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 | 987.85 | 991.90 | 987.85 | 991.90 | 0.0M |
| 2025-09-24 | 988.00 | 993.81 | 986.00 | 986.00 | 0.0M |
| 2025-09-23 | 989.09 | 990.00 | 985.00 | 985.20 | 0.0M |
| 2025-09-22 | 991.00 | 991.10 | 987.21 | 991.00 | 0.0M |
| 2025-09-19 | 991.01 | 1,000.00 | 990.08 | 999.45 | 0.0M |
| 2025-09-18 | 991.28 | 997.15 | 991.28 | 997.12 | 0.1M |
| 2025-09-17 | 987.00 | 992.37 | 987.00 | 990.00 | 0.0M |
| 2025-09-15 | 988.00 | 988.00 | 985.00 | 986.01 | 0.0M |
| 2025-09-12 | 996.79 | 997.59 | 994.00 | 994.00 | 0.0M |
| 2025-09-11 | 990.00 | 999.50 | 990.00 | 993.83 | 0.0M |
| 2025-09-10 | 985.00 | 990.00 | 985.00 | 990.00 | 0.0M |
| 2025-09-09 | 996.00 | 996.97 | 991.00 | 996.97 | 0.0M |
| 2025-09-08 | 990.00 | 991.00 | 986.72 | 989.54 | 0.0M |
| 2025-09-05 | 1,006.00 | 1,006.00 | 993.00 | 993.00 | 0.0M |
| 2025-09-04 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 0.0M |
| 2025-09-03 | 1,000.40 | 1,000.40 | 998.00 | 998.00 | 0.0M |
| 2025-09-02 | 1,006.00 | 1,006.00 | 995.00 | 999.54 | 0.0M |
| 2025-08-29 | 1,004.00 | 1,009.02 | 1,004.00 | 1,006.00 | 0.0M |
| 2025-08-28 | 1,004.22 | 1,005.00 | 1,004.22 | 1,005.00 | 0.0M |
| 2025-08-27 | 1,005.00 | 1,005.90 | 1,004.51 | 1,005.90 | 0.0M |
| 2025-08-26 | 996.00 | 998.00 | 996.00 | 997.50 | 0.0M |
| 2025-08-25 | 988.00 | 996.00 | 988.00 | 996.00 | 0.0M |
| 2025-08-22 | 995.07 | 998.00 | 995.07 | 998.00 | 0.0M |
| 2025-08-21 | 985.00 | 985.14 | 985.00 | 985.14 | 0.0M |
| 2025-08-20 | 985.79 | 991.00 | 985.79 | 991.00 | 0.0M |
| 2025-08-19 | 986.00 | 992.02 | 986.00 | 990.75 | 0.0M |
| 2025-08-18 | 985.50 | 985.50 | 985.50 | 985.50 | 0.0M |
| 2025-08-15 | 996.00 | 996.00 | 987.00 | 987.00 | 0.0M |
| 2025-08-14 | 989.00 | 996.50 | 989.00 | 995.51 | 0.1M |
| 2025-08-13 | 978.10 | 982.50 | 978.00 | 981.50 | 0.0M |
| 2025-08-12 | 974.00 | 977.89 | 970.98 | 977.89 | 0.0M |
| 2025-08-11 | 967.00 | 967.00 | 966.50 | 966.50 | 0.0M |
| 2025-08-08 | 956.00 | 965.00 | 956.00 | 964.00 | 0.0M |
| 2025-08-07 | 960.00 | 960.00 | 956.78 | 956.78 | 0.2M |
| 2025-08-06 | 970.37 | 970.37 | 966.50 | 966.50 | 0.0M |
| 2025-08-05 | 975.03 | 975.03 | 970.00 | 970.00 | 0.0M |
| 2025-08-04 | 977.85 | 981.00 | 977.85 | 978.90 | 0.0M |
| 2025-08-01 | 970.72 | 975.05 | 970.72 | 975.05 | 0.0M |
| 2025-07-31 | 991.00 | 991.00 | 991.00 | 991.00 | 0.0M |
| 2025-07-30 | 995.00 | 995.00 | 995.00 | 995.00 | 0.0M |
| 2025-07-29 | 995.00 | 995.00 | 989.65 | 989.65 | 0.0M |
| 2025-07-25 | 987.50 | 990.95 | 987.50 | 990.50 | 0.0M |
| 2025-07-24 | 988.00 | 988.61 | 987.50 | 987.50 | 0.0M |
| 2025-07-23 | 980.10 | 981.50 | 980.10 | 981.50 | 0.0M |
