1,508.51
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 | 1,507.96 | 1,519.13 | 1,507.28 | 1,508.51 | 3,556.1M |
| 2025-09-25 | 1,509.01 | 1,517.54 | 1,505.10 | 1,509.99 | 3,967.5M |
| 2025-09-24 | 1,493.65 | 1,508.03 | 1,493.65 | 1,504.24 | 3,762.2M |
| 2025-09-23 | 1,499.63 | 1,509.91 | 1,486.12 | 1,500.67 | 4,966.0M |
| 2025-09-22 | 1,505.76 | 1,506.97 | 1,491.23 | 1,500.05 | 3,554.6M |
| 2025-09-19 | 1,499.40 | 1,511.22 | 1,493.41 | 1,502.41 | 4,039.0M |
| 2025-09-18 | 1,520.37 | 1,523.50 | 1,488.62 | 1,498.91 | 6,113.9M |
| 2025-09-17 | 1,520.84 | 1,528.31 | 1,517.71 | 1,523.48 | 4,703.0M |
| 2025-09-16 | 1,544.86 | 1,546.56 | 1,521.78 | 1,524.10 | 5,083.8M |
| 2025-09-15 | 1,544.20 | 1,550.94 | 1,536.47 | 1,540.39 | 4,227.5M |
| 2025-09-12 | 1,560.28 | 1,564.66 | 1,542.87 | 1,545.44 | 5,555.2M |
| 2025-09-11 | 1,537.32 | 1,559.35 | 1,533.67 | 1,558.79 | 4,671.9M |
| 2025-09-10 | 1,533.05 | 1,543.80 | 1,531.66 | 1,537.61 | 3,502.2M |
| 2025-09-09 | 1,532.82 | 1,546.90 | 1,531.22 | 1,538.96 | 4,362.6M |
| 2025-09-08 | 1,534.03 | 1,539.01 | 1,525.22 | 1,530.82 | 4,398.7M |
| 2025-09-05 | 1,514.59 | 1,534.74 | 1,510.53 | 1,532.18 | 4,348.3M |
| 2025-09-04 | 1,533.49 | 1,533.49 | 1,502.28 | 1,515.80 | 5,713.0M |
| 2025-09-03 | 1,559.41 | 1,563.27 | 1,526.60 | 1,538.72 | 5,161.1M |
| 2025-09-02 | 1,562.01 | 1,568.36 | 1,541.82 | 1,552.40 | 5,889.0M |
| 2025-09-01 | 1,570.24 | 1,571.80 | 1,555.03 | 1,560.94 | 6,919.4M |
| 2025-08-29 | 1,559.58 | 1,576.90 | 1,559.39 | 1,559.86 | 7,798.3M |
| 2025-08-28 | 1,535.39 | 1,555.16 | 1,530.55 | 1,554.49 | 6,841.5M |
| 2025-08-27 | 1,564.91 | 1,570.82 | 1,538.90 | 1,538.90 | 8,303.0M |
| 2025-08-26 | 1,571.14 | 1,575.04 | 1,563.09 | 1,565.02 | 7,874.5M |
| 2025-08-25 | 1,549.31 | 1,575.65 | 1,549.31 | 1,575.53 | 8,011.6M |
| 2025-08-22 | 1,518.09 | 1,541.04 | 1,517.32 | 1,540.82 | 6,678.0M |
| 2025-08-21 | 1,520.41 | 1,525.61 | 1,515.05 | 1,518.67 | 6,140.2M |
| 2025-08-20 | 1,494.51 | 1,517.51 | 1,492.57 | 1,516.81 | 6,447.8M |
| 2025-08-19 | 1,503.18 | 1,511.82 | 1,494.33 | 1,496.55 | 6,632.1M |
| 2025-08-18 | 1,501.77 | 1,512.96 | 1,494.10 | 1,500.75 | 8,674.0M |
