6,385.00
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 | 6,380.11 | 6,405.59 | 6,380.00 | 6,385.00 | 0.0M |
| 2025-09-25 | 6,331.90 | 6,405.82 | 6,321.61 | 6,391.84 | 0.0M |
| 2025-09-24 | 6,377.77 | 6,377.77 | 6,316.70 | 6,331.00 | 0.0M |
| 2025-09-23 | 6,392.00 | 6,394.00 | 6,337.51 | 6,378.05 | 0.0M |
| 2025-09-22 | 6,300.00 | 6,347.27 | 6,300.00 | 6,334.84 | 0.0M |
| 2025-09-19 | 6,160.00 | 6,240.00 | 6,160.00 | 6,230.00 | 0.0M |
| 2025-09-18 | 6,127.00 | 6,161.50 | 6,125.61 | 6,161.50 | 0.0M |
| 2025-09-17 | 6,203.20 | 6,225.00 | 6,147.90 | 6,171.49 | 0.0M |
| 2025-09-15 | 6,212.00 | 6,226.40 | 6,197.00 | 6,226.40 | 0.0M |
| 2025-09-12 | 6,217.00 | 6,222.14 | 6,189.61 | 6,195.50 | 0.0M |
| 2025-09-11 | 6,230.00 | 6,230.00 | 6,180.00 | 6,180.00 | 0.0M |
| 2025-09-10 | 6,260.00 | 6,260.00 | 6,220.01 | 6,244.91 | 0.0M |
| 2025-09-09 | 6,277.29 | 6,277.29 | 6,220.01 | 6,220.01 | 0.0M |
| 2025-09-08 | 6,222.00 | 6,279.35 | 6,222.00 | 6,246.25 | 0.0M |
| 2025-09-05 | 6,154.00 | 6,199.99 | 6,154.00 | 6,198.26 | 0.0M |
| 2025-09-04 | 6,132.58 | 6,143.00 | 6,103.14 | 6,122.13 | 0.0M |
| 2025-09-03 | 6,118.00 | 6,171.99 | 6,118.00 | 6,148.80 | 0.0M |
| 2025-09-02 | 6,000.00 | 6,098.00 | 6,000.00 | 6,097.92 | 0.0M |
| 2025-09-01 | 5,959.74 | 5,990.00 | 5,959.74 | 5,990.00 | 0.0M |
| 2025-08-29 | 5,899.99 | 5,931.39 | 5,899.99 | 5,916.80 | 0.0M |
| 2025-08-28 | 5,859.00 | 5,884.19 | 5,849.99 | 5,879.51 | 0.0M |
| 2025-08-27 | 5,834.33 | 5,866.93 | 5,834.33 | 5,836.00 | 0.0M |
| 2025-08-26 | 5,760.85 | 5,819.00 | 5,760.85 | 5,806.03 | 0.0M |
| 2025-08-25 | 5,751.91 | 5,799.99 | 5,751.91 | 5,789.80 | 0.0M |
| 2025-08-22 | 5,749.01 | 5,783.00 | 5,749.01 | 5,783.00 | 0.0M |
| 2025-08-21 | 5,770.00 | 5,782.86 | 5,767.00 | 5,782.86 | 0.0M |
| 2025-08-20 | 5,788.00 | 5,788.00 | 5,767.22 | 5,775.09 | 0.0M |
| 2025-08-19 | 5,767.10 | 5,767.10 | 5,748.00 | 5,748.00 | 0.0M |
| 2025-08-18 | 5,765.00 | 5,776.00 | 5,748.67 | 5,757.00 | 0.0M |
| 2025-08-15 | 5,755.00 | 5,766.00 | 5,755.00 | 5,762.00 | 0.0M |
| 2025-08-14 | 5,770.00 | 5,803.98 | 5,770.00 | 5,803.98 | 0.0M |
| 2025-08-13 | 5,763.00 | 5,783.39 | 5,756.00 | 5,766.60 | 0.0M |
| 2025-08-12 | 5,715.00 | 5,748.66 | 5,715.00 | 5,730.00 | 0.0M |
| 2025-08-11 | 5,802.00 | 5,802.00 | 5,750.00 | 5,772.00 | 0.0M |
| 2025-08-08 | 5,799.04 | 5,829.65 | 5,785.00 | 5,801.71 | 0.0M |
| 2025-08-07 | 5,825.00 | 5,839.67 | 5,816.00 | 5,828.19 | 0.0M |
| 2025-08-06 | 5,779.20 | 5,802.00 | 5,762.81 | 5,783.00 | 0.0M |
