4,298.71
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 4,257.46 | 4,338.01 | 4,240.85 | 4,298.71 | 28,280.5M |
| 2025-09-26 | 4,259.58 | 4,283.86 | 4,251.84 | 4,260.49 | 22,954.8M |
| 2025-09-25 | 4,276.36 | 4,281.55 | 4,258.16 | 4,269.16 | 24,359.5M |
| 2025-09-24 | 4,243.96 | 4,281.47 | 4,242.88 | 4,278.76 | 25,497.6M |
| 2025-09-23 | 4,249.81 | 4,277.48 | 4,220.97 | 4,258.12 | 30,639.1M |
| 2025-09-22 | 4,263.64 | 4,266.09 | 4,236.64 | 4,255.17 | 23,538.3M |
| 2025-09-19 | 4,257.78 | 4,282.81 | 4,248.14 | 4,261.92 | 27,871.9M |
| 2025-09-18 | 4,332.46 | 4,335.67 | 4,234.25 | 4,259.87 | 36,023.8M |
| 2025-09-17 | 4,313.52 | 4,341.45 | 4,310.54 | 4,332.01 | 27,338.9M |
| 2025-09-16 | 4,346.33 | 4,359.82 | 4,310.52 | 4,318.52 | 26,902.6M |
| 2025-09-15 | 4,365.67 | 4,370.65 | 4,333.78 | 4,342.01 | 25,937.2M |
| 2025-09-12 | 4,390.58 | 4,400.32 | 4,356.05 | 4,361.52 | 29,792.5M |
| 2025-09-11 | 4,323.94 | 4,388.79 | 4,318.84 | 4,388.38 | 25,953.3M |
| 2025-09-10 | 4,331.58 | 4,346.26 | 4,312.59 | 4,328.92 | 21,838.7M |
| 2025-09-09 | 4,328.29 | 4,354.03 | 4,317.03 | 4,336.29 | 24,786.2M |
| 2025-09-08 | 4,334.61 | 4,351.92 | 4,322.79 | 4,336.61 | 27,867.8M |
| 2025-09-05 | 4,302.03 | 4,341.33 | 4,281.65 | 4,334.58 | 26,175.9M |
| 2025-09-04 | 4,328.88 | 4,328.88 | 4,266.71 | 4,306.93 | 31,503.1M |
| 2025-09-03 | 4,402.33 | 4,404.63 | 4,316.44 | 4,337.45 | 27,226.9M |
| 2025-09-02 | 4,393.35 | 4,407.32 | 4,358.98 | 4,394.49 | 32,071.6M |
| 2025-09-01 | 4,421.53 | 4,421.98 | 4,383.84 | 4,393.25 | 33,807.9M |
| 2025-08-29 | 4,415.86 | 4,461.96 | 4,403.35 | 4,410.31 | 35,878.3M |
| 2025-08-28 | 4,364.65 | 4,413.39 | 4,338.97 | 4,411.74 | 33,212.4M |
| 2025-08-27 | 4,450.09 | 4,458.81 | 4,366.64 | 4,366.64 | 36,572.6M |
| 2025-08-26 | 4,467.32 | 4,473.94 | 4,447.67 | 4,452.18 | 31,246.4M |
| 2025-08-25 | 4,440.59 | 4,479.40 | 4,434.77 | 4,478.34 | 39,019.4M |
| 2025-08-22 | 4,364.50 | 4,420.33 | 4,360.50 | 4,420.05 | 29,955.1M |
| 2025-08-21 | 4,358.61 | 4,381.40 | 4,353.16 | 4,365.70 | 28,350.8M |
| 2025-08-20 | 4,299.92 | 4,354.47 | 4,289.48 | 4,352.62 | 27,564.0M |
| 2025-08-19 | 4,328.24 | 4,341.55 | 4,300.80 | 4,307.43 | 28,373.5M |
