8,048.42
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 | 8,057.03 | 8,129.88 | 8,042.20 | 8,048.42 | 122.1M |
| 2025-09-25 | 8,022.32 | 8,075.70 | 7,975.23 | 8,057.03 | 101.2M |
| 2025-09-24 | 7,958.97 | 8,072.94 | 7,958.97 | 8,022.32 | 128.7M |
| 2025-09-23 | 7,876.20 | 8,013.60 | 7,876.20 | 7,958.97 | 111.1M |
| 2025-09-22 | 7,822.29 | 7,912.46 | 7,763.02 | 7,876.20 | 138.2M |
| 2025-09-19 | 7,856.82 | 7,921.63 | 7,769.59 | 7,821.71 | 268.4M |
| 2025-09-18 | 7,826.29 | 7,854.78 | 7,787.58 | 7,842.41 | 80.8M |
| 2025-09-17 | 7,806.79 | 7,851.69 | 7,802.68 | 7,826.29 | 94.5M |
| 2025-09-16 | 7,766.83 | 7,833.47 | 7,745.70 | 7,806.79 | 142.0M |
| 2025-09-15 | 7,688.86 | 7,767.23 | 7,649.25 | 7,766.83 | 131.0M |
| 2025-09-12 | 7,669.71 | 7,707.08 | 7,662.93 | 7,676.67 | 89.1M |
| 2025-09-11 | 7,679.45 | 7,691.14 | 7,643.94 | 7,669.39 | 108.1M |
| 2025-09-10 | 7,580.23 | 7,679.49 | 7,580.23 | 7,679.45 | 127.9M |
| 2025-09-09 | 7,505.00 | 7,616.50 | 7,505.00 | 7,580.23 | 116.3M |
| 2025-09-08 | 7,499.57 | 7,547.68 | 7,458.24 | 7,505.00 | 121.6M |
| 2025-09-05 | 7,542.27 | 7,542.27 | 7,451.59 | 7,499.13 | 96.0M |
| 2025-09-04 | 7,553.84 | 7,562.34 | 7,519.21 | 7,542.27 | 77.4M |
| 2025-09-03 | 7,581.02 | 7,582.45 | 7,519.15 | 7,544.34 | 86.3M |
| 2025-09-02 | 7,561.57 | 7,581.52 | 7,525.66 | 7,581.02 | 88.6M |
| 2025-08-29 | 7,550.55 | 7,609.02 | 7,531.89 | 7,561.57 | 89.1M |
| 2025-08-28 | 7,506.65 | 7,559.49 | 7,479.78 | 7,549.21 | 65.5M |
| 2025-08-27 | 7,460.41 | 7,519.93 | 7,448.96 | 7,506.65 | 94.6M |
| 2025-08-26 | 7,490.06 | 7,490.06 | 7,427.20 | 7,460.41 | 130.3M |
| 2025-08-25 | 7,489.60 | 7,495.55 | 7,463.14 | 7,490.06 | 107.6M |
| 2025-08-22 | 7,392.61 | 7,495.23 | 7,392.61 | 7,489.60 | 130.6M |
| 2025-08-21 | 7,322.07 | 7,394.92 | 7,321.52 | 7,392.61 | 83.0M |
| 2025-08-20 | 7,266.06 | 7,337.24 | 7,266.06 | 7,322.07 | 80.2M |
| 2025-08-19 | 7,282.52 | 7,299.26 | 7,261.42 | 7,266.06 | 76.1M |
| 2025-08-18 | 7,306.26 | 7,306.26 | 7,251.40 | 7,282.52 | 92.0M |
| 2025-08-15 | 7,353.70 | 7,353.70 | 7,272.58 | 7,306.21 | 69.4M |
| 2025-08-14 | 7,280.16 | 7,331.27 | 7,270.05 | 7,329.74 | 60.3M |
| 2025-08-13 | 7,278.53 | 7,311.42 | 7,242.43 | 7,280.16 | 69.4M |
| 2025-08-12 | 7,262.20 | 7,293.58 | 7,247.67 | 7,278.53 | 69.0M |
| 2025-08-11 | 7,251.62 | 7,276.97 | 7,228.53 | 7,262.20 | 74.3M |
| 2025-08-08 | 7,266.82 | 7,314.13 | 7,242.65 | 7,251.62 | 81.1M |
| 2025-08-07 | 7,298.09 | 7,329.53 | 7,236.52 | 7,265.38 | 69.4M |
| 2025-08-06 | 7,288.45 | 7,364.02 | 7,258.56 | 7,298.09 | 89.4M |