| 2025-08-05 | 5,899.35 | 5,899.35 | 5,830.00 | 5,849.99 | 0.0M |
| 2025-08-04 | 5,845.00 | 5,871.59 | 5,843.64 | 5,870.00 | 0.0M |
| 2025-08-01 | 5,790.00 | 5,849.60 | 5,790.00 | 5,846.20 | 0.0M |
| 2025-07-31 | 5,728.46 | 5,728.46 | 5,700.79 | 5,713.34 | 0.0M |
| 2025-07-30 | 5,711.00 | 5,711.00 | 5,685.00 | 5,685.00 | 0.0M |
| 2025-07-29 | 5,747.91 | 5,747.91 | 5,740.80 | 5,740.80 | 0.0M |
| 2025-07-28 | 5,709.00 | 5,736.47 | 5,708.00 | 5,719.01 | 0.0M |
| 2025-07-25 | 5,714.00 | 5,714.00 | 5,688.00 | 5,709.00 | 0.0M |
| 2025-07-24 | 5,761.00 | 5,773.60 | 5,751.27 | 5,760.00 | 0.0M |
| 2025-07-23 | 5,847.00 | 5,859.99 | 5,786.00 | 5,793.49 | 0.0M |
| 2025-07-22 | 5,840.81 | 5,892.00 | 5,840.81 | 5,892.00 | 0.0M |
| 2025-07-21 | 5,827.00 | 5,840.81 | 5,820.00 | 5,840.81 | 0.0M |
| 2025-07-18 | 5,773.11 | 5,798.09 | 5,773.11 | 5,785.00 | 0.0M |
| 2025-07-17 | 5,750.75 | 5,780.00 | 5,750.75 | 5,770.23 | 0.0M |
| 2025-07-16 | 5,780.00 | 5,787.00 | 5,780.00 | 5,787.00 | 0.0M |
| 2025-07-15 | 5,770.37 | 5,785.01 | 5,765.00 | 5,780.00 | 0.0M |
| 2025-07-14 | 5,794.76 | 5,803.98 | 5,771.72 | 5,780.00 | 0.0M |
| 2025-07-11 | 5,785.00 | 5,790.00 | 5,754.08 | 5,763.50 | 0.0M |
| 2025-07-10 | 5,687.51 | 5,701.14 | 5,679.99 | 5,701.14 | 0.0M |
| 2025-07-09 | 5,648.91 | 5,685.15 | 5,648.91 | 5,685.15 | 0.0M |
| 2025-07-08 | 5,720.00 | 5,720.00 | 5,682.00 | 5,682.00 | 0.0M |
| 2025-07-07 | 5,692.20 | 5,739.60 | 5,692.20 | 5,737.00 | 0.0M |
| 2025-07-04 | 5,761.50 | 5,886.13 | 5,761.50 | 5,886.06 | 0.0M |
| 2025-07-03 | 5,784.00 | 5,784.00 | 5,710.00 | 5,725.62 | 0.0M |
| 2025-07-02 | 5,770.00 | 5,810.00 | 5,770.00 | 5,797.29 | 0.0M |
| 2025-07-01 | 5,758.00 | 5,803.89 | 5,753.65 | 5,775.00 | 0.0M |
| 2025-06-30 | 5,690.01 | 5,729.47 | 5,690.01 | 5,703.20 | 0.0M |
| 2025-06-27 | 5,675.00 | 5,713.41 | 5,665.00 | 5,691.00 | 0.0M |
| 2025-06-26 | 5,776.60 | 5,807.84 | 5,774.00 | 5,781.00 | 0.0M |
| 2025-06-25 | 5,840.00 | 5,840.00 | 5,791.00 | 5,818.00 | 0.0M |
| 2025-06-24 | 5,844.99 | 5,844.99 | 5,777.01 | 5,800.01 | 0.0M |
| 2025-06-23 | 5,967.37 | 6,007.11 | 5,950.00 | 5,964.40 | 0.0M |
| 2025-06-20 | 5,932.00 | 5,950.00 | 5,932.00 | 5,950.00 | 0.0M |
| 2025-06-19 | 5,925.88 | 5,925.88 | 5,925.88 | 5,925.88 | 0.0M |
| 2025-06-18 | 5,893.25 | 5,930.00 | 5,891.83 | 5,911.43 | 0.0M |
| 2025-06-17 | 5,924.70 | 5,947.19 | 5,899.00 | 5,925.00 | 0.0M |
| 2025-06-16 | 5,932.00 | 5,932.00 | 5,879.01 | 5,903.00 | 0.0M |