| 2025-08-18 | 4,321.49 | 4,353.03 | 4,303.90 | 4,326.07 | 34,680.3M |
| 2025-08-15 | 4,277.53 | 4,318.61 | 4,267.28 | 4,304.06 | 30,371.4M |
| 2025-08-14 | 4,292.56 | 4,326.44 | 4,278.82 | 4,283.49 | 24,843.2M |
| 2025-08-13 | 4,296.95 | 4,315.20 | 4,281.99 | 4,290.21 | 24,713.9M |
| 2025-08-12 | 4,277.28 | 4,304.59 | 4,277.28 | 4,289.93 | 18,836.7M |
| 2025-08-11 | 4,283.34 | 4,291.25 | 4,265.74 | 4,275.73 | 20,494.5M |
| 2025-08-08 | 4,281.26 | 4,294.32 | 4,268.28 | 4,278.72 | 19,342.7M |
| 2025-08-07 | 4,281.93 | 4,294.10 | 4,261.97 | 4,284.91 | 21,003.5M |
| 2025-08-06 | 4,268.62 | 4,281.13 | 4,260.12 | 4,277.07 | 18,754.4M |
| 2025-08-05 | 4,230.84 | 4,271.70 | 4,228.21 | 4,269.03 | 19,275.4M |
| 2025-08-04 | 4,193.86 | 4,227.71 | 4,193.86 | 4,226.00 | 17,794.8M |
| 2025-08-01 | 4,222.80 | 4,240.24 | 4,201.09 | 4,208.54 | 21,395.0M |
| 2025-07-31 | 4,280.09 | 4,282.83 | 4,215.01 | 4,227.92 | 29,461.1M |
| 2025-07-30 | 4,284.49 | 4,326.55 | 4,272.24 | 4,294.94 | 28,597.4M |
| 2025-07-29 | 4,285.61 | 4,297.75 | 4,265.99 | 4,284.92 | 27,117.6M |
| 2025-07-28 | 4,280.16 | 4,314.15 | 4,269.12 | 4,290.15 | 26,255.8M |
| 2025-07-25 | 4,302.95 | 4,309.78 | 4,276.92 | 4,283.72 | 31,839.2M |
| 2025-07-24 | 4,279.26 | 4,316.96 | 4,270.46 | 4,308.18 | 37,666.1M |
| 2025-07-23 | 4,294.15 | 4,327.05 | 4,279.40 | 4,285.76 | 35,530.5M |
| 2025-07-22 | 4,254.76 | 4,281.46 | 4,222.78 | 4,278.09 | 30,952.6M |
| 2025-07-21 | 4,232.09 | 4,250.57 | 4,231.10 | 4,248.85 | 25,836.0M |
| 2025-07-18 | 4,199.39 | 4,221.71 | 4,195.69 | 4,216.17 | 19,912.3M |
| 2025-07-17 | 4,188.88 | 4,198.94 | 4,181.49 | 4,197.08 | 17,483.2M |
| 2025-07-16 | 4,203.88 | 4,207.77 | 4,171.39 | 4,192.70 | 17,201.9M |
| 2025-07-15 | 4,240.70 | 4,251.60 | 4,190.39 | 4,207.99 | 22,581.2M |
| 2025-07-14 | 4,233.85 | 4,262.94 | 4,233.85 | 4,236.11 | 25,690.2M |
| 2025-07-11 | 4,243.27 | 4,295.98 | 4,227.95 | 4,227.95 | 30,340.2M |
| 2025-07-10 | 4,209.55 | 4,271.07 | 4,209.55 | 4,244.63 | 23,493.8M |
| 2025-07-09 | 4,220.40 | 4,238.28 | 4,209.80 | 4,212.50 | 18,960.4M |
| 2025-07-08 | 4,200.57 | 4,225.48 | 4,195.41 | 4,221.61 | 18,223.9M |
