1,090.84
Última Actualización: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 1,090.50 | 1,095.63 | 1,085.13 | 1,090.84 | 114.2M |
| 2025-09-29 | 1,098.78 | 1,102.20 | 1,092.28 | 1,098.23 | 130.0M |
| 2025-09-26 | 1,083.64 | 1,092.43 | 1,083.31 | 1,089.72 | 113.6M |
| 2025-09-25 | 1,074.08 | 1,079.93 | 1,070.90 | 1,079.40 | 113.6M |
| 2025-09-24 | 1,080.31 | 1,089.01 | 1,076.44 | 1,076.44 | 131.1M |
| 2025-09-23 | 1,078.45 | 1,086.53 | 1,072.39 | 1,072.71 | 129.9M |
| 2025-09-22 | 1,059.53 | 1,075.02 | 1,056.21 | 1,074.63 | 118.6M |
| 2025-09-19 | 1,044.06 | 1,054.83 | 1,042.79 | 1,054.32 | 368.5M |
| 2025-09-18 | 1,042.00 | 1,042.78 | 1,035.78 | 1,041.89 | 102.1M |
| 2025-09-17 | 1,035.08 | 1,053.11 | 1,035.08 | 1,040.04 | 115.2M |
| 2025-09-16 | 1,052.59 | 1,052.59 | 1,039.59 | 1,040.15 | 127.2M |
| 2025-09-15 | 1,038.81 | 1,050.00 | 1,038.29 | 1,049.71 | 118.5M |
| 2025-09-12 | 1,040.82 | 1,042.19 | 1,036.07 | 1,037.66 | 98.7M |
| 2025-09-11 | 1,026.43 | 1,037.42 | 1,024.63 | 1,036.00 | 105.7M |
| 2025-09-10 | 1,020.28 | 1,028.30 | 1,020.28 | 1,027.60 | 99.9M |
| 2025-09-09 | 1,022.32 | 1,024.51 | 1,015.37 | 1,016.38 | 97.4M |
| 2025-09-08 | 1,022.14 | 1,023.92 | 1,013.02 | 1,020.13 | 85.2M |
| 2025-09-05 | 1,017.17 | 1,021.20 | 1,010.92 | 1,020.26 | 86.6M |
| 2025-09-04 | 1,009.28 | 1,013.02 | 1,007.05 | 1,011.88 | 71.7M |
| 2025-09-03 | 1,014.95 | 1,017.14 | 1,008.96 | 1,013.05 | 100.0M |
| 2025-09-02 | 1,007.48 | 1,010.95 | 997.68 | 1,010.68 | 95.5M |
| 2025-08-29 | 995.23 | 1,004.45 | 992.34 | 1,003.87 | 85.7M |
| 2025-08-28 | 997.31 | 998.64 | 991.24 | 994.69 | 93.8M |
| 2025-08-27 | 991.71 | 995.06 | 987.93 | 994.96 | 85.0M |
| 2025-08-26 | 987.62 | 996.10 | 987.09 | 993.52 | 126.1M |
| 2025-08-25 | 987.05 | 987.38 | 984.39 | 985.79 | 85.0M |
| 2025-08-22 | 969.80 | 988.17 | 968.25 | 986.52 | 95.6M |
| 2025-08-21 | 954.37 | 970.02 | 954.27 | 969.58 | 69.6M |
| 2025-08-20 | 952.34 | 955.72 | 950.05 | 953.68 | 69.5M |
| 2025-08-19 | 970.58 | 970.58 | 950.46 | 950.82 | 81.0M |
| 2025-08-18 | 964.39 | 970.18 | 961.41 | 970.18 | 86.7M |
| 2025-08-15 | 962.37 | 965.98 | 959.10 | 964.47 | 94.4M |
| 2025-08-14 | 960.26 | 966.90 | 956.18 | 961.32 | 107.2M |
| 2025-08-13 | 965.33 | 969.31 | 961.63 | 965.33 | 113.8M |
