1,590.59
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 | 1,588.66 | 1,590.59 | 1,588.66 | 1,590.59 | 0.0M |
| 2025-09-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2025-09-24 | 1,577.04 | 1,591.00 | 1,577.04 | 1,588.00 | 0.0M |
| 2025-09-23 | 1,563.02 | 1,572.20 | 1,563.02 | 1,572.20 | 0.0M |
| 2025-09-22 | 1,560.00 | 1,566.20 | 1,560.00 | 1,566.10 | 0.0M |
| 2025-09-19 | 1,555.63 | 1,562.50 | 1,555.63 | 1,561.00 | 0.0M |
| 2025-09-18 | 1,543.80 | 1,583.97 | 1,543.60 | 1,583.97 | 0.0M |
| 2025-09-15 | 1,575.59 | 1,575.59 | 1,575.59 | 1,575.59 | 0.0M |
| 2025-09-12 | 1,579.43 | 1,579.43 | 1,576.26 | 1,576.26 | 0.0M |
| 2025-09-11 | 1,567.32 | 1,567.32 | 1,567.32 | 1,567.32 | 0.0M |
| 2025-09-10 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0M |
| 2025-09-09 | 1,540.00 | 1,550.06 | 1,539.54 | 1,546.62 | 0.1M |
| 2025-09-08 | 1,543.00 | 1,543.00 | 1,537.00 | 1,537.00 | 0.0M |
| 2025-09-05 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2025-09-03 | 1,566.00 | 1,566.19 | 1,566.00 | 1,566.19 | 0.0M |
| 2025-09-02 | 1,574.41 | 1,574.41 | 1,561.46 | 1,563.00 | 0.0M |
| 2025-08-28 | 1,589.99 | 1,589.99 | 1,583.00 | 1,583.00 | 0.0M |
| 2025-08-27 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2025-08-26 | 1,592.21 | 1,592.21 | 1,592.21 | 1,592.21 | 0.0M |
| 2025-08-25 | 1,591.44 | 1,591.44 | 1,590.00 | 1,590.00 | 0.0M |
| 2025-08-22 | 1,607.81 | 1,607.81 | 1,607.81 | 1,607.81 | 0.1M |
| 2025-08-20 | 1,612.18 | 1,612.18 | 1,612.18 | 1,612.18 | 0.0M |
| 2025-08-19 | 1,617.38 | 1,617.38 | 1,617.20 | 1,617.20 | 0.0M |
| 2025-08-18 | 1,605.80 | 1,605.80 | 1,601.17 | 1,601.17 | 0.0M |
| 2025-08-15 | 1,599.00 | 1,604.00 | 1,573.01 | 1,604.00 | 0.0M |
| 2025-08-14 | 1,602.00 | 1,620.73 | 1,602.00 | 1,616.38 | 0.0M |
| 2025-08-13 | 1,610.00 | 1,610.00 | 1,563.33 | 1,602.00 | 0.0M |
| 2025-08-12 | 1,598.00 | 1,600.45 | 1,594.05 | 1,600.45 | 0.0M |
| 2025-08-11 | 1,598.41 | 1,602.00 | 1,574.43 | 1,602.00 | 0.0M |
| 2025-08-08 | 1,607.00 | 1,607.00 | 1,601.30 | 1,602.00 | 0.0M |
| 2025-08-07 | 1,611.00 | 1,618.00 | 1,611.00 | 1,618.00 | 0.0M |
| 2025-08-06 | 1,602.00 | 1,603.80 | 1,598.00 | 1,598.00 | 0.0M |
| 2025-08-04 | 1,637.40 | 1,652.40 | 1,637.40 | 1,652.40 | 0.0M |
| 2025-08-01 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.0M |
| 2025-07-30 | 1,613.00 | 1,613.00 | 1,609.00 | 1,609.00 | 0.0M |
| 2025-07-29 | 1,574.80 | 1,580.00 | 1,574.80 | 1,580.00 | 0.0M |
| 2025-07-25 | 1,567.00 | 1,567.00 | 1,563.00 | 1,563.00 | 0.0M |
| 2025-07-24 | 1,569.40 | 1,578.00 | 1,569.00 | 1,569.00 | 0.0M |
| 2025-07-23 | 1,575.85 | 1,575.85 | 1,559.00 | 1,559.00 | 0.0M |
| 2025-07-21 | 1,573.46 | 1,573.46 | 1,569.19 | 1,569.19 | 0.1M |
| 2025-07-18 | 1,572.50 | 1,572.50 | 1,564.74 | 1,569.00 | 0.0M |
| 2025-07-16 | 1,534.36 | 1,535.50 | 1,534.36 | 1,535.50 | 0.0M |
| 2025-07-15 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.0M |
| 2025-07-14 | 1,542.00 | 1,549.00 | 1,542.00 | 1,549.00 | 0.0M |
| 2025-07-11 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.0M |
| 2025-07-10 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.0M |