| 2025-07-07 | 4,190.89 | 4,202.95 | 4,180.60 | 4,200.14 | 15,293.9M |
| 2025-07-04 | 4,163.52 | 4,225.65 | 4,156.88 | 4,196.05 | 18,682.3M |
| 2025-07-03 | 4,163.12 | 4,170.46 | 4,145.13 | 4,164.61 | 14,747.8M |
| 2025-07-02 | 4,146.40 | 4,167.06 | 4,136.06 | 4,160.71 | 17,536.1M |
| 2025-07-01 | 4,126.85 | 4,146.92 | 4,120.09 | 4,142.96 | 15,633.3M |
| 2025-06-30 | 4,112.09 | 4,127.52 | 4,097.44 | 4,122.93 | 17,181.1M |
| 2025-06-27 | 4,169.13 | 4,195.76 | 4,114.83 | 4,122.16 | 22,855.8M |
| 2025-06-26 | 4,171.16 | 4,183.32 | 4,156.98 | 4,169.61 | 19,082.3M |
| 2025-06-25 | 4,118.45 | 4,177.79 | 4,110.78 | 4,174.05 | 20,784.2M |
| 2025-06-24 | 4,077.93 | 4,131.69 | 4,077.52 | 4,121.47 | 17,431.4M |
| 2025-06-23 | 4,039.54 | 4,089.59 | 4,028.10 | 4,079.11 | 14,463.1M |
| 2025-06-20 | 4,030.72 | 4,058.48 | 4,030.72 | 4,050.00 | 12,624.7M |
| 2025-06-19 | 4,064.28 | 4,067.81 | 4,024.85 | 4,037.15 | 14,184.0M |
| 2025-06-18 | 4,071.85 | 4,078.32 | 4,046.35 | 4,069.19 | 13,213.4M |
| 2025-06-17 | 4,069.42 | 4,077.20 | 4,059.00 | 4,073.71 | 13,156.1M |
| 2025-06-16 | 4,041.41 | 4,071.87 | 4,041.41 | 4,070.15 | 15,011.8M |
| 2025-06-13 | 4,063.74 | 4,068.88 | 4,038.34 | 4,046.18 | 19,393.3M |
| 2025-06-12 | 4,061.07 | 4,075.04 | 4,046.52 | 4,066.33 | 14,606.6M |
| 2025-06-11 | 4,039.95 | 4,080.65 | 4,039.95 | 4,066.37 | 15,279.6M |
| 2025-06-10 | 4,052.70 | 4,073.54 | 4,022.42 | 4,038.16 | 15,856.7M |
| 2025-06-09 | 4,041.31 | 4,053.95 | 4,034.39 | 4,050.71 | 14,582.9M |
| 2025-06-06 | 4,036.53 | 4,049.59 | 4,028.99 | 4,035.54 | 12,020.5M |
| 2025-06-05 | 4,037.45 | 4,045.42 | 4,022.04 | 4,035.86 | 13,173.4M |
| 2025-06-04 | 4,021.25 | 4,040.64 | 4,021.25 | 4,035.23 | 12,304.3M |
| 2025-06-03 | 3,986.61 | 4,031.38 | 3,984.57 | 4,020.64 | 14,051.7M |
| 2025-05-30 | 3,991.49 | 4,003.50 | 3,974.41 | 3,990.84 | 11,907.8M |
| 2025-05-29 | 3,980.69 | 4,004.81 | 3,974.25 | 3,995.29 | 11,828.0M |
| 2025-05-28 | 3,983.58 | 3,992.99 | 3,971.10 | 3,978.79 | 9,973.0M |
| 2025-05-27 | 3,987.55 | 3,999.84 | 3,973.85 | 3,981.79 | 10,594.9M |
| 2025-05-26 | 3,991.79 | 4,009.79 | 3,977.97 | 3,986.40 | 11,570.6M |
| 2025-05-23 | 4,033.92 | 4,049.65 | 3,995.34 | 3,995.34 | 12,877.4M |