| 2025-08-05 | 7,215.29 | 7,337.38 | 7,215.29 | 7,288.45 | 97.4M |
| 2025-08-01 | 7,273.22 | 7,273.22 | 7,138.36 | 7,215.29 | 77.8M |
| 2025-07-31 | 7,307.14 | 7,324.24 | 7,244.88 | 7,273.22 | 85.1M |
| 2025-07-30 | 7,319.61 | 7,319.61 | 7,274.00 | 7,305.80 | 66.5M |
| 2025-07-29 | 7,260.45 | 7,328.22 | 7,259.63 | 7,319.61 | 65.8M |
| 2025-07-28 | 7,205.76 | 7,262.58 | 7,205.76 | 7,260.45 | 73.0M |
| 2025-07-25 | 7,235.05 | 7,258.35 | 7,195.06 | 7,205.76 | 67.4M |
| 2025-07-24 | 7,191.03 | 7,243.44 | 7,166.23 | 7,235.05 | 92.4M |
| 2025-07-23 | 7,131.52 | 7,207.73 | 7,131.52 | 7,191.03 | 71.2M |
| 2025-07-22 | 7,087.15 | 7,137.90 | 7,080.79 | 7,131.52 | 77.4M |
| 2025-07-21 | 7,176.98 | 7,182.59 | 7,080.79 | 7,087.15 | 73.7M |
| 2025-07-18 | 7,159.34 | 7,223.97 | 7,156.76 | 7,176.98 | 66.1M |
| 2025-07-17 | 7,135.06 | 7,184.54 | 7,102.52 | 7,159.34 | 83.8M |
| 2025-07-16 | 7,181.86 | 7,182.20 | 7,100.52 | 7,135.06 | 79.2M |
| 2025-07-15 | 7,197.08 | 7,202.47 | 7,140.52 | 7,181.86 | 79.9M |
| 2025-07-14 | 7,135.36 | 7,198.41 | 7,117.19 | 7,197.04 | 78.2M |
| 2025-07-11 | 7,069.84 | 7,140.82 | 7,056.32 | 7,135.36 | 77.8M |
| 2025-07-10 | 7,047.70 | 7,069.84 | 6,981.44 | 7,069.84 | 95.4M |
| 2025-07-09 | 7,085.89 | 7,101.28 | 7,046.03 | 7,047.70 | 69.9M |
| 2025-07-08 | 7,030.30 | 7,119.59 | 7,009.10 | 7,085.89 | 113.2M |
| 2025-07-07 | 7,068.89 | 7,074.81 | 6,994.48 | 7,030.30 | 119.6M |
| 2025-07-04 | 7,075.53 | 7,084.35 | 7,051.90 | 7,068.89 | 35.6M |
| 2025-07-03 | 7,079.16 | 7,084.84 | 7,041.11 | 7,075.53 | 50.6M |
| 2025-07-02 | 7,088.58 | 7,140.09 | 7,020.29 | 7,079.16 | 88.8M |
| 2025-06-30 | 7,096.28 | 7,106.04 | 7,039.45 | 7,088.58 | 89.7M |
| 2025-06-27 | 7,094.69 | 7,142.29 | 7,042.04 | 7,079.36 | 115.0M |
| 2025-06-26 | 7,024.93 | 7,097.37 | 7,024.93 | 7,094.69 | 93.1M |
| 2025-06-25 | 7,078.40 | 7,078.40 | 7,014.25 | 7,024.93 | 98.2M |
| 2025-06-24 | 7,109.27 | 7,112.96 | 7,036.74 | 7,078.40 | 112.2M |
| 2025-06-23 | 7,234.83 | 7,305.95 | 7,102.87 | 7,109.27 | 148.9M |
| 2025-06-20 | 7,237.71 | 7,273.53 | 7,210.63 | 7,234.83 | 161.1M |
| 2025-06-19 | 7,229.99 | 7,267.79 | 7,229.99 | 7,237.13 | 38.9M |
| 2025-06-18 | 7,301.27 | 7,308.58 | 7,206.41 | 7,229.99 | 105.6M |
| 2025-06-17 | 7,232.19 | 7,316.18 | 7,232.19 | 7,301.27 | 127.0M |
| 2025-06-16 | 7,281.97 | 7,318.03 | 7,223.47 | 7,232.19 | 162.2M |
| 2025-06-13 | 7,189.02 | 7,302.26 | 7,189.02 | 7,273.35 | 182.5M |
| 2025-06-12 | 7,121.13 | 7,171.16 | 7,090.01 | 7,171.16 | 96.2M |
