9,349.54
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 | 9,368.03 | 9,430.01 | 9,344.34 | 9,349.54 | 10,308.4M |
| 2025-09-25 | 9,423.63 | 9,441.38 | 9,376.49 | 9,396.21 | 10,989.9M |
| 2025-09-24 | 9,236.07 | 9,427.44 | 9,226.84 | 9,425.11 | 12,046.7M |
| 2025-09-23 | 9,315.08 | 9,335.92 | 9,137.87 | 9,280.65 | 14,085.5M |
| 2025-09-22 | 9,364.27 | 9,370.12 | 9,265.64 | 9,325.07 | 11,138.0M |
| 2025-09-19 | 9,351.29 | 9,407.78 | 9,327.24 | 9,368.65 | 13,466.4M |
| 2025-09-18 | 9,439.53 | 9,496.72 | 9,271.59 | 9,345.38 | 16,111.8M |
| 2025-09-17 | 9,373.45 | 9,456.09 | 9,343.47 | 9,449.61 | 11,947.4M |
| 2025-09-16 | 9,379.91 | 9,408.68 | 9,266.15 | 9,379.48 | 10,297.0M |
| 2025-09-15 | 9,412.99 | 9,430.38 | 9,352.19 | 9,356.26 | 10,475.1M |
| 2025-09-12 | 9,402.65 | 9,436.78 | 9,362.11 | 9,393.98 | 11,318.0M |
| 2025-09-11 | 9,243.57 | 9,402.41 | 9,202.37 | 9,402.41 | 9,961.4M |
| 2025-09-10 | 9,284.64 | 9,325.39 | 9,216.29 | 9,268.03 | 8,105.6M |
| 2025-09-09 | 9,305.30 | 9,394.41 | 9,293.28 | 9,328.72 | 10,493.0M |
| 2025-09-08 | 9,237.62 | 9,337.55 | 9,224.69 | 9,329.28 | 11,010.9M |
| 2025-09-05 | 9,029.70 | 9,209.55 | 9,008.78 | 9,204.24 | 9,788.7M |
| 2025-09-04 | 9,155.42 | 9,163.07 | 8,926.65 | 9,025.29 | 11,241.7M |
| 2025-09-03 | 9,291.43 | 9,296.14 | 9,119.88 | 9,146.88 | 10,755.0M |
| 2025-09-02 | 9,369.38 | 9,369.56 | 9,194.03 | 9,255.93 | 12,530.6M |
| 2025-09-01 | 9,336.29 | 9,366.89 | 9,296.17 | 9,357.70 | 12,970.0M |
| 2025-08-29 | 9,296.11 | 9,341.79 | 9,275.07 | 9,308.43 | 12,465.6M |
| 2025-08-28 | 9,187.05 | 9,267.97 | 9,055.34 | 9,267.97 | 12,693.0M |
| 2025-08-27 | 9,357.32 | 9,402.68 | 9,178.87 | 9,178.87 | 13,408.1M |
| 2025-08-26 | 9,328.78 | 9,403.63 | 9,293.26 | 9,360.82 | 12,131.1M |
| 2025-08-25 | 9,249.98 | 9,349.87 | 9,247.97 | 9,336.41 | 14,247.3M |
| 2025-08-22 | 9,123.03 | 9,202.48 | 9,097.76 | 9,202.48 | 10,623.3M |
| 2025-08-21 | 9,159.30 | 9,182.70 | 9,099.54 | 9,135.59 | 10,423.5M |
| 2025-08-20 | 9,037.34 | 9,145.24 | 9,014.72 | 9,145.24 | 10,835.3M |
| 2025-08-19 | 9,058.35 | 9,090.51 | 9,016.05 | 9,048.60 | 10,449.7M |
