,750.36 | 3,768.46 | 3,733.49 | 3,765.91 | 132.2M |
| 2025-09-05 | 3,714.50 | 3,755.98 | 3,714.50 | 3,750.62 | 170.7M |
| 2025-09-04 | 3,694.86 | 3,715.32 | 3,674.91 | 3,711.12 | 148.4M |
| 2025-09-03 | 3,701.72 | 3,723.70 | 3,681.42 | 3,693.96 | 169.0M |
| 2025-09-02 | 3,655.43 | 3,707.78 | 3,625.81 | 3,702.80 | 140.6M |
| 2025-09-01 | 3,632.82 | 3,657.50 | 3,613.17 | 3,648.44 | 17.0M |
| 2025-08-29 | 3,674.55 | 3,674.55 | 3,634.39 | 3,637.19 | 155.2M |
| 2025-08-28 | 3,640.45 | 3,687.24 | 3,632.29 | 3,669.22 | 137.1M |
| 2025-08-27 | 3,610.05 | 3,641.90 | 3,577.52 | 3,638.81 | 160.0M |
| 2025-08-26 | 3,634.99 | 3,638.73 | 3,604.50 | 3,609.59 | 339.5M |
| 2025-08-25 | 3,681.97 | 3,681.97 | 3,628.64 | 3,633.73 | 110.1M |
| 2025-08-22 | 3,641.22 | 3,691.27 | 3,639.66 | 3,681.06 | 248.5M |
| 2025-08-21 | 3,610.09 | 3,650.78 | 3,610.09 | 3,645.38 | 178.8M |
| 2025-08-20 | 3,626.33 | 3,636.21 | 3,606.40 | 3,614.74 | 98.5M |
| 2025-08-19 | 3,610.20 | 3,632.58 | 3,610.20 | 3,627.32 | 122.6M |
| 2025-08-18 | 3,619.24 | 3,627.54 | 3,600.42 | 3,615.86 | 120.6M |
| 2025-08-15 | 3,602.15 | 3,627.59 | 3,602.15 | 3,615.75 | 78.6M |
| 2025-08-14 | 3,614.13 | 3,618.97 | 3,591.22 | 3,606.59 | 84.4M |
| 2025-08-13 | 3,635.93 | 3,646.21 | 3,613.95 | 3,623.90 | 140.7M |
| 2025-08-12 | 3,610.97 | 3,646.44 | 3,606.10 | 3,636.75 | 140.4M |
| 2025-08-11 | 3,592.11 | 3,617.93 | 3,591.68 | 3,612.34 | 107.5M |
| 2025-08-08 | 3,604.20 | 3,616.09 | 3,592.57 | 3,595.13 | 92.4M |
| 2025-08-07 | 3,526.54 | 3,606.83 | 3,526.54 | 3,604.66 | 151.9M |
| 2025-08-06 | 3,521.11 | 3,561.36 | 3,521.11 | 3,529.54 | 133.1M |
| 2025-08-05 | 3,491.98 | 3,528.54 | 3,491.98 | 3,524.30 | 105.8M |
| 2025-08-04 | 3,508.77 | 3,513.78 | 3,489.26 | 3,498.62 | 153.1M |
| 2025-08-01 | 3,547.68 | 3,547.68 | 3,499.95 | 3,511.64 | 129.4M |
| 2025-07-31 | 3,534.94 | 3,557.98 | 3,520.78 | 3,542.63 | 157.2M |
| 2025-07-30 | 3,565.81 | 3,577.78 | 3,531.21 | 3,543.15 | 155.7M |
| 2025-07-29 | 3,519.32 | 3,576.93 | 3,485.77 | 3,568.10 | 135.5M |
| 2025-07-28 | 3,543.87 | 3,543.87 | 3,490.92 | 3,520.81 | 150.6M |
| 2025-07-25 | 3,516.30 | 3,541.78 | 3,503.04 | 3,539.74 | 119.7M |
| 2025-07-24 | 3,502.50 | 3,523.53 | 3,488.80 | 3,521.31 | 180.4M |
| 2025-07-23 | 3,448.29 | 3,491.11 | 3,439.99 | 3,487.05 | 260.9M |
| 2025-07-22 | 3,458.37 | 3,462.50 | 3,417.24 | 3,433.72 | 225.0M |