| 2025-07-22 | 977.10 | 977.10 | 977.00 | 977.00 | 0.0M |
| 2025-07-21 | 981.38 | 985.94 | 981.38 | 985.94 | 0.3M |
| 2025-07-18 | 1,000.00 | 1,000.00 | 983.00 | 985.00 | 0.0M |
| 2025-07-17 | 986.00 | 986.00 | 985.50 | 985.50 | 0.0M |
| 2025-07-16 | 973.43 | 973.50 | 960.00 | 973.50 | 0.0M |
| 2025-07-15 | 978.00 | 978.00 | 978.00 | 978.00 | 0.0M |
| 2025-07-14 | 978.80 | 985.88 | 978.80 | 984.00 | 0.0M |
| 2025-07-11 | 972.00 | 972.00 | 972.00 | 972.00 | 0.0M |
| 2025-07-10 | 978.80 | 980.00 | 978.80 | 980.00 | 0.0M |
| 2025-07-09 | 970.25 | 975.85 | 970.25 | 975.85 | 0.0M |
| 2025-07-08 | 979.46 | 980.40 | 972.00 | 972.00 | 0.1M |
| 2025-07-07 | 993.52 | 993.52 | 980.00 | 980.00 | 0.0M |
| 2025-07-03 | 991.85 | 994.20 | 991.85 | 994.20 | 0.0M |
| 2025-07-02 | 988.97 | 988.97 | 985.53 | 985.53 | 0.5M |
| 2025-07-01 | 980.00 | 988.97 | 980.00 | 988.97 | 0.1M |
| 2025-06-30 | 978.10 | 983.01 | 978.10 | 983.01 | 0.1M |
| 2025-06-27 | 977.00 | 982.80 | 976.50 | 976.87 | 0.3M |
| 2025-06-26 | 975.50 | 977.58 | 975.13 | 976.10 | 0.0M |
| 2025-06-25 | 973.99 | 973.99 | 970.18 | 970.18 | 0.0M |
| 2025-06-23 | 968.00 | 968.00 | 968.00 | 968.00 | 0.0M |
| 2025-06-20 | 967.00 | 967.00 | 962.00 | 962.00 | 0.0M |
| 2025-06-18 | 960.00 | 960.00 | 960.00 | 960.00 | 0.0M |
| 2025-06-17 | 956.36 | 958.02 | 953.00 | 955.00 | 0.0M |
| 2025-06-16 | 955.33 | 956.08 | 955.33 | 956.08 | 0.0M |
| 2025-06-13 | 946.56 | 946.56 | 946.56 | 946.56 | 0.0M |
| 2025-06-12 | 962.00 | 962.00 | 960.36 | 960.36 | 0.0M |
| 2025-06-11 | 965.50 | 967.80 | 963.55 | 963.55 | 0.0M |
| 2025-06-09 | 972.00 | 973.00 | 970.00 | 973.00 | 0.0M |
| 2025-06-06 | 978.00 | 981.00 | 978.00 | 979.40 | 0.0M |
| 2025-06-05 | 973.00 | 973.50 | 973.00 | 973.50 | 0.0M |
| 2025-06-04 | 976.00 | 976.00 | 976.00 | 976.00 | 0.0M |
| 2025-06-03 | 976.22 | 980.50 | 976.22 | 980.50 | 0.0M |
| 2025-06-02 | 976.72 | 976.72 | 976.72 | 976.72 | 0.0M |
| 2025-05-30 | 982.00 | 988.00 | 979.80 | 988.00 | 0.0M |
| 2025-05-29 | 980.95 | 980.95 | 980.95 | 980.95 | 0.0M |
| 2025-05-28 | 986.00 | 986.00 | 983.02 | 983.02 | 0.0M |
| 2025-05-27 | 976.10 | 980.00 | 976.10 | 980.00 | 0.0M |
| 2025-05-22 | 970.00 | 972.90 | 968.62 | 972.90 | 0.0M |
| 2025-05-21 | 986.17 | 986.17 | 975.00 | 975.60 | 0.0M |
| 2025-05-20 | 990.57 | 990.57 | 986.41 | 986.41 | 0.1M |
| 2025-05-19 | 1,000.33 | 1,000.33 | 995.70 | 995.70 | 0.1M |
| 2025-05-16 | 1,005.49 | 1,006.42 | 1,005.49 | 1,006.42 | 0.1M |
| 2025-05-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2025-05-14 | 982.21 | 988.80 | 982.21 | 987.01 | 0.0M |
| 2025-05-13 | 998.30 | 998.30 | 995.64 | 995.64 | 0.0M |