| 2025-06-13 | 6,046.00 | 6,065.19 | 5,966.08 | 5,992.44 | 0.0M |
| 2025-06-12 | 5,900.00 | 5,912.21 | 5,895.00 | 5,895.00 | 0.0M |
| 2025-06-11 | 5,828.17 | 5,828.17 | 5,823.20 | 5,823.20 | 0.0M |
| 2025-06-10 | 5,845.00 | 5,860.84 | 5,828.17 | 5,847.00 | 0.0M |
| 2025-06-09 | 5,830.00 | 5,870.18 | 5,830.00 | 5,839.00 | 0.0M |
| 2025-06-06 | 5,959.50 | 5,959.50 | 5,830.00 | 5,836.17 | 0.0M |
| 2025-06-05 | 5,973.80 | 5,981.57 | 5,910.03 | 5,920.00 | 0.0M |
| 2025-06-04 | 5,978.55 | 5,983.31 | 5,949.01 | 5,967.50 | 0.0M |
| 2025-06-03 | 5,968.33 | 5,968.33 | 5,922.01 | 5,941.00 | 0.0M |
| 2025-06-02 | 5,935.00 | 5,999.10 | 5,935.00 | 5,986.00 | 0.0M |
| 2025-05-30 | 5,906.34 | 5,906.34 | 5,824.49 | 5,890.56 | 0.0M |
| 2025-05-29 | 5,902.40 | 5,929.88 | 5,887.51 | 5,887.51 | 0.0M |
| 2025-05-28 | 5,885.97 | 5,904.70 | 5,885.97 | 5,899.55 | 0.0M |
| 2025-05-27 | 5,831.80 | 5,869.00 | 5,824.18 | 5,869.00 | 0.0M |
| 2025-05-26 | 5,955.85 | 5,955.85 | 5,955.85 | 5,955.85 | 0.0M |
| 2025-05-23 | 5,951.00 | 5,985.71 | 5,951.00 | 5,955.85 | 0.0M |
| 2025-05-22 | 5,926.00 | 5,926.00 | 5,850.00 | 5,858.64 | 0.0M |
| 2025-05-21 | 5,877.00 | 5,937.01 | 5,877.00 | 5,934.00 | 0.0M |
| 2025-05-20 | 5,824.00 | 5,844.43 | 5,802.40 | 5,844.43 | 0.0M |
| 2025-05-19 | 5,751.00 | 5,780.00 | 5,751.00 | 5,770.00 | 0.0M |
| 2025-05-16 | 5,714.00 | 5,748.95 | 5,710.00 | 5,728.00 | 0.0M |
| 2025-05-15 | 5,695.00 | 5,810.00 | 5,695.00 | 5,810.00 | 0.0M |
| 2025-05-14 | 5,685.00 | 5,705.54 | 5,668.00 | 5,677.65 | 0.0M |
| 2025-05-13 | 5,829.99 | 5,829.99 | 5,804.75 | 5,806.52 | 0.0M |
| 2025-05-12 | 5,862.32 | 5,875.00 | 5,809.87 | 5,844.25 | 0.0M |
| 2025-05-09 | 5,965.00 | 5,989.00 | 5,965.00 | 5,973.81 | 0.0M |
| 2025-05-08 | 6,047.30 | 6,047.30 | 5,965.00 | 5,970.61 | 0.0M |
| 2025-05-07 | 6,130.00 | 6,130.00 | 6,091.97 | 6,094.93 | 0.0M |
| 2025-05-06 | 6,122.00 | 6,200.00 | 6,122.00 | 6,200.00 | 0.0M |
| 2025-05-05 | 5,997.00 | 6,048.20 | 5,985.00 | 6,048.20 | 0.0M |
| 2025-05-02 | 5,828.00 | 5,877.99 | 5,827.00 | 5,830.00 | 0.0M |
| 2025-04-30 | 6,000.00 | 6,011.44 | 5,960.00 | 5,960.00 | 0.0M |
| 2025-04-29 | 6,050.00 | 6,050.00 | 5,965.00 | 5,997.00 | 0.0M |
| 2025-04-28 | 5,930.00 | 6,050.00 | 5,910.00 | 6,050.00 | 0.0M |
| 2025-04-25 | 5,915.00 | 5,942.00 | 5,907.85 | 5,916.75 | 0.0M |
| 2025-04-24 | 5,995.50 | 6,028.00 | 5,975.00 | 6,022.47 | 0.0M |
| 2025-04-23 | 5,947.89 | 5,977.19 | 5,900.01 | 5,965.68 | 0.0M |
