1,598.51
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 | 1,586.44 | 1,602.16 | 1,586.44 | 1,598.51 | 150.8M |
| 2025-09-25 | 1,590.03 | 1,599.07 | 1,584.78 | 1,586.23 | 121.1M |
| 2025-09-24 | 1,606.49 | 1,606.49 | 1,590.16 | 1,591.58 | 173.2M |
| 2025-09-23 | 1,598.81 | 1,609.05 | 1,596.39 | 1,603.66 | 146.3M |
| 2025-09-22 | 1,586.39 | 1,598.92 | 1,582.96 | 1,597.40 | 98.9M |
| 2025-09-19 | 1,582.34 | 1,591.00 | 1,574.80 | 1,588.01 | 727.7M |
| 2025-09-18 | 1,589.25 | 1,590.00 | 1,572.85 | 1,583.28 | 186.0M |
| 2025-09-17 | 1,599.09 | 1,605.21 | 1,585.38 | 1,589.15 | 184.6M |
| 2025-09-15 | 1,596.00 | 1,602.76 | 1,592.87 | 1,601.48 | 95.7M |
| 2025-09-12 | 1,593.24 | 1,599.98 | 1,591.08 | 1,594.32 | 139.4M |
| 2025-09-11 | 1,571.50 | 1,600.10 | 1,571.38 | 1,593.04 | 183.0M |
| 2025-09-10 | 1,579.00 | 1,583.96 | 1,567.70 | 1,568.66 | 137.2M |
| 2025-09-09 | 1,587.96 | 1,587.96 | 1,573.81 | 1,578.38 | 150.0M |
| 2025-09-08 | 1,581.20 | 1,585.89 | 1,573.40 | 1,585.22 | 138.8M |
| 2025-09-05 | 1,566.69 | 1,583.45 | 1,566.69 | 1,581.15 | 176.9M |
| 2025-09-04 | 1,553.21 | 1,566.50 | 1,549.74 | 1,564.98 | 151.8M |
| 2025-09-03 | 1,559.44 | 1,567.43 | 1,551.26 | 1,553.16 | 173.5M |
| 2025-09-02 | 1,545.34 | 1,563.13 | 1,536.72 | 1,560.65 | 144.3M |
| 2025-09-01 | 1,539.80 | 1,546.16 | 1,534.22 | 1,544.10 | 23.6M |
| 2025-08-29 | 1,552.89 | 1,552.89 | 1,540.21 | 1,541.00 | 162.2M |
| 2025-08-28 | 1,543.47 | 1,559.44 | 1,539.72 | 1,551.23 | 145.3M |
| 2025-08-27 | 1,532.52 | 1,543.99 | 1,521.63 | 1,542.33 | 167.7M |
| 2025-08-26 | 1,547.84 | 1,553.09 | 1,530.59 | 1,533.74 | 357.7M |
| 2025-08-25 | 1,560.17 | 1,561.61 | 1,546.64 | 1,548.55 | 119.6M |
| 2025-08-22 | 1,542.93 | 1,563.12 | 1,541.03 | 1,559.89 | 269.6M |
| 2025-08-21 | 1,530.90 | 1,546.02 | 1,530.90 | 1,544.35 | 178.9M |
| 2025-08-20 | 1,537.67 | 1,540.30 | 1,528.90 | 1,532.10 | 105.0M |
| 2025-08-19 | 1,529.02 | 1,540.32 | 1,529.02 | 1,538.25 | 129.0M |
| 2025-08-18 | 1,533.08 | 1,535.57 | 1,525.86 | 1,531.34 | 123.6M |
| 2025-08-15 | 1,526.36 | 1,536.17 | 1,526.36 | 1,532.34 | 85.9M |
| 2025-08-14 | 1,534.32 | 1,535.20 | 1,523.09 | 1,527.44 | 91.3M |
| 2025-08-13 | 1,538.20 | 1,541.51 | 1,533.24 | 1,538.57 | 151.0M |
| 2025-08-12 | 1,530.89 | 1,542.51 | 1,526.60 | 1,537.77 | 149.1M |
| 2025-08-11 | 1,522.48 | 1,532.48 | 1,520.47 | 1,530.55 | 117.8M |
| 2025-08-08 | 1,532.14 | 1,532.14 | 1,522.19 | 1,523.85 | 94.9M |
| 2025-08-07 | 1,509.08 | 1,532.91 | 1,509.08 | 1,531.52 | 155.9M |
| 2025-08-06 | 1,510.39 | 1,526.68 | 1,509.70 | 1,510.65 | 139.4M |
