2,763.72
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 | 2,750.09 | 2,766.91 | 2,741.22 | 2,763.72 | 14.1M |
| 2025-09-26 | 2,757.60 | 2,757.60 | 2,729.63 | 2,750.09 | 16.5M |
| 2025-09-25 | 2,782.61 | 2,786.98 | 2,736.30 | 2,757.62 | 18.7M |
| 2025-09-24 | 2,768.80 | 2,811.22 | 2,760.87 | 2,782.63 | 19.6M |
| 2025-09-23 | 2,756.90 | 2,781.18 | 2,756.28 | 2,770.41 | 18.2M |
| 2025-09-22 | 2,782.00 | 2,782.00 | 2,743.92 | 2,756.75 | 18.8M |
| 2025-09-19 | 2,803.76 | 2,803.76 | 2,781.92 | 2,782.00 | 58.3M |
| 2025-09-18 | 2,713.03 | 2,805.28 | 2,713.03 | 2,803.76 | 21.1M |
| 2025-09-17 | 2,670.81 | 2,727.62 | 2,669.86 | 2,713.03 | 19.1M |
| 2025-09-16 | 2,709.16 | 2,716.41 | 2,662.19 | 2,670.82 | 21.1M |
| 2025-09-15 | 2,740.44 | 2,750.03 | 2,688.84 | 2,709.17 | 16.1M |
| 2025-09-12 | 2,734.82 | 2,752.52 | 2,729.72 | 2,740.44 | 16.0M |
| 2025-09-11 | 2,762.96 | 2,762.96 | 2,730.54 | 2,734.83 | 16.3M |
| 2025-09-10 | 2,819.58 | 2,860.88 | 2,759.11 | 2,762.97 | 20.2M |
| 2025-09-09 | 2,819.02 | 2,828.66 | 2,802.61 | 2,819.58 | 15.9M |
| 2025-09-08 | 2,823.96 | 2,845.00 | 2,797.71 | 2,819.02 | 19.5M |
| 2025-09-05 | 2,853.43 | 2,858.58 | 2,821.14 | 2,823.96 | 16.2M |
| 2025-09-04 | 2,828.55 | 2,861.60 | 2,828.55 | 2,853.44 | 21.9M |
| 2025-09-03 | 2,820.71 | 2,857.58 | 2,820.71 | 2,828.56 | 21.2M |
| 2025-09-02 | 2,889.33 | 2,889.33 | 2,820.72 | 2,820.72 | 19.4M |
| 2025-09-01 | 2,866.02 | 2,892.29 | 2,866.02 | 2,889.33 | 12.5M |
| 2025-08-29 | 2,910.02 | 2,910.02 | 2,863.70 | 2,866.02 | 15.1M |
| 2025-08-28 | 2,915.01 | 2,926.65 | 2,901.21 | 2,910.03 | 14.5M |
| 2025-08-27 | 2,890.49 | 2,920.68 | 2,884.74 | 2,915.02 | 12.6M |
| 2025-08-26 | 2,898.49 | 2,915.22 | 2,882.87 | 2,890.49 | 26.2M |
| 2025-08-25 | 2,899.04 | 2,905.32 | 2,879.30 | 2,898.50 | 10.5M |
| 2025-08-22 | 2,890.85 | 2,903.68 | 2,880.00 | 2,899.04 | 14.0M |
| 2025-08-21 | 2,899.75 | 2,900.04 | 2,880.62 | 2,890.85 | 12.1M |
| 2025-08-20 | 2,918.60 | 2,920.74 | 2,883.26 | 2,899.75 | 14.9M |
| 2025-08-19 | 2,913.51 | 2,933.55 | 2,910.98 | 2,918.60 | 13.8M |
| 2025-08-18 | 2,908.77 | 2,913.51 | 2,895.32 | 2,913.50 | 11.2M |