| 2025-07-21 | 3,483.10 | 3,488.36 | 3,445.36 | 3,450.70 | 196.6M |
| 2025-07-18 | 3,509.65 | 3,509.65 | 3,474.38 | 3,478.90 | 156.8M |
| 2025-07-17 | 3,488.62 | 3,514.54 | 3,482.98 | 3,508.07 | 198.3M |
| 2025-07-16 | 3,487.29 | 3,506.73 | 3,482.07 | 3,495.65 | 158.2M |
| 2025-07-15 | 3,485.86 | 3,504.00 | 3,470.79 | 3,489.25 | 161.7M |
| 2025-07-14 | 3,497.10 | 3,503.63 | 3,467.06 | 3,482.26 | 129.7M |
| 2025-07-11 | 3,500.08 | 3,509.01 | 3,468.58 | 3,498.72 | 128.4M |
| 2025-07-10 | 3,499.39 | 3,512.71 | 3,482.83 | 3,508.19 | 148.3M |
| 2025-07-09 | 3,532.20 | 3,537.82 | 3,496.59 | 3,500.65 | 152.4M |
| 2025-07-08 | 3,546.64 | 3,553.59 | 3,512.20 | 3,534.27 | 116.4M |
| 2025-07-07 | 3,590.04 | 3,592.40 | 3,547.88 | 3,552.23 | 110.6M |
| 2025-07-04 | 3,581.69 | 3,593.36 | 3,577.80 | 3,587.58 | 15.5M |
| 2025-07-03 | 3,611.79 | 3,631.98 | 3,575.22 | 3,578.92 | 118.9M |
| 2025-07-02 | 3,578.61 | 3,618.36 | 3,578.61 | 3,613.34 | 194.0M |
| 2025-07-01 | 3,557.65 | 3,581.84 | 3,546.29 | 3,578.94 | 138.8M |
| 2025-06-30 | 3,545.54 | 3,584.25 | 3,544.94 | 3,558.14 | 148.8M |
| 2025-06-27 | 3,551.98 | 3,570.10 | 3,542.80 | 3,548.82 | 125.3M |
| 2025-06-26 | 3,515.81 | 3,559.77 | 3,501.98 | 3,551.48 | 114.5M |
| 2025-06-25 | 3,502.67 | 3,529.49 | 3,502.67 | 3,516.39 | 155.7M |
| 2025-06-24 | 3,470.18 | 3,513.98 | 3,470.18 | 3,509.94 | 101.0M |
| 2025-06-23 | 3,473.34 | 3,478.56 | 3,442.08 | 3,471.26 | 111.1M |
| 2025-06-20 | 3,470.90 | 3,496.12 | 3,459.32 | 3,483.54 | 983.2M |
| 2025-06-19 | 3,512.96 | 3,518.75 | 3,463.58 | 3,467.18 | 25.8M |
| 2025-06-18 | 3,505.27 | 3,525.96 | 3,494.79 | 3,512.01 | 146.9M |
| 2025-06-17 | 3,524.52 | 3,531.55 | 3,496.06 | 3,508.18 | 148.2M |
| 2025-06-16 | 3,561.09 | 3,580.34 | 3,526.24 | 3,530.48 | 159.6M |
| 2025-06-13 | 3,572.66 | 3,572.66 | 3,534.57 | 3,556.90 | 148.3M |
| 2025-06-12 | 3,575.02 | 3,592.17 | 3,555.81 | 3,579.45 | 168.4M |
| 2025-06-11 | 3,595.18 | 3,618.33 | 3,572.97 | 3,574.89 | 189.5M |
| 2025-06-10 | 3,571.44 | 3,604.17 | 3,566.68 | 3,598.03 | 144.5M |
| 2025-06-09 | 3,602.44 | 3,613.57 | 3,576.08 | 3,578.93 | 93.5M |
| 2025-06-06 | 3,577.66 | 3,602.56 | 3,540.44 | 3,597.05 | 139.8M |
| 2025-06-05 | 3,566.23 | 3,596.61 | 3,566.23 | 3,582.86 | 142.5M |
| 2025-06-04 | 3,574.12 | 3,597.65 | 3,561.61 | 3,565.95 | 173.4M |
| 2025-06-03 | 3,584.80 | 3,595.00 | 3,568.99 | 3,578.87 | 161.9M |