| 2025-08-05 | 1,504.27 | 1,514.97 | 1,503.83 | 1,511.13 | 118.0M |
| 2025-08-04 | 1,510.67 | 1,513.43 | 1,500.70 | 1,504.08 | 159.2M |
| 2025-08-01 | 1,527.31 | 1,527.31 | 1,509.70 | 1,511.16 | 135.4M |
| 2025-07-31 | 1,514.97 | 1,527.71 | 1,509.75 | 1,524.28 | 171.2M |
| 2025-07-30 | 1,526.50 | 1,527.19 | 1,512.93 | 1,517.74 | 173.7M |
| 2025-07-29 | 1,504.20 | 1,529.67 | 1,494.51 | 1,526.95 | 141.2M |
| 2025-07-28 | 1,505.07 | 1,506.74 | 1,489.50 | 1,505.52 | 158.7M |
| 2025-07-25 | 1,493.61 | 1,505.07 | 1,487.46 | 1,504.25 | 127.3M |
| 2025-07-24 | 1,491.09 | 1,497.99 | 1,484.13 | 1,495.53 | 176.1M |
| 2025-07-23 | 1,470.23 | 1,488.79 | 1,470.04 | 1,484.54 | 271.3M |
| 2025-07-22 | 1,472.25 | 1,473.94 | 1,461.58 | 1,466.26 | 242.4M |
| 2025-07-21 | 1,484.71 | 1,485.82 | 1,465.68 | 1,470.80 | 198.4M |
| 2025-07-18 | 1,493.05 | 1,494.27 | 1,480.59 | 1,483.89 | 159.9M |
| 2025-07-17 | 1,482.77 | 1,496.54 | 1,482.77 | 1,493.66 | 198.8M |
| 2025-07-16 | 1,486.47 | 1,492.62 | 1,481.27 | 1,485.00 | 163.9M |
| 2025-07-15 | 1,485.14 | 1,490.37 | 1,477.41 | 1,488.50 | 176.7M |
| 2025-07-14 | 1,488.68 | 1,490.32 | 1,475.99 | 1,483.92 | 138.0M |
| 2025-07-11 | 1,491.55 | 1,495.23 | 1,476.46 | 1,488.75 | 144.8M |
| 2025-07-10 | 1,492.63 | 1,494.28 | 1,484.45 | 1,492.63 | 153.3M |
| 2025-07-09 | 1,505.75 | 1,507.42 | 1,491.12 | 1,492.63 | 163.5M |
| 2025-07-08 | 1,516.56 | 1,519.03 | 1,500.37 | 1,506.43 | 119.6M |
| 2025-07-07 | 1,532.41 | 1,532.84 | 1,516.90 | 1,518.60 | 114.8M |
| 2025-07-04 | 1,527.88 | 1,534.83 | 1,527.36 | 1,530.64 | 19.6M |
| 2025-07-03 | 1,535.89 | 1,545.87 | 1,522.80 | 1,527.19 | 116.4M |
| 2025-07-02 | 1,525.42 | 1,537.11 | 1,524.36 | 1,536.09 | 195.8M |
| 2025-07-01 | 1,518.66 | 1,526.41 | 1,515.01 | 1,524.74 | 142.6M |
| 2025-06-30 | 1,517.30 | 1,528.44 | 1,515.40 | 1,518.98 | 151.9M |
| 2025-06-27 | 1,515.13 | 1,525.15 | 1,512.14 | 1,518.75 | 130.1M |
| 2025-06-26 | 1,500.82 | 1,519.37 | 1,495.87 | 1,516.26 | 119.9M |
| 2025-06-25 | 1,503.12 | 1,511.52 | 1,495.54 | 1,500.26 | 308.9M |
| 2025-06-24 | 1,489.41 | 1,508.09 | 1,489.41 | 1,505.67 | 127.9M |
| 2025-06-23 | 1,490.71 | 1,493.70 | 1,476.83 | 1,490.20 | 135.1M |
| 2025-06-20 | 1,499.49 | 1,502.58 | 1,491.74 | 1,496.43 | 929.8M |
| 2025-06-19 | 1,507.07 | 1,510.03 | 1,496.31 | 1,497.93 | 29.6M |
| 2025-06-18 | 1,506.47 | 1,511.57 | 1,498.09 | 1,505.73 | 154.4M |
| 2025-06-17 | 1,517.91 | 1,519.91 | 1,505.39 | 1,507.55 | 150.7M |
| 2025-06-16 | 1,525.09 | 1,535.11 | 1,518.34 | 1,519.80 | 166.2M |
