1,620.20
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 | 1,612.00 | 1,620.20 | 1,612.00 | 1,620.20 | 0.0M |
| 2025-09-25 | 1,605.00 | 1,612.01 | 1,605.00 | 1,612.00 | 0.0M |
| 2025-09-24 | 1,608.90 | 1,623.99 | 1,603.00 | 1,623.99 | 0.0M |
| 2025-09-23 | 1,605.00 | 1,613.99 | 1,595.01 | 1,600.90 | 0.0M |
| 2025-09-22 | 1,610.00 | 1,610.00 | 1,587.92 | 1,593.90 | 0.0M |
| 2025-09-19 | 1,631.10 | 1,631.10 | 1,619.00 | 1,625.00 | 0.0M |
| 2025-09-18 | 1,616.00 | 1,643.00 | 1,616.00 | 1,640.27 | 0.0M |
| 2025-09-17 | 1,630.00 | 1,657.08 | 1,628.00 | 1,630.00 | 0.0M |
| 2025-09-15 | 1,653.75 | 1,653.75 | 1,625.00 | 1,626.17 | 0.0M |
| 2025-09-12 | 1,676.00 | 1,676.00 | 1,661.00 | 1,661.00 | 0.0M |
| 2025-09-11 | 1,697.15 | 1,697.65 | 1,689.00 | 1,690.42 | 0.0M |
| 2025-09-10 | 1,690.50 | 1,695.20 | 1,680.00 | 1,680.00 | 0.0M |
| 2025-09-09 | 1,704.00 | 1,704.00 | 1,681.90 | 1,690.12 | 0.0M |
| 2025-09-08 | 1,745.00 | 1,745.00 | 1,705.00 | 1,740.00 | 0.0M |
| 2025-09-05 | 1,735.00 | 1,745.79 | 1,735.00 | 1,741.00 | 0.0M |
| 2025-09-04 | 1,735.00 | 1,738.00 | 1,735.00 | 1,735.71 | 0.0M |
| 2025-09-03 | 1,720.00 | 1,727.00 | 1,718.00 | 1,726.00 | 0.0M |
| 2025-09-02 | 1,787.48 | 1,787.48 | 1,725.00 | 1,727.70 | 0.0M |
| 2025-09-01 | 1,797.38 | 1,797.38 | 1,797.38 | 1,797.38 | 0.0M |
| 2025-08-29 | 1,796.01 | 1,796.01 | 1,788.44 | 1,788.44 | 0.0M |
| 2025-08-28 | 1,832.50 | 1,832.50 | 1,796.01 | 1,796.01 | 0.0M |
| 2025-08-27 | 1,805.00 | 1,826.57 | 1,805.00 | 1,826.57 | 0.0M |
| 2025-08-26 | 1,805.00 | 1,805.00 | 1,792.20 | 1,792.20 | 0.0M |
| 2025-08-25 | 1,805.00 | 1,825.00 | 1,805.00 | 1,819.00 | 0.0M |
| 2025-08-22 | 1,874.00 | 1,874.00 | 1,838.20 | 1,845.00 | 0.0M |
| 2025-08-21 | 1,815.00 | 1,824.07 | 1,810.00 | 1,823.36 | 0.0M |
| 2025-08-20 | 1,775.00 | 1,865.00 | 1,775.00 | 1,850.14 | 0.0M |
| 2025-08-19 | 2,014.99 | 2,014.99 | 1,980.00 | 1,980.00 | 0.0M |
| 2025-08-18 | 1,978.27 | 1,981.00 | 1,970.11 | 1,970.11 | 0.0M |
| 2025-08-15 | 1,944.51 | 1,944.51 | 1,916.97 | 1,936.99 | 0.0M |
| 2025-08-14 | 1,953.59 | 1,954.29 | 1,938.00 | 1,954.29 | 0.0M |
| 2025-08-13 | 1,950.00 | 1,960.00 | 1,950.00 | 1,957.00 | 0.0M |
| 2025-08-12 | 2,000.00 | 2,000.00 | 1,978.00 | 1,978.00 | 0.0M |
| 2025-08-11 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.0M |
| 2025-08-07 | 1,985.00 | 1,985.00 | 1,964.35 | 1,964.35 | 0.0M |