| 2025-08-15 | 2,921.45 | 2,938.81 | 2,908.77 | 2,908.77 | 15.5M |
| 2025-08-14 | 2,909.52 | 2,928.44 | 2,906.75 | 2,921.45 | 14.3M |
| 2025-08-13 | 2,864.75 | 2,909.52 | 2,864.75 | 2,909.52 | 18.0M |
| 2025-08-12 | 2,956.65 | 2,956.65 | 2,852.27 | 2,864.75 | 21.8M |
| 2025-08-11 | 2,955.19 | 2,966.31 | 2,943.07 | 2,956.65 | 13.1M |
| 2025-08-08 | 2,979.82 | 2,979.82 | 2,941.15 | 2,955.19 | 21.5M |
| 2025-08-07 | 2,974.61 | 3,004.23 | 2,953.51 | 2,979.82 | 33.6M |
| 2025-08-06 | 2,975.12 | 2,990.35 | 2,962.84 | 2,974.61 | 17.4M |
| 2025-08-05 | 2,952.62 | 2,991.64 | 2,952.62 | 2,975.13 | 18.8M |
| 2025-08-04 | 2,942.72 | 2,968.29 | 2,942.72 | 2,952.63 | 17.2M |
| 2025-08-01 | 3,008.74 | 3,008.74 | 2,926.56 | 2,942.72 | 23.1M |
| 2025-07-31 | 3,044.68 | 3,082.65 | 3,002.89 | 3,008.74 | 21.2M |
| 2025-07-30 | 3,011.14 | 3,048.64 | 3,010.17 | 3,044.68 | 15.3M |
| 2025-07-29 | 2,964.18 | 3,021.51 | 2,964.18 | 3,011.14 | 21.8M |
| 2025-07-28 | 2,978.81 | 3,011.43 | 2,964.08 | 2,964.18 | 20.4M |
| 2025-07-25 | 2,992.42 | 2,992.42 | 2,960.05 | 2,978.81 | 20.8M |
| 2025-07-24 | 2,982.23 | 3,016.33 | 2,970.80 | 2,992.41 | 33.3M |
| 2025-07-23 | 3,055.03 | 3,057.68 | 2,952.42 | 2,982.23 | 27.2M |
| 2025-07-22 | 3,093.82 | 3,093.82 | 3,050.15 | 3,055.03 | 20.9M |
| 2025-07-21 | 3,100.47 | 3,106.87 | 3,080.97 | 3,093.82 | 24.0M |
| 2025-07-18 | 3,118.31 | 3,132.66 | 3,090.42 | 3,100.47 | 18.6M |
| 2025-07-17 | 3,059.46 | 3,120.04 | 3,059.46 | 3,118.31 | 16.9M |
| 2025-07-16 | 3,061.90 | 3,102.65 | 3,053.51 | 3,059.46 | 17.7M |
| 2025-07-15 | 3,055.78 | 3,079.18 | 3,055.78 | 3,061.90 | 16.4M |
| 2025-07-14 | 3,065.78 | 3,065.78 | 3,022.46 | 3,055.78 | 13.3M |
| 2025-07-11 | 3,104.74 | 3,104.74 | 3,064.31 | 3,065.79 | 16.4M |
| 2025-07-10 | 3,124.62 | 3,150.67 | 3,097.29 | 3,104.74 | 23.2M |
| 2025-07-09 | 3,110.05 | 3,129.21 | 3,095.10 | 3,124.59 | 20.3M |
| 2025-07-08 | 3,079.47 | 3,114.09 | 3,076.76 | 3,110.05 | 20.1M |
| 2025-07-07 | 3,037.68 | 3,079.47 | 3,037.68 | 3,079.47 | 15.3M |
| 2025-07-04 | 3,059.48 | 3,059.48 | 3,030.00 | 3,037.68 | 12.1M |
| 2025-07-03 | 3,023.49 | 3,059.48 | 3,016.73 | 3,059.48 | 16.7M |