| 2025-07-09 | 1,511.33 | 1,515.75 | 1,511.33 | 1,515.75 | 0.0M |
| 2025-07-08 | 1,514.57 | 1,515.88 | 1,510.77 | 1,511.33 | 0.0M |
| 2025-07-07 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.0M |
| 2025-07-01 | 1,517.80 | 1,536.00 | 1,517.80 | 1,536.00 | 0.0M |
| 2025-06-30 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.0M |
| 2025-06-27 | 1,538.00 | 1,538.00 | 1,534.50 | 1,534.50 | 0.0M |
| 2025-06-26 | 1,527.00 | 1,535.00 | 1,520.96 | 1,535.00 | 0.0M |
| 2025-06-25 | 1,528.00 | 1,528.00 | 1,491.65 | 1,524.00 | 0.0M |
| 2025-06-24 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0M |
| 2025-06-23 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2025-06-20 | 1,549.44 | 1,550.45 | 1,549.44 | 1,550.45 | 0.0M |
| 2025-06-17 | 1,537.22 | 1,537.22 | 1,537.22 | 1,537.22 | 0.0M |
| 2025-06-16 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2025-06-10 | 1,542.76 | 1,542.76 | 1,542.76 | 1,542.76 | 0.0M |
| 2025-06-06 | 1,553.00 | 1,554.00 | 1,553.00 | 1,554.00 | 0.0M |
| 2025-06-05 | 1,546.00 | 1,554.30 | 1,546.00 | 1,548.00 | 0.0M |
| 2025-06-04 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2025-05-30 | 1,575.66 | 1,581.00 | 1,575.66 | 1,581.00 | 0.0M |
| 2025-05-28 | 1,573.00 | 1,573.00 | 1,560.00 | 1,560.00 | 0.1M |
| 2025-05-27 | 1,571.80 | 1,574.54 | 1,565.00 | 1,565.00 | 0.0M |
| 2025-05-22 | 1,541.00 | 1,547.00 | 1,538.00 | 1,547.00 | 0.0M |
| 2025-05-21 | 1,585.97 | 1,585.97 | 1,573.00 | 1,573.00 | 0.0M |
| 2025-05-20 | 1,594.04 | 1,594.04 | 1,594.04 | 1,594.04 | 0.0M |
| 2025-05-19 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0M |
| 2025-05-14 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0M |
| 2025-05-13 | 1,555.22 | 1,555.22 | 1,552.00 | 1,552.00 | 0.0M |
| 2025-05-12 | 1,564.10 | 1,564.10 | 1,560.88 | 1,560.88 | 0.0M |
| 2025-05-09 | 1,559.80 | 1,561.80 | 1,556.40 | 1,561.80 | 0.0M |
| 2025-05-08 | 1,586.85 | 1,586.85 | 1,582.00 | 1,582.00 | 0.0M |
| 2025-05-07 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0M |
| 2025-05-06 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0M |
| 2025-05-05 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0M |
| 2025-05-02 | 1,558.75 | 1,566.56 | 1,558.75 | 1,566.56 | 0.0M |
| 2025-04-30 | 1,530.00 | 1,538.00 | 1,530.00 | 1,538.00 | 0.0M |
| 2025-04-28 | 1,536.50 | 1,536.50 | 1,536.50 | 1,536.50 | 0.0M |
| 2025-04-24 | 1,527.32 | 1,540.09 | 1,527.32 | 1,540.09 | 0.0M |
| 2025-04-23 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2025-04-22 | 1,518.05 | 1,537.00 | 1,514.11 | 1,535.35 | 0.0M |
| 2025-04-16 | 1,550.00 | 1,569.96 | 1,514.75 | 1,540.00 | 0.0M |
| 2025-04-15 | 1,564.01 | 1,564.01 | 1,564.01 | 1,564.01 | 0.0M |
| 2025-04-14 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2025-04-10 | 1,508.01 | 1,547.00 | 1,508.01 | 1,547.00 | 0.1M |
| 2025-04-09 | 1,509.03 | 1,509.03 | 1,509.03 | 1,509.03 | 0.0M |
| 2025-04-08 | 1,471.00 | 1,525.00 | 1,471.00 | 1,509.00 | 0.0M |
| 2025-04-07 | 1,506.25 | 1,535.00 | 1,500.00 | 1,535.00 | 0.0M |
| 2025-04-04 | 1,575.03 | 1,582.99 | 1,517.00 | 1,517.00 | 0.0M |
| 2025-04-03 | 1,545.05 | 1,580.00 | 1,545.05 | 1,580.00 | 0.0M |