| 2025-05-12 | 992.00 | 996.44 | 992.00 | 996.44 | 0.0M |
| 2025-05-08 | 975.00 | 983.92 | 975.00 | 983.92 | 0.0M |
| 2025-05-07 | 970.10 | 970.10 | 967.48 | 967.48 | 0.2M |
| 2025-05-06 | 974.05 | 974.05 | 968.00 | 972.00 | 0.0M |
| 2025-05-05 | 975.50 | 975.50 | 975.50 | 975.50 | 0.1M |
| 2025-05-02 | 978.80 | 979.20 | 978.00 | 978.00 | 0.0M |
| 2025-04-30 | 932.00 | 950.00 | 932.00 | 950.00 | 0.0M |
| 2025-04-29 | 953.14 | 953.14 | 953.14 | 953.14 | 0.0M |
| 2025-04-28 | 942.50 | 944.80 | 942.50 | 944.80 | 0.0M |
| 2025-04-24 | 941.01 | 947.00 | 939.00 | 947.00 | 0.0M |
| 2025-04-23 | 939.66 | 940.00 | 939.66 | 940.00 | 0.0M |
| 2025-04-22 | 913.00 | 929.00 | 913.00 | 928.18 | 0.0M |
| 2025-04-21 | 911.77 | 911.77 | 892.00 | 896.60 | 0.0M |
| 2025-04-16 | 939.01 | 941.30 | 924.00 | 924.00 | 0.0M |
| 2025-04-15 | 952.40 | 953.20 | 952.40 | 953.20 | 0.0M |
| 2025-04-14 | 945.00 | 953.00 | 944.00 | 953.00 | 0.0M |
| 2025-04-11 | 929.44 | 946.40 | 929.44 | 946.10 | 0.0M |
| 2025-04-10 | 942.46 | 946.89 | 918.00 | 942.99 | 0.2M |
| 2025-04-09 | 905.00 | 956.46 | 905.00 | 955.17 | 1.1M |
| 2025-04-08 | 934.00 | 934.00 | 904.00 | 904.00 | 0.0M |
| 2025-04-07 | 924.43 | 924.43 | 900.00 | 907.06 | 0.0M |
| 2025-04-04 | 918.87 | 934.00 | 904.32 | 904.32 | 0.4M |
| 2025-04-03 | 1,009.00 | 1,009.00 | 950.01 | 950.01 | 0.0M |
| 2025-04-02 | 1,025.00 | 1,028.00 | 1,020.55 | 1,028.00 | 0.0M |
| 2025-04-01 | 1,010.00 | 1,011.50 | 1,006.95 | 1,010.00 | 0.0M |
| 2025-03-31 | 1,010.00 | 1,018.00 | 1,010.00 | 1,018.00 | 0.0M |
| 2025-03-28 | 1,006.00 | 1,006.17 | 1,000.00 | 1,005.27 | 0.0M |
| 2025-03-27 | 1,020.00 | 1,021.99 | 1,015.50 | 1,021.99 | 0.0M |
| 2025-03-26 | 1,015.70 | 1,016.00 | 1,008.49 | 1,012.00 | 0.0M |
| 2025-03-25 | 1,013.00 | 1,013.00 | 1,011.07 | 1,011.07 | 0.0M |
| 2025-03-24 | 1,006.00 | 1,007.00 | 1,004.19 | 1,007.00 | 0.0M |
| 2025-03-21 | 996.50 | 1,001.48 | 996.50 | 1,001.48 | 0.0M |
| 2025-03-20 | 1,008.59 | 1,008.59 | 998.50 | 1,000.95 | 0.1M |
| 2025-03-19 | 985.00 | 991.00 | 985.00 | 990.00 | 0.0M |
| 2025-03-18 | 977.61 | 984.36 | 975.83 | 975.83 | 0.0M |
| 2025-03-14 | 965.00 | 966.76 | 965.00 | 966.76 | 0.0M |
| 2025-03-13 | 961.00 | 961.00 | 950.10 | 953.00 | 0.0M |
| 2025-03-12 | 962.55 | 968.00 | 962.55 | 966.45 | 0.0M |
| 2025-03-11 | 969.00 | 969.00 | 969.00 | 969.00 | 0.4M |
| 2025-03-10 | 982.00 | 982.00 | 971.98 | 971.98 | 0.2M |
| 2025-03-07 | 996.00 | 996.00 | 996.00 | 996.00 | 0.0M |
| 2025-03-06 | 1,000.00 | 1,007.00 | 998.94 | 998.94 | 0.0M |
| 2025-03-05 | 1,030.00 | 1,030.00 | 1,013.91 | 1,020.12 | 0.1M |