| 2025-08-15 | 1,486.10 | 1,503.79 | 1,481.92 | 1,495.63 | 7,003.3M |
| 2025-08-14 | 1,488.15 | 1,503.88 | 1,487.23 | 1,490.72 | 5,292.2M |
| 2025-08-13 | 1,487.16 | 1,497.68 | 1,484.93 | 1,488.03 | 5,413.4M |
| 2025-08-12 | 1,484.63 | 1,499.20 | 1,484.63 | 1,485.78 | 3,696.6M |
| 2025-08-11 | 1,485.76 | 1,492.19 | 1,480.44 | 1,484.86 | 4,101.9M |
| 2025-08-08 | 1,487.20 | 1,492.64 | 1,482.58 | 1,485.30 | 3,856.5M |
| 2025-08-07 | 1,482.77 | 1,488.58 | 1,475.45 | 1,487.36 | 5,259.0M |
| 2025-08-06 | 1,478.74 | 1,482.97 | 1,475.38 | 1,481.36 | 4,134.0M |
| 2025-08-05 | 1,466.07 | 1,480.37 | 1,465.46 | 1,478.32 | 4,728.9M |
| 2025-08-04 | 1,453.10 | 1,465.69 | 1,453.10 | 1,463.40 | 4,159.0M |
| 2025-08-01 | 1,459.73 | 1,464.28 | 1,451.97 | 1,455.84 | 5,688.8M |
| 2025-07-31 | 1,484.78 | 1,485.55 | 1,456.88 | 1,462.29 | 7,733.9M |
| 2025-07-30 | 1,487.93 | 1,502.00 | 1,483.13 | 1,493.18 | 7,713.3M |
| 2025-07-29 | 1,486.84 | 1,491.62 | 1,480.26 | 1,485.62 | 6,395.2M |
| 2025-07-28 | 1,484.83 | 1,497.65 | 1,479.63 | 1,490.81 | 6,014.0M |
| 2025-07-25 | 1,493.27 | 1,495.28 | 1,484.37 | 1,486.41 | 7,552.2M |
| 2025-07-24 | 1,482.82 | 1,497.33 | 1,481.33 | 1,493.85 | 7,555.9M |
| 2025-07-23 | 1,485.04 | 1,502.48 | 1,484.01 | 1,486.72 | 7,650.6M |
| 2025-07-22 | 1,471.89 | 1,482.80 | 1,463.52 | 1,481.58 | 5,649.4M |
| 2025-07-21 | 1,464.87 | 1,471.56 | 1,463.10 | 1,471.20 | 5,758.1M |
| 2025-07-18 | 1,445.56 | 1,465.07 | 1,445.56 | 1,463.18 | 5,384.8M |
| 2025-07-17 | 1,437.38 | 1,443.78 | 1,436.48 | 1,443.51 | 3,601.0M |
| 2025-07-16 | 1,440.15 | 1,441.99 | 1,429.83 | 1,436.83 | 3,745.2M |
| 2025-07-15 | 1,453.16 | 1,458.69 | 1,437.09 | 1,442.58 | 5,052.0M |
| 2025-07-14 | 1,454.10 | 1,460.96 | 1,451.23 | 1,452.17 | 7,037.1M |
| 2025-07-11 | 1,454.85 | 1,473.22 | 1,447.80 | 1,447.80 | 7,486.3M |
| 2025-07-10 | 1,443.08 | 1,459.13 | 1,443.08 | 1,448.40 | 5,177.6M |
| 2025-07-09 | 1,454.25 | 1,455.50 | 1,442.21 | 1,442.92 | 3,747.3M |
| 2025-07-08 | 1,451.17 | 1,455.57 | 1,447.01 | 1,454.06 | 3,819.1M |
| 2025-07-07 | 1,450.84 | 1,453.23 | 1,445.45 | 1,451.02 | 2,932.5M |
