5,446.12
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 | 5,427.59 | 5,453.31 | 5,425.20 | 5,446.12 | 0.0M |
| 2025-09-25 | 5,410.96 | 5,427.67 | 5,385.90 | 5,403.42 | 0.0M |
| 2025-09-24 | 5,428.62 | 5,440.25 | 5,417.26 | 5,425.58 | 0.0M |
| 2025-09-23 | 5,450.60 | 5,463.85 | 5,440.40 | 5,451.61 | 0.0M |
| 2025-09-22 | 5,441.76 | 5,449.38 | 5,422.41 | 5,449.32 | 0.0M |
| 2025-09-19 | 5,434.49 | 5,447.66 | 5,427.70 | 5,436.44 | 0.0M |
| 2025-09-18 | 5,470.10 | 5,470.10 | 5,438.92 | 5,440.96 | 0.0M |
| 2025-09-17 | 5,467.05 | 5,493.66 | 5,447.96 | 5,460.87 | 0.0M |
| 2025-09-15 | 5,429.35 | 5,454.44 | 5,428.88 | 5,446.39 | 0.0M |
| 2025-09-12 | 5,406.08 | 5,423.49 | 5,399.86 | 5,418.59 | 0.0M |
| 2025-09-11 | 5,377.36 | 5,411.84 | 5,375.91 | 5,410.26 | 0.0M |
| 2025-09-10 | 5,365.81 | 5,385.99 | 5,364.66 | 5,378.22 | 0.0M |
| 2025-09-09 | 5,367.63 | 5,379.32 | 5,361.10 | 5,368.46 | 0.0M |
| 2025-09-08 | 5,364.72 | 5,369.42 | 5,350.88 | 5,359.06 | 0.0M |
| 2025-09-05 | 5,366.68 | 5,381.55 | 5,336.32 | 5,343.74 | 0.0M |
| 2025-09-04 | 5,328.93 | 5,338.06 | 5,324.39 | 5,335.75 | 0.0M |
| 2025-09-03 | 5,349.88 | 5,359.46 | 5,339.03 | 5,342.94 | 0.0M |
| 2025-09-02 | 5,317.45 | 5,351.17 | 5,316.75 | 5,342.08 | 0.0M |
| 2025-09-01 | 5,371.26 | 5,374.78 | 5,358.40 | 5,363.86 | 0.0M |
| 2025-08-29 | 5,356.96 | 5,369.76 | 5,350.17 | 5,357.56 | 0.0M |
| 2025-08-28 | 5,356.13 | 5,368.35 | 5,349.88 | 5,363.80 | 0.0M |
| 2025-08-27 | 5,330.75 | 5,359.77 | 5,321.33 | 5,358.51 | 0.0M |
| 2025-08-26 | 5,357.88 | 5,362.79 | 5,346.16 | 5,357.10 | 0.0M |
| 2025-08-25 | 5,368.41 | 5,389.99 | 5,349.17 | 5,350.28 | 0.0M |
| 2025-08-22 | 5,344.45 | 5,384.30 | 5,338.60 | 5,377.30 | 0.0M |
| 2025-08-21 | 5,332.62 | 5,335.81 | 5,319.88 | 5,328.90 | 0.0M |
| 2025-08-20 | 5,331.49 | 5,340.60 | 5,313.92 | 5,330.52 | 0.0M |
| 2025-08-19 | 5,302.96 | 5,325.04 | 5,301.38 | 5,312.37 | 0.0M |
| 2025-08-18 | 5,309.63 | 5,331.54 | 5,299.98 | 5,323.40 | 0.0M |
| 2025-08-15 | 5,338.97 | 5,353.63 | 5,327.65 | 5,336.18 | 0.0M |
| 2025-08-14 | 5,323.14 | 5,334.47 | 5,304.05 | 5,314.77 | 0.0M |
| 2025-08-13 | 5,378.69 | 5,381.18 | 5,356.33 | 5,364.92 | 0.0M |
| 2025-08-12 | 5,359.37 | 5,393.77 | 5,357.05 | 5,382.54 | 0.0M |
| 2025-08-11 | 5,370.25 | 5,370.77 | 5,349.02 | 5,352.37 | 0.0M |
| 2025-08-08 | 5,384.30 | 5,398.20 | 5,373.74 | 5,376.37 | 0.0M |
| 2025-08-07 | 5,371.95 | 5,373.08 | 5,337.86 | 5,364.84 | 0.0M |
| 2025-08-06 | 5,360.09 | 5,381.49 | 5,356.04 | 5,372.16 | 0.0M |