| 2025-08-06 | 1,950.00 | 1,979.99 | 1,942.00 | 1,979.99 | 0.0M |
| 2025-08-05 | 1,914.61 | 1,920.00 | 1,914.61 | 1,920.00 | 0.0M |
| 2025-08-04 | 1,888.35 | 1,897.00 | 1,888.34 | 1,895.00 | 0.0M |
| 2025-08-01 | 1,865.00 | 1,889.40 | 1,865.00 | 1,879.00 | 0.0M |
| 2025-07-31 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0M |
| 2025-07-30 | 1,959.01 | 1,959.01 | 1,938.26 | 1,938.26 | 0.0M |
| 2025-07-29 | 1,991.00 | 1,991.00 | 1,951.50 | 1,952.00 | 0.0M |
| 2025-07-28 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.0M |
| 2025-07-25 | 1,960.00 | 1,966.46 | 1,959.99 | 1,962.93 | 0.0M |
| 2025-07-24 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2025-07-23 | 2,000.00 | 2,004.40 | 1,987.00 | 2,000.00 | 0.0M |
| 2025-07-22 | 1,950.00 | 1,988.00 | 1,946.50 | 1,985.83 | 0.0M |
| 2025-07-21 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.0M |
| 2025-07-18 | 1,919.61 | 1,930.00 | 1,919.61 | 1,930.00 | 0.0M |
| 2025-07-17 | 1,889.96 | 1,889.96 | 1,889.96 | 1,889.96 | 0.0M |
| 2025-07-16 | 1,915.00 | 1,915.00 | 1,880.00 | 1,899.46 | 0.0M |
| 2025-07-14 | 1,999.00 | 1,999.00 | 1,964.00 | 1,964.98 | 0.0M |
| 2025-07-11 | 1,955.99 | 1,956.00 | 1,946.01 | 1,946.01 | 0.0M |
| 2025-07-10 | 1,974.00 | 1,976.00 | 1,963.70 | 1,970.00 | 0.0M |
| 2025-07-09 | 1,903.21 | 1,903.21 | 1,894.00 | 1,900.01 | 0.0M |
| 2025-07-08 | 1,893.00 | 1,899.01 | 1,893.00 | 1,899.00 | 0.0M |
| 2025-07-07 | 1,937.50 | 1,937.50 | 1,891.00 | 1,898.00 | 0.0M |
| 2025-07-03 | 1,952.52 | 1,952.52 | 1,944.70 | 1,944.70 | 0.0M |
| 2025-07-02 | 1,956.00 | 1,980.00 | 1,947.16 | 1,975.00 | 0.0M |
| 2025-07-01 | 1,881.20 | 1,971.00 | 1,881.20 | 1,967.93 | 0.0M |
| 2025-06-30 | 1,870.58 | 1,870.58 | 1,840.03 | 1,851.00 | 0.0M |
| 2025-06-27 | 1,862.00 | 1,885.00 | 1,862.00 | 1,866.15 | 0.0M |
| 2025-06-26 | 1,839.00 | 1,839.00 | 1,830.00 | 1,837.10 | 0.0M |
| 2025-06-25 | 1,822.80 | 1,822.80 | 1,820.00 | 1,821.00 | 0.0M |
| 2025-06-24 | 1,854.00 | 1,860.00 | 1,844.50 | 1,844.50 | 0.0M |
| 2025-06-23 | 1,820.00 | 1,828.24 | 1,820.00 | 1,828.24 | 0.0M |
| 2025-06-20 | 1,812.00 | 1,831.00 | 1,811.30 | 1,824.00 | 0.0M |
| 2025-06-18 | 1,803.00 | 1,830.40 | 1,803.00 | 1,816.46 | 0.0M |
| 2025-06-17 | 1,845.00 | 1,845.00 | 1,803.00 | 1,803.00 | 0.0M |
| 2025-06-16 | 1,814.00 | 1,844.00 | 1,813.00 | 1,844.00 | 0.0M |