| 2025-08-18 | 9,057.84 | 9,127.68 | 9,021.76 | 9,064.60 | 12,547.7M |
| 2025-08-15 | 8,839.94 | 9,019.65 | 8,839.94 | 9,016.17 | 10,223.1M |
| 2025-08-14 | 8,959.86 | 8,971.43 | 8,832.05 | 8,849.73 | 9,380.3M |
| 2025-08-13 | 8,887.16 | 8,963.69 | 8,876.64 | 8,952.69 | 9,358.2M |
| 2025-08-12 | 8,863.99 | 8,881.64 | 8,830.79 | 8,875.27 | 7,241.1M |
| 2025-08-11 | 8,822.99 | 8,873.60 | 8,806.10 | 8,862.08 | 7,588.3M |
| 2025-08-08 | 8,782.35 | 8,836.08 | 8,768.33 | 8,807.80 | 7,451.7M |
| 2025-08-07 | 8,806.30 | 8,813.06 | 8,746.66 | 8,797.90 | 7,413.2M |
| 2025-08-06 | 8,758.53 | 8,808.31 | 8,743.83 | 8,805.00 | 7,197.4M |
| 2025-08-05 | 8,714.24 | 8,761.60 | 8,710.65 | 8,761.60 | 6,705.1M |
| 2025-08-04 | 8,619.03 | 8,700.33 | 8,618.59 | 8,697.17 | 6,146.9M |
| 2025-08-01 | 8,650.61 | 8,700.66 | 8,623.69 | 8,654.06 | 6,785.3M |
| 2025-07-31 | 8,791.15 | 8,796.32 | 8,629.75 | 8,656.41 | 9,453.2M |
| 2025-07-30 | 8,856.78 | 8,903.10 | 8,777.25 | 8,830.12 | 9,469.2M |
| 2025-07-29 | 8,820.77 | 8,869.66 | 8,776.32 | 8,869.04 | 8,892.2M |
| 2025-07-28 | 8,837.43 | 8,860.72 | 8,783.12 | 8,833.35 | 9,739.6M |
| 2025-07-25 | 8,877.17 | 8,903.84 | 8,840.01 | 8,853.95 | 10,387.2M |
| 2025-07-24 | 8,737.49 | 8,880.23 | 8,737.49 | 8,880.23 | 12,403.4M |
| 2025-07-23 | 8,826.43 | 8,850.81 | 8,746.84 | 8,756.64 | 13,091.9M |
| 2025-07-22 | 8,676.78 | 8,794.31 | 8,653.83 | 8,794.31 | 12,780.0M |
| 2025-07-21 | 8,564.57 | 8,663.53 | 8,564.57 | 8,659.97 | 10,635.0M |
| 2025-07-18 | 8,502.03 | 8,537.53 | 8,497.13 | 8,536.25 | 7,279.7M |
| 2025-07-17 | 8,465.83 | 8,509.40 | 8,462.66 | 8,505.02 | 6,998.4M |
| 2025-07-16 | 8,478.72 | 8,504.81 | 8,433.34 | 8,468.24 | 6,848.4M |
| 2025-07-15 | 8,543.66 | 8,555.75 | 8,444.69 | 8,477.52 | 9,062.1M |
| 2025-07-14 | 8,561.71 | 8,587.35 | 8,545.76 | 8,553.15 | 8,740.7M |
| 2025-07-11 | 8,513.72 | 8,590.78 | 8,483.56 | 8,545.46 | 10,070.3M |
| 2025-07-10 | 8,420.44 | 8,518.75 | 8,420.44 | 8,501.71 | 7,926.8M |
| 2025-07-09 | 8,445.12 | 8,464.36 | 8,410.67 | 8,428.85 | 7,149.2M |
| 2025-07-08 | 8,372.66 | 8,449.57 | 8,372.66 | 8,445.22 | 7,347.4M |
| 2025-07-07 | 8,339.25 | 8,379.36 | 8,337.41 | 8,374.50 | 6,417.5M |