| 2025-07-02 | 3,031.57 | 3,038.00 | 2,998.28 | 3,023.67 | 16.8M |
| 2025-07-01 | 3,053.02 | 3,075.75 | 3,031.84 | 3,031.85 | 16.6M |
| 2025-06-30 | 3,052.03 | 3,065.40 | 3,048.89 | 3,053.07 | 20.8M |
| 2025-06-27 | 3,000.33 | 3,052.48 | 3,000.33 | 3,052.14 | 17.0M |
| 2025-06-26 | 2,995.68 | 3,012.55 | 2,975.46 | 3,000.33 | 17.4M |
| 2025-06-25 | 3,035.57 | 3,039.73 | 2,995.67 | 2,995.69 | 19.0M |
| 2025-06-24 | 2,973.68 | 3,055.44 | 2,973.68 | 3,035.72 | 22.3M |
| 2025-06-23 | 2,967.81 | 2,982.18 | 2,951.56 | 2,973.69 | 16.7M |
| 2025-06-20 | 2,941.95 | 3,002.24 | 2,941.95 | 2,967.82 | 53.7M |
| 2025-06-19 | 2,978.77 | 2,978.77 | 2,941.57 | 2,941.95 | 13.6M |
| 2025-06-18 | 3,011.11 | 3,011.11 | 2,968.57 | 2,978.81 | 27.1M |
| 2025-06-17 | 3,043.66 | 3,043.66 | 2,995.11 | 3,011.11 | 20.0M |
| 2025-06-16 | 3,011.26 | 3,043.83 | 3,001.40 | 3,043.82 | 20.3M |
| 2025-06-13 | 3,065.53 | 3,065.53 | 2,997.89 | 3,011.25 | 29.8M |
| 2025-06-12 | 3,113.81 | 3,113.81 | 3,065.60 | 3,065.65 | 25.7M |
| 2025-06-11 | 3,144.09 | 3,147.80 | 3,113.81 | 3,113.81 | 20.7M |
| 2025-06-10 | 3,167.18 | 3,167.18 | 3,125.68 | 3,144.09 | 20.2M |
| 2025-06-09 | 3,199.45 | 3,199.45 | 3,144.49 | 3,167.18 | 13.0M |
| 2025-06-06 | 3,195.48 | 3,210.86 | 3,182.33 | 3,199.45 | 15.1M |
| 2025-06-05 | 3,186.97 | 3,213.04 | 3,182.99 | 3,195.53 | 17.1M |
| 2025-06-04 | 3,152.36 | 3,189.62 | 3,152.36 | 3,186.97 | 22.1M |
| 2025-06-03 | 3,104.82 | 3,152.43 | 3,104.82 | 3,152.41 | 20.4M |
| 2025-06-02 | 3,124.59 | 3,124.59 | 3,083.02 | 3,104.82 | 21.6M |
| 2025-05-30 | 3,103.39 | 3,139.39 | 3,100.89 | 3,124.60 | 39.4M |
| 2025-05-29 | 3,112.09 | 3,151.60 | 3,098.98 | 3,103.38 | 17.1M |
| 2025-05-28 | 3,146.32 | 3,150.16 | 3,112.16 | 3,112.20 | 23.1M |
| 2025-05-27 | 3,114.98 | 3,165.19 | 3,110.36 | 3,146.82 | 20.8M |
| 2025-05-26 | 3,082.27 | 3,137.64 | 3,082.27 | 3,114.97 | 14.4M |
| 2025-05-23 | 3,142.49 | 3,167.91 | 3,051.18 | 3,082.27 | 32.2M |
| 2025-05-22 | 3,152.82 | 3,152.82 | 3,112.03 | 3,142.52 | 22.6M |
| 2025-05-21 | 3,131.24 | 3,156.41 | 3,110.63 | 3,152.82 | 21.1M |
| 2025-05-20 | 3,123.91 | 3,149.07 | 3,116.14 | 3,131.46 | 22.6M |