| 2025-08-05 | 5,297.51 | 5,342.57 | 5,296.50 | 5,336.38 | 0.0M |
| 2025-08-04 | 5,326.20 | 5,328.36 | 5,275.37 | 5,288.77 | 0.0M |
| 2025-08-01 | 5,318.61 | 5,325.81 | 5,274.54 | 5,293.92 | 0.0M |
| 2025-07-31 | 5,301.22 | 5,326.77 | 5,289.61 | 5,301.16 | 0.0M |
| 2025-07-30 | 5,310.67 | 5,331.63 | 5,299.14 | 5,303.35 | 0.0M |
| 2025-07-29 | 5,312.93 | 5,339.71 | 5,308.98 | 5,332.99 | 0.0M |
| 2025-07-28 | 5,369.79 | 5,369.79 | 5,325.66 | 5,330.06 | 0.0M |
| 2025-07-25 | 5,388.86 | 5,393.13 | 5,380.97 | 5,391.50 | 0.0M |
| 2025-07-24 | 5,385.03 | 5,396.07 | 5,381.18 | 5,389.56 | 0.0M |
| 2025-07-23 | 5,361.21 | 5,398.11 | 5,360.21 | 5,394.76 | 0.0M |
| 2025-07-22 | 5,362.91 | 5,380.16 | 5,353.00 | 5,365.56 | 0.0M |
| 2025-07-21 | 5,361.33 | 5,368.98 | 5,354.32 | 5,358.80 | 0.0M |
| 2025-07-18 | 5,349.05 | 5,349.94 | 5,334.04 | 5,338.06 | 0.0M |
| 2025-07-17 | 5,314.12 | 5,332.91 | 5,308.42 | 5,330.69 | 0.0M |
| 2025-07-16 | 5,315.73 | 5,353.58 | 5,305.74 | 5,340.08 | 0.0M |
| 2025-07-15 | 5,349.71 | 5,349.88 | 5,294.65 | 5,313.89 | 0.0M |
| 2025-07-14 | 5,338.74 | 5,343.71 | 5,324.53 | 5,337.89 | 0.0M |
| 2025-07-11 | 5,344.02 | 5,368.98 | 5,333.05 | 5,364.95 | 0.0M |
| 2025-07-10 | 5,365.04 | 5,374.41 | 5,345.02 | 5,370.83 | 0.0M |
| 2025-07-09 | 5,383.09 | 5,389.50 | 5,364.52 | 5,368.03 | 0.0M |
| 2025-07-08 | 5,350.66 | 5,380.71 | 5,335.61 | 5,376.72 | 0.0M |
| 2025-07-07 | 5,343.45 | 5,365.81 | 5,341.34 | 5,365.81 | 0.0M |
| 2025-07-04 | 5,369.85 | 5,371.95 | 5,360.06 | 5,367.00 | 0.0M |
| 2025-07-03 | 5,341.45 | 5,365.64 | 5,341.45 | 5,358.40 | 0.0M |
| 2025-07-02 | 5,325.21 | 5,338.66 | 5,314.06 | 5,327.71 | 0.0M |
| 2025-07-01 | 5,351.60 | 5,354.32 | 5,312.37 | 5,338.60 | 0.0M |
| 2025-06-30 | 5,300.18 | 5,336.15 | 5,291.01 | 5,326.52 | 0.0M |
| 2025-06-27 | 5,300.23 | 5,315.81 | 5,284.57 | 5,304.98 | 0.0M |
| 2025-06-26 | 5,299.22 | 5,302.56 | 5,280.19 | 5,301.58 | 0.0M |
| 2025-06-25 | 5,266.90 | 5,291.15 | 5,262.74 | 5,284.94 | 0.0M |
| 2025-06-24 | 5,248.77 | 5,276.88 | 5,246.73 | 5,266.10 | 0.0M |
| 2025-06-23 | 5,199.51 | 5,230.02 | 5,196.42 | 5,223.16 | 0.0M |
| 2025-06-20 | 5,253.18 | 5,253.45 | 5,210.50 | 5,216.18 | 0.0M |
| 2025-06-19 | 5,248.24 | 5,254.03 | 5,235.33 | 5,253.07 | 0.0M |
| 2025-06-18 | 5,271.20 | 5,277.88 | 5,249.07 | 5,252.74 | 0.0M |
| 2025-06-17 | 5,277.91 | 5,282.76 | 5,248.93 | 5,257.29 | 0.0M |
| 2025-06-16 | 5,304.98 | 5,312.00 | 5,278.02 | 5,286.39 | 0.0M |