| 2025-07-04 | 1,437.87 | 1,463.42 | 1,434.79 | 1,451.81 | 4,122.1M |
| 2025-07-03 | 1,437.09 | 1,440.46 | 1,432.94 | 1,439.94 | 2,771.1M |
| 2025-07-02 | 1,430.74 | 1,440.12 | 1,427.38 | 1,435.72 | 3,497.8M |
| 2025-07-01 | 1,423.73 | 1,430.93 | 1,421.41 | 1,430.07 | 3,537.1M |
| 2025-06-30 | 1,416.69 | 1,422.88 | 1,410.55 | 1,420.84 | 4,219.6M |
| 2025-06-27 | 1,433.44 | 1,446.12 | 1,418.09 | 1,419.91 | 6,258.9M |
| 2025-06-26 | 1,434.28 | 1,440.39 | 1,426.72 | 1,433.86 | 4,973.3M |
| 2025-06-25 | 1,417.52 | 1,439.29 | 1,414.36 | 1,438.04 | 4,619.8M |
| 2025-06-24 | 1,405.60 | 1,425.10 | 1,405.60 | 1,415.96 | 3,142.5M |
| 2025-06-23 | 1,392.12 | 1,410.19 | 1,389.47 | 1,406.00 | 2,351.5M |
| 2025-06-20 | 1,391.97 | 1,401.97 | 1,391.97 | 1,397.68 | 2,212.7M |
| 2025-06-19 | 1,406.67 | 1,408.07 | 1,392.99 | 1,396.96 | 2,362.1M |
| 2025-06-18 | 1,408.92 | 1,410.62 | 1,396.90 | 1,407.18 | 2,421.7M |
| 2025-06-17 | 1,404.74 | 1,409.57 | 1,402.34 | 1,405.81 | 2,195.3M |
| 2025-06-16 | 1,394.12 | 1,406.29 | 1,394.12 | 1,405.57 | 2,711.4M |
| 2025-06-13 | 1,407.03 | 1,408.51 | 1,394.81 | 1,398.40 | 3,328.7M |
| 2025-06-12 | 1,407.33 | 1,414.54 | 1,399.65 | 1,411.03 | 3,529.8M |
| 2025-06-11 | 1,395.99 | 1,412.47 | 1,395.88 | 1,408.79 | 3,449.8M |
| 2025-06-10 | 1,397.78 | 1,405.51 | 1,390.55 | 1,394.58 | 2,596.9M |
| 2025-06-09 | 1,396.04 | 1,398.86 | 1,392.15 | 1,397.20 | 2,558.9M |
| 2025-06-06 | 1,395.16 | 1,403.28 | 1,392.79 | 1,394.83 | 1,849.7M |
| 2025-06-05 | 1,396.79 | 1,399.38 | 1,390.97 | 1,393.28 | 2,254.9M |
| 2025-06-04 | 1,390.05 | 1,397.41 | 1,390.00 | 1,394.62 | 2,191.3M |
| 2025-06-03 | 1,381.05 | 1,395.36 | 1,377.75 | 1,389.75 | 2,536.1M |
| 2025-05-30 | 1,385.14 | 1,389.43 | 1,376.10 | 1,380.03 | 1,683.9M |
| 2025-05-29 | 1,379.16 | 1,390.73 | 1,376.32 | 1,385.43 | 1,701.9M |
| 2025-05-28 | 1,382.27 | 1,384.07 | 1,378.35 | 1,379.07 | 1,584.5M |
| 2025-05-27 | 1,389.54 | 1,391.95 | 1,379.08 | 1,381.80 | 1,736.4M |
| 2025-05-26 | 1,394.63 | 1,398.95 | 1,385.10 | 1,387.88 | 1,775.4M |
| 2025-05-23 | 1,404.11 | 1,410.61 | 1,396.55 | 1,396.55 | 1,986.3M |