| 2025-06-11 | 7,026.51 | 7,130.99 | 7,026.51 | 7,121.13 | 124.7M |
| 2025-06-10 | 7,004.31 | 7,062.63 | 7,004.31 | 7,026.51 | 123.4M |
| 2025-06-09 | 6,991.51 | 7,057.45 | 6,967.28 | 7,004.31 | 129.6M |
| 2025-06-06 | 6,956.37 | 7,018.15 | 6,956.37 | 6,991.07 | 104.3M |
| 2025-06-05 | 6,941.82 | 6,988.63 | 6,929.94 | 6,956.37 | 108.0M |
| 2025-06-04 | 7,025.09 | 7,036.24 | 6,912.64 | 6,941.82 | 91.4M |
| 2025-06-03 | 6,940.01 | 7,035.66 | 6,937.67 | 7,015.63 | 113.4M |
| 2025-06-02 | 6,855.07 | 6,955.26 | 6,855.07 | 6,940.01 | 131.3M |
| 2025-05-30 | 6,903.00 | 6,903.00 | 6,809.67 | 6,855.07 | 140.8M |
| 2025-05-29 | 6,907.53 | 6,924.70 | 6,883.11 | 6,901.68 | 72.4M |
| 2025-05-28 | 6,951.71 | 6,973.31 | 6,899.64 | 6,907.53 | 92.0M |
| 2025-05-27 | 6,943.68 | 6,976.79 | 6,934.64 | 6,951.71 | 85.2M |
| 2025-05-26 | 6,895.90 | 6,966.84 | 6,895.90 | 6,943.68 | 37.5M |
| 2025-05-23 | 6,813.10 | 6,897.66 | 6,791.05 | 6,895.90 | 74.6M |
| 2025-05-22 | 6,836.38 | 6,839.90 | 6,770.96 | 6,813.10 | 83.7M |
| 2025-05-21 | 6,867.92 | 6,878.19 | 6,811.16 | 6,836.38 | 94.8M |
| 2025-05-20 | 6,863.79 | 6,894.82 | 6,834.02 | 6,867.87 | 108.8M |
| 2025-05-16 | 6,861.38 | 6,899.61 | 6,848.82 | 6,863.79 | 99.9M |
| 2025-05-15 | 6,903.53 | 6,903.53 | 6,811.26 | 6,861.38 | 100.2M |
| 2025-05-14 | 6,869.07 | 6,884.30 | 6,834.35 | 6,878.54 | 73.5M |
| 2025-05-13 | 6,800.45 | 6,889.59 | 6,800.45 | 6,869.07 | 100.4M |
| 2025-05-12 | 6,765.14 | 6,903.02 | 6,765.14 | 6,800.45 | 188.9M |
| 2025-05-09 | 6,694.74 | 6,771.40 | 6,694.74 | 6,765.14 | 96.2M |
| 2025-05-08 | 6,654.62 | 6,763.51 | 6,654.62 | 6,694.74 | 114.3M |
| 2025-05-07 | 6,573.72 | 6,654.62 | 6,564.47 | 6,654.62 | 97.2M |
| 2025-05-06 | 6,551.79 | 6,608.61 | 6,541.57 | 6,573.72 | 99.6M |
| 2025-05-05 | 6,655.51 | 6,655.51 | 6,533.16 | 6,551.79 | 81.6M |
| 2025-05-02 | 6,589.92 | 6,661.29 | 6,578.50 | 6,655.51 | 62.9M |
| 2025-05-01 | 6,557.74 | 6,675.72 | 6,536.29 | 6,589.92 | 71.0M |
| 2025-04-30 | 6,642.04 | 6,642.04 | 6,484.65 | 6,557.74 | 80.0M |
| 2025-04-29 | 6,664.85 | 6,675.09 | 6,624.86 | 6,641.16 | 61.3M |
| 2025-04-28 | 6,618.73 | 6,667.67 | 6,602.14 | 6,664.85 | 74.2M |
| 2025-04-25 | 6,622.61 | 6,635.73 | 6,577.68 | 6,618.73 | 68.1M |
| 2025-04-24 | 6,538.36 | 6,630.86 | 6,538.36 | 6,622.61 | 69.2M |
| 2025-04-23 | 6,532.79 | 6,600.31 | 6,481.73 | 6,538.36 | 76.5M |
| 2025-04-22 | 6,423.92 | 6,579.80 | 6,423.92 | 6,532.79 | 77.8M |
| 2025-04-21 | 6,507.79 | 6,507.79 | 6,377.67 | 6,423.92 | 73.4M |