| 2025-06-13 | 1,537.76 | 1,537.76 | 1,519.73 | 1,522.93 | 170.2M |
| 2025-06-12 | 1,545.96 | 1,549.88 | 1,537.16 | 1,540.68 | 156.6M |
| 2025-06-11 | 1,548.65 | 1,559.25 | 1,541.82 | 1,543.87 | 205.9M |
| 2025-06-10 | 1,544.60 | 1,551.67 | 1,539.92 | 1,549.19 | 150.7M |
| 2025-06-09 | 1,557.11 | 1,558.69 | 1,544.27 | 1,545.66 | 96.3M |
| 2025-06-06 | 1,545.23 | 1,557.25 | 1,530.89 | 1,554.78 | 140.7M |
| 2025-06-05 | 1,545.63 | 1,555.74 | 1,543.06 | 1,546.78 | 143.8M |
| 2025-06-04 | 1,550.84 | 1,561.97 | 1,544.45 | 1,545.63 | 182.0M |
| 2025-06-03 | 1,557.67 | 1,563.36 | 1,550.66 | 1,553.59 | 163.3M |
| 2025-06-02 | 1,566.47 | 1,581.59 | 1,557.31 | 1,558.62 | 168.4M |
| 2025-05-30 | 1,571.54 | 1,571.54 | 1,558.80 | 1,565.51 | 472.8M |
| 2025-05-29 | 1,574.51 | 1,584.76 | 1,573.49 | 1,574.57 | 149.3M |
| 2025-05-28 | 1,569.77 | 1,586.00 | 1,567.75 | 1,576.93 | 186.8M |
| 2025-05-27 | 1,564.16 | 1,598.59 | 1,560.93 | 1,576.57 | 216.9M |
| 2025-05-26 | 1,560.44 | 1,565.67 | 1,559.34 | 1,564.19 | 26.9M |
| 2025-05-23 | 1,539.63 | 1,562.99 | 1,529.28 | 1,561.25 | 158.7M |
| 2025-05-22 | 1,563.83 | 1,565.96 | 1,541.56 | 1,544.32 | 162.6M |
| 2025-05-21 | 1,557.46 | 1,567.61 | 1,553.69 | 1,566.21 | 153.6M |
| 2025-05-20 | 1,557.51 | 1,567.17 | 1,556.08 | 1,557.94 | 187.5M |
| 2025-05-19 | 1,553.14 | 1,566.06 | 1,543.80 | 1,558.40 | 158.0M |
| 2025-05-16 | 1,548.21 | 1,559.70 | 1,540.90 | 1,552.84 | 112.4M |
| 2025-05-15 | 1,538.51 | 1,550.79 | 1,525.32 | 1,547.35 | 139.8M |
| 2025-05-14 | 1,537.94 | 1,539.63 | 1,530.60 | 1,538.92 | 152.8M |
| 2025-05-13 | 1,526.22 | 1,545.63 | 1,514.96 | 1,536.75 | 174.0M |
| 2025-05-12 | 1,528.35 | 1,533.63 | 1,503.58 | 1,526.46 | 147.6M |
| 2025-05-09 | 1,526.93 | 1,535.41 | 1,519.94 | 1,521.46 | 163.1M |
| 2025-05-08 | 1,558.20 | 1,565.33 | 1,524.22 | 1,526.74 | 175.5M |
| 2025-05-07 | 1,544.96 | 1,562.10 | 1,540.40 | 1,558.45 | 210.9M |
| 2025-05-06 | 1,514.04 | 1,548.62 | 1,507.29 | 1,546.93 | 149.3M |
| 2025-05-05 | 1,514.98 | 1,516.36 | 1,501.70 | 1,513.67 | 108.0M |
| 2025-05-02 | 1,518.68 | 1,522.87 | 1,505.72 | 1,514.37 | 175.8M |
| 2025-05-01 | 1,502.20 | 1,518.81 | 1,491.68 | 1,516.86 | 199.2M |
| 2025-04-30 | 1,502.20 | 1,518.81 | 1,491.68 | 1,516.86 | 199.2M |
| 2025-04-29 | 1,534.83 | 1,535.78 | 1,499.79 | 1,502.55 | 224.3M |
| 2025-04-28 | 1,526.15 | 1,542.93 | 1,523.61 | 1,535.28 | 193.9M |
| 2025-04-25 | 1,508.75 | 1,527.80 | 1,503.86 | 1,526.36 | 197.3M |
| 2025-04-24 | 1,493.31 | 1,517.71 | 1,490.49 | 1,509.76 | 218.9M |
| 2025-04-23 | 1,466.03 | 1,506.11 | 1,466.03 | 1,495.62 | 208.4M |