| 2025-05-22 | 4,027.08 | 4,041.96 | 4,017.84 | 4,036.99 | 11,851.2M |
| 2025-05-21 | 4,020.19 | 4,046.63 | 4,020.19 | 4,032.07 | 12,590.8M |
| 2025-05-20 | 4,013.94 | 4,032.03 | 4,008.83 | 4,018.95 | 12,242.0M |
| 2025-05-19 | 4,010.18 | 4,017.31 | 4,006.16 | 4,007.52 | 12,150.4M |
| 2025-05-16 | 4,030.75 | 4,037.38 | 3,994.72 | 4,010.57 | 13,887.8M |
| 2025-05-15 | 4,055.43 | 4,069.36 | 4,036.30 | 4,038.55 | 15,971.0M |
| 2025-05-14 | 4,009.40 | 4,076.81 | 4,002.73 | 4,063.46 | 18,813.9M |
| 2025-05-13 | 4,009.80 | 4,015.47 | 3,995.80 | 4,012.34 | 15,320.0M |
| 2025-05-12 | 3,971.35 | 3,998.85 | 3,959.25 | 3,991.20 | 15,242.5M |
| 2025-05-09 | 3,955.18 | 3,967.28 | 3,952.46 | 3,960.97 | 13,108.8M |
| 2025-05-08 | 3,929.04 | 3,969.98 | 3,926.03 | 3,956.96 | 13,692.5M |
| 2025-05-07 | 3,952.20 | 3,953.63 | 3,920.19 | 3,941.21 | 17,871.1M |
| 2025-05-06 | 3,892.43 | 3,905.55 | 3,876.57 | 3,904.72 | 17,746.5M |
| 2025-04-30 | 3,897.56 | 3,898.07 | 3,872.95 | 3,875.14 | 16,189.6M |
| 2025-04-29 | 3,901.97 | 3,918.84 | 3,896.21 | 3,901.25 | 13,162.7M |
| 2025-04-28 | 3,898.90 | 3,917.33 | 3,886.86 | 3,907.47 | 14,523.2M |
| 2025-04-25 | 3,911.53 | 3,917.95 | 3,897.12 | 3,905.34 | 13,833.6M |
| 2025-04-24 | 3,895.74 | 3,922.38 | 3,895.74 | 3,907.42 | 12,621.1M |
| 2025-04-23 | 3,911.99 | 3,914.29 | 3,889.15 | 3,895.24 | 12,564.2M |
| 2025-04-22 | 3,892.73 | 3,915.25 | 3,891.97 | 3,902.01 | 12,796.9M |
| 2025-04-21 | 3,896.36 | 3,920.92 | 3,893.25 | 3,894.43 | 12,851.9M |
| 2025-04-18 | 3,882.43 | 3,911.03 | 3,880.75 | 3,902.75 | 11,687.2M |
| 2025-04-17 | 3,878.98 | 3,898.61 | 3,867.97 | 3,895.06 | 13,057.6M |
| 2025-04-16 | 3,870.25 | 3,895.22 | 3,849.21 | 3,894.30 | 16,499.0M |
| 2025-04-15 | 3,853.98 | 3,875.47 | 3,844.26 | 3,872.29 | 14,261.3M |
| 2025-04-14 | 3,849.87 | 3,862.83 | 3,841.82 | 3,856.18 | 16,700.4M |
| 2025-04-11 | 3,834.71 | 3,847.23 | 3,812.46 | 3,837.72 | 17,413.9M |
| 2025-04-10 | 3,849.13 | 3,852.42 | 3,809.10 | 3,838.20 | 22,668.7M |
| 2025-04-09 | 3,750.33 | 3,808.61 | 3,719.26 | 3,808.61 | 27,386.6M |
| 2025-04-08 | 3,702.66 | 3,779.18 | 3,702.66 | 3,779.18 | 27,612.9M |