| 2025-04-02 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0M |
| 2025-03-31 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0M |
| 2025-03-28 | 1,570.03 | 1,593.56 | 1,570.03 | 1,593.56 | 0.0M |
| 2025-03-27 | 1,520.05 | 1,520.05 | 1,490.03 | 1,490.03 | 0.0M |
| 2025-03-21 | 1,586.56 | 1,586.56 | 1,586.56 | 1,586.56 | 0.0M |
| 2025-03-20 | 1,558.01 | 1,589.17 | 1,558.01 | 1,589.17 | 0.0M |
| 2025-03-19 | 1,580.59 | 1,580.59 | 1,579.00 | 1,579.00 | 0.0M |
| 2025-03-18 | 1,570.56 | 1,570.56 | 1,570.56 | 1,570.56 | 0.0M |
| 2025-03-14 | 1,554.20 | 1,558.91 | 1,554.20 | 1,558.90 | 0.0M |
| 2025-03-13 | 1,480.05 | 1,480.05 | 1,470.00 | 1,470.00 | 0.0M |
| 2025-03-12 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0M |
| 2025-03-10 | 1,584.33 | 1,588.61 | 1,584.00 | 1,588.61 | 0.0M |
| 2025-03-06 | 1,509.05 | 1,539.50 | 1,509.05 | 1,539.50 | 0.0M |
| 2025-03-05 | 1,574.41 | 1,576.59 | 1,569.64 | 1,576.59 | 0.0M |
| 2025-03-04 | 1,627.96 | 1,627.96 | 1,627.96 | 1,627.96 | 0.0M |
| 2025-03-03 | 1,618.81 | 1,621.00 | 1,618.81 | 1,621.00 | 0.0M |
| 2025-02-28 | 1,572.05 | 1,619.00 | 1,572.03 | 1,619.00 | 0.0M |
| 2025-02-27 | 1,550.05 | 1,550.05 | 1,550.05 | 1,550.05 | 0.0M |
| 2025-02-26 | 1,624.61 | 1,624.61 | 1,624.61 | 1,624.61 | 0.0M |
| 2025-02-25 | 1,625.95 | 1,625.95 | 1,625.95 | 1,625.95 | 0.0M |
| 2025-02-24 | 1,629.00 | 1,632.92 | 1,629.00 | 1,632.92 | 0.0M |
| 2025-02-21 | 1,630.00 | 1,632.79 | 1,630.00 | 1,632.79 | 0.0M |
| 2025-02-20 | 1,628.90 | 1,628.90 | 1,628.90 | 1,628.90 | 0.3M |
| 2025-02-14 | 1,622.38 | 1,622.38 | 1,609.50 | 1,609.50 | 0.0M |
| 2025-02-13 | 1,550.04 | 1,669.97 | 1,547.03 | 1,669.97 | 0.0M |
| 2025-02-12 | 1,624.72 | 1,670.00 | 1,624.72 | 1,627.00 | 0.0M |
| 2025-02-10 | 1,614.91 | 1,614.91 | 1,600.01 | 1,600.01 | 0.0M |
| 2025-02-07 | 1,606.03 | 1,614.22 | 1,606.03 | 1,612.61 | 0.0M |
| 2025-02-06 | 1,566.05 | 1,601.72 | 1,566.05 | 1,601.72 | 0.0M |
| 2025-02-05 | 1,613.85 | 1,613.85 | 1,613.85 | 1,613.85 | 0.0M |
| 2025-02-04 | 1,602.99 | 1,602.99 | 1,597.14 | 1,597.14 | 0.0M |
| 2025-01-31 | 1,612.67 | 1,612.67 | 1,602.99 | 1,602.99 | 0.0M |
| 2025-01-30 | 1,530.05 | 1,599.73 | 1,530.05 | 1,599.73 | 0.0M |
| 2025-01-29 | 1,577.44 | 1,577.44 | 1,577.44 | 1,577.44 | 0.0M |
| 2025-01-27 | 1,586.63 | 1,586.63 | 1,586.63 | 1,586.63 | 0.0M |
| 2025-01-24 | 1,598.25 | 1,617.00 | 1,595.00 | 1,617.00 | 0.0M |
| 2025-01-23 | 1,606.57 | 1,611.59 | 1,605.00 | 1,606.34 | 0.0M |
| 2025-01-22 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 0.0M |
| 2025-01-17 | 1,635.00 | 1,637.19 | 1,635.00 | 1,637.19 | 0.0M |
| 2025-01-16 | 1,669.97 | 1,670.00 | 1,669.97 | 1,670.00 | 0.0M |
| 2025-01-14 | 1,542.64 | 1,542.64 | 1,542.64 | 1,542.64 | 0.2M |
| 2025-01-13 | 1,540.63 | 1,540.63 | 1,540.00 | 1,540.00 | 0.0M |
| 2025-01-10 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0M |
| 2025-01-09 | 1,549.25 | 1,549.25 | 1,549.25 | 1,549.25 | 0.0M |
| 2025-01-08 | 1,529.10 | 1,540.63 | 1,480.08 | 1,540.63 | 0.4M |
| 2025-01-07 | 1,546.60 | 1,546.60 | 1,546.60 | 1,546.60 | 0.0M |
| 2025-01-02 | 1,530.96 | 1,565.00 | 1,530.96 | 1,555.03 | 0.0M |