| 2025-08-12 | 953.94 | 963.94 | 953.19 | 963.86 | 111.4M |
| 2025-08-11 | 941.82 | 952.63 | 941.03 | 951.20 | 116.1M |
| 2025-08-08 | 950.20 | 952.32 | 944.08 | 945.38 | 102.1M |
| 2025-08-07 | 952.44 | 955.03 | 945.23 | 947.11 | 86.7M |
| 2025-08-06 | 941.18 | 944.90 | 939.79 | 943.46 | 84.3M |
| 2025-08-05 | 927.82 | 938.70 | 927.82 | 938.27 | 86.0M |
| 2025-08-01 | 921.07 | 921.07 | 909.64 | 917.65 | 82.3M |
| 2025-07-31 | 926.23 | 929.36 | 918.44 | 919.58 | 88.3M |
| 2025-07-30 | 937.46 | 938.32 | 923.21 | 926.65 | 87.7M |
| 2025-07-29 | 941.68 | 942.63 | 936.04 | 940.11 | 76.7M |
| 2025-07-28 | 944.02 | 944.02 | 936.01 | 941.08 | 87.2M |
| 2025-07-25 | 946.32 | 948.53 | 938.57 | 945.14 | 69.9M |
| 2025-07-24 | 946.91 | 952.98 | 943.28 | 947.16 | 79.6M |
| 2025-07-23 | 951.82 | 955.18 | 947.91 | 950.94 | 83.0M |
| 2025-07-22 | 943.58 | 953.45 | 940.25 | 951.38 | 92.6M |
| 2025-07-21 | 938.69 | 947.72 | 938.69 | 941.96 | 82.6M |
| 2025-07-18 | 937.40 | 938.54 | 932.79 | 933.70 | 69.5M |
| 2025-07-17 | 927.45 | 936.26 | 925.57 | 934.26 | 72.6M |
| 2025-07-16 | 935.08 | 935.23 | 924.94 | 929.31 | 80.7M |
| 2025-07-15 | 936.39 | 936.72 | 929.19 | 932.39 | 81.3M |
| 2025-07-14 | 934.70 | 937.94 | 932.86 | 935.66 | 87.0M |
| 2025-07-11 | 931.09 | 934.83 | 926.92 | 933.19 | 86.5M |
| 2025-07-10 | 926.97 | 930.54 | 923.22 | 929.72 | 86.8M |
| 2025-07-09 | 920.80 | 926.29 | 919.84 | 924.48 | 87.9M |
| 2025-07-08 | 925.80 | 926.07 | 915.86 | 918.92 | 113.9M |
| 2025-07-07 | 920.19 | 924.57 | 914.40 | 924.52 | 84.0M |
| 2025-07-04 | 918.58 | 922.48 | 917.04 | 921.60 | 33.6M |
| 2025-07-03 | 913.58 | 918.79 | 913.58 | 917.71 | 66.7M |
| 2025-07-02 | 910.31 | 915.47 | 909.30 | 915.47 | 97.4M |
| 2025-06-30 | 897.88 | 907.68 | 896.34 | 907.01 | 74.3M |
| 2025-06-27 | 900.60 | 901.62 | 892.19 | 896.97 | 83.5M |
| 2025-06-26 | 897.92 | 906.00 | 896.46 | 906.00 | 70.0M |
| 2025-06-25 | 897.49 | 897.59 | 892.56 | 895.58 | 63.5M |
| 2025-06-24 | 894.36 | 899.94 | 890.07 | 896.68 | 77.4M |
| 2025-06-23 | 906.89 | 912.61 | 901.54 | 901.54 | 87.5M |
| 2025-06-20 | 909.59 | 911.71 | 905.16 | 905.91 | 210.1M |
| 2025-06-19 | 909.98 | 910.41 | 907.76 | 909.81 | 37.7M |
| 2025-06-18 | 909.60 | 915.92 | 909.11 | 909.65 | 94.6M |
| 2025-06-17 | 911.06 | 911.06 | 907.52 | 910.21 | 88.9M |