| 2025-06-02 | 3,601.90 | 3,637.52 | 3,580.03 | 3,585.44 | 170.8M |
| 2025-05-30 | 3,642.41 | 3,642.41 | 3,591.53 | 3,594.46 | 435.4M |
| 2025-05-29 | 3,649.92 | 3,673.23 | 3,642.43 | 3,645.81 | 145.0M |
| 2025-05-28 | 3,638.46 | 3,670.13 | 3,630.94 | 3,652.26 | 191.5M |
| 2025-05-27 | 3,638.93 | 3,719.67 | 3,629.64 | 3,644.48 | 207.7M |
| 2025-05-26 | 3,634.79 | 3,647.70 | 3,624.50 | 3,639.27 | 24.4M |
| 2025-05-23 | 3,591.36 | 3,644.06 | 3,562.12 | 3,639.45 | 153.5M |
| 2025-05-22 | 3,639.15 | 3,649.12 | 3,598.16 | 3,603.95 | 158.9M |
| 2025-05-21 | 3,626.32 | 3,652.76 | 3,614.08 | 3,650.70 | 145.2M |
| 2025-05-20 | 3,632.04 | 3,655.46 | 3,624.84 | 3,627.97 | 177.0M |
| 2025-05-19 | 3,608.02 | 3,659.66 | 3,592.00 | 3,636.90 | 145.5M |
| 2025-05-16 | 3,608.29 | 3,622.20 | 3,589.23 | 3,606.44 | 102.1M |
| 2025-05-15 | 3,586.03 | 3,617.72 | 3,560.37 | 3,607.32 | 134.4M |
| 2025-05-14 | 3,574.65 | 3,594.76 | 3,554.38 | 3,590.60 | 140.0M |
| 2025-05-13 | 3,532.24 | 3,595.31 | 3,517.39 | 3,570.12 | 160.1M |
| 2025-05-12 | 3,544.78 | 3,556.28 | 3,473.21 | 3,531.39 | 134.3M |
| 2025-05-09 | 3,536.09 | 3,565.08 | 3,512.00 | 3,517.09 | 141.0M |
| 2025-05-08 | 3,616.23 | 3,644.71 | 3,536.10 | 3,542.68 | 161.9M |
| 2025-05-07 | 3,572.94 | 3,623.26 | 3,558.70 | 3,615.92 | 197.4M |
| 2025-05-06 | 3,478.18 | 3,581.22 | 3,467.10 | 3,576.91 | 143.0M |
| 2025-05-05 | 3,475.48 | 3,496.87 | 3,455.19 | 3,483.27 | 92.4M |
| 2025-05-02 | 3,517.61 | 3,517.61 | 3,459.86 | 3,479.53 | 156.9M |
| 2025-05-01 | 3,469.19 | 3,518.93 | 3,449.51 | 3,514.78 | 187.0M |
| 2025-04-30 | 3,469.19 | 3,518.93 | 3,449.51 | 3,514.78 | 187.0M |
| 2025-04-29 | 3,553.05 | 3,564.11 | 3,463.38 | 3,469.97 | 207.6M |
| 2025-04-28 | 3,540.79 | 3,578.98 | 3,532.05 | 3,555.10 | 159.8M |
| 2025-04-25 | 3,525.05 | 3,543.60 | 3,501.33 | 3,536.30 | 191.2M |
| 2025-04-24 | 3,482.49 | 3,544.44 | 3,471.80 | 3,525.02 | 205.5M |
| 2025-04-23 | 3,429.61 | 3,513.63 | 3,429.61 | 3,482.69 | 198.7M |
| 2025-04-22 | 3,355.40 | 3,429.16 | 3,355.40 | 3,424.85 | 224.7M |
| 2025-04-21 | 3,313.97 | 3,366.76 | 3,313.97 | 3,360.80 | 142.5M |
| 2025-04-16 | 3,287.69 | 3,331.64 | 3,282.01 | 3,308.06 | 138.6M |
| 2025-04-15 | 3,259.25 | 3,298.26 | 3,255.08 | 3,284.06 | 163.0M |
| 2025-04-14 | 3,207.84 | 3,287.00 | 3,207.84 | 3,263.26 | 158.9M |
