4,137.77
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 | 4,126.67 | 4,140.41 | 4,120.96 | 4,137.77 | 0.0M |
| 2025-09-25 | 4,121.99 | 4,128.19 | 4,106.87 | 4,123.16 | 0.0M |
| 2025-09-24 | 4,167.82 | 4,168.89 | 4,144.34 | 4,147.42 | 0.0M |
| 2025-09-23 | 4,179.70 | 4,184.34 | 4,161.20 | 4,169.16 | 0.0M |
| 2025-09-22 | 4,159.00 | 4,180.71 | 4,157.41 | 4,176.17 | 0.0M |
| 2025-09-19 | 4,155.72 | 4,169.06 | 4,145.90 | 4,165.20 | 0.0M |
| 2025-09-18 | 4,144.85 | 4,163.87 | 4,136.65 | 4,153.64 | 0.0M |
| 2025-09-17 | 4,165.83 | 4,166.34 | 4,154.61 | 4,162.82 | 0.0M |
| 2025-09-16 | 4,154.92 | 4,162.75 | 4,154.67 | 4,162.39 | 0.0M |
| 2025-09-13 | 4,139.71 | 4,145.53 | 4,132.61 | 4,139.06 | 0.0M |
| 2025-09-12 | 4,132.10 | 4,154.07 | 4,131.96 | 4,151.45 | 0.0M |
| 2025-09-11 | 4,120.76 | 4,127.40 | 4,112.58 | 4,121.58 | 0.0M |
| 2025-09-10 | 4,102.24 | 4,106.85 | 4,089.30 | 4,104.18 | 0.0M |
| 2025-09-09 | 4,100.62 | 4,107.57 | 4,092.63 | 4,103.06 | 0.0M |
| 2025-09-06 | 4,112.22 | 4,115.87 | 4,078.61 | 4,089.53 | 0.0M |
| 2025-09-05 | 4,055.79 | 4,083.21 | 4,052.13 | 4,079.85 | 0.0M |
| 2025-09-04 | 4,031.53 | 4,048.70 | 4,030.86 | 4,048.70 | 0.0M |
| 2025-09-03 | 4,003.29 | 4,021.75 | 3,997.14 | 4,019.72 | 0.0M |
| 2025-08-30 | 4,059.56 | 4,060.40 | 4,041.77 | 4,051.82 | 0.0M |
| 2025-08-29 | 4,058.40 | 4,072.86 | 4,050.09 | 4,071.50 | 0.0M |
| 2025-08-28 | 4,035.16 | 4,058.62 | 4,035.16 | 4,055.19 | 0.0M |
| 2025-08-27 | 4,023.01 | 4,044.43 | 4,020.35 | 4,043.12 | 0.0M |
| 2025-08-26 | 4,028.71 | 4,034.69 | 4,022.13 | 4,024.59 | 0.0M |
| 2025-08-23 | 3,993.51 | 4,047.83 | 3,993.51 | 4,039.20 | 0.0M |
| 2025-08-22 | 3,986.57 | 3,991.73 | 3,973.21 | 3,980.50 | 0.0M |
| 2025-08-21 | 4,001.26 | 4,006.41 | 3,980.91 | 4,000.38 | 0.0M |
| 2025-08-20 | 4,015.96 | 4,023.50 | 3,999.55 | 4,005.53 | 0.0M |
| 2025-08-19 | 4,018.89 | 4,020.34 | 4,006.98 | 4,014.83 | 0.0M |
| 2025-08-16 | 4,031.74 | 4,032.87 | 4,015.98 | 4,018.00 | 0.0M |
| 2025-08-15 | 4,026.65 | 4,040.04 | 4,014.53 | 4,032.94 | 0.0M |
| 2025-08-14 | 4,038.26 | 4,046.54 | 4,033.29 | 4,042.65 | 0.0M |
| 2025-08-13 | 3,998.30 | 4,022.49 | 3,988.72 | 4,019.23 | 0.0M |
| 2025-08-12 | 3,998.70 | 4,008.42 | 3,987.13 | 3,992.98 | 0.0M |
| 2025-08-09 | 3,987.11 | 3,998.21 | 3,984.69 | 3,996.59 | 0.0M |
| 2025-08-08 | 4,003.48 | 4,145.02 | 3,970.68 | 3,984.55 | 0.0M |