| 2025-06-13 | 1,843.00 | 1,843.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-06-12 | 1,860.00 | 1,875.00 | 1,860.00 | 1,874.99 | 0.0M |
| 2025-06-11 | 1,928.00 | 1,928.00 | 1,858.00 | 1,860.00 | 0.0M |
| 2025-06-10 | 1,918.50 | 1,946.00 | 1,910.00 | 1,927.56 | 0.0M |
| 2025-06-09 | 1,887.59 | 1,887.59 | 1,858.00 | 1,861.77 | 0.0M |
| 2025-06-06 | 1,844.00 | 1,857.99 | 1,840.50 | 1,857.99 | 0.0M |
| 2025-06-05 | 1,800.00 | 1,817.00 | 1,791.74 | 1,792.00 | 0.0M |
| 2025-06-04 | 1,844.16 | 1,844.16 | 1,810.00 | 1,810.00 | 0.0M |
| 2025-06-03 | 1,787.51 | 1,845.00 | 1,787.51 | 1,844.16 | 0.0M |
| 2025-06-02 | 1,770.40 | 1,799.00 | 1,770.40 | 1,790.00 | 0.0M |
| 2025-05-30 | 1,825.00 | 1,828.61 | 1,822.00 | 1,824.30 | 0.0M |
| 2025-05-29 | 1,860.00 | 1,860.00 | 1,827.00 | 1,827.00 | 0.0M |
| 2025-05-28 | 1,860.00 | 1,865.01 | 1,860.00 | 1,865.00 | 0.0M |
| 2025-05-27 | 1,840.00 | 1,865.00 | 1,840.00 | 1,864.83 | 0.0M |
| 2025-05-23 | 1,815.00 | 1,830.00 | 1,815.00 | 1,830.00 | 0.0M |
| 2025-05-22 | 1,797.01 | 1,849.00 | 1,797.01 | 1,839.01 | 0.0M |
| 2025-05-21 | 1,788.00 | 1,839.65 | 1,761.00 | 1,808.00 | 0.0M |
| 2025-05-20 | 1,900.00 | 1,910.00 | 1,878.27 | 1,887.70 | 0.0M |
| 2025-05-19 | 1,889.00 | 1,905.50 | 1,889.00 | 1,894.00 | 0.0M |
| 2025-05-16 | 1,920.00 | 1,928.00 | 1,920.00 | 1,922.46 | 0.0M |
| 2025-05-15 | 1,874.59 | 1,885.01 | 1,874.59 | 1,883.01 | 0.0M |
| 2025-05-14 | 1,860.00 | 1,870.00 | 1,842.00 | 1,843.01 | 0.0M |
| 2025-05-13 | 1,992.71 | 1,992.71 | 1,918.00 | 1,927.00 | 0.0M |
| 2025-05-12 | 2,002.00 | 2,008.00 | 1,952.00 | 1,976.85 | 0.0M |
| 2025-05-09 | 1,896.00 | 1,896.00 | 1,879.00 | 1,883.00 | 0.0M |
| 2025-05-08 | 1,882.00 | 1,925.00 | 1,882.00 | 1,900.01 | 0.0M |
| 2025-05-07 | 1,854.00 | 1,869.45 | 1,854.00 | 1,869.45 | 0.0M |
| 2025-05-06 | 1,860.00 | 1,860.00 | 1,841.95 | 1,841.95 | 0.0M |
| 2025-05-05 | 1,885.00 | 1,890.00 | 1,850.00 | 1,850.01 | 0.0M |
| 2025-05-02 | 1,910.00 | 1,930.00 | 1,910.00 | 1,911.67 | 0.0M |
| 2025-04-30 | 1,863.00 | 1,890.00 | 1,863.00 | 1,890.00 | 0.0M |
| 2025-04-29 | 1,895.00 | 1,899.99 | 1,885.00 | 1,885.00 | 0.0M |
| 2025-04-28 | 1,892.00 | 1,892.01 | 1,865.00 | 1,866.65 | 0.0M |
| 2025-04-25 | 1,882.00 | 1,887.00 | 1,872.00 | 1,881.87 | 0.0M |
| 2025-04-24 | 1,815.00 | 1,860.00 | 1,815.00 | 1,860.00 | 0.0M |
| 2025-04-23 | 1,855.30 | 1,855.30 | 1,805.00 | 1,814.62 | 0.0M |
| 2025-04-22 | 1,854.00 | 1,868.00 | 1,835.00 | 1,835.00 | 0.0M |