| 2025-06-16 | 908.52 | 911.47 | 905.86 | 909.15 | 89.8M |
| 2025-06-13 | 910.45 | 911.27 | 904.37 | 907.68 | 111.8M |
| 2025-06-12 | 901.80 | 907.34 | 899.13 | 904.43 | 80.8M |
| 2025-06-11 | 900.36 | 902.41 | 898.65 | 901.77 | 92.2M |
| 2025-06-10 | 899.75 | 902.38 | 894.48 | 897.48 | 83.8M |
| 2025-06-09 | 895.16 | 901.09 | 894.04 | 898.19 | 86.2M |
| 2025-06-06 | 896.72 | 900.12 | 889.24 | 892.52 | 98.4M |
| 2025-06-05 | 890.82 | 897.36 | 890.66 | 893.23 | 93.1M |
| 2025-06-04 | 884.79 | 886.89 | 881.19 | 884.72 | 79.3M |
| 2025-06-03 | 869.30 | 883.84 | 868.57 | 882.93 | 82.1M |
| 2025-06-02 | 864.24 | 873.57 | 864.24 | 869.76 | 89.9M |
| 2025-05-30 | 856.81 | 857.75 | 851.05 | 856.52 | 168.9M |
| 2025-05-29 | 866.82 | 866.82 | 860.52 | 860.64 | 66.2M |
| 2025-05-28 | 861.89 | 864.65 | 858.55 | 863.63 | 75.2M |
| 2025-05-27 | 855.34 | 860.61 | 854.14 | 859.55 | 86.2M |
| 2025-05-26 | 848.44 | 858.19 | 848.13 | 857.88 | 36.0M |
| 2025-05-23 | 838.53 | 847.77 | 837.19 | 847.58 | 74.7M |
| 2025-05-22 | 840.21 | 841.56 | 833.44 | 838.15 | 72.9M |
| 2025-05-21 | 843.13 | 848.56 | 841.02 | 842.19 | 92.6M |
| 2025-05-20 | 831.41 | 841.88 | 831.41 | 840.40 | 88.1M |
| 2025-05-16 | 821.75 | 829.16 | 820.92 | 828.79 | 99.4M |
| 2025-05-15 | 822.01 | 826.17 | 818.09 | 825.70 | 85.9M |
| 2025-05-14 | 826.88 | 826.88 | 820.53 | 822.07 | 90.2M |
| 2025-05-13 | 829.05 | 832.99 | 827.24 | 830.83 | 98.1M |
| 2025-05-12 | 831.42 | 833.73 | 824.09 | 825.81 | 108.8M |
| 2025-05-09 | 822.54 | 829.36 | 821.27 | 829.36 | 91.0M |
| 2025-05-08 | 817.13 | 820.63 | 814.36 | 817.45 | 88.0M |
| 2025-05-07 | 809.64 | 816.17 | 808.70 | 815.01 | 78.1M |
| 2025-05-06 | 802.46 | 813.71 | 801.58 | 813.71 | 80.6M |
| 2025-05-05 | 802.41 | 802.41 | 793.11 | 797.26 | 60.3M |
| 2025-05-02 | 800.32 | 802.81 | 794.54 | 798.59 | 69.3M |
| 2025-05-01 | 796.09 | 799.08 | 792.49 | 794.09 | 75.2M |
| 2025-04-30 | 792.59 | 800.42 | 788.27 | 800.42 | 96.8M |
| 2025-04-29 | 799.98 | 803.05 | 797.53 | 799.69 | 55.7M |
| 2025-04-28 | 800.36 | 803.23 | 796.72 | 802.91 | 64.1M |
| 2025-04-25 | 796.61 | 802.66 | 796.21 | 801.01 | 65.6M |
| 2025-04-24 | 796.77 | 805.48 | 796.35 | 804.14 | 77.6M |
| 2025-04-23 | 787.37 | 795.88 | 787.36 | 791.27 | 85.4M |