| 2025-08-07 | 3,969.79 | 3,992.60 | 3,967.87 | 3,989.57 | 0.0M |
| 2025-08-06 | 3,983.35 | 3,988.83 | 3,969.37 | 3,973.67 | 0.0M |
| 2025-08-05 | 3,966.41 | 3,987.77 | 3,966.14 | 3,985.94 | 0.0M |
| 2025-08-02 | 3,952.34 | 3,954.19 | 3,934.44 | 3,946.43 | 0.0M |
| 2025-08-01 | 3,985.25 | 3,991.43 | 3,948.44 | 3,953.47 | 0.0M |
| 2025-07-31 | 3,967.28 | 3,984.16 | 3,947.06 | 3,966.45 | 0.0M |
| 2025-07-30 | 3,974.62 | 3,981.67 | 3,967.51 | 3,976.41 | 0.0M |
| 2025-07-29 | 3,967.91 | 3,971.47 | 3,957.02 | 3,961.49 | 0.0M |
| 2025-07-26 | 3,954.75 | 3,975.81 | 3,952.88 | 3,971.25 | 0.0M |
| 2025-07-25 | 3,949.54 | 3,973.74 | 3,947.70 | 3,955.60 | 0.0M |
| 2025-07-24 | 3,951.18 | 3,964.27 | 3,945.49 | 3,964.27 | 0.0M |
| 2025-07-23 | 3,943.56 | 3,953.06 | 3,936.07 | 3,950.53 | 0.0M |
| 2025-07-22 | 3,942.53 | 3,956.88 | 3,938.74 | 3,942.34 | 0.0M |
| 2025-07-19 | 3,930.18 | 3,933.44 | 3,919.34 | 3,924.03 | 0.0M |
| 2025-07-18 | 3,906.47 | 3,921.14 | 3,906.35 | 3,918.39 | 0.0M |
| 2025-07-17 | 3,896.87 | 4,191.05 | 3,773.77 | 3,904.12 | 0.0M |
| 2025-07-16 | 3,925.14 | 3,925.73 | 3,885.56 | 3,885.56 | 0.0M |
| 2025-07-15 | 3,902.65 | 3,911.97 | 3,899.23 | 3,908.52 | 0.0M |
| 2025-07-12 | 3,906.17 | 3,910.00 | 3,899.09 | 3,905.66 | 0.0M |
| 2025-07-11 | 3,920.25 | 3,933.22 | 3,912.37 | 3,929.23 | 0.0M |
| 2025-07-10 | 3,907.07 | 3,923.81 | 3,901.04 | 3,923.39 | 0.0M |
| 2025-07-09 | 3,893.30 | 3,898.65 | 3,886.57 | 3,892.58 | 0.0M |
| 2025-07-08 | 3,919.44 | 3,919.44 | 3,889.69 | 3,900.67 | 0.0M |
| 2025-07-04 | 3,918.11 | 3,936.18 | 3,918.11 | 3,931.78 | 0.0M |
| 2025-07-03 | 3,904.95 | 3,920.83 | 3,902.86 | 3,919.78 | 0.0M |
| 2025-07-02 | 3,916.51 | 3,923.20 | 3,906.39 | 3,916.29 | 0.0M |
| 2025-07-01 | 3,917.31 | 3,930.49 | 3,907.41 | 3,923.42 | 0.0M |
| 2025-06-28 | 3,891.44 | 3,914.00 | 3,882.06 | 3,907.49 | 0.0M |
| 2025-06-27 | 3,878.77 | 3,897.52 | 3,875.71 | 3,893.46 | 0.0M |
| 2025-06-26 | 3,860.44 | 3,868.02 | 3,854.06 | 3,863.24 | 0.0M |
| 2025-06-25 | 3,839.51 | 3,867.69 | 3,836.67 | 3,861.23 | 0.0M |
| 2025-06-24 | 3,805.77 | 3,833.57 | 3,803.18 | 3,833.57 | 0.0M |
| 2025-06-21 | 3,802.19 | 3,805.50 | 3,785.98 | 3,796.73 | 0.0M |
| 2025-06-19 | 3,808.48 | 3,821.41 | 3,794.00 | 3,796.90 | 0.0M |
| 2025-06-18 | 3,804.38 | 3,811.28 | 3,798.55 | 3,801.48 | 0.0M |
| 2025-06-17 | 3,801.74 | 3,820.84 | 3,800.34 | 3,805.98 | 0.0M |