| 2025-04-22 | 6,254.99 | 6,254.99 | 6,091.00 | 6,129.49 | 0.0M |
| 2025-04-21 | 6,172.02 | 6,245.00 | 6,172.02 | 6,224.65 | 0.0M |
| 2025-04-16 | 6,090.00 | 6,164.73 | 6,090.00 | 6,161.00 | 0.0M |
| 2025-04-15 | 5,945.22 | 5,988.36 | 5,910.01 | 5,988.00 | 0.0M |
| 2025-04-14 | 5,970.00 | 5,971.82 | 5,928.25 | 5,945.22 | 0.0M |
| 2025-04-11 | 6,080.00 | 6,101.76 | 6,034.01 | 6,039.61 | 0.0M |
| 2025-04-10 | 5,876.64 | 6,000.00 | 5,876.64 | 5,970.00 | 0.0M |
| 2025-04-09 | 5,860.10 | 5,970.00 | 5,715.00 | 5,778.81 | 0.0M |
| 2025-04-08 | 5,723.00 | 5,728.00 | 5,680.63 | 5,728.00 | 0.0M |
| 2025-04-07 | 5,768.95 | 5,771.11 | 5,600.00 | 5,663.00 | 0.0M |
| 2025-04-04 | 5,760.00 | 5,785.61 | 5,704.00 | 5,735.67 | 0.0M |
| 2025-04-03 | 5,848.00 | 5,848.00 | 5,643.00 | 5,699.74 | 0.0M |
| 2025-04-02 | 5,900.00 | 5,915.05 | 5,880.00 | 5,899.99 | 0.0M |
| 2025-04-01 | 5,917.00 | 5,918.88 | 5,816.00 | 5,846.00 | 0.0M |
| 2025-03-31 | 5,833.80 | 5,892.00 | 5,833.80 | 5,892.00 | 0.0M |
| 2025-03-28 | 5,777.00 | 5,812.02 | 5,770.81 | 5,795.00 | 0.0M |
| 2025-03-27 | 5,678.00 | 5,734.60 | 5,678.00 | 5,734.60 | 0.0M |
| 2025-03-26 | 5,586.00 | 5,611.40 | 5,586.00 | 5,608.00 | 0.0M |
| 2025-03-25 | 5,599.00 | 5,611.92 | 5,586.00 | 5,586.00 | 0.0M |
| 2025-03-24 | 5,590.00 | 5,590.00 | 5,574.00 | 5,574.00 | 0.0M |
| 2025-03-21 | 5,635.69 | 5,635.69 | 5,610.00 | 5,635.00 | 0.0M |
| 2025-03-20 | 5,660.01 | 5,660.01 | 5,636.00 | 5,646.17 | 0.0M |
| 2025-03-19 | 5,590.00 | 5,635.00 | 5,585.00 | 5,635.00 | 0.0M |
| 2025-03-18 | 5,560.00 | 5,617.99 | 5,560.00 | 5,586.34 | 0.0M |
| 2025-03-14 | 5,545.00 | 5,545.00 | 5,462.00 | 5,485.00 | 0.0M |
| 2025-03-13 | 5,487.00 | 5,526.00 | 5,484.00 | 5,526.00 | 0.0M |
| 2025-03-12 | 5,434.00 | 5,479.00 | 5,419.27 | 5,458.54 | 0.0M |
| 2025-03-11 | 5,473.03 | 5,485.99 | 5,460.00 | 5,460.00 | 0.0M |
| 2025-03-10 | 5,440.00 | 5,441.84 | 5,408.00 | 5,424.50 | 0.0M |
| 2025-03-07 | 5,500.00 | 5,500.00 | 5,428.00 | 5,430.00 | 0.0M |
| 2025-03-06 | 5,440.00 | 5,469.20 | 5,435.00 | 5,469.20 | 0.0M |
| 2025-03-05 | 5,526.00 | 5,526.00 | 5,474.30 | 5,486.00 | 0.0M |
| 2025-03-04 | 5,609.99 | 5,613.75 | 5,555.00 | 5,558.00 | 0.0M |
| 2025-03-03 | 5,435.00 | 5,513.00 | 5,435.00 | 5,507.94 | 0.0M |
| 2025-02-28 | 5,352.00 | 5,410.00 | 5,352.00 | 5,410.00 | 0.0M |
| 2025-02-27 | 5,452.00 | 5,460.65 | 5,415.00 | 5,440.00 | 0.0M |
| 2025-02-26 | 5,503.00 | 5,504.39 | 5,485.00 | 5,504.39 | 0.0M |
| 2025-02-25 | 5,485.79 | 5,504.99 | 5,472.50 | 5,502.27 | 0.0M |