| 2025-04-07 | 3,793.66 | 3,822.75 | 3,624.70 | 3,696.74 | 32,120.2M |
| 2025-04-03 | 3,916.77 | 3,965.60 | 3,916.77 | 3,948.31 | 14,549.5M |
| 2025-04-02 | 3,936.69 | 3,957.97 | 3,936.42 | 3,949.82 | 13,081.0M |
| 2025-04-01 | 3,938.16 | 3,947.59 | 3,930.83 | 3,941.38 | 16,533.5M |
| 2025-03-31 | 3,951.44 | 3,972.74 | 3,922.26 | 3,935.65 | 19,277.9M |
| 2025-03-28 | 3,976.61 | 3,978.14 | 3,949.67 | 3,956.74 | 14,075.2M |
| 2025-03-27 | 3,966.51 | 3,998.52 | 3,959.49 | 3,976.43 | 14,146.2M |
| 2025-03-26 | 3,986.97 | 3,993.66 | 3,968.63 | 3,970.39 | 14,458.7M |
| 2025-03-25 | 3,984.59 | 3,999.28 | 3,978.37 | 3,992.27 | 15,963.0M |
| 2025-03-24 | 3,964.01 | 3,985.81 | 3,958.13 | 3,983.24 | 17,159.4M |
| 2025-03-21 | 3,999.49 | 4,018.13 | 3,953.52 | 3,962.75 | 19,014.3M |
| 2025-03-20 | 4,034.70 | 4,036.12 | 4,001.70 | 4,006.83 | 15,241.8M |
| 2025-03-19 | 4,024.59 | 4,044.01 | 4,014.65 | 4,034.30 | 15,895.6M |
| 2025-03-18 | 4,039.94 | 4,042.02 | 4,023.79 | 4,029.11 | 15,748.1M |
| 2025-03-17 | 4,037.07 | 4,042.35 | 4,026.42 | 4,029.05 | 18,803.2M |
| 2025-03-14 | 3,960.49 | 4,040.06 | 3,960.49 | 4,030.03 | 24,521.9M |
| 2025-03-13 | 3,953.10 | 3,974.64 | 3,939.78 | 3,956.04 | 19,792.2M |
| 2025-03-12 | 3,968.19 | 3,978.34 | 3,950.57 | 3,955.25 | 17,605.4M |
| 2025-03-11 | 3,916.38 | 3,966.99 | 3,915.57 | 3,966.99 | 16,151.5M |
| 2025-03-10 | 3,967.03 | 3,968.67 | 3,930.63 | 3,947.15 | 16,458.1M |
| 2025-03-07 | 3,972.41 | 3,988.32 | 3,962.98 | 3,969.24 | 19,088.8M |
| 2025-03-06 | 3,960.83 | 3,986.90 | 3,946.26 | 3,979.24 | 21,757.0M |
| 2025-03-05 | 3,922.93 | 3,952.53 | 3,916.30 | 3,949.85 | 18,042.5M |
| 2025-03-04 | 3,903.14 | 3,927.69 | 3,900.55 | 3,921.22 | 16,469.3M |
| 2025-03-03 | 3,927.71 | 3,947.39 | 3,907.74 | 3,919.87 | 19,172.8M |
| 2025-02-28 | 3,970.13 | 3,985.97 | 3,917.31 | 3,917.31 | 22,178.8M |
| 2025-02-27 | 3,968.90 | 3,984.36 | 3,945.70 | 3,982.58 | 22,316.6M |
| 2025-02-26 | 3,938.48 | 3,970.63 | 3,938.48 | 3,970.06 | 21,826.3M |
| 2025-02-25 | 3,947.83 | 3,961.69 | 3,923.30 | 3,931.43 | 20,548.0M |
| 2025-02-24 | 3,971.99 | 3,989.17 | 3,957.16 | 3,974.13 | 24,572.0M |
| 2025-02-21 | 3,967.85 | 3,987.38 | 3,943.48 | 3,977.91 | 25,920.2M |