| 2025-07-04 | 8,348.82 | 8,403.39 | 8,323.91 | 8,343.84 | 7,133.4M |
| 2025-07-03 | 8,335.62 | 8,364.14 | 8,317.37 | 8,356.93 | 5,824.3M |
| 2025-07-02 | 8,312.38 | 8,340.03 | 8,292.71 | 8,338.47 | 7,470.2M |
| 2025-07-01 | 8,279.20 | 8,316.18 | 8,253.79 | 8,315.02 | 6,295.1M |
| 2025-06-30 | 8,255.32 | 8,283.65 | 8,237.15 | 8,276.21 | 6,518.3M |
| 2025-06-27 | 8,252.15 | 8,328.65 | 8,241.83 | 8,251.94 | 7,534.8M |
| 2025-06-26 | 8,267.56 | 8,286.83 | 8,234.62 | 8,240.77 | 6,604.7M |
| 2025-06-25 | 8,183.31 | 8,273.59 | 8,179.57 | 8,266.45 | 7,289.4M |
| 2025-06-24 | 8,088.05 | 8,179.16 | 8,085.63 | 8,177.40 | 6,173.2M |
| 2025-06-23 | 8,035.38 | 8,105.31 | 8,032.91 | 8,090.29 | 5,463.1M |
| 2025-06-20 | 8,067.61 | 8,095.72 | 8,059.00 | 8,062.93 | 4,967.1M |
| 2025-06-19 | 8,153.08 | 8,162.71 | 8,061.29 | 8,084.16 | 5,731.7M |
| 2025-06-18 | 8,195.70 | 8,204.56 | 8,136.64 | 8,166.43 | 4,899.1M |
| 2025-06-17 | 8,200.42 | 8,217.13 | 8,182.62 | 8,202.82 | 5,417.2M |
| 2025-06-16 | 8,160.90 | 8,215.27 | 8,160.90 | 8,203.17 | 5,972.4M |
| 2025-06-13 | 8,236.23 | 8,244.76 | 8,162.31 | 8,175.02 | 7,129.2M |
| 2025-06-12 | 8,226.93 | 8,263.31 | 8,207.88 | 8,260.21 | 5,210.0M |
| 2025-06-11 | 8,198.83 | 8,260.17 | 8,198.83 | 8,239.14 | 5,235.2M |
| 2025-06-10 | 8,241.24 | 8,242.78 | 8,143.20 | 8,198.07 | 5,613.9M |
| 2025-06-09 | 8,208.33 | 8,241.57 | 8,190.35 | 8,238.79 | 5,118.2M |
| 2025-06-06 | 8,205.19 | 8,218.39 | 8,185.71 | 8,200.09 | 4,453.6M |
| 2025-06-05 | 8,222.82 | 8,231.15 | 8,182.82 | 8,203.90 | 4,978.0M |
| 2025-06-04 | 8,166.37 | 8,224.45 | 8,166.37 | 8,223.44 | 4,827.7M |
| 2025-06-03 | 8,095.67 | 8,169.51 | 8,095.67 | 8,165.24 | 5,155.4M |
| 2025-05-30 | 8,112.70 | 8,120.52 | 8,085.09 | 8,101.25 | 4,489.9M |
| 2025-05-29 | 8,066.32 | 8,139.36 | 8,063.55 | 8,129.77 | 4,719.1M |
| 2025-05-28 | 8,060.65 | 8,079.54 | 8,039.97 | 8,066.01 | 4,130.3M |
| 2025-05-27 | 8,072.40 | 8,075.42 | 8,027.66 | 8,064.64 | 4,146.2M |
| 2025-05-26 | 8,079.27 | 8,107.69 | 8,043.88 | 8,075.33 | 3,982.9M |
| 2025-05-23 | 8,140.28 | 8,184.69 | 8,078.56 | 8,078.56 | 4,593.2M |