| 2025-04-11 | 3,208.24 | 3,244.85 | 3,200.36 | 3,204.54 | 202.8M |
| 2025-04-10 | 3,263.32 | 3,264.27 | 3,193.24 | 3,205.47 | 235.1M |
| 2025-04-09 | 3,132.66 | 3,276.53 | 3,102.20 | 3,264.47 | 344.7M |
| 2025-04-08 | 3,157.56 | 3,205.25 | 3,121.54 | 3,129.25 | 311.5M |
| 2025-04-07 | 3,189.08 | 3,228.50 | 3,095.65 | 3,143.94 | 442.3M |
| 2025-04-04 | 3,342.29 | 3,342.29 | 3,180.44 | 3,196.94 | 145.8M |
| 2025-04-03 | 3,324.35 | 3,409.52 | 3,296.48 | 3,360.65 | 223.4M |
| 2025-04-02 | 3,313.60 | 3,352.42 | 3,300.53 | 3,349.44 | 152.4M |
| 2025-04-01 | 3,271.94 | 3,324.93 | 3,254.82 | 3,321.58 | 176.3M |
| 2025-03-31 | 3,305.15 | 3,305.15 | 3,248.94 | 3,268.52 | 174.8M |
| 2025-03-28 | 3,322.19 | 3,336.98 | 3,285.31 | 3,312.23 | 142.5M |
| 2025-03-27 | 3,281.22 | 3,334.42 | 3,275.25 | 3,330.15 | 186.9M |
| 2025-03-26 | 3,310.50 | 3,310.50 | 3,278.13 | 3,282.95 | 158.0M |
| 2025-03-25 | 3,272.56 | 3,310.85 | 3,272.56 | 3,306.55 | 159.9M |
| 2025-03-24 | 3,285.04 | 3,296.17 | 3,268.40 | 3,272.68 | 136.1M |
| 2025-03-21 | 3,308.11 | 3,308.11 | 3,269.78 | 3,277.44 | 510.1M |
| 2025-03-20 | 3,305.38 | 3,310.51 | 3,291.02 | 3,304.54 | 167.4M |
| 2025-03-19 | 3,283.12 | 3,319.62 | 3,278.80 | 3,303.20 | 183.3M |
| 2025-03-18 | 3,284.47 | 3,313.35 | 3,279.50 | 3,284.77 | 167.2M |
| 2025-03-14 | 3,242.50 | 3,280.97 | 3,242.50 | 3,272.28 | 198.7M |
| 2025-03-13 | 3,243.90 | 3,261.49 | 3,230.72 | 3,234.91 | 152.3M |
| 2025-03-12 | 3,208.35 | 3,249.65 | 3,193.56 | 3,245.36 | 191.4M |
| 2025-03-11 | 3,220.82 | 3,227.66 | 3,185.58 | 3,207.05 | 182.1M |
| 2025-03-10 | 3,291.20 | 3,291.20 | 3,199.69 | 3,219.33 | 156.9M |
| 2025-03-07 | 3,282.80 | 3,294.07 | 3,224.07 | 3,290.35 | 167.4M |
| 2025-03-06 | 3,275.15 | 3,315.25 | 3,256.57 | 3,287.14 | 210.7M |
| 2025-03-05 | 3,259.30 | 3,278.05 | 3,248.98 | 3,276.03 | 167.6M |
| 2025-03-04 | 3,224.13 | 3,275.50 | 3,170.87 | 3,257.16 | 200.7M |
| 2025-03-03 | 3,245.47 | 3,308.45 | 3,230.73 | 3,234.94 | 130.9M |
| 2025-02-28 | 3,272.84 | 3,288.30 | 3,242.07 | 3,248.57 | 423.2M |
| 2025-02-27 | 3,318.65 | 3,319.54 | 3,251.97 | 3,268.54 | 206.0M |
| 2025-02-26 | 3,294.22 | 3,319.94 | 3,276.77 | 3,309.04 | 214.9M |
| 2025-02-25 | 3,334.45 | 3,334.45 | 3,278.60 | 3,291.23 | 203.2M |
| 2025-02-24 | 3,336.36 | 3,345.47 | 3,303.06 | 3,330.38 | 129.0M |
| 2025-02-21 | 3,367.10 | 3,368.69 | 3,317.00 | 3,333.39 | 67.7M |