| 2025-04-22 | 1,442.69 | 1,463.59 | 1,442.69 | 1,462.31 | 219.2M |
| 2025-04-21 | 1,431.84 | 1,450.54 | 1,431.84 | 1,443.70 | 149.2M |
| 2025-04-16 | 1,424.59 | 1,441.45 | 1,421.91 | 1,429.47 | 161.1M |
| 2025-04-15 | 1,419.00 | 1,429.98 | 1,417.11 | 1,424.24 | 151.5M |
| 2025-04-14 | 1,400.17 | 1,434.30 | 1,400.17 | 1,420.34 | 110.8M |
| 2025-04-11 | 1,403.06 | 1,419.06 | 1,397.66 | 1,399.44 | 163.8M |
| 2025-04-10 | 1,434.17 | 1,434.17 | 1,400.84 | 1,404.65 | 186.9M |
| 2025-04-09 | 1,376.64 | 1,443.71 | 1,361.10 | 1,436.95 | 253.0M |
| 2025-04-08 | 1,391.58 | 1,409.16 | 1,372.56 | 1,375.48 | 215.5M |
| 2025-04-07 | 1,418.61 | 1,422.00 | 1,374.68 | 1,385.26 | 224.9M |
| 2025-04-04 | 1,474.28 | 1,474.28 | 1,415.54 | 1,421.09 | 154.6M |
| 2025-04-03 | 1,458.88 | 1,500.49 | 1,448.24 | 1,480.11 | 232.0M |
| 2025-04-02 | 1,458.52 | 1,466.32 | 1,449.20 | 1,465.29 | 155.3M |
| 2025-04-01 | 1,445.65 | 1,461.64 | 1,440.38 | 1,460.62 | 161.6M |
| 2025-03-31 | 1,459.46 | 1,459.46 | 1,437.24 | 1,444.91 | 172.6M |
| 2025-03-28 | 1,466.09 | 1,467.32 | 1,445.33 | 1,460.91 | 159.8M |
| 2025-03-27 | 1,455.65 | 1,468.71 | 1,452.60 | 1,467.41 | 195.8M |
| 2025-03-26 | 1,468.31 | 1,468.76 | 1,454.02 | 1,455.71 | 172.7M |
| 2025-03-25 | 1,449.14 | 1,468.11 | 1,449.14 | 1,466.98 | 165.3M |
| 2025-03-24 | 1,454.34 | 1,455.52 | 1,445.51 | 1,449.41 | 135.0M |
| 2025-03-21 | 1,464.39 | 1,464.39 | 1,445.39 | 1,451.39 | 543.0M |
| 2025-03-20 | 1,458.19 | 1,464.71 | 1,451.01 | 1,463.44 | 235.3M |
| 2025-03-19 | 1,449.27 | 1,465.65 | 1,448.20 | 1,457.29 | 193.6M |
| 2025-03-18 | 1,440.93 | 1,455.78 | 1,440.93 | 1,449.35 | 181.7M |
| 2025-03-14 | 1,426.83 | 1,442.64 | 1,426.45 | 1,438.02 | 225.7M |
| 2025-03-13 | 1,425.67 | 1,430.77 | 1,417.84 | 1,423.52 | 168.0M |
| 2025-03-12 | 1,418.53 | 1,429.65 | 1,408.02 | 1,426.73 | 203.4M |
| 2025-03-11 | 1,415.91 | 1,425.87 | 1,404.00 | 1,417.84 | 189.3M |
| 2025-03-10 | 1,450.03 | 1,450.03 | 1,405.74 | 1,415.36 | 164.4M |
| 2025-03-07 | 1,448.61 | 1,452.57 | 1,424.40 | 1,448.70 | 183.6M |
| 2025-03-06 | 1,450.47 | 1,466.21 | 1,440.50 | 1,450.73 | 224.6M |
| 2025-03-05 | 1,442.77 | 1,450.69 | 1,438.00 | 1,449.48 | 183.8M |
| 2025-03-04 | 1,438.94 | 1,450.56 | 1,409.07 | 1,442.87 | 231.7M |
| 2025-03-03 | 1,444.59 | 1,469.03 | 1,439.55 | 1,441.41 | 147.9M |
| 2025-02-28 | 1,459.11 | 1,459.11 | 1,444.93 | 1,446.75 | 493.3M |
| 2025-02-27 | 1,471.77 | 1,472.79 | 1,444.37 | 1,454.73 | 219.4M |
| 2025-02-26 | 1,463.77 | 1,472.20 | 1,456.44 | 1,468.94 | 229.7M |