| 2025-04-17 | 6,401.67 | 6,565.71 | 6,401.67 | 6,507.79 | 89.2M |
| 2025-04-16 | 6,335.27 | 6,452.07 | 6,335.27 | 6,401.67 | 85.2M |
| 2025-04-15 | 6,287.80 | 6,383.80 | 6,287.54 | 6,335.27 | 75.9M |
| 2025-04-14 | 6,221.12 | 6,327.54 | 6,221.12 | 6,287.76 | 86.4M |
| 2025-04-11 | 6,035.89 | 6,259.30 | 6,022.17 | 6,221.12 | 103.6M |
| 2025-04-10 | 6,308.80 | 6,308.80 | 5,942.78 | 6,035.89 | 102.6M |
| 2025-04-09 | 5,995.65 | 6,372.53 | 5,833.92 | 6,308.80 | 159.2M |
| 2025-04-08 | 6,209.59 | 6,369.30 | 5,940.70 | 5,995.65 | 137.1M |
| 2025-04-07 | 6,343.19 | 6,378.53 | 6,006.02 | 6,209.59 | 144.1M |
| 2025-04-04 | 6,788.65 | 6,788.65 | 6,278.77 | 6,343.19 | 170.6M |
| 2025-04-03 | 7,118.16 | 7,118.16 | 6,780.32 | 6,788.65 | 116.9M |
| 2025-04-02 | 7,040.76 | 7,118.16 | 6,982.75 | 7,118.16 | 53.0M |
| 2025-04-01 | 6,998.40 | 7,040.76 | 6,944.38 | 7,040.76 | 66.2M |
| 2025-03-31 | 6,967.47 | 7,047.77 | 6,907.53 | 6,998.18 | 85.4M |
| 2025-03-28 | 6,997.82 | 6,997.82 | 6,929.25 | 6,951.37 | 93.9M |
| 2025-03-27 | 7,036.55 | 7,058.31 | 6,987.88 | 6,997.82 | 74.4M |
| 2025-03-26 | 7,029.95 | 7,088.38 | 7,029.95 | 7,036.55 | 83.6M |
| 2025-03-25 | 7,040.93 | 7,087.71 | 7,017.99 | 7,029.95 | 101.0M |
| 2025-03-24 | 6,949.37 | 7,063.60 | 6,949.37 | 7,040.93 | 128.4M |
| 2025-03-21 | 6,984.87 | 6,984.87 | 6,905.54 | 6,949.37 | 131.5M |
| 2025-03-20 | 6,902.26 | 6,986.73 | 6,876.69 | 6,970.22 | 84.1M |
| 2025-03-19 | 6,798.21 | 6,919.32 | 6,798.21 | 6,901.97 | 94.3M |
| 2025-03-18 | 6,785.82 | 6,814.31 | 6,739.13 | 6,798.21 | 95.2M |
| 2025-03-17 | 6,710.06 | 6,800.16 | 6,710.06 | 6,785.82 | 153.6M |
| 2025-03-14 | 6,636.26 | 6,719.76 | 6,618.28 | 6,704.00 | 97.1M |
| 2025-03-13 | 6,659.47 | 6,691.99 | 6,582.73 | 6,630.19 | 141.6M |
| 2025-03-12 | 6,580.18 | 6,694.88 | 6,580.18 | 6,658.08 | 149.4M |
| 2025-03-11 | 6,561.49 | 6,611.54 | 6,541.37 | 6,580.18 | 144.1M |
| 2025-03-10 | 6,519.97 | 6,566.02 | 6,464.60 | 6,561.06 | 204.9M |
| 2025-03-07 | 6,413.21 | 6,565.47 | 6,413.21 | 6,519.92 | 118.8M |
| 2025-03-06 | 6,462.51 | 6,466.51 | 6,361.09 | 6,413.21 | 146.8M |
| 2025-03-05 | 6,446.74 | 6,491.40 | 6,387.66 | 6,462.51 | 135.7M |
| 2025-03-04 | 6,523.14 | 6,523.14 | 6,350.92 | 6,445.41 | 147.8M |
| 2025-03-03 | 6,717.38 | 6,757.31 | 6,471.03 | 6,515.03 | 146.8M |
| 2025-02-28 | 6,632.43 | 6,717.38 | 6,578.88 | 6,717.38 | 169.6M |
| 2025-02-27 | 6,624.34 | 6,702.72 | 6,624.34 | 6,631.58 | 98.7M |
| 2025-02-26 | 6,615.82 | 6,660.15 | 6,594.74 | 6,624.34 | 65.3M |