| 2025-06-14 | 3,806.38 | 3,813.33 | 3,785.81 | 3,793.00 | 0.0M |
| 2025-06-13 | 3,815.33 | 3,827.73 | 3,811.40 | 3,825.99 | 0.0M |
| 2025-06-12 | 3,807.50 | 3,815.06 | 3,797.98 | 3,805.43 | 0.0M |
| 2025-06-11 | 3,794.87 | 3,798.04 | 3,783.99 | 3,797.53 | 0.0M |
| 2025-06-10 | 3,954.52 | 3,967.79 | 3,784.01 | 3,784.01 | 0.0M |
| 2025-06-07 | 3,782.26 | 3,791.73 | 3,766.94 | 3,775.07 | 0.0M |
| 2025-06-06 | 3,803.62 | 3,804.08 | 3,765.00 | 3,774.44 | 0.0M |
| 2025-06-05 | 3,791.97 | 3,809.54 | 3,790.66 | 3,798.44 | 0.0M |
| 2025-06-04 | 3,770.95 | 3,780.32 | 3,763.04 | 3,777.82 | 0.0M |
| 2025-06-03 | 3,749.64 | 3,765.45 | 3,736.82 | 3,762.43 | 0.0M |
| 2025-05-31 | 3,706.13 | 3,759.78 | 3,692.88 | 3,759.78 | 0.0M |
| 2025-05-30 | 3,719.28 | 3,756.58 | 3,698.22 | 3,756.58 | 0.0M |
| 2025-05-29 | 3,711.45 | 3,734.29 | 3,687.89 | 3,734.29 | 0.0M |
| 2025-05-28 | 3,687.99 | 3,759.11 | 3,679.48 | 3,759.11 | 0.0M |
| 2025-05-24 | 3,647.46 | 3,696.69 | 3,640.64 | 3,696.69 | 0.0M |
| 2025-05-23 | 3,652.69 | 3,703.27 | 3,647.89 | 3,703.27 | 0.0M |
| 2025-05-22 | 3,685.99 | 3,701.75 | 3,646.65 | 3,692.19 | 0.0M |
| 2025-05-21 | 3,713.43 | 3,757.73 | 3,701.60 | 3,757.73 | 0.0M |
| 2025-05-20 | 3,684.92 | 3,768.94 | 3,684.79 | 3,768.94 | 0.0M |
| 2025-05-17 | 3,718.06 | 3,769.49 | 3,705.35 | 3,769.49 | 0.0M |
| 2025-05-16 | 3,677.81 | 3,745.15 | 3,674.02 | 3,745.15 | 0.0M |
| 2025-05-15 | 3,735.46 | 3,738.86 | 3,717.00 | 3,718.80 | 0.0M |
| 2025-05-14 | 3,717.94 | 3,736.68 | 3,717.25 | 3,719.96 | 0.0M |
| 2025-05-13 | 3,706.15 | 3,717.25 | 3,696.43 | 3,710.16 | 0.0M |
| 2025-05-10 | 3,678.44 | 3,680.98 | 3,660.13 | 3,660.13 | 0.0M |
| 2025-05-09 | 3,692.33 | 3,696.19 | 3,664.45 | 3,664.45 | 0.0M |
| 2025-05-08 | 3,670.25 | 3,684.84 | 3,662.30 | 3,674.19 | 0.0M |
| 2025-05-07 | 3,652.43 | 3,672.10 | 3,647.61 | 3,658.56 | 0.0M |
| 2025-05-06 | 3,672.81 | 3,682.69 | 3,667.21 | 3,667.21 | 0.0M |
| 2025-05-03 | 3,688.52 | 3,883.56 | 3,682.86 | 3,683.88 | 0.0M |
| 2025-05-02 | 3,708.66 | 3,712.48 | 3,613.55 | 3,674.48 | 0.0M |
| 2025-05-01 | 3,648.14 | 4,507.96 | 3,457.73 | 3,675.75 | 0.0M |
| 2025-04-30 | 3,645.99 | 3,678.13 | 3,645.51 | 3,667.29 | 0.0M |
| 2025-04-29 | 3,638.84 | 3,654.64 | 3,629.05 | 3,648.50 | 0.0M |
| 2025-04-26 | 3,625.49 | 3,641.95 | 3,612.62 | 3,634.46 | 0.0M |
| 2025-04-25 | 3,580.06 | 3,622.88 | 3,415.84 | 3,614.57 | 0.0M |
