1,430.85
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 | 1,432.50 | 1,432.50 | 1,429.00 | 1,430.85 | 0.0M |
| 2025-09-25 | 1,432.00 | 1,439.00 | 1,432.00 | 1,436.00 | 0.0M |
| 2025-09-24 | 1,440.00 | 1,440.00 | 1,437.10 | 1,437.10 | 0.0M |
| 2025-09-23 | 1,440.00 | 1,445.00 | 1,435.00 | 1,436.02 | 0.0M |
| 2025-09-22 | 1,440.94 | 1,447.00 | 1,439.00 | 1,446.00 | 0.0M |
| 2025-09-19 | 1,436.50 | 1,440.42 | 1,433.20 | 1,440.42 | 0.0M |
| 2025-09-18 | 1,435.00 | 1,435.00 | 1,432.50 | 1,432.50 | 0.0M |
| 2025-09-17 | 1,428.00 | 1,428.00 | 1,413.00 | 1,420.28 | 0.1M |
| 2025-09-15 | 1,428.70 | 1,442.00 | 1,426.00 | 1,427.35 | 0.1M |
| 2025-09-12 | 1,430.60 | 1,432.28 | 1,428.00 | 1,428.00 | 0.0M |
| 2025-09-11 | 1,430.00 | 1,431.81 | 1,430.00 | 1,431.62 | 0.0M |
| 2025-09-10 | 1,425.71 | 1,426.00 | 1,424.50 | 1,424.50 | 0.0M |
| 2025-09-09 | 1,424.87 | 1,429.00 | 1,420.00 | 1,425.80 | 0.0M |
| 2025-09-08 | 1,425.00 | 1,429.00 | 1,421.28 | 1,421.28 | 0.0M |
| 2025-09-05 | 1,431.00 | 1,431.00 | 1,418.00 | 1,423.54 | 0.0M |
| 2025-09-04 | 1,428.00 | 1,428.93 | 1,423.50 | 1,428.93 | 0.0M |
| 2025-09-03 | 1,414.76 | 1,430.00 | 1,411.15 | 1,413.00 | 0.0M |
| 2025-09-02 | 1,448.00 | 1,448.00 | 1,397.81 | 1,406.75 | 0.0M |
| 2025-09-01 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 0.0M |
| 2025-08-29 | 1,430.00 | 1,430.00 | 1,412.00 | 1,413.50 | 0.0M |
| 2025-08-28 | 1,420.72 | 1,422.80 | 1,417.55 | 1,422.80 | 0.0M |
| 2025-08-27 | 1,422.78 | 1,425.00 | 1,420.00 | 1,420.72 | 0.0M |
| 2025-08-26 | 1,410.00 | 1,414.25 | 1,410.00 | 1,414.25 | 0.0M |
| 2025-08-25 | 1,413.60 | 1,418.00 | 1,410.00 | 1,417.00 | 0.0M |
| 2025-08-22 | 1,420.00 | 1,420.00 | 1,410.00 | 1,411.81 | 0.0M |
| 2025-08-21 | 1,408.84 | 1,410.00 | 1,400.01 | 1,405.31 | 0.0M |
| 2025-08-20 | 1,418.00 | 1,418.00 | 1,403.00 | 1,409.81 | 0.0M |
| 2025-08-19 | 1,422.01 | 1,422.01 | 1,415.00 | 1,416.20 | 0.0M |
| 2025-08-18 | 1,424.90 | 1,424.90 | 1,420.00 | 1,420.00 | 0.0M |
| 2025-08-15 | 1,427.92 | 1,427.92 | 1,417.63 | 1,417.63 | 0.0M |
| 2025-08-14 | 1,415.00 | 1,428.02 | 1,415.00 | 1,427.00 | 0.1M |
| 2025-08-13 | 1,412.00 | 1,420.00 | 1,408.10 | 1,409.36 | 0.1M |
| 2025-08-12 | 1,398.13 | 1,404.27 | 1,398.00 | 1,403.36 | 0.0M |
| 2025-08-11 | 1,398.50 | 1,402.00 | 1,397.45 | 1,397.50 | 0.1M |
| 2025-08-08 | 1,386.88 | 1,394.15 | 1,383.78 | 1,393.55 | 0.1M |
| 2025-08-07 | 1,385.00 | 1,390.00 | 1,379.98 | 1,384.65 | 0.1M |
| 2025-08-06 | 1,380.00 | 1,391.00 | 1,379.50 | 1,385.89 | 0.0M |