| 2025-02-24 | 5,540.00 | 5,569.00 | 5,540.00 | 5,566.00 | 0.0M |
| 2025-02-21 | 5,508.56 | 5,548.19 | 5,482.16 | 5,521.79 | 0.0M |
| 2025-02-20 | 5,515.35 | 5,541.93 | 5,502.06 | 5,504.00 | 0.0M |
| 2025-02-19 | 5,529.62 | 5,529.62 | 5,514.00 | 5,514.03 | 0.0M |
| 2025-02-18 | 5,470.00 | 5,498.99 | 5,470.00 | 5,478.44 | 0.0M |
| 2025-02-17 | 5,434.90 | 5,434.90 | 5,434.90 | 5,434.90 | 0.0M |
| 2025-02-14 | 5,500.00 | 5,500.00 | 5,398.00 | 5,400.00 | 0.0M |
| 2025-02-13 | 5,513.00 | 5,539.79 | 5,512.43 | 5,523.99 | 0.0M |
| 2025-02-12 | 5,489.01 | 5,490.00 | 5,476.00 | 5,476.00 | 0.0M |
| 2025-02-11 | 5,520.00 | 5,520.32 | 5,497.00 | 5,497.00 | 0.0M |
| 2025-02-10 | 5,507.47 | 5,559.54 | 5,507.47 | 5,523.00 | 0.0M |
| 2025-02-07 | 5,443.53 | 5,469.38 | 5,428.00 | 5,428.00 | 0.0M |
| 2025-02-06 | 5,428.79 | 5,428.79 | 5,363.57 | 5,385.00 | 0.0M |
| 2025-02-05 | 5,475.00 | 5,475.00 | 5,438.32 | 5,438.32 | 0.0M |
| 2025-02-04 | 5,354.00 | 5,390.00 | 5,333.00 | 5,380.00 | 0.0M |
| 2025-01-31 | 5,365.00 | 5,375.00 | 5,320.00 | 5,354.00 | 0.0M |
| 2025-01-30 | 5,269.00 | 5,269.00 | 5,258.41 | 5,265.00 | 0.0M |
| 2025-01-29 | 5,221.65 | 5,221.65 | 5,221.65 | 5,221.65 | 0.0M |
| 2025-01-28 | 5,237.53 | 5,244.00 | 5,237.51 | 5,240.00 | 0.0M |
| 2025-01-27 | 5,230.00 | 5,237.30 | 5,205.00 | 5,237.23 | 0.0M |
| 2025-01-24 | 5,180.00 | 5,195.73 | 5,180.00 | 5,195.73 | 0.0M |
| 2025-01-23 | 5,167.00 | 5,173.00 | 5,162.00 | 5,167.00 | 0.0M |
| 2025-01-22 | 5,229.18 | 5,237.53 | 5,210.00 | 5,210.00 | 0.0M |
| 2025-01-21 | 5,217.00 | 5,227.02 | 5,211.00 | 5,227.02 | 0.0M |
| 2025-01-20 | 5,051.00 | 5,051.00 | 5,051.00 | 5,051.00 | 0.0M |
| 2025-01-17 | 5,192.00 | 5,192.00 | 5,166.49 | 5,179.20 | 0.0M |
| 2025-01-16 | 5,200.01 | 5,226.00 | 5,200.01 | 5,211.00 | 0.0M |
| 2025-01-15 | 5,068.56 | 5,095.00 | 5,068.56 | 5,094.00 | 0.0M |
| 2025-01-14 | 5,085.00 | 5,085.00 | 5,048.00 | 5,068.56 | 0.0M |
| 2025-01-13 | 5,136.00 | 5,136.00 | 5,080.00 | 5,083.00 | 0.0M |
| 2025-01-10 | 5,100.00 | 5,150.00 | 5,100.00 | 5,150.00 | 0.0M |
| 2025-01-09 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2025-01-08 | 5,015.00 | 5,015.00 | 4,998.67 | 4,998.67 | 0.0M |
| 2025-01-07 | 4,957.49 | 4,980.00 | 4,957.48 | 4,966.00 | 0.0M |
| 2025-01-06 | 5,007.96 | 5,007.96 | 4,932.55 | 4,946.80 | 0.0M |
| 2025-01-03 | 5,050.23 | 5,050.23 | 5,030.00 | 5,030.00 | 0.0M |
| 2025-01-02 | 5,069.00 | 5,069.00 | 5,045.56 | 5,050.00 | 0.0M |