| 2025-04-22 | 794.75 | 796.54 | 786.84 | 787.49 | 74.5M |
| 2025-04-21 | 796.78 | 797.76 | 779.84 | 786.70 | 67.5M |
| 2025-04-17 | 792.02 | 797.08 | 787.11 | 793.65 | 85.7M |
| 2025-04-16 | 787.25 | 796.38 | 786.93 | 791.29 | 89.0M |
| 2025-04-15 | 777.45 | 782.87 | 776.36 | 782.20 | 79.0M |
| 2025-04-14 | 771.01 | 777.98 | 768.35 | 775.83 | 83.2M |
| 2025-04-11 | 749.34 | 768.17 | 749.34 | 765.57 | 93.5M |
| 2025-04-10 | 757.24 | 757.24 | 734.19 | 742.50 | 101.7M |
| 2025-04-09 | 709.20 | 766.10 | 706.67 | 763.67 | 157.9M |
| 2025-04-08 | 748.07 | 748.07 | 705.71 | 710.44 | 116.2M |
| 2025-04-07 | 716.68 | 750.62 | 704.86 | 727.83 | 134.8M |
| 2025-04-04 | 771.29 | 771.29 | 729.60 | 737.12 | 155.8M |
| 2025-04-03 | 789.01 | 800.12 | 788.02 | 789.43 | 102.8M |
| 2025-04-02 | 813.48 | 820.81 | 811.70 | 820.42 | 73.0M |
| 2025-04-01 | 814.47 | 819.57 | 809.94 | 816.91 | 73.5M |
| 2025-03-31 | 811.38 | 819.44 | 799.90 | 816.70 | 88.7M |
| 2025-03-28 | 829.30 | 829.30 | 813.83 | 815.61 | 82.7M |
| 2025-03-27 | 825.70 | 831.53 | 820.03 | 829.39 | 67.7M |
| 2025-03-26 | 832.62 | 836.00 | 823.01 | 823.64 | 67.2M |
| 2025-03-25 | 829.18 | 835.50 | 829.18 | 830.74 | 76.7M |
| 2025-03-24 | 824.21 | 829.29 | 824.21 | 825.66 | 80.0M |
| 2025-03-21 | 821.03 | 822.14 | 813.64 | 819.90 | 181.2M |
| 2025-03-20 | 820.05 | 829.09 | 818.44 | 826.09 | 78.9M |
| 2025-03-19 | 815.89 | 827.16 | 814.69 | 825.26 | 81.7M |
| 2025-03-18 | 818.88 | 819.45 | 814.08 | 815.55 | 79.0M |
| 2025-03-17 | 801.74 | 814.84 | 801.74 | 814.26 | 88.0M |
| 2025-03-14 | 797.98 | 803.54 | 795.18 | 801.53 | 77.6M |
| 2025-03-13 | 790.40 | 796.73 | 785.73 | 790.82 | 98.3M |
| 2025-03-12 | 785.14 | 792.29 | 784.94 | 790.37 | 83.5M |
| 2025-03-11 | 771.80 | 783.44 | 771.80 | 782.14 | 99.9M |
| 2025-03-10 | 786.88 | 786.88 | 765.42 | 769.31 | 107.1M |
| 2025-03-07 | 785.93 | 799.16 | 782.59 | 792.24 | 88.6M |
| 2025-03-06 | 786.07 | 793.35 | 780.44 | 784.11 | 83.5M |
| 2025-03-05 | 776.50 | 792.52 | 776.50 | 792.49 | 91.4M |
| 2025-03-04 | 775.75 | 783.75 | 761.25 | 777.02 | 113.3M |
| 2025-03-03 | 802.94 | 807.80 | 779.30 | 781.88 | 100.1M |
| 2025-02-28 | 794.94 | 799.20 | 791.00 | 798.80 | 149.5M |
| 2025-02-27 | 813.30 | 816.04 | 800.18 | 800.23 | 93.5M |