| 2025-05-22 | 1,401.74 | 1,409.14 | 1,399.77 | 1,405.93 | 1,943.4M |
| 2025-05-21 | 1,393.78 | 1,408.34 | 1,393.78 | 1,404.13 | 2,161.5M |
| 2025-05-20 | 1,389.60 | 1,396.75 | 1,388.42 | 1,391.24 | 1,790.7M |
| 2025-05-19 | 1,393.93 | 1,394.75 | 1,385.83 | 1,387.75 | 1,682.8M |
| 2025-05-16 | 1,405.91 | 1,407.61 | 1,392.40 | 1,396.71 | 2,074.4M |
| 2025-05-15 | 1,413.55 | 1,419.51 | 1,405.68 | 1,406.58 | 2,680.9M |
| 2025-05-14 | 1,390.57 | 1,421.94 | 1,390.50 | 1,417.59 | 3,491.4M |
| 2025-05-13 | 1,392.96 | 1,394.43 | 1,386.07 | 1,391.69 | 2,400.0M |
| 2025-05-12 | 1,382.14 | 1,391.66 | 1,378.87 | 1,388.96 | 2,620.7M |
| 2025-05-09 | 1,373.71 | 1,381.48 | 1,372.47 | 1,379.32 | 2,294.9M |
| 2025-05-08 | 1,363.22 | 1,381.85 | 1,361.86 | 1,375.09 | 2,190.6M |
| 2025-05-07 | 1,375.21 | 1,375.24 | 1,361.52 | 1,367.85 | 3,112.7M |
| 2025-05-06 | 1,355.15 | 1,357.09 | 1,348.62 | 1,355.95 | 3,402.6M |
| 2025-04-30 | 1,349.35 | 1,353.00 | 1,344.91 | 1,345.94 | 2,436.3M |
| 2025-04-29 | 1,351.57 | 1,355.17 | 1,345.99 | 1,348.82 | 2,306.7M |
| 2025-04-28 | 1,351.24 | 1,357.34 | 1,346.95 | 1,354.02 | 2,156.4M |
| 2025-04-25 | 1,356.04 | 1,358.72 | 1,350.55 | 1,353.16 | 2,060.6M |
| 2025-04-24 | 1,353.72 | 1,360.59 | 1,351.43 | 1,353.44 | 1,822.7M |
| 2025-04-23 | 1,360.70 | 1,361.32 | 1,351.23 | 1,352.13 | 2,195.6M |
| 2025-04-22 | 1,358.22 | 1,366.27 | 1,357.90 | 1,360.54 | 2,102.7M |
| 2025-04-21 | 1,354.38 | 1,361.95 | 1,353.42 | 1,357.60 | 2,637.8M |
| 2025-04-18 | 1,350.96 | 1,359.38 | 1,348.04 | 1,354.88 | 2,274.4M |
| 2025-04-17 | 1,351.10 | 1,356.88 | 1,345.88 | 1,356.02 | 2,210.8M |
| 2025-04-16 | 1,348.08 | 1,354.01 | 1,335.12 | 1,352.12 | 2,474.7M |
| 2025-04-15 | 1,342.06 | 1,347.53 | 1,337.61 | 1,346.07 | 2,184.3M |
| 2025-04-14 | 1,342.20 | 1,348.21 | 1,337.62 | 1,343.82 | 2,680.8M |
| 2025-04-11 | 1,343.78 | 1,343.78 | 1,330.27 | 1,338.93 | 2,866.5M |
| 2025-04-10 | 1,335.51 | 1,339.37 | 1,319.44 | 1,335.21 | 3,708.4M |
| 2025-04-09 | 1,293.36 | 1,317.38 | 1,284.15 | 1,317.38 | 4,452.3M |
| 2025-04-08 | 1,282.00 | 1,307.15 | 1,272.94 | 1,307.15 | 4,513.4M |