| 2025-05-19 | 3,118.34 | 3,123.95 | 3,080.15 | 3,123.91 | 16.1M |
| 2025-05-16 | 3,090.41 | 3,133.53 | 3,090.41 | 3,118.35 | 22.8M |
| 2025-05-15 | 3,040.35 | 3,090.92 | 3,037.15 | 3,090.92 | 25.0M |
| 2025-05-14 | 3,060.32 | 3,076.25 | 3,036.88 | 3,040.36 | 22.3M |
| 2025-05-13 | 3,071.00 | 3,084.54 | 3,060.83 | 3,076.61 | 22.4M |
| 2025-05-12 | 3,054.99 | 3,114.13 | 3,030.39 | 3,071.02 | 32.0M |
| 2025-05-09 | 3,047.41 | 3,070.12 | 3,044.96 | 3,055.12 | 23.3M |
| 2025-05-08 | 3,028.29 | 3,077.00 | 3,028.29 | 3,047.41 | 26.1M |
| 2025-05-07 | 3,045.89 | 3,046.70 | 3,028.27 | 3,028.29 | 25.3M |
| 2025-05-06 | 3,076.30 | 3,076.30 | 3,013.00 | 3,045.89 | 25.5M |
| 2025-05-05 | 3,061.06 | 3,076.29 | 3,044.43 | 3,076.29 | 16.3M |
| 2025-05-02 | 2,969.01 | 3,061.06 | 2,969.01 | 3,061.06 | 28.9M |
| 2025-04-30 | 2,948.90 | 2,982.38 | 2,931.15 | 2,969.13 | 32.7M |
| 2025-04-29 | 2,912.53 | 2,959.68 | 2,912.53 | 2,948.90 | 20.1M |
| 2025-04-28 | 2,894.96 | 2,942.95 | 2,894.96 | 2,912.53 | 21.8M |
| 2025-04-25 | 2,898.49 | 2,913.50 | 2,875.87 | 2,894.96 | 27.3M |
| 2025-04-24 | 2,886.91 | 2,898.86 | 2,826.58 | 2,898.49 | 23.9M |
| 2025-04-23 | 2,707.22 | 2,897.57 | 2,707.22 | 2,886.91 | 29.4M |
| 2025-04-22 | 2,742.76 | 2,742.76 | 2,670.75 | 2,707.22 | 22.9M |
| 2025-04-17 | 2,794.62 | 2,794.62 | 2,740.83 | 2,742.76 | 20.3M |
| 2025-04-16 | 2,788.60 | 2,797.17 | 2,747.83 | 2,794.62 | 20.5M |
| 2025-04-15 | 2,748.57 | 2,792.98 | 2,748.57 | 2,788.60 | 20.8M |
| 2025-04-14 | 2,688.11 | 2,767.16 | 2,686.47 | 2,748.57 | 25.0M |
| 2025-04-11 | 2,740.59 | 2,769.26 | 2,663.66 | 2,688.11 | 35.1M |
| 2025-04-10 | 2,598.10 | 2,817.29 | 2,598.10 | 2,740.59 | 40.5M |
| 2025-04-09 | 2,706.90 | 2,706.90 | 2,583.91 | 2,617.12 | 37.7M |
| 2025-04-08 | 2,662.78 | 2,718.10 | 2,625.22 | 2,706.90 | 41.8M |
| 2025-04-07 | 2,769.67 | 2,789.50 | 2,515.77 | 2,662.78 | 71.6M |
| 2025-04-04 | 2,881.95 | 2,883.79 | 2,745.28 | 2,769.67 | 55.4M |
| 2025-04-03 | 2,982.06 | 2,982.06 | 2,879.02 | 2,881.95 | 31.6M |
| 2025-04-02 | 3,004.99 | 3,004.99 | 2,947.62 | 2,982.06 | 19.9M |