| 2025-03-04 | 1,039.00 | 1,048.80 | 1,030.01 | 1,030.36 | 0.0M |
| 2025-03-03 | 1,070.55 | 1,071.92 | 1,064.00 | 1,064.00 | 0.0M |
| 2025-02-28 | 1,050.00 | 1,057.14 | 1,050.00 | 1,057.14 | 0.2M |
| 2025-02-27 | 1,056.00 | 1,062.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2025-02-26 | 1,045.01 | 1,045.50 | 1,038.60 | 1,038.60 | 0.0M |
| 2025-02-25 | 1,032.00 | 1,043.51 | 1,032.00 | 1,043.51 | 0.1M |
| 2025-02-24 | 1,033.00 | 1,048.40 | 1,033.00 | 1,048.40 | 0.0M |
| 2025-02-21 | 1,045.70 | 1,047.99 | 1,032.28 | 1,033.00 | 0.0M |
| 2025-02-20 | 1,040.01 | 1,067.99 | 1,040.00 | 1,043.23 | 0.0M |
| 2025-02-19 | 1,061.00 | 1,068.00 | 1,061.00 | 1,068.00 | 0.0M |
| 2025-02-17 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2025-02-14 | 1,054.00 | 1,057.54 | 1,052.61 | 1,052.61 | 0.0M |
| 2025-02-13 | 1,057.53 | 1,057.53 | 1,053.00 | 1,056.00 | 0.0M |
| 2025-02-12 | 1,052.00 | 1,054.00 | 1,052.00 | 1,054.00 | 0.0M |
| 2025-02-10 | 1,062.40 | 1,063.00 | 1,060.50 | 1,060.50 | 0.0M |
| 2025-02-07 | 1,070.91 | 1,072.63 | 1,068.06 | 1,068.50 | 0.0M |
| 2025-02-06 | 1,067.02 | 1,068.00 | 1,064.06 | 1,064.06 | 0.0M |
| 2025-02-05 | 1,061.61 | 1,061.61 | 1,055.00 | 1,060.91 | 0.0M |
| 2025-02-04 | 1,051.68 | 1,052.74 | 1,047.36 | 1,047.44 | 0.1M |
| 2025-01-31 | 1,063.00 | 1,070.00 | 1,063.00 | 1,065.88 | 0.0M |
| 2025-01-30 | 1,058.00 | 1,063.00 | 1,058.00 | 1,061.00 | 0.0M |
| 2025-01-29 | 1,058.00 | 1,062.58 | 1,053.84 | 1,055.00 | 0.0M |
| 2025-01-28 | 1,057.35 | 1,057.35 | 1,054.00 | 1,054.00 | 0.0M |
| 2025-01-27 | 1,052.30 | 1,061.00 | 1,052.30 | 1,061.00 | 0.0M |
| 2025-01-24 | 1,029.19 | 1,031.27 | 1,024.24 | 1,028.15 | 0.1M |
| 2025-01-23 | 1,030.22 | 1,035.00 | 1,030.22 | 1,030.50 | 0.0M |
| 2025-01-22 | 1,039.96 | 1,039.96 | 1,032.00 | 1,032.00 | 0.0M |
| 2025-01-21 | 1,049.50 | 1,049.50 | 1,044.00 | 1,044.00 | 0.0M |
| 2025-01-20 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2025-01-17 | 1,038.55 | 1,044.50 | 1,038.55 | 1,044.50 | 0.0M |
| 2025-01-16 | 1,024.40 | 1,035.17 | 1,024.40 | 1,030.55 | 0.0M |
| 2025-01-15 | 1,008.90 | 1,014.00 | 1,008.90 | 1,013.67 | 0.0M |
| 2025-01-14 | 988.83 | 988.83 | 982.00 | 988.17 | 0.0M |
| 2025-01-13 | 985.00 | 985.00 | 981.90 | 983.00 | 0.0M |
| 2025-01-10 | 989.45 | 989.45 | 978.57 | 981.50 | 1.0M |
| 2025-01-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2025-01-08 | 986.58 | 987.46 | 982.60 | 987.46 | 1.1M |
| 2025-01-07 | 986.40 | 989.00 | 981.00 | 981.00 | 0.0M |
| 2025-01-06 | 993.12 | 993.12 | 989.11 | 989.11 | 0.0M |
| 2025-01-03 | 997.78 | 997.78 | 994.85 | 997.23 | 0.0M |
| 2025-01-02 | 1,000.00 | 1,000.00 | 993.00 | 993.00 | 0.1M |