| 2025-06-13 | 5,239.61 | 5,295.63 | 5,238.89 | 5,280.70 | 0.0M |
| 2025-06-12 | 5,286.81 | 5,294.70 | 5,279.13 | 5,285.47 | 0.0M |
| 2025-06-11 | 5,265.79 | 5,311.58 | 5,262.74 | 5,285.19 | 0.0M |
| 2025-06-10 | 5,251.69 | 5,254.70 | 5,242.19 | 5,245.02 | 0.0M |
| 2025-06-09 | 5,240.79 | 5,255.55 | 5,238.21 | 5,251.14 | 0.0M |
| 2025-06-06 | 5,217.03 | 5,235.19 | 5,202.53 | 5,233.90 | 0.0M |
| 2025-06-05 | 5,218.74 | 5,222.10 | 5,209.96 | 5,221.20 | 0.0M |
| 2025-06-04 | 5,208.66 | 5,217.90 | 5,202.37 | 5,208.36 | 0.0M |
| 2025-06-03 | 5,196.45 | 5,202.45 | 5,186.32 | 5,198.42 | 0.0M |
| 2025-06-02 | 5,204.38 | 5,209.69 | 5,194.13 | 5,209.20 | 0.0M |
| 2025-05-30 | 5,184.44 | 5,184.44 | 5,148.27 | 5,155.70 | 0.0M |
| 2025-05-29 | 5,173.12 | 5,183.33 | 5,161.29 | 5,177.89 | 0.0M |
| 2025-05-28 | 5,182.02 | 5,188.85 | 5,148.16 | 5,151.21 | 0.0M |
| 2025-05-27 | 5,205.87 | 5,210.91 | 5,187.80 | 5,191.68 | 0.0M |
| 2025-05-26 | 5,207.98 | 5,211.43 | 5,196.96 | 5,198.50 | 0.0M |
| 2025-05-23 | 5,168.25 | 5,198.72 | 5,161.16 | 5,197.56 | 0.0M |
| 2025-05-22 | 5,143.11 | 5,183.85 | 5,141.52 | 5,178.58 | 0.0M |
| 2025-05-21 | 5,168.33 | 5,184.44 | 5,156.50 | 5,161.34 | 0.0M |
| 2025-05-20 | 5,184.11 | 5,194.00 | 5,181.32 | 5,188.07 | 0.0M |
| 2025-05-19 | 5,147.48 | 5,176.92 | 5,143.85 | 5,175.80 | 0.0M |
| 2025-05-16 | 5,127.68 | 5,138.14 | 5,109.86 | 5,135.24 | 0.0M |
| 2025-05-15 | 5,163.40 | 5,163.77 | 5,122.69 | 5,126.10 | 0.0M |
| 2025-05-14 | 5,173.68 | 5,176.04 | 5,154.77 | 5,157.99 | 0.0M |
| 2025-05-13 | 5,117.31 | 5,160.89 | 5,117.05 | 5,156.77 | 0.0M |
| 2025-05-12 | 5,119.59 | 5,121.01 | 5,085.18 | 5,101.08 | 0.0M |
| 2025-05-09 | 5,132.02 | 5,137.14 | 5,124.66 | 5,136.27 | 0.0M |
| 2025-05-08 | 5,120.46 | 5,123.45 | 5,104.25 | 5,119.12 | 0.0M |
| 2025-05-07 | 5,094.11 | 5,113.23 | 5,092.17 | 5,100.53 | 0.0M |
| 2025-05-06 | 5,062.39 | 5,096.35 | 5,055.28 | 5,086.70 | 0.0M |
| 2025-05-05 | 5,107.41 | 5,108.43 | 5,080.66 | 5,084.17 | 0.0M |
| 2025-05-02 | 5,105.56 | 5,107.98 | 5,079.37 | 5,101.18 | 0.0M |
| 2025-05-01 | 5,094.63 | 5,111.82 | 5,088.46 | 5,099.08 | 0.0M |
| 2025-04-30 | 5,094.63 | 5,111.82 | 5,088.46 | 5,099.08 | 0.0M |
| 2025-04-29 | 5,110.20 | 5,113.76 | 5,094.50 | 5,110.25 | 0.0M |
| 2025-04-28 | 5,116.50 | 5,130.97 | 5,099.86 | 5,107.88 | 0.0M |
| 2025-04-25 | 5,105.30 | 5,121.95 | 5,103.21 | 5,121.90 | 0.0M |
| 2025-04-24 | 5,105.79 | 5,111.40 | 5,099.57 | 5,106.89 | 0.0M |
| 2025-04-23 | 5,122.27 | 5,135.16 | 5,083.26 | 5,089.63 | 0.0M |