| 2025-02-20 | 3,353.28 | 3,377.98 | 3,336.30 | 3,366.43 | 102.6M |
| 2025-02-19 | 3,373.02 | 3,375.36 | 3,344.42 | 3,354.70 | 171.8M |
| 2025-02-18 | 3,362.04 | 3,383.93 | 3,340.29 | 3,374.46 | 137.3M |
| 2025-02-17 | 3,346.80 | 3,367.05 | 3,329.39 | 3,363.18 | 19.6M |
| 2025-02-14 | 3,359.68 | 3,364.19 | 3,343.09 | 3,346.78 | 252.3M |
| 2025-02-13 | 3,356.27 | 3,378.74 | 3,345.84 | 3,362.13 | 165.4M |
| 2025-02-12 | 3,308.45 | 3,369.25 | 3,288.24 | 3,359.34 | 212.6M |
| 2025-02-11 | 3,280.23 | 3,323.47 | 3,259.41 | 3,316.28 | 179.5M |
| 2025-02-10 | 3,276.94 | 3,310.64 | 3,276.09 | 3,282.74 | 176.2M |
| 2025-02-07 | 3,266.31 | 3,284.19 | 3,259.62 | 3,272.66 | 146.2M |
| 2025-02-06 | 3,190.46 | 3,273.34 | 3,190.46 | 3,267.00 | 238.4M |
| 2025-02-05 | 3,206.76 | 3,260.50 | 3,182.73 | 3,190.44 | 204.4M |
| 2025-02-04 | 3,182.63 | 3,221.18 | 3,164.82 | 3,208.99 | 223.7M |
| 2025-01-31 | 3,221.80 | 3,240.68 | 3,162.62 | 3,169.77 | 198.1M |
| 2025-01-30 | 3,194.05 | 3,240.62 | 3,191.71 | 3,223.40 | 154.1M |
| 2025-01-29 | 3,189.93 | 3,199.38 | 3,160.54 | 3,189.73 | 152.1M |
| 2025-01-28 | 3,205.90 | 3,212.69 | 3,186.02 | 3,193.70 | 170.1M |
| 2025-01-27 | 3,171.93 | 3,217.37 | 3,171.93 | 3,205.16 | 118.9M |
| 2025-01-24 | 3,164.37 | 3,189.33 | 3,159.35 | 3,184.21 | 158.1M |
| 2025-01-23 | 3,166.49 | 3,181.13 | 3,124.53 | 3,164.33 | 156.9M |
| 2025-01-22 | 3,137.12 | 3,189.85 | 3,116.11 | 3,163.66 | 209.8M |
| 2025-01-21 | 3,123.33 | 3,142.69 | 3,114.37 | 3,133.34 | 133.5M |
| 2025-01-20 | 3,107.56 | 3,132.33 | 3,105.95 | 3,122.69 | 31.1M |
| 2025-01-17 | 3,110.25 | 3,142.06 | 3,105.79 | 3,107.76 | 130.4M |
| 2025-01-16 | 3,133.13 | 3,137.68 | 3,104.66 | 3,109.06 | 173.2M |
| 2025-01-15 | 3,109.71 | 3,133.34 | 3,109.71 | 3,128.29 | 179.6M |
| 2025-01-14 | 3,101.61 | 3,123.36 | 3,096.51 | 3,105.59 | 161.0M |
| 2025-01-13 | 3,085.17 | 3,106.07 | 3,066.72 | 3,101.29 | 149.7M |
| 2025-01-10 | 3,087.79 | 3,103.50 | 3,076.27 | 3,084.14 | 129.5M |
| 2025-01-09 | 3,083.23 | 3,146.57 | 3,083.23 | 3,092.32 | 52.9M |
| 2025-01-08 | 3,115.49 | 3,115.49 | 3,076.44 | 3,082.88 | 131.5M |
| 2025-01-07 | 3,083.35 | 3,125.51 | 3,083.35 | 3,113.34 | 117.2M |
| 2025-01-06 | 3,058.93 | 3,116.87 | 3,051.31 | 3,078.60 | 112.1M |
| 2025-01-03 | 3,098.76 | 3,103.29 | 3,039.58 | 3,044.26 | 93.0M |
| 2025-01-02 | 3,090.04 | 3,116.31 | 3,088.52 | 3,098.72 | 67.6M |