| 2025-04-23 | 3,527.88 | 3,563.35 | 3,499.74 | 3,543.33 | 0.0M |
| 2025-04-22 | 3,533.02 | 3,533.02 | 3,502.02 | 3,507.86 | 0.0M |
| 2025-04-18 | 3,568.47 | 3,573.49 | 3,551.51 | 3,551.51 | 0.0M |
| 2025-04-17 | 3,575.00 | 3,580.53 | 3,555.82 | 3,563.72 | 0.0M |
| 2025-04-16 | 3,588.84 | 3,599.47 | 3,583.76 | 3,586.65 | 0.0M |
| 2025-04-15 | 3,592.40 | 3,596.16 | 3,385.45 | 3,583.50 | 0.0M |
| 2025-04-12 | 3,536.60 | 3,572.57 | 3,509.50 | 3,551.31 | 0.0M |
| 2025-04-11 | 3,580.67 | 3,588.06 | 3,538.30 | 3,557.72 | 0.0M |
| 2025-04-10 | 3,490.61 | 3,612.95 | 3,431.09 | 3,589.39 | 0.0M |
| 2025-04-09 | 3,555.24 | 3,567.36 | 3,513.56 | 3,517.48 | 0.0M |
| 2025-04-08 | 3,547.45 | 3,580.13 | 3,511.99 | 3,549.46 | 0.0M |
| 2025-04-05 | 3,635.78 | 3,635.78 | 3,575.33 | 3,581.41 | 0.0M |
| 2025-04-04 | 3,664.51 | 3,667.32 | 3,635.27 | 3,635.27 | 0.0M |
| 2025-04-03 | 3,670.42 | 3,698.90 | 3,670.42 | 3,680.44 | 0.0M |
| 2025-04-02 | 3,661.96 | 3,687.89 | 3,659.83 | 3,676.67 | 0.0M |
| 2025-04-01 | 3,636.36 | 3,666.04 | 3,626.44 | 3,651.24 | 0.0M |
| 2025-03-29 | 3,667.06 | 3,670.63 | 3,639.36 | 3,639.74 | 0.0M |
| 2025-03-28 | 3,660.15 | 3,672.75 | 3,652.61 | 3,652.61 | 0.0M |
| 2025-03-27 | 3,696.81 | 3,697.51 | 3,664.64 | 3,665.70 | 0.0M |
| 2025-03-26 | 3,695.25 | 3,705.97 | 3,693.40 | 3,700.45 | 0.0M |
| 2025-03-25 | 3,689.24 | 3,697.43 | 3,685.11 | 3,687.30 | 0.0M |
| 2025-03-22 | 3,663.52 | 3,673.47 | 3,657.07 | 3,667.14 | 0.0M |
| 2025-03-21 | 3,678.07 | 3,699.40 | 3,668.19 | 3,668.19 | 0.0M |
| 2025-03-20 | 3,650.43 | 3,692.90 | 3,645.02 | 3,671.26 | 0.0M |
| 2025-03-19 | 3,653.34 | 3,762.52 | 3,640.52 | 3,645.45 | 0.0M |
| 2025-03-18 | 3,656.85 | 3,677.69 | 3,656.85 | 3,661.43 | 0.0M |
| 2025-03-14 | 3,634.77 | 3,637.40 | 3,598.53 | 3,619.82 | 0.0M |
| 2025-03-12 | 3,673.21 | 3,676.41 | 3,639.54 | 3,639.54 | 0.0M |
| 2025-03-07 | 3,714.71 | 3,725.17 | 3,700.74 | 3,702.13 | 0.0M |
| 2025-03-06 | 3,741.03 | 3,988.59 | 3,719.33 | 3,743.76 | 0.0M |
| 2025-03-05 | 3,770.57 | 3,774.55 | 3,734.24 | 3,734.24 | 0.0M |
| 2025-03-04 | 3,811.42 | 3,878.34 | 3,768.28 | 3,770.13 | 0.0M |
| 2025-03-01 | 3,765.49 | 3,814.75 | 3,759.48 | 3,798.07 | 0.0M |
| 2025-02-28 | 3,800.62 | 3,809.67 | 3,747.51 | 3,747.51 | 0.0M |
| 2025-02-27 | 3,797.16 | 3,817.98 | 3,790.30 | 3,795.33 | 0.0M |
| 2025-02-26 | 3,802.50 | 3,805.55 | 3,749.21 | 3,786.16 | 0.0M |