| 2025-05-22 | 8,171.38 | 8,186.46 | 8,143.01 | 8,149.97 | 4,486.9M |
| 2025-05-21 | 8,166.48 | 8,192.76 | 8,164.38 | 8,189.05 | 4,607.5M |
| 2025-05-20 | 8,153.16 | 8,182.83 | 8,140.92 | 8,173.91 | 4,806.7M |
| 2025-05-19 | 8,129.77 | 8,161.49 | 8,097.32 | 8,148.17 | 5,203.4M |
| 2025-05-16 | 8,132.69 | 8,161.33 | 8,111.88 | 8,125.67 | 5,082.4M |
| 2025-05-15 | 8,200.13 | 8,205.66 | 8,142.96 | 8,142.96 | 5,552.0M |
| 2025-05-14 | 8,171.53 | 8,235.62 | 8,140.83 | 8,213.33 | 6,355.5M |
| 2025-05-13 | 8,216.87 | 8,216.87 | 8,162.25 | 8,182.24 | 5,714.9M |
| 2025-05-12 | 8,129.54 | 8,167.50 | 8,106.93 | 8,167.40 | 5,451.8M |
| 2025-05-09 | 8,122.14 | 8,122.14 | 8,072.87 | 8,097.64 | 5,087.4M |
| 2025-05-08 | 8,077.09 | 8,130.19 | 8,061.02 | 8,120.54 | 5,443.6M |
| 2025-05-07 | 8,128.40 | 8,153.96 | 8,065.67 | 8,104.22 | 6,557.3M |
| 2025-05-06 | 8,019.06 | 8,064.95 | 8,002.35 | 8,064.95 | 6,532.7M |
| 2025-04-30 | 7,987.85 | 8,001.74 | 7,978.21 | 7,978.85 | 5,929.6M |
| 2025-04-29 | 7,963.13 | 8,017.67 | 7,954.14 | 7,990.42 | 5,187.1M |
| 2025-04-28 | 8,022.43 | 8,024.26 | 7,969.95 | 7,988.20 | 5,549.7M |
| 2025-04-25 | 8,013.44 | 8,055.97 | 7,998.65 | 8,027.10 | 5,165.9M |
| 2025-04-24 | 8,005.34 | 8,052.48 | 7,977.01 | 8,003.67 | 4,875.4M |
| 2025-04-23 | 8,035.39 | 8,053.89 | 7,996.88 | 8,007.94 | 5,497.4M |
| 2025-04-22 | 7,987.02 | 8,040.11 | 7,984.29 | 8,016.06 | 5,267.7M |
| 2025-04-21 | 7,925.42 | 7,991.69 | 7,903.63 | 7,983.53 | 4,593.2M |
| 2025-04-18 | 7,911.59 | 7,945.54 | 7,887.67 | 7,933.61 | 4,168.6M |
| 2025-04-17 | 7,888.04 | 7,963.85 | 7,883.25 | 7,926.00 | 4,806.6M |
| 2025-04-16 | 7,937.34 | 7,953.26 | 7,844.71 | 7,918.50 | 5,020.1M |
| 2025-04-15 | 7,957.13 | 7,960.12 | 7,910.40 | 7,956.83 | 4,810.3M |
| 2025-04-14 | 7,938.84 | 7,982.83 | 7,924.98 | 7,957.85 | 5,880.4M |
| 2025-04-11 | 7,841.59 | 7,944.68 | 7,837.67 | 7,890.22 | 6,032.4M |
| 2025-04-10 | 7,861.30 | 7,946.99 | 7,827.54 | 7,880.40 | 7,876.8M |
| 2025-04-09 | 7,598.73 | 7,795.92 | 7,438.06 | 7,766.94 | 8,888.7M |
| 2025-04-08 | 7,578.35 | 7,703.78 | 7,570.74 | 7,681.74 | 9,067.2M |