| 2025-02-20 | 3,973.20 | 3,973.81 | 3,953.32 | 3,961.00 | 19,288.5M |
| 2025-02-19 | 3,959.04 | 3,989.64 | 3,957.10 | 3,979.60 | 20,423.2M |
| 2025-02-18 | 3,981.07 | 4,006.60 | 3,953.49 | 3,964.06 | 23,492.6M |
| 2025-02-17 | 3,997.92 | 3,999.53 | 3,962.13 | 3,988.80 | 24,466.6M |
| 2025-02-14 | 3,960.52 | 3,989.46 | 3,952.09 | 3,986.90 | 21,061.6M |
| 2025-02-13 | 3,968.18 | 3,994.86 | 3,959.36 | 3,964.87 | 22,957.1M |
| 2025-02-12 | 3,938.23 | 3,973.02 | 3,932.30 | 3,973.02 | 19,717.3M |
| 2025-02-11 | 3,946.34 | 3,946.91 | 3,926.53 | 3,944.21 | 19,446.8M |
| 2025-02-10 | 3,934.57 | 3,956.74 | 3,929.18 | 3,943.31 | 21,719.9M |
| 2025-02-07 | 3,887.96 | 3,953.14 | 3,878.35 | 3,930.92 | 24,769.6M |
| 2025-02-06 | 3,858.23 | 3,893.91 | 3,850.35 | 3,892.54 | 18,463.6M |
| 2025-02-05 | 3,919.67 | 3,919.67 | 3,851.17 | 3,860.08 | 16,611.2M |
| 2025-01-27 | 3,901.01 | 3,924.41 | 3,899.98 | 3,899.98 | 16,479.9M |
| 2025-01-24 | 3,854.47 | 3,907.63 | 3,847.99 | 3,892.43 | 16,245.0M |
| 2025-01-23 | 3,858.15 | 3,910.02 | 3,858.15 | 3,863.78 | 20,248.2M |
| 2025-01-22 | 3,857.49 | 3,857.49 | 3,814.12 | 3,825.97 | 13,894.5M |
| 2025-01-21 | 3,889.31 | 3,891.92 | 3,856.63 | 3,865.14 | 13,860.9M |
| 2025-01-20 | 3,896.32 | 3,907.18 | 3,868.93 | 3,873.57 | 15,058.7M |
| 2025-01-17 | 3,867.12 | 3,893.12 | 3,851.37 | 3,878.73 | 14,233.8M |
| 2025-01-16 | 3,875.06 | 3,898.66 | 3,856.49 | 3,877.76 | 15,707.9M |
| 2025-01-15 | 3,857.60 | 3,888.11 | 3,852.97 | 3,860.04 | 15,101.7M |
| 2025-01-14 | 3,790.21 | 3,872.33 | 3,781.88 | 3,865.30 | 18,444.6M |
| 2025-01-13 | 3,780.25 | 3,802.23 | 3,761.85 | 3,785.38 | 14,537.3M |
| 2025-01-10 | 3,849.77 | 3,863.40 | 3,804.61 | 3,804.61 | 14,586.4M |
| 2025-01-09 | 3,871.03 | 3,874.95 | 3,844.57 | 3,849.25 | 14,460.9M |
| 2025-01-08 | 3,869.03 | 3,898.45 | 3,825.15 | 3,880.21 | 18,583.4M |
| 2025-01-07 | 3,859.47 | 3,880.66 | 3,836.24 | 3,878.74 | 15,643.3M |
| 2025-01-06 | 3,865.10 | 3,874.77 | 3,823.38 | 3,865.84 | 17,210.7M |
| 2025-01-03 | 3,916.55 | 3,924.93 | 3,853.46 | 3,861.87 | 19,932.7M |
| 2025-01-02 | 4,027.13 | 4,032.47 | 3,887.89 | 3,909.71 | 24,376.8M |