| 2025-04-07 | 1,303.47 | 1,315.43 | 1,253.98 | 1,276.88 | 5,250.5M |
| 2025-04-03 | 1,355.67 | 1,371.51 | 1,355.67 | 1,365.65 | 2,100.5M |
| 2025-04-02 | 1,368.87 | 1,376.87 | 1,365.94 | 1,368.06 | 1,884.8M |
| 2025-04-01 | 1,373.11 | 1,375.42 | 1,368.49 | 1,371.28 | 2,213.7M |
| 2025-03-31 | 1,381.09 | 1,387.16 | 1,368.74 | 1,371.85 | 2,681.4M |
| 2025-03-28 | 1,387.83 | 1,389.38 | 1,376.40 | 1,382.26 | 2,243.5M |
| 2025-03-27 | 1,378.55 | 1,391.97 | 1,376.42 | 1,385.75 | 2,399.1M |
| 2025-03-26 | 1,387.00 | 1,392.32 | 1,380.42 | 1,381.56 | 2,545.0M |
| 2025-03-25 | 1,382.01 | 1,386.89 | 1,376.56 | 1,386.19 | 2,554.9M |
| 2025-03-24 | 1,369.55 | 1,381.59 | 1,369.43 | 1,380.61 | 2,553.8M |
| 2025-03-21 | 1,389.20 | 1,395.27 | 1,367.05 | 1,371.78 | 2,755.2M |
| 2025-03-20 | 1,407.10 | 1,408.01 | 1,391.17 | 1,393.16 | 2,351.7M |
| 2025-03-19 | 1,399.04 | 1,408.99 | 1,397.49 | 1,405.29 | 2,552.0M |
| 2025-03-18 | 1,403.16 | 1,405.33 | 1,398.08 | 1,400.31 | 2,692.7M |
| 2025-03-17 | 1,403.60 | 1,407.76 | 1,396.41 | 1,399.99 | 3,474.5M |
| 2025-03-14 | 1,367.97 | 1,400.90 | 1,367.17 | 1,397.47 | 4,067.7M |
| 2025-03-13 | 1,359.17 | 1,368.89 | 1,357.05 | 1,362.07 | 3,107.9M |
| 2025-03-12 | 1,363.92 | 1,365.09 | 1,355.05 | 1,358.10 | 2,760.3M |
| 2025-03-11 | 1,342.21 | 1,363.04 | 1,342.21 | 1,363.04 | 2,811.1M |
| 2025-03-10 | 1,355.80 | 1,356.53 | 1,346.17 | 1,353.05 | 2,301.1M |
| 2025-03-07 | 1,353.30 | 1,363.64 | 1,351.67 | 1,356.86 | 2,733.6M |
| 2025-03-06 | 1,345.79 | 1,358.25 | 1,342.87 | 1,355.12 | 3,180.4M |
| 2025-03-05 | 1,332.84 | 1,342.26 | 1,329.84 | 1,339.50 | 2,718.4M |
| 2025-03-04 | 1,327.25 | 1,335.06 | 1,324.06 | 1,333.07 | 2,691.7M |
| 2025-03-03 | 1,335.60 | 1,341.13 | 1,327.17 | 1,331.52 | 2,879.5M |
| 2025-02-28 | 1,344.71 | 1,356.25 | 1,331.21 | 1,331.28 | 3,159.2M |
| 2025-02-27 | 1,340.27 | 1,348.92 | 1,337.96 | 1,347.84 | 3,174.2M |
| 2025-02-26 | 1,332.52 | 1,341.94 | 1,331.34 | 1,340.77 | 3,524.6M |
| 2025-02-25 | 1,339.74 | 1,342.79 | 1,328.66 | 1,330.90 | 3,146.9M |
| 2025-02-24 | 1,344.58 | 1,352.73 | 1,341.05 | 1,347.50 | 3,590.6M |
| 2025-02-21 | 1,350.75 | 1,352.72 | 1,340.57 | 1,348.78 | 4,437.8M |