| 2025-04-07 | 7,879.56 | 7,956.09 | 7,492.20 | 7,585.95 | 9,572.5M |
| 2025-04-03 | 8,228.46 | 8,302.45 | 8,215.14 | 8,252.07 | 5,310.7M |
| 2025-04-02 | 8,271.12 | 8,331.02 | 8,271.12 | 8,294.31 | 4,662.8M |
| 2025-04-01 | 8,223.07 | 8,306.90 | 8,223.07 | 8,281.22 | 6,038.7M |
| 2025-03-31 | 8,234.67 | 8,286.65 | 8,156.06 | 8,206.99 | 6,029.0M |
| 2025-03-28 | 8,304.05 | 8,314.95 | 8,240.31 | 8,258.60 | 5,506.8M |
| 2025-03-27 | 8,304.56 | 8,354.13 | 8,256.63 | 8,309.41 | 5,353.0M |
| 2025-03-26 | 8,313.85 | 8,356.78 | 8,306.83 | 8,320.38 | 5,577.1M |
| 2025-03-25 | 8,317.47 | 8,353.00 | 8,300.74 | 8,331.74 | 6,218.6M |
| 2025-03-24 | 8,292.11 | 8,321.37 | 8,219.77 | 8,319.23 | 6,501.4M |
| 2025-03-21 | 8,344.97 | 8,392.24 | 8,254.81 | 8,286.36 | 6,861.5M |
| 2025-03-20 | 8,373.76 | 8,403.67 | 8,349.01 | 8,358.59 | 5,329.4M |
| 2025-03-19 | 8,375.53 | 8,397.84 | 8,333.34 | 8,381.21 | 5,182.2M |
| 2025-03-18 | 8,399.42 | 8,405.66 | 8,368.31 | 8,394.42 | 5,882.8M |
| 2025-03-17 | 8,400.15 | 8,410.95 | 8,381.26 | 8,385.54 | 6,847.9M |
| 2025-03-14 | 8,267.73 | 8,377.01 | 8,259.78 | 8,375.79 | 7,739.9M |
| 2025-03-13 | 8,283.54 | 8,295.95 | 8,211.11 | 8,268.28 | 6,808.0M |
| 2025-03-12 | 8,299.84 | 8,330.14 | 8,272.87 | 8,288.98 | 6,263.0M |
| 2025-03-11 | 8,154.67 | 8,283.47 | 8,149.55 | 8,283.47 | 5,961.8M |
| 2025-03-10 | 8,213.35 | 8,228.21 | 8,178.87 | 8,223.33 | 5,704.1M |
| 2025-03-07 | 8,195.18 | 8,243.56 | 8,179.67 | 8,201.17 | 6,628.3M |
| 2025-03-06 | 8,183.47 | 8,230.10 | 8,160.76 | 8,218.14 | 6,769.2M |
| 2025-03-05 | 8,146.89 | 8,163.19 | 8,091.72 | 8,163.19 | 5,678.3M |
| 2025-03-04 | 8,062.70 | 8,149.83 | 8,060.80 | 8,144.17 | 5,323.1M |
| 2025-03-03 | 8,107.01 | 8,185.07 | 8,075.90 | 8,104.68 | 6,516.1M |
| 2025-02-28 | 8,220.85 | 8,231.63 | 8,081.45 | 8,093.39 | 7,047.3M |
| 2025-02-27 | 8,229.38 | 8,245.85 | 8,161.19 | 8,245.35 | 6,949.2M |
| 2025-02-26 | 8,147.96 | 8,233.00 | 8,147.96 | 8,229.07 | 7,133.3M |
| 2025-02-25 | 8,150.47 | 8,193.52 | 8,116.54 | 8,132.21 | 6,336.5M |
| 2025-02-24 | 8,220.66 | 8,240.48 | 8,178.68 | 8,214.15 | 7,553.0M |
| 2025-02-21 | 8,198.76 | 8,237.58 | 8,162.02 | 8,227.28 | 7,693.6M |