| 2025-02-25 | 3,797.34 | 3,803.83 | 3,777.36 | 3,777.36 | 0.0M |
| 2025-02-22 | 3,819.64 | 3,824.87 | 3,784.15 | 3,784.15 | 0.0M |
| 2025-02-21 | 3,824.56 | 3,828.38 | 3,803.72 | 3,814.59 | 0.0M |
| 2025-02-20 | 3,805.66 | 3,831.50 | 3,805.19 | 3,819.95 | 0.0M |
| 2025-02-19 | 3,819.42 | 3,824.22 | 3,804.51 | 3,809.88 | 0.0M |
| 2025-02-15 | 3,826.04 | 3,835.16 | 3,816.29 | 3,816.29 | 0.0M |
| 2025-02-14 | 3,782.32 | 3,814.56 | 3,776.91 | 3,800.33 | 0.0M |
| 2025-02-13 | 3,738.15 | 3,766.47 | 3,734.64 | 3,752.91 | 0.0M |
| 2025-02-12 | 3,781.23 | 3,796.14 | 3,776.73 | 3,785.20 | 0.0M |
| 2025-02-11 | 3,798.06 | 3,806.81 | 3,788.01 | 3,791.32 | 0.0M |
| 2025-02-08 | 3,808.29 | 3,814.23 | 3,773.41 | 3,773.41 | 0.0M |
| 2025-02-07 | 3,812.34 | 3,820.02 | 3,645.53 | 3,807.61 | 0.0M |
| 2025-02-06 | 3,789.15 | 3,814.96 | 3,783.24 | 3,804.04 | 0.0M |
| 2025-02-05 | 3,753.32 | 3,788.27 | 3,752.44 | 3,776.08 | 0.0M |
| 2025-02-04 | 3,747.27 | 3,823.61 | 3,679.76 | 3,752.34 | 0.0M |
| 2025-02-01 | 3,807.78 | 3,823.65 | 3,763.75 | 3,768.04 | 0.0M |
| 2025-01-31 | 3,790.13 | 3,852.47 | 3,775.72 | 3,790.85 | 0.0M |
| 2025-01-30 | 3,790.69 | 3,794.32 | 3,754.13 | 3,765.19 | 0.0M |
| 2025-01-29 | 3,768.39 | 3,800.30 | 3,759.06 | 3,782.42 | 0.0M |
| 2025-01-28 | 3,762.06 | 3,775.05 | 3,750.65 | 3,764.93 | 0.0M |
| 2025-01-25 | 3,792.20 | 3,805.70 | 3,779.73 | 3,782.78 | 0.0M |
| 2025-01-24 | 3,769.59 | 3,792.76 | 3,769.59 | 3,788.89 | 0.0M |
| 2025-01-23 | 3,786.88 | 3,794.24 | 3,776.99 | 3,776.99 | 0.0M |
| 2025-01-22 | 3,766.28 | 3,779.27 | 3,755.06 | 3,764.98 | 0.0M |
| 2025-01-18 | 3,740.11 | 3,753.56 | 3,734.70 | 3,737.01 | 0.0M |
| 2025-01-17 | 3,712.63 | 3,726.50 | 3,701.24 | 3,710.55 | 0.0M |
| 2025-01-16 | 3,699.24 | 3,717.92 | 3,693.04 | 3,706.21 | 0.0M |
| 2025-01-15 | 3,646.08 | 3,652.81 | 3,621.24 | 3,632.21 | 0.0M |
| 2025-01-14 | 3,617.20 | 3,637.20 | 3,609.99 | 3,628.47 | 0.0M |
| 2025-01-11 | 3,661.24 | 3,668.35 | 3,630.48 | 3,630.48 | 0.0M |
| 2025-01-09 | 3,684.82 | 3,702.42 | 3,676.44 | 3,685.77 | 0.0M |
| 2025-01-08 | 3,740.67 | 3,741.86 | 3,684.95 | 3,687.48 | 0.0M |
| 2025-01-07 | 3,738.79 | 3,755.66 | 3,726.71 | 3,727.91 | 0.0M |
| 2025-01-04 | 3,813.97 | 3,833.94 | 3,714.53 | 3,714.53 | 0.0M |
| 2025-01-03 | 3,824.99 | 3,836.53 | 3,740.36 | 3,688.51 | 0.0M |
| 2025-01-01 | 3,836.68 | 3,838.77 | 3,750.69 | 3,697.63 | 0.0M |