| 2025-02-25 | 6,656.39 | 6,673.05 | 6,545.15 | 6,615.82 | 99.2M |
| 2025-02-24 | 6,707.09 | 6,743.08 | 6,652.82 | 6,656.39 | 82.1M |
| 2025-02-21 | 6,811.28 | 6,811.28 | 6,679.10 | 6,707.09 | 83.0M |
| 2025-02-20 | 6,832.90 | 6,832.90 | 6,769.26 | 6,811.28 | 92.8M |
| 2025-02-19 | 6,832.20 | 6,853.45 | 6,804.32 | 6,832.85 | 80.2M |
| 2025-02-18 | 6,790.15 | 6,873.06 | 6,738.92 | 6,832.20 | 111.8M |
| 2025-02-14 | 6,965.40 | 6,965.40 | 6,776.96 | 6,790.15 | 74.9M |
| 2025-02-13 | 6,927.78 | 6,974.81 | 6,918.54 | 6,942.28 | 55.6M |
| 2025-02-12 | 7,026.52 | 7,026.52 | 6,906.61 | 6,927.78 | 72.9M |
| 2025-02-11 | 6,965.26 | 7,044.23 | 6,953.13 | 7,026.52 | 85.0M |
| 2025-02-10 | 6,868.80 | 6,979.03 | 6,868.80 | 6,965.26 | 89.2M |
| 2025-02-07 | 6,846.36 | 6,897.42 | 6,803.20 | 6,868.80 | 77.8M |
| 2025-02-06 | 6,898.17 | 6,947.34 | 6,796.36 | 6,846.36 | 80.2M |
| 2025-02-05 | 6,868.55 | 6,907.41 | 6,837.06 | 6,898.17 | 66.0M |
| 2025-02-04 | 6,788.02 | 6,907.59 | 6,766.91 | 6,868.55 | 77.1M |
| 2025-02-03 | 6,832.59 | 6,854.38 | 6,594.52 | 6,788.02 | 88.9M |
| 2025-01-31 | 6,968.95 | 6,987.47 | 6,831.35 | 6,832.59 | 83.6M |
| 2025-01-30 | 6,926.19 | 6,995.53 | 6,919.82 | 6,968.11 | 73.7M |
| 2025-01-29 | 6,863.27 | 6,929.94 | 6,844.76 | 6,926.19 | 57.7M |
| 2025-01-28 | 6,903.82 | 6,921.41 | 6,824.11 | 6,863.27 | 61.1M |
| 2025-01-27 | 7,065.01 | 7,065.01 | 6,888.60 | 6,903.82 | 79.6M |
| 2025-01-24 | 7,106.70 | 7,108.32 | 7,033.74 | 7,065.01 | 62.9M |
| 2025-01-23 | 7,110.85 | 7,156.36 | 7,078.96 | 7,106.70 | 58.9M |
| 2025-01-22 | 7,112.38 | 7,167.72 | 7,098.94 | 7,110.85 | 65.8M |
| 2025-01-21 | 7,141.44 | 7,147.73 | 7,043.62 | 7,112.38 | 78.2M |
| 2025-01-20 | 7,053.86 | 7,149.18 | 7,040.42 | 7,141.44 | 37.1M |
| 2025-01-17 | 6,938.94 | 7,064.14 | 6,932.48 | 7,053.86 | 71.7M |
| 2025-01-16 | 7,015.12 | 7,015.12 | 6,911.04 | 6,938.94 | 88.1M |
| 2025-01-15 | 6,991.25 | 7,063.06 | 6,991.25 | 7,015.12 | 61.7M |
| 2025-01-14 | 6,962.57 | 6,996.60 | 6,935.49 | 6,991.12 | 78.4M |
| 2025-01-13 | 7,063.18 | 7,133.01 | 6,954.04 | 6,962.57 | 90.2M |
| 2025-01-10 | 7,070.00 | 7,166.28 | 7,044.21 | 7,063.18 | 95.8M |
| 2025-01-09 | 7,072.55 | 7,083.78 | 7,049.37 | 7,070.00 | 27.3M |
| 2025-01-08 | 7,053.45 | 7,077.60 | 7,009.73 | 7,072.55 | 66.2M |
| 2025-01-07 | 6,985.84 | 7,073.86 | 6,985.84 | 7,053.45 | 78.9M |
| 2025-01-06 | 6,977.30 | 7,065.37 | 6,971.62 | 6,985.84 | 86.1M |
| 2025-01-03 | 6,931.33 | 6,994.76 | 6,931.33 | 6,977.30 | 57.4M |
| 2025-01-02 | 6,816.80 | 6,947.99 | 6,816.80 | 6,931.33 | 79.4M |