| 2025-04-22 | 5,098.61 | 5,122.03 | 5,086.08 | 5,088.05 | 0.0M |
| 2025-04-21 | 5,089.16 | 5,105.51 | 5,059.78 | 5,072.49 | 0.0M |
| 2025-04-16 | 4,985.91 | 5,011.80 | 4,979.81 | 5,008.99 | 0.0M |
| 2025-04-15 | 5,012.13 | 5,017.91 | 4,967.22 | 4,967.91 | 0.0M |
| 2025-04-14 | 4,969.56 | 4,994.18 | 4,962.41 | 4,975.22 | 0.0M |
| 2025-04-11 | 4,899.08 | 4,937.91 | 4,891.89 | 4,928.05 | 0.0M |
| 2025-04-10 | 4,892.73 | 4,905.74 | 4,860.50 | 4,892.54 | 0.0M |
| 2025-04-09 | 4,784.12 | 4,948.61 | 4,761.27 | 4,928.56 | 0.0M |
| 2025-04-08 | 4,871.94 | 4,884.55 | 4,798.12 | 4,805.84 | 0.0M |
| 2025-04-07 | 4,827.98 | 4,879.22 | 4,806.70 | 4,832.76 | 0.0M |
| 2025-04-04 | 4,912.70 | 4,914.73 | 4,863.58 | 4,883.74 | 0.0M |
| 2025-04-03 | 5,013.54 | 5,039.21 | 5,000.58 | 5,016.76 | 0.0M |
| 2025-04-02 | 4,911.16 | 4,915.16 | 4,874.13 | 4,889.02 | 0.0M |
| 2025-04-01 | 4,886.75 | 4,921.07 | 4,878.17 | 4,918.55 | 0.0M |
| 2025-03-31 | 4,916.03 | 4,916.30 | 4,884.82 | 4,885.32 | 0.0M |
| 2025-03-28 | 4,908.84 | 4,918.52 | 4,887.35 | 4,899.42 | 0.0M |
| 2025-03-27 | 4,920.97 | 4,937.42 | 4,908.46 | 4,924.99 | 0.0M |
| 2025-03-26 | 4,977.15 | 4,981.34 | 4,957.86 | 4,965.49 | 0.0M |
| 2025-03-25 | 5,004.33 | 5,007.16 | 4,969.81 | 4,982.76 | 0.0M |
| 2025-03-24 | 4,967.04 | 4,986.49 | 4,961.92 | 4,985.82 | 0.0M |
| 2025-03-21 | 4,933.28 | 4,956.36 | 4,931.57 | 4,941.74 | 0.0M |
| 2025-03-20 | 4,938.91 | 4,973.15 | 4,934.03 | 4,962.11 | 0.0M |
| 2025-03-19 | 5,008.41 | 5,010.67 | 4,977.23 | 4,986.64 | 0.0M |
| 2025-03-18 | 4,984.05 | 5,014.79 | 4,975.12 | 5,014.49 | 0.0M |
| 2025-03-14 | 5,003.13 | 5,038.24 | 5,002.25 | 5,018.87 | 0.0M |
| 2025-03-13 | 4,959.95 | 4,984.82 | 4,959.46 | 4,975.69 | 0.0M |
| 2025-03-12 | 4,938.71 | 4,960.71 | 4,935.59 | 4,954.64 | 0.0M |
| 2025-03-11 | 4,918.33 | 4,938.88 | 4,901.00 | 4,936.71 | 0.0M |
| 2025-03-10 | 4,952.26 | 4,952.73 | 4,902.08 | 4,910.02 | 0.0M |
| 2025-03-07 | 4,928.80 | 4,936.96 | 4,920.75 | 4,934.01 | 0.0M |
| 2025-03-06 | 4,921.96 | 4,946.04 | 4,914.54 | 4,933.03 | 0.0M |
| 2025-03-05 | 4,892.30 | 4,913.04 | 4,889.38 | 4,910.65 | 0.0M |
| 2025-03-04 | 4,799.43 | 4,822.09 | 4,770.45 | 4,819.74 | 0.0M |
| 2025-03-03 | 4,896.54 | 4,907.73 | 4,826.65 | 4,826.65 | 0.0M |
| 2025-02-28 | 4,889.21 | 4,900.98 | 4,845.55 | 4,859.56 | 0.0M |
| 2025-02-27 | 4,883.50 | 4,895.12 | 4,871.87 | 4,884.43 | 0.0M |
| 2025-02-26 | 4,877.00 | 4,928.22 | 4,865.47 | 4,893.92 | 0.0M |