| 2025-02-20 | 1,354.00 | 1,354.00 | 1,347.85 | 1,350.01 | 3,025.5M |
| 2025-02-19 | 1,350.87 | 1,357.38 | 1,347.65 | 1,355.61 | 3,016.5M |
| 2025-02-18 | 1,354.91 | 1,366.16 | 1,348.32 | 1,351.51 | 3,708.7M |
| 2025-02-17 | 1,365.52 | 1,366.44 | 1,351.52 | 1,358.03 | 3,821.6M |
| 2025-02-14 | 1,364.63 | 1,369.19 | 1,357.96 | 1,367.84 | 3,904.3M |
| 2025-02-13 | 1,358.57 | 1,374.70 | 1,357.98 | 1,365.08 | 4,708.7M |
| 2025-02-12 | 1,347.64 | 1,359.36 | 1,345.23 | 1,358.72 | 3,420.8M |
| 2025-02-11 | 1,353.86 | 1,355.50 | 1,345.80 | 1,350.99 | 3,402.2M |
| 2025-02-10 | 1,348.09 | 1,355.83 | 1,344.65 | 1,351.13 | 3,613.1M |
| 2025-02-07 | 1,328.22 | 1,351.49 | 1,324.40 | 1,344.67 | 4,154.8M |
| 2025-02-06 | 1,320.03 | 1,330.39 | 1,316.96 | 1,329.08 | 3,280.2M |
| 2025-02-05 | 1,341.47 | 1,342.36 | 1,318.65 | 1,320.93 | 2,721.9M |
| 2025-01-27 | 1,337.19 | 1,342.45 | 1,333.19 | 1,333.19 | 2,595.9M |
| 2025-01-24 | 1,321.34 | 1,339.40 | 1,319.65 | 1,335.03 | 2,708.9M |
| 2025-01-23 | 1,328.95 | 1,344.07 | 1,322.99 | 1,324.51 | 3,341.2M |
| 2025-01-22 | 1,332.04 | 1,332.04 | 1,315.52 | 1,318.50 | 2,061.8M |
| 2025-01-21 | 1,343.50 | 1,344.11 | 1,330.44 | 1,332.91 | 1,795.2M |
| 2025-01-20 | 1,340.00 | 1,348.71 | 1,335.51 | 1,337.98 | 2,262.1M |
| 2025-01-17 | 1,327.74 | 1,338.22 | 1,324.88 | 1,333.12 | 2,087.9M |
| 2025-01-16 | 1,331.45 | 1,340.63 | 1,321.60 | 1,329.01 | 2,573.3M |
| 2025-01-15 | 1,328.02 | 1,331.20 | 1,322.68 | 1,324.68 | 2,673.8M |
| 2025-01-14 | 1,304.30 | 1,334.19 | 1,299.85 | 1,331.77 | 3,384.0M |
| 2025-01-13 | 1,296.25 | 1,308.96 | 1,295.57 | 1,303.14 | 2,302.0M |
| 2025-01-10 | 1,319.11 | 1,325.00 | 1,306.23 | 1,306.23 | 2,401.6M |
| 2025-01-09 | 1,321.49 | 1,325.26 | 1,313.97 | 1,318.22 | 2,450.9M |
| 2025-01-08 | 1,322.82 | 1,326.94 | 1,303.87 | 1,321.10 | 2,920.6M |
| 2025-01-07 | 1,313.75 | 1,326.11 | 1,311.53 | 1,325.78 | 2,714.8M |
| 2025-01-06 | 1,312.92 | 1,321.18 | 1,301.94 | 1,313.12 | 2,849.2M |
| 2025-01-03 | 1,329.44 | 1,335.31 | 1,312.50 | 1,316.21 | 3,317.7M |
| 2025-01-02 | 1,361.24 | 1,362.01 | 1,319.33 | 1,326.54 | 3,674.3M |