| 2025-08-05 | 1,408.24 | 1,408.24 | 1,383.50 | 1,383.50 | 0.0M |
| 2025-08-04 | 1,385.00 | 1,405.52 | 1,384.00 | 1,403.00 | 0.1M |
| 2025-08-01 | 1,397.00 | 1,401.43 | 1,377.01 | 1,384.16 | 0.1M |
| 2025-07-31 | 1,414.00 | 1,417.00 | 1,400.00 | 1,406.00 | 0.0M |
| 2025-07-30 | 1,404.39 | 1,407.00 | 1,404.39 | 1,405.00 | 0.0M |
| 2025-07-29 | 1,405.00 | 1,413.39 | 1,400.00 | 1,400.81 | 0.0M |
| 2025-07-28 | 1,400.00 | 1,407.00 | 1,400.00 | 1,407.00 | 0.0M |
| 2025-07-25 | 1,389.00 | 1,392.38 | 1,388.00 | 1,390.16 | 0.0M |
| 2025-07-24 | 1,386.00 | 1,391.00 | 1,385.08 | 1,389.99 | 0.0M |
| 2025-07-23 | 1,381.23 | 1,391.38 | 1,377.89 | 1,381.50 | 0.0M |
| 2025-07-22 | 1,390.00 | 1,390.00 | 1,375.00 | 1,378.76 | 0.0M |
| 2025-07-21 | 1,384.50 | 1,386.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2025-07-18 | 1,385.00 | 1,385.00 | 1,380.00 | 1,381.72 | 0.0M |
| 2025-07-17 | 1,383.97 | 1,387.00 | 1,383.00 | 1,386.92 | 0.0M |
| 2025-07-16 | 1,381.00 | 1,381.00 | 1,367.59 | 1,372.80 | 0.0M |
| 2025-07-15 | 1,385.00 | 1,385.00 | 1,378.57 | 1,380.04 | 0.0M |
| 2025-07-14 | 1,376.85 | 1,377.00 | 1,376.84 | 1,377.00 | 0.0M |
| 2025-07-11 | 1,377.00 | 1,377.00 | 1,368.00 | 1,368.50 | 0.0M |
| 2025-07-10 | 1,370.00 | 1,373.00 | 1,370.00 | 1,371.39 | 0.0M |
| 2025-07-09 | 1,362.00 | 1,365.96 | 1,361.00 | 1,365.03 | 0.0M |
| 2025-07-08 | 1,363.00 | 1,368.00 | 1,357.50 | 1,357.50 | 0.0M |
| 2025-07-07 | 1,367.00 | 1,369.00 | 1,357.40 | 1,361.00 | 0.0M |
| 2025-07-04 | 1,373.55 | 1,386.98 | 1,373.55 | 1,377.98 | 0.0M |
| 2025-07-03 | 1,370.00 | 1,382.00 | 1,350.00 | 1,382.00 | 0.0M |
| 2025-07-02 | 1,366.00 | 1,369.24 | 1,366.00 | 1,369.24 | 0.0M |
| 2025-07-01 | 1,364.50 | 1,365.00 | 1,355.00 | 1,362.10 | 0.0M |
| 2025-06-30 | 1,367.80 | 1,370.00 | 1,360.00 | 1,365.42 | 0.0M |
| 2025-06-27 | 1,365.00 | 1,365.00 | 1,358.35 | 1,359.23 | 0.0M |
| 2025-06-26 | 1,355.00 | 1,366.01 | 1,355.00 | 1,366.01 | 0.0M |
| 2025-06-25 | 1,365.00 | 1,365.00 | 1,352.00 | 1,355.00 | 0.0M |
| 2025-06-24 | 1,356.00 | 1,365.00 | 1,356.00 | 1,361.00 | 0.0M |
| 2025-06-23 | 1,343.01 | 1,351.15 | 1,340.01 | 1,351.15 | 0.1M |
| 2025-06-20 | 1,380.00 | 1,380.00 | 1,340.00 | 1,342.00 | 0.0M |
| 2025-06-19 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.0M |
| 2025-06-18 | 1,340.00 | 1,345.00 | 1,338.04 | 1,341.00 | 0.0M |
| 2025-06-17 | 1,341.77 | 1,355.00 | 1,337.00 | 1,338.04 | 0.0M |
| 2025-06-16 | 1,331.37 | 1,350.00 | 1,331.37 | 1,342.59 | 0.0M |