| 2025-02-25 | 4,889.59 | 4,903.04 | 4,866.18 | 4,889.76 | 0.0M |
| 2025-02-24 | 4,886.75 | 4,903.40 | 4,873.89 | 4,895.24 | 0.0M |
| 2025-02-21 | 4,919.83 | 4,927.78 | 4,896.08 | 4,898.29 | 0.0M |
| 2025-02-20 | 4,910.89 | 4,927.44 | 4,898.14 | 4,922.25 | 0.0M |
| 2025-02-19 | 4,915.21 | 4,917.07 | 4,882.69 | 4,890.96 | 0.0M |
| 2025-02-18 | 4,943.52 | 4,945.48 | 4,924.29 | 4,931.89 | 0.0M |
| 2025-02-17 | 4,920.97 | 4,934.59 | 4,916.74 | 4,926.96 | 0.0M |
| 2025-02-14 | 4,926.91 | 4,935.10 | 4,917.39 | 4,926.13 | 0.0M |
| 2025-02-13 | 4,857.91 | 4,888.16 | 4,857.67 | 4,882.72 | 0.0M |
| 2025-02-12 | 4,863.32 | 4,892.80 | 4,858.38 | 4,875.00 | 0.0M |
| 2025-02-11 | 4,859.20 | 4,877.36 | 4,852.37 | 4,867.98 | 0.0M |
| 2025-02-10 | 4,854.04 | 4,857.36 | 4,829.75 | 4,855.12 | 0.0M |
| 2025-02-07 | 4,864.71 | 4,879.19 | 4,849.07 | 4,867.70 | 0.0M |
| 2025-02-06 | 4,859.30 | 4,897.76 | 4,859.16 | 4,885.91 | 0.0M |
| 2025-02-05 | 4,839.43 | 4,872.27 | 4,828.21 | 4,865.38 | 0.0M |
| 2025-02-04 | 4,883.53 | 4,914.20 | 4,857.62 | 4,866.84 | 0.0M |
| 2025-01-31 | 4,833.32 | 4,888.66 | 4,819.44 | 4,832.46 | 0.0M |
| 2025-01-30 | 4,880.19 | 4,900.98 | 4,876.62 | 4,895.22 | 0.0M |
| 2025-01-29 | 4,858.31 | 4,885.01 | 4,839.40 | 4,867.91 | 0.0M |
| 2025-01-28 | 4,849.31 | 4,872.51 | 4,847.05 | 4,868.26 | 0.0M |
| 2025-01-27 | 4,862.84 | 4,864.81 | 4,819.16 | 4,824.51 | 0.0M |
| 2025-01-24 | 4,938.17 | 4,966.23 | 4,927.56 | 4,930.29 | 0.0M |
| 2025-01-23 | 4,888.35 | 4,930.72 | 4,864.12 | 4,919.15 | 0.0M |
| 2025-01-22 | 4,860.10 | 4,886.34 | 4,851.66 | 4,881.62 | 0.0M |
| 2025-01-21 | 4,829.28 | 4,867.53 | 4,819.63 | 4,843.34 | 0.0M |
| 2025-01-20 | 4,874.01 | 4,891.94 | 4,829.42 | 4,873.63 | 0.0M |
| 2025-01-17 | 4,813.85 | 4,835.50 | 4,810.00 | 4,811.42 | 0.0M |
| 2025-01-16 | 4,841.07 | 4,841.07 | 4,798.23 | 4,801.81 | 0.0M |
| 2025-01-15 | 4,893.68 | 4,898.00 | 4,873.65 | 4,882.79 | 0.0M |
| 2025-01-14 | 4,856.30 | 4,889.14 | 4,853.54 | 4,869.14 | 0.0M |
| 2025-01-13 | 4,805.61 | 4,835.36 | 4,791.11 | 4,828.10 | 0.0M |
| 2025-01-10 | 4,849.14 | 4,856.94 | 4,818.81 | 4,830.08 | 0.0M |
| 2025-01-09 | 4,889.98 | 4,893.85 | 4,871.28 | 4,878.86 | 0.0M |
| 2025-01-08 | 4,890.84 | 4,912.80 | 4,884.96 | 4,897.64 | 0.0M |
| 2025-01-07 | 4,911.40 | 4,934.88 | 4,902.32 | 4,927.78 | 0.0M |
| 2025-01-06 | 4,904.61 | 4,932.30 | 4,902.08 | 4,922.28 | 0.0M |
| 2025-01-03 | 4,863.34 | 4,863.69 | 4,830.10 | 4,840.01 | 0.0M |
| 2025-01-02 | 4,820.49 | 4,859.37 | 4,814.91 | 4,852.72 | 0.0M |