| 2025-02-25 | 1,482.86 | 1,482.86 | 1,463.36 | 1,464.47 | 220.6M |
| 2025-02-24 | 1,482.29 | 1,485.04 | 1,466.58 | 1,479.37 | 210.8M |
| 2025-02-21 | 1,491.87 | 1,492.62 | 1,474.10 | 1,480.90 | 85.8M |
| 2025-02-20 | 1,490.90 | 1,494.55 | 1,481.29 | 1,492.73 | 124.6M |
| 2025-02-19 | 1,506.33 | 1,507.68 | 1,489.43 | 1,491.40 | 216.9M |
| 2025-02-18 | 1,498.09 | 1,512.47 | 1,490.55 | 1,507.42 | 159.8M |
| 2025-02-17 | 1,494.54 | 1,502.09 | 1,486.91 | 1,499.21 | 24.5M |
| 2025-02-14 | 1,495.62 | 1,500.88 | 1,489.33 | 1,494.76 | 284.1M |
| 2025-02-13 | 1,490.95 | 1,502.11 | 1,487.23 | 1,497.37 | 209.9M |
| 2025-02-12 | 1,465.59 | 1,495.23 | 1,461.72 | 1,491.31 | 240.1M |
| 2025-02-11 | 1,459.19 | 1,470.96 | 1,450.84 | 1,468.81 | 203.5M |
| 2025-02-10 | 1,459.56 | 1,471.95 | 1,457.42 | 1,459.24 | 185.6M |
| 2025-02-07 | 1,444.52 | 1,458.27 | 1,443.95 | 1,457.53 | 177.5M |
| 2025-02-06 | 1,430.73 | 1,447.12 | 1,429.17 | 1,445.85 | 267.7M |
| 2025-02-05 | 1,436.48 | 1,456.72 | 1,428.01 | 1,429.27 | 233.0M |
| 2025-02-04 | 1,420.91 | 1,441.80 | 1,418.52 | 1,436.33 | 264.0M |
| 2025-01-31 | 1,436.19 | 1,445.00 | 1,415.69 | 1,418.67 | 210.8M |
| 2025-01-30 | 1,428.77 | 1,449.94 | 1,428.51 | 1,437.35 | 159.1M |
| 2025-01-29 | 1,424.09 | 1,429.69 | 1,411.17 | 1,425.79 | 161.2M |
| 2025-01-28 | 1,426.32 | 1,433.05 | 1,420.34 | 1,426.28 | 174.5M |
| 2025-01-27 | 1,406.13 | 1,431.51 | 1,406.13 | 1,426.21 | 124.8M |
| 2025-01-24 | 1,402.53 | 1,412.25 | 1,400.27 | 1,410.04 | 168.3M |
| 2025-01-23 | 1,402.34 | 1,409.87 | 1,386.78 | 1,402.16 | 173.5M |
| 2025-01-22 | 1,387.64 | 1,411.56 | 1,381.62 | 1,401.66 | 216.6M |
| 2025-01-21 | 1,379.33 | 1,391.01 | 1,377.16 | 1,386.92 | 142.5M |
| 2025-01-20 | 1,371.83 | 1,382.83 | 1,371.45 | 1,379.99 | 35.7M |
| 2025-01-17 | 1,376.08 | 1,385.27 | 1,371.50 | 1,372.40 | 135.8M |
| 2025-01-16 | 1,381.10 | 1,382.84 | 1,370.44 | 1,375.57 | 185.4M |
| 2025-01-15 | 1,372.17 | 1,380.66 | 1,368.47 | 1,379.53 | 184.9M |
| 2025-01-14 | 1,366.68 | 1,377.32 | 1,366.59 | 1,368.92 | 168.1M |
| 2025-01-13 | 1,362.05 | 1,370.78 | 1,355.47 | 1,369.24 | 162.0M |
| 2025-01-10 | 1,364.89 | 1,372.11 | 1,359.87 | 1,361.16 | 133.7M |
| 2025-01-09 | 1,364.62 | 1,385.03 | 1,364.05 | 1,366.68 | 68.9M |
| 2025-01-08 | 1,376.08 | 1,376.67 | 1,360.84 | 1,364.02 | 140.0M |
| 2025-01-07 | 1,364.80 | 1,379.99 | 1,364.08 | 1,375.05 | 129.2M |
| 2025-01-06 | 1,360.24 | 1,381.89 | 1,355.36 | 1,363.93 | 124.4M |
| 2025-01-03 | 1,382.24 | 1,383.48 | 1,354.72 | 1,356.75 | 101.3M |
| 2025-01-02 | 1,381.10 | 1,390.52 | 1,378.25 | 1,382.13 | 74.8M |