| 2025-06-13 | 1,340.72 | 1,340.72 | 1,328.55 | 1,328.94 | 0.0M |
| 2025-06-12 | 1,341.50 | 1,343.00 | 1,339.00 | 1,342.46 | 0.0M |
| 2025-06-11 | 1,360.00 | 1,360.99 | 1,335.40 | 1,337.20 | 0.0M |
| 2025-06-10 | 1,345.00 | 1,352.38 | 1,345.00 | 1,352.38 | 0.0M |
| 2025-06-09 | 1,353.00 | 1,353.00 | 1,343.84 | 1,344.26 | 0.0M |
| 2025-06-06 | 1,345.00 | 1,350.34 | 1,343.00 | 1,347.00 | 0.0M |
| 2025-06-05 | 1,405.00 | 1,405.00 | 1,337.63 | 1,337.63 | 0.0M |
| 2025-06-04 | 1,413.87 | 1,413.87 | 1,348.00 | 1,350.00 | 0.0M |
| 2025-06-03 | 1,341.00 | 1,352.18 | 1,341.00 | 1,348.60 | 0.0M |
| 2025-06-02 | 1,326.50 | 1,338.90 | 1,325.30 | 1,338.43 | 0.2M |
| 2025-05-30 | 1,344.00 | 1,345.00 | 1,334.00 | 1,345.00 | 0.0M |
| 2025-05-29 | 1,340.92 | 1,344.94 | 1,336.72 | 1,337.70 | 0.0M |
| 2025-05-28 | 1,340.00 | 1,346.00 | 1,340.00 | 1,345.00 | 0.0M |
| 2025-05-27 | 1,328.00 | 1,339.90 | 1,326.00 | 1,337.70 | 0.0M |
| 2025-05-26 | 1,315.00 | 1,334.00 | 1,314.00 | 1,326.38 | 0.0M |
| 2025-05-23 | 1,320.00 | 1,320.00 | 1,310.00 | 1,311.21 | 0.0M |
| 2025-05-22 | 1,335.00 | 1,335.00 | 1,327.00 | 1,327.00 | 0.0M |
| 2025-05-21 | 1,343.40 | 1,345.00 | 1,337.81 | 1,337.81 | 0.0M |
| 2025-05-20 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2025-05-19 | 1,358.88 | 1,358.88 | 1,350.00 | 1,350.00 | 0.0M |
| 2025-05-16 | 1,356.00 | 1,361.00 | 1,356.00 | 1,358.88 | 0.0M |
| 2025-05-15 | 1,342.01 | 1,354.17 | 1,337.80 | 1,352.61 | 0.0M |
| 2025-05-14 | 1,339.99 | 1,400.00 | 1,339.00 | 1,342.01 | 0.0M |
| 2025-05-13 | 1,341.10 | 1,349.95 | 1,339.99 | 1,343.00 | 0.0M |
| 2025-05-12 | 1,350.00 | 1,350.00 | 1,341.10 | 1,341.10 | 0.0M |
| 2025-05-09 | 1,298.36 | 1,300.00 | 1,293.00 | 1,293.00 | 0.0M |
| 2025-05-08 | 1,306.02 | 1,307.00 | 1,298.00 | 1,298.36 | 0.0M |
| 2025-05-07 | 1,290.10 | 1,326.18 | 1,287.00 | 1,287.00 | 0.0M |
| 2025-05-06 | 1,308.10 | 1,326.20 | 1,297.50 | 1,297.50 | 0.0M |
| 2025-05-05 | 1,310.00 | 1,311.00 | 1,298.00 | 1,305.50 | 0.0M |
| 2025-05-02 | 1,299.00 | 1,313.00 | 1,298.00 | 1,308.00 | 0.0M |
| 2025-04-30 | 1,276.00 | 1,276.00 | 1,253.00 | 1,267.80 | 0.0M |
| 2025-04-29 | 1,272.11 | 1,281.00 | 1,272.11 | 1,275.74 | 0.1M |
| 2025-04-28 | 1,260.00 | 1,270.00 | 1,257.51 | 1,270.00 | 0.0M |
| 2025-04-25 | 1,260.00 | 1,262.00 | 1,256.50 | 1,260.00 | 0.0M |
| 2025-04-24 | 1,248.00 | 1,258.00 | 1,248.00 | 1,258.00 | 0.0M |
| 2025-04-23 | 1,250.00 | 1,260.00 | 1,238.48 | 1,238.48 | 0.0M |