| 2025-04-21 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 0.0M |
| 2025-04-16 | 1,858.25 | 1,858.25 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-04-15 | 1,863.00 | 1,863.00 | 1,858.00 | 1,858.25 | 0.0M |
| 2025-04-14 | 1,867.00 | 1,902.50 | 1,867.00 | 1,896.20 | 0.0M |
| 2025-04-11 | 1,850.00 | 1,876.00 | 1,812.72 | 1,876.00 | 0.0M |
| 2025-04-10 | 1,910.00 | 1,910.00 | 1,860.63 | 1,880.00 | 0.0M |
| 2025-04-09 | 1,900.00 | 1,983.20 | 1,852.94 | 1,983.20 | 0.0M |
| 2025-04-08 | 1,975.00 | 1,975.00 | 1,824.00 | 1,824.00 | 0.0M |
| 2025-04-07 | 1,930.00 | 1,950.00 | 1,880.00 | 1,944.91 | 0.0M |
| 2025-04-04 | 1,900.00 | 1,972.00 | 1,866.00 | 1,970.01 | 0.0M |
| 2025-04-03 | 1,995.00 | 1,995.00 | 1,852.00 | 1,866.00 | 0.0M |
| 2025-04-02 | 2,170.00 | 2,170.00 | 2,155.00 | 2,156.00 | 0.0M |
| 2025-04-01 | 2,143.57 | 2,143.57 | 2,125.00 | 2,125.00 | 0.0M |
| 2025-03-31 | 2,082.40 | 2,100.00 | 2,082.40 | 2,100.00 | 0.0M |
| 2025-03-28 | 2,160.01 | 2,160.01 | 2,099.00 | 2,115.00 | 0.0M |
| 2025-03-27 | 2,165.00 | 2,180.00 | 2,160.01 | 2,162.70 | 0.0M |
| 2025-03-26 | 2,120.00 | 2,130.00 | 2,110.02 | 2,130.00 | 0.0M |
| 2025-03-25 | 2,149.00 | 2,149.00 | 2,108.69 | 2,116.52 | 0.0M |
| 2025-03-24 | 2,128.00 | 2,175.00 | 2,128.00 | 2,170.61 | 0.0M |
| 2025-03-21 | 2,108.45 | 2,108.45 | 2,080.01 | 2,093.25 | 0.0M |
| 2025-03-20 | 2,115.00 | 2,125.57 | 2,107.00 | 2,108.45 | 0.0M |
| 2025-03-19 | 2,080.00 | 2,106.00 | 2,080.00 | 2,106.00 | 0.0M |
| 2025-03-18 | 2,100.00 | 2,100.00 | 2,088.00 | 2,090.94 | 0.0M |
| 2025-03-14 | 2,079.00 | 2,087.80 | 2,072.00 | 2,087.80 | 0.0M |
| 2025-03-13 | 2,165.00 | 2,165.00 | 2,093.00 | 2,099.48 | 0.0M |
| 2025-03-12 | 2,225.00 | 2,225.00 | 2,166.69 | 2,168.97 | 0.0M |
| 2025-03-11 | 2,330.00 | 2,330.00 | 2,326.00 | 2,326.00 | 0.0M |
| 2025-03-10 | 2,295.00 | 2,312.00 | 2,295.00 | 2,312.00 | 0.0M |
| 2025-03-07 | 2,327.00 | 2,327.00 | 2,300.00 | 2,313.00 | 0.0M |
| 2025-03-06 | 2,360.01 | 2,360.01 | 2,307.00 | 2,312.75 | 0.0M |
| 2025-03-05 | 2,340.00 | 2,366.00 | 2,340.00 | 2,366.00 | 0.0M |
| 2025-03-04 | 2,401.00 | 2,437.00 | 2,365.00 | 2,437.00 | 0.0M |
| 2025-03-03 | 2,575.53 | 2,575.53 | 2,489.10 | 2,492.64 | 0.0M |
| 2025-02-28 | 2,529.00 | 2,529.00 | 2,529.00 | 2,529.00 | 0.0M |
| 2025-02-27 | 2,547.20 | 2,547.20 | 2,529.00 | 2,529.00 | 0.0M |