| 2025-04-01 | 2,952.29 | 3,011.29 | 2,952.29 | 3,004.99 | 21.3M |
| 2025-03-31 | 2,982.05 | 2,982.05 | 2,934.99 | 2,952.29 | 28.7M |
| 2025-03-28 | 2,999.41 | 3,005.88 | 2,975.71 | 2,982.05 | 27.4M |
| 2025-03-27 | 3,018.19 | 3,018.19 | 2,969.35 | 2,999.53 | 22.0M |
| 2025-03-26 | 3,086.13 | 3,089.11 | 3,016.39 | 3,018.32 | 19.5M |
| 2025-03-25 | 3,059.44 | 3,098.34 | 3,051.97 | 3,086.14 | 18.0M |
| 2025-03-24 | 3,037.00 | 3,078.23 | 3,037.00 | 3,059.44 | 20.1M |
| 2025-03-21 | 3,026.97 | 3,037.00 | 2,996.80 | 3,036.99 | 51.3M |
| 2025-03-20 | 3,039.04 | 3,063.11 | 3,010.87 | 3,027.61 | 25.6M |
| 2025-03-19 | 3,038.99 | 3,049.76 | 3,017.73 | 3,039.04 | 23.2M |
| 2025-03-18 | 3,025.84 | 3,062.69 | 3,016.47 | 3,039.01 | 29.5M |
| 2025-03-17 | 2,992.47 | 3,026.70 | 2,987.90 | 3,025.84 | 24.3M |
| 2025-03-14 | 2,943.53 | 2,992.48 | 2,926.63 | 2,992.48 | 30.9M |
| 2025-03-13 | 2,979.09 | 2,989.89 | 2,926.92 | 2,943.52 | 24.5M |
| 2025-03-12 | 2,944.38 | 2,981.16 | 2,937.45 | 2,979.09 | 26.3M |
| 2025-03-11 | 2,991.30 | 3,001.33 | 2,938.74 | 2,944.39 | 30.9M |
| 2025-03-10 | 3,077.39 | 3,084.05 | 2,980.90 | 2,991.30 | 32.3M |
| 2025-03-07 | 3,117.75 | 3,117.75 | 3,067.10 | 3,077.40 | 29.7M |
| 2025-03-06 | 3,140.75 | 3,160.49 | 3,081.68 | 3,117.75 | 44.2M |
| 2025-03-05 | 3,096.86 | 3,170.05 | 3,089.46 | 3,140.77 | 44.5M |
| 2025-03-04 | 3,220.26 | 3,220.26 | 3,096.83 | 3,096.86 | 37.1M |
| 2025-03-03 | 3,146.04 | 3,240.89 | 3,137.92 | 3,220.25 | 30.5M |
| 2025-02-28 | 3,161.24 | 3,161.24 | 3,116.24 | 3,146.05 | 46.3M |
| 2025-02-27 | 3,208.23 | 3,209.50 | 3,145.72 | 3,161.24 | 33.2M |
| 2025-02-26 | 3,210.61 | 3,220.94 | 3,188.76 | 3,208.23 | 27.5M |
| 2025-02-25 | 3,225.13 | 3,234.23 | 3,193.71 | 3,210.60 | 23.6M |
| 2025-02-24 | 3,221.18 | 3,244.43 | 3,197.33 | 3,225.14 | 21.1M |
| 2025-02-21 | 3,221.46 | 3,238.67 | 3,215.19 | 3,221.19 | 25.8M |
| 2025-02-20 | 3,232.69 | 3,261.84 | 3,224.23 | 3,224.24 | 29.6M |
| 2025-02-19 | 3,249.84 | 3,286.25 | 3,228.47 | 3,232.69 | 26.8M |
| 2025-02-18 | 3,253.95 | 3,269.80 | 3,235.02 | 3,251.45 | 21.6M |
| 2025-02-17 | 3,218.30 | 3,253.95 | 3,212.63 | 3,253.95 | 17.3M |