| 2025-04-22 | 1,198.00 | 1,220.00 | 1,198.00 | 1,209.88 | 0.0M |
| 2025-04-21 | 1,222.00 | 1,222.00 | 1,180.00 | 1,188.00 | 0.0M |
| 2025-04-16 | 1,273.50 | 1,273.50 | 1,232.00 | 1,232.00 | 0.0M |
| 2025-04-15 | 1,275.00 | 1,275.00 | 1,268.00 | 1,272.00 | 0.0M |
| 2025-04-14 | 1,275.88 | 1,286.00 | 1,269.00 | 1,275.25 | 0.0M |
| 2025-04-11 | 1,269.00 | 1,281.50 | 1,253.14 | 1,275.68 | 0.0M |
| 2025-04-10 | 1,292.00 | 1,292.00 | 1,240.14 | 1,268.66 | 0.1M |
| 2025-04-09 | 1,230.00 | 1,300.00 | 1,204.00 | 1,300.00 | 0.1M |
| 2025-04-08 | 1,260.00 | 1,277.92 | 1,200.00 | 1,202.97 | 0.0M |
| 2025-04-07 | 1,230.00 | 1,233.70 | 1,196.01 | 1,221.50 | 0.0M |
| 2025-04-04 | 1,259.00 | 1,260.59 | 1,225.00 | 1,229.61 | 0.0M |
| 2025-04-03 | 1,350.00 | 1,350.00 | 1,265.00 | 1,265.00 | 0.0M |
| 2025-04-02 | 1,399.00 | 1,399.00 | 1,355.82 | 1,398.00 | 0.0M |
| 2025-04-01 | 1,343.76 | 1,345.00 | 1,338.00 | 1,338.00 | 0.0M |
| 2025-03-31 | 1,334.00 | 1,338.00 | 1,314.34 | 1,338.00 | 0.0M |
| 2025-03-28 | 1,363.00 | 1,363.00 | 1,333.00 | 1,334.77 | 0.0M |
| 2025-03-27 | 1,355.00 | 1,400.00 | 1,355.00 | 1,368.30 | 0.0M |
| 2025-03-26 | 1,365.00 | 1,375.00 | 1,353.90 | 1,353.90 | 0.0M |
| 2025-03-25 | 1,355.00 | 1,363.00 | 1,355.00 | 1,361.00 | 0.0M |
| 2025-03-24 | 1,390.00 | 1,395.00 | 1,361.46 | 1,361.46 | 0.0M |
| 2025-03-21 | 1,345.00 | 1,385.13 | 1,343.00 | 1,350.00 | 0.0M |
| 2025-03-20 | 1,351.00 | 1,440.00 | 1,339.50 | 1,440.00 | 0.0M |
| 2025-03-19 | 1,350.00 | 1,350.00 | 1,329.00 | 1,338.00 | 0.0M |
| 2025-03-18 | 1,329.00 | 1,400.00 | 1,315.00 | 1,316.00 | 0.0M |
| 2025-03-14 | 1,310.50 | 1,320.00 | 1,301.00 | 1,320.00 | 0.0M |
| 2025-03-13 | 1,327.00 | 1,327.00 | 1,300.00 | 1,301.00 | 0.0M |
| 2025-03-12 | 1,340.00 | 1,340.00 | 1,321.00 | 1,330.00 | 0.0M |
| 2025-03-11 | 1,350.00 | 1,350.00 | 1,321.04 | 1,330.14 | 0.0M |
| 2025-03-10 | 1,371.00 | 1,371.00 | 1,338.00 | 1,348.00 | 0.0M |
| 2025-03-07 | 1,366.00 | 1,372.02 | 1,352.00 | 1,371.00 | 0.0M |
| 2025-03-06 | 1,392.60 | 1,392.60 | 1,365.00 | 1,365.16 | 0.0M |
| 2025-03-05 | 1,406.00 | 1,406.00 | 1,381.52 | 1,397.30 | 0.0M |
| 2025-03-04 | 1,419.00 | 1,426.00 | 1,400.00 | 1,401.08 | 0.0M |
| 2025-03-03 | 1,440.00 | 1,440.00 | 1,418.00 | 1,418.00 | 0.0M |
| 2025-02-28 | 1,405.00 | 1,429.00 | 1,405.00 | 1,420.00 | 0.0M |
| 2025-02-27 | 1,427.00 | 1,429.34 | 1,413.45 | 1,415.00 | 0.0M |
| 2025-02-26 | 1,442.10 | 1,444.00 | 1,424.97 | 1,424.97 | 0.0M |
| 2025-02-25 | 1,440.00 | 1,440.00 | 1,419.10 | 1,432.00 | 0.0M |