| 2025-02-26 | 2,560.00 | 2,580.00 | 2,520.00 | 2,547.20 | 0.0M |
| 2025-02-25 | 2,584.00 | 2,597.00 | 2,584.00 | 2,597.00 | 0.0M |
| 2025-02-24 | 2,585.00 | 2,586.22 | 2,540.00 | 2,584.00 | 0.0M |
| 2025-02-21 | 2,550.00 | 2,555.00 | 2,533.44 | 2,544.55 | 0.0M |
| 2025-02-20 | 2,620.00 | 2,635.00 | 2,600.00 | 2,600.81 | 0.0M |
| 2025-02-19 | 2,675.00 | 2,690.00 | 2,670.00 | 2,670.00 | 0.0M |
| 2025-02-18 | 2,640.00 | 2,640.00 | 2,620.00 | 2,635.00 | 0.0M |
| 2025-02-14 | 2,645.99 | 2,645.99 | 2,645.99 | 2,645.99 | 0.0M |
| 2025-02-13 | 2,624.10 | 2,639.67 | 2,617.00 | 2,619.12 | 0.0M |
| 2025-02-12 | 2,639.00 | 2,639.00 | 2,608.28 | 2,619.00 | 0.0M |
| 2025-02-11 | 2,695.00 | 2,710.00 | 2,685.00 | 2,710.00 | 0.0M |
| 2025-02-10 | 2,709.67 | 2,724.99 | 2,707.00 | 2,710.00 | 0.0M |
| 2025-02-07 | 2,750.00 | 2,750.00 | 2,686.50 | 2,700.00 | 0.0M |
| 2025-02-06 | 2,800.00 | 2,800.00 | 2,749.00 | 2,755.00 | 0.0M |
| 2025-02-05 | 2,780.00 | 2,780.00 | 2,768.00 | 2,779.00 | 0.0M |
| 2025-02-04 | 2,740.20 | 2,778.00 | 2,740.20 | 2,778.00 | 0.0M |
| 2025-01-31 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.0M |
| 2025-01-30 | 2,904.25 | 2,916.00 | 2,873.43 | 2,901.00 | 0.0M |
| 2025-01-29 | 2,914.00 | 2,914.00 | 2,914.00 | 2,914.00 | 0.0M |
| 2025-01-28 | 2,944.31 | 2,944.31 | 2,892.00 | 2,892.00 | 0.0M |
| 2025-01-27 | 2,800.01 | 2,944.31 | 2,800.01 | 2,944.31 | 0.0M |
| 2025-01-24 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0M |
| 2025-01-22 | 2,820.99 | 2,820.99 | 2,785.59 | 2,785.59 | 0.0M |
| 2025-01-21 | 2,784.95 | 2,821.10 | 2,784.95 | 2,821.10 | 0.0M |
| 2025-01-17 | 2,745.00 | 2,745.00 | 2,726.99 | 2,740.00 | 0.0M |
| 2025-01-16 | 2,690.00 | 2,750.00 | 2,680.00 | 2,743.00 | 0.0M |
| 2025-01-15 | 2,763.00 | 2,768.00 | 2,755.57 | 2,758.37 | 0.0M |
| 2025-01-14 | 2,885.40 | 2,885.40 | 2,820.00 | 2,820.00 | 0.0M |
| 2025-01-13 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.0M |
| 2025-01-10 | 2,885.00 | 2,950.00 | 2,882.90 | 2,930.00 | 0.0M |
| 2025-01-09 | 2,803.15 | 2,803.15 | 2,803.15 | 2,803.15 | 0.0M |
| 2025-01-08 | 2,819.99 | 2,825.00 | 2,819.99 | 2,825.00 | 0.0M |
| 2025-01-07 | 2,836.40 | 2,885.50 | 2,815.00 | 2,830.00 | 0.0M |
| 2025-01-06 | 2,820.00 | 2,836.70 | 2,820.00 | 2,836.70 | 0.0M |
| 2025-01-03 | 2,821.00 | 2,821.00 | 2,821.00 | 2,821.00 | 0.0M |
| 2025-01-02 | 2,865.00 | 2,870.00 | 2,800.00 | 2,800.00 | 0.0M |