| 2025-02-20 | 8,195.86 | 8,221.18 | 8,160.67 | 8,199.51 | 6,677.5M |
| 2025-02-19 | 8,113.21 | 8,208.30 | 8,111.80 | 8,207.42 | 6,676.2M |
| 2025-02-18 | 8,194.02 | 8,232.01 | 8,091.28 | 8,126.24 | 6,761.3M |
| 2025-02-17 | 8,219.68 | 8,223.46 | 8,151.33 | 8,210.18 | 7,597.8M |
| 2025-02-14 | 8,177.39 | 8,206.41 | 8,152.54 | 8,199.25 | 6,646.8M |
| 2025-02-13 | 8,247.64 | 8,256.46 | 8,189.55 | 8,190.95 | 7,403.7M |
| 2025-02-12 | 8,147.65 | 8,246.48 | 8,146.00 | 8,246.31 | 6,039.2M |
| 2025-02-11 | 8,150.42 | 8,178.27 | 8,122.52 | 8,165.81 | 6,066.4M |
| 2025-02-10 | 8,146.64 | 8,159.06 | 8,108.53 | 8,148.18 | 6,692.5M |
| 2025-02-07 | 8,044.45 | 8,184.73 | 8,028.67 | 8,140.37 | 7,640.2M |
| 2025-02-06 | 7,941.23 | 8,047.00 | 7,928.43 | 8,044.27 | 5,678.5M |
| 2025-02-05 | 8,073.04 | 8,073.23 | 7,923.93 | 7,949.13 | 5,163.3M |
| 2025-01-27 | 8,036.91 | 8,089.87 | 8,020.85 | 8,029.81 | 4,793.7M |
| 2025-01-24 | 7,924.04 | 8,041.54 | 7,922.48 | 8,027.99 | 4,806.2M |
| 2025-01-23 | 7,981.22 | 8,050.49 | 7,937.14 | 7,937.14 | 5,234.8M |
| 2025-01-22 | 7,955.10 | 7,959.07 | 7,889.13 | 7,929.67 | 4,029.8M |
| 2025-01-21 | 8,015.04 | 8,022.83 | 7,933.05 | 7,977.56 | 4,620.5M |
| 2025-01-20 | 7,989.44 | 8,040.65 | 7,962.34 | 7,980.60 | 5,000.0M |
| 2025-01-17 | 7,880.59 | 7,978.82 | 7,868.53 | 7,950.43 | 4,604.3M |
| 2025-01-16 | 7,886.07 | 7,970.08 | 7,860.36 | 7,904.88 | 5,108.6M |
| 2025-01-15 | 7,872.56 | 7,893.89 | 7,835.41 | 7,850.06 | 4,773.7M |
| 2025-01-14 | 7,692.35 | 7,901.42 | 7,675.53 | 7,887.43 | 5,705.8M |
| 2025-01-13 | 7,653.67 | 7,732.04 | 7,647.13 | 7,679.78 | 4,387.9M |
| 2025-01-10 | 7,816.53 | 7,838.65 | 7,702.17 | 7,702.17 | 4,571.7M |
| 2025-01-09 | 7,840.22 | 7,873.14 | 7,813.36 | 7,820.12 | 4,664.9M |
| 2025-01-08 | 7,860.17 | 7,914.96 | 7,714.46 | 7,867.90 | 5,919.1M |
| 2025-01-07 | 7,849.59 | 7,884.69 | 7,790.18 | 7,881.99 | 5,013.1M |
| 2025-01-06 | 7,834.09 | 7,908.17 | 7,794.20 | 7,857.54 | 5,394.2M |
| 2025-01-03 | 7,979.86 | 8,019.97 | 7,819.88 | 7,836.64 | 6,367.0M |
| 2025-01-02 | 8,176.59 | 8,188.46 | 7,907.27 | 7,961.64 | 7,249.5M |