| 2025-02-24 | 1,443.00 | 1,446.00 | 1,438.00 | 1,439.50 | 0.0M |
| 2025-02-21 | 1,454.20 | 1,454.20 | 1,443.00 | 1,443.00 | 0.0M |
| 2025-02-20 | 1,470.00 | 1,470.00 | 1,454.20 | 1,458.80 | 0.0M |
| 2025-02-19 | 1,469.50 | 1,472.60 | 1,468.70 | 1,472.60 | 0.0M |
| 2025-02-18 | 1,469.00 | 1,469.00 | 1,452.32 | 1,454.20 | 0.0M |
| 2025-02-17 | 1,459.00 | 1,469.37 | 1,459.00 | 1,469.37 | 0.0M |
| 2025-02-14 | 1,463.30 | 1,463.30 | 1,456.00 | 1,456.00 | 0.0M |
| 2025-02-13 | 1,461.50 | 1,466.58 | 1,459.99 | 1,466.58 | 0.0M |
| 2025-02-12 | 1,452.00 | 1,460.00 | 1,449.00 | 1,459.99 | 0.0M |
| 2025-02-11 | 1,470.00 | 1,470.00 | 1,461.00 | 1,462.00 | 0.0M |
| 2025-02-10 | 1,469.00 | 1,469.37 | 1,466.01 | 1,467.11 | 0.0M |
| 2025-02-07 | 1,465.00 | 1,465.00 | 1,451.00 | 1,451.00 | 0.0M |
| 2025-02-06 | 1,465.00 | 1,465.00 | 1,456.00 | 1,456.00 | 0.0M |
| 2025-02-05 | 1,462.00 | 1,463.00 | 1,456.00 | 1,456.20 | 0.0M |
| 2025-02-04 | 1,470.00 | 1,470.00 | 1,438.00 | 1,456.00 | 0.0M |
| 2025-01-31 | 1,480.00 | 1,483.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2025-01-30 | 1,460.00 | 1,460.00 | 1,447.00 | 1,452.73 | 0.0M |
| 2025-01-29 | 1,463.00 | 1,463.00 | 1,450.00 | 1,456.99 | 0.0M |
| 2025-01-28 | 1,453.42 | 1,461.15 | 1,453.42 | 1,461.15 | 0.0M |
| 2025-01-27 | 1,456.00 | 1,459.00 | 1,446.02 | 1,454.92 | 0.0M |
| 2025-01-24 | 1,465.00 | 1,465.00 | 1,448.00 | 1,455.50 | 0.0M |
| 2025-01-23 | 1,462.78 | 1,465.00 | 1,454.93 | 1,465.00 | 0.0M |
| 2025-01-22 | 1,466.80 | 1,467.92 | 1,462.17 | 1,463.11 | 0.1M |
| 2025-01-21 | 1,500.00 | 1,500.00 | 1,453.89 | 1,463.00 | 0.0M |
| 2025-01-20 | 1,470.00 | 1,495.00 | 1,470.00 | 1,495.00 | 0.0M |
| 2025-01-17 | 1,455.00 | 1,462.00 | 1,455.00 | 1,461.30 | 0.0M |
| 2025-01-16 | 1,430.00 | 1,455.00 | 1,430.00 | 1,450.50 | 0.0M |
| 2025-01-15 | 1,410.00 | 1,430.00 | 1,410.00 | 1,428.00 | 0.0M |
| 2025-01-14 | 1,413.00 | 1,413.00 | 1,398.00 | 1,405.00 | 0.0M |
| 2025-01-13 | 1,415.00 | 1,419.00 | 1,410.00 | 1,410.00 | 0.0M |
| 2025-01-10 | 1,419.30 | 1,420.24 | 1,410.00 | 1,419.00 | 0.0M |
| 2025-01-09 | 1,420.00 | 1,420.00 | 1,419.00 | 1,419.49 | 0.0M |
| 2025-01-08 | 1,410.00 | 1,429.70 | 1,404.00 | 1,413.00 | 0.1M |
| 2025-01-07 | 1,430.00 | 1,430.00 | 1,403.71 | 1,403.82 | 0.0M |
| 2025-01-06 | 1,430.68 | 1,435.99 | 1,422.00 | 1,422.00 | 0.0M |
| 2025-01-03 | 1,426.00 | 1,438.75 | 1,426.00 | 1,437.00 | 0.0M |
| 2025-01-02 | 1,435.10 | 1,440.00 | 1,411.00 | 1,413.00 | 0.3M |