| 2025-02-14 | 3,242.23 | 3,242.23 | 3,210.67 | 3,218.30 | 22.4M |
| 2025-02-13 | 3,236.83 | 3,249.10 | 3,213.00 | 3,242.26 | 25.4M |
| 2025-02-12 | 3,225.30 | 3,240.93 | 3,209.14 | 3,236.83 | 21.4M |
| 2025-02-11 | 3,173.23 | 3,227.87 | 3,173.23 | 3,225.30 | 18.1M |
| 2025-02-10 | 3,157.59 | 3,177.33 | 3,154.66 | 3,173.23 | 20.1M |
| 2025-02-07 | 3,185.70 | 3,189.18 | 3,153.98 | 3,157.59 | 20.2M |
| 2025-02-06 | 3,142.63 | 3,185.78 | 3,142.63 | 3,185.70 | 26.4M |
| 2025-02-05 | 3,102.79 | 3,142.63 | 3,089.97 | 3,142.63 | 19.4M |
| 2025-02-04 | 3,057.82 | 3,102.94 | 3,057.82 | 3,102.79 | 29.4M |
| 2025-02-03 | 3,099.06 | 3,104.17 | 3,042.58 | 3,057.82 | 22.8M |
| 2025-01-31 | 3,089.63 | 3,103.53 | 3,087.71 | 3,099.06 | 19.9M |
| 2025-01-30 | 3,084.28 | 3,089.63 | 3,065.26 | 3,089.63 | 23.4M |
| 2025-01-29 | 3,030.15 | 3,088.85 | 3,026.42 | 3,084.28 | 28.2M |
| 2025-01-28 | 2,996.28 | 3,048.42 | 2,992.11 | 3,030.15 | 23.5M |
| 2025-01-27 | 3,007.28 | 3,011.52 | 2,958.81 | 2,996.28 | 23.6M |
| 2025-01-24 | 3,014.92 | 3,032.52 | 2,997.53 | 3,007.29 | 22.8M |
| 2025-01-23 | 3,015.83 | 3,025.57 | 3,000.45 | 3,014.92 | 18.8M |
| 2025-01-22 | 2,986.80 | 3,027.57 | 2,986.80 | 3,015.82 | 19.7M |
| 2025-01-21 | 2,972.94 | 2,990.44 | 2,972.94 | 2,986.80 | 15.0M |
| 2025-01-20 | 2,974.00 | 2,977.81 | 2,959.50 | 2,972.93 | 13.7M |
| 2025-01-17 | 2,953.30 | 2,974.02 | 2,944.25 | 2,973.99 | 22.2M |
| 2025-01-16 | 2,938.51 | 2,958.86 | 2,929.91 | 2,953.30 | 22.7M |
| 2025-01-15 | 2,893.33 | 2,947.24 | 2,890.52 | 2,938.51 | 22.3M |
| 2025-01-14 | 2,863.36 | 2,906.23 | 2,863.36 | 2,893.33 | 20.7M |
| 2025-01-13 | 2,867.73 | 2,867.73 | 2,838.17 | 2,863.36 | 19.8M |
| 2025-01-10 | 2,858.75 | 2,888.01 | 2,855.87 | 2,867.73 | 19.8M |
| 2025-01-09 | 2,855.60 | 2,871.61 | 2,851.40 | 2,858.75 | 12.6M |
| 2025-01-08 | 2,858.06 | 2,888.54 | 2,845.62 | 2,855.61 | 21.1M |
| 2025-01-07 | 2,820.79 | 2,867.83 | 2,820.79 | 2,858.06 | 21.6M |
| 2025-01-06 | 2,778.61 | 2,820.79 | 2,778.61 | 2,820.79 | 24.7M |
| 2025-01-03 | 2,803.25 | 2,803.25 | 2,772.85 | 2,778.61 | 14.1M |
| 2025-01-02 | 2,780.22 | 2,803.32 | 2,775.11 | 2,803.25 | 16.6M |