| 2025-02-26 | 806.66 | 817.84 | 806.13 | 813.63 | 96.4M |
| 2025-02-25 | 813.74 | 814.59 | 799.42 | 805.14 | 101.2M |
| 2025-02-24 | 813.71 | 816.47 | 804.11 | 813.06 | 83.6M |
| 2025-02-21 | 829.03 | 829.03 | 810.18 | 811.79 | 94.6M |
| 2025-02-20 | 826.68 | 833.07 | 825.69 | 829.38 | 80.2M |
| 2025-02-19 | 828.72 | 828.72 | 823.61 | 827.03 | 71.0M |
| 2025-02-18 | 825.68 | 830.40 | 821.62 | 828.99 | 85.2M |
| 2025-02-14 | 833.61 | 834.50 | 820.03 | 821.16 | 73.9M |
| 2025-02-13 | 830.76 | 830.76 | 825.89 | 830.14 | 76.2M |
| 2025-02-12 | 822.89 | 831.71 | 822.04 | 827.50 | 85.2M |
| 2025-02-11 | 830.36 | 831.34 | 825.57 | 825.57 | 75.1M |
| 2025-02-10 | 831.55 | 836.75 | 831.55 | 833.93 | 91.4M |
| 2025-02-07 | 827.33 | 830.38 | 821.50 | 824.12 | 106.8M |
| 2025-02-06 | 831.88 | 831.88 | 821.45 | 824.26 | 86.9M |
| 2025-02-05 | 825.19 | 833.49 | 825.19 | 831.57 | 95.3M |
| 2025-02-04 | 812.99 | 824.58 | 811.02 | 822.53 | 74.3M |
| 2025-02-03 | 797.78 | 814.72 | 793.05 | 809.59 | 93.2M |
| 2025-01-31 | 832.85 | 833.42 | 817.22 | 818.39 | 99.2M |
| 2025-01-30 | 825.02 | 834.24 | 825.02 | 832.81 | 80.8M |
| 2025-01-29 | 818.71 | 823.86 | 814.16 | 819.89 | 72.0M |
| 2025-01-28 | 818.12 | 822.19 | 812.46 | 819.60 | 63.3M |
| 2025-01-27 | 825.67 | 825.67 | 814.20 | 815.99 | 81.6M |
| 2025-01-24 | 832.40 | 836.28 | 831.97 | 833.81 | 81.3M |
| 2025-01-23 | 827.31 | 831.85 | 826.52 | 830.54 | 76.1M |
| 2025-01-22 | 827.00 | 832.34 | 823.22 | 828.96 | 69.3M |
| 2025-01-21 | 826.96 | 829.77 | 824.61 | 825.49 | 68.1M |
| 2025-01-20 | 819.35 | 829.34 | 819.35 | 829.34 | 40.2M |
| 2025-01-17 | 817.56 | 822.03 | 815.94 | 821.14 | 75.8M |
| 2025-01-16 | 823.69 | 823.69 | 816.69 | 816.69 | 72.9M |
| 2025-01-15 | 824.81 | 826.97 | 818.15 | 821.31 | 79.7M |
| 2025-01-14 | 812.24 | 819.17 | 812.24 | 817.81 | 71.3M |
| 2025-01-13 | 818.10 | 818.10 | 810.04 | 810.04 | 71.2M |
| 2025-01-10 | 833.83 | 834.09 | 822.77 | 823.89 | 79.8M |
| 2025-01-09 | 829.01 | 833.30 | 829.01 | 833.27 | 35.3M |
| 2025-01-08 | 828.81 | 830.81 | 822.53 | 829.26 | 82.8M |
| 2025-01-07 | 833.89 | 839.56 | 826.16 | 829.44 | 79.8M |
| 2025-01-06 | 836.17 | 837.75 | 828.74 | 829.09 | 79.3M |
| 2025-01-03 | 831.76 | 832.91 | 827.62 | 832.22 | 64.4M |
| 2025-01-02 | 820.24 | 834.08 | 820.24 | 831.12 | 80.7M |