3,465.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 2,114.00 | 2,205.00 | 2,114.00 | 2,185.00 | 0.0M |
| 2022-12-29 | 2,035.00 | 2,113.00 | 2,015.00 | 2,086.00 | 0.0M |
| 2022-12-28 | 2,199.00 | 2,199.00 | 2,019.00 | 2,041.00 | 0.1M |
| 2022-12-27 | 2,068.00 | 2,231.00 | 2,068.00 | 2,115.00 | 0.1M |
| 2022-12-26 | 2,100.00 | 2,148.00 | 2,046.00 | 2,068.00 | 0.1M |
| 2022-12-23 | 2,200.00 | 2,200.00 | 2,038.00 | 2,056.00 | 0.1M |
| 2022-12-22 | 2,369.00 | 2,402.00 | 2,191.00 | 2,218.00 | 0.1M |
| 2022-12-21 | 2,410.00 | 2,449.00 | 2,330.00 | 2,339.00 | 0.0M |
| 2022-12-20 | 2,558.00 | 2,645.00 | 2,345.00 | 2,401.00 | 0.1M |
| 2022-12-19 | 2,619.00 | 2,635.00 | 2,537.00 | 2,558.00 | 0.0M |
| 2022-12-16 | 2,504.00 | 2,666.00 | 2,500.00 | 2,646.00 | 0.0M |
| 2022-12-15 | 2,559.00 | 2,630.00 | 2,530.00 | 2,566.00 | 0.0M |
| 2022-12-14 | 2,564.00 | 2,720.00 | 2,534.00 | 2,585.00 | 0.1M |
| 2022-12-13 | 2,592.00 | 2,601.00 | 2,510.00 | 2,520.00 | 0.0M |
| 2022-12-12 | 2,615.00 | 2,640.00 | 2,582.00 | 2,601.00 | 0.0M |
| 2022-12-09 | 2,697.00 | 2,698.00 | 2,621.00 | 2,630.00 | 0.0M |
| 2022-12-08 | 2,620.00 | 2,647.00 | 2,466.00 | 2,647.00 | 0.0M |
| 2022-12-07 | 2,550.00 | 2,619.00 | 2,515.00 | 2,586.00 | 0.0M |
| 2022-12-06 | 2,510.00 | 2,588.00 | 2,420.00 | 2,551.00 | 0.0M |
| 2022-12-05 | 2,707.00 | 2,707.00 | 2,535.00 | 2,535.00 | 0.1M |
| 2022-12-02 | 2,650.00 | 2,694.00 | 2,560.00 | 2,670.00 | 0.0M |
| 2022-12-01 | 2,680.00 | 2,701.00 | 2,550.00 | 2,684.00 | 0.1M |
| 2022-11-30 | 2,400.00 | 2,668.00 | 2,399.00 | 2,654.00 | 0.1M |
| 2022-11-29 | 2,400.00 | 2,450.00 | 2,362.00 | 2,400.00 | 0.0M |
| 2022-11-28 | 2,466.00 | 2,485.00 | 2,301.00 | 2,400.00 | 0.0M |
| 2022-11-25 | 2,500.00 | 2,540.00 | 2,465.00 | 2,465.00 | 0.0M |
| 2022-11-24 | 2,497.00 | 2,534.00 | 2,445.00 | 2,520.00 | 0.0M |
| 2022-11-22 | 2,478.00 | 2,550.00 | 2,450.00 | 2,482.00 | 0.1M |
| 2022-11-21 | 2,480.00 | 2,590.00 | 2,440.00 | 2,515.00 | 0.2M |
| 2022-11-18 | 2,350.00 | 2,436.00 | 2,237.00 | 2,380.00 | 0.1M |
| 2022-11-17 | 2,376.00 | 2,451.00 | 2,371.00 | 2,376.00 | 0.1M |
| 2022-11-16 | 2,300.00 | 2,395.00 | 2,253.00 | 2,389.00 | 0.1M |
| 2022-11-15 | 2,130.00 | 2,307.00 | 2,084.00 | 2,279.00 | 0.1M |
| 2022-11-14 | 2,050.00 | 2,224.00 | 2,006.00 | 2,163.00 | 0.3M |
| 2022-11-11 | 2,062.00 | 2,064.00 | 1,979.00 | 2,023.00 | 0.1M |
| 2022-11-10 | 1,946.00 | 2,018.00 | 1,945.00 | 2,018.00 | 0.0M |
| 2022-11-09 | 1,962.00 | 1,962.00 | 1,932.00 | 1,941.00 | 0.0M |
| 2022-11-08 | 1,927.00 | 1,980.00 | 1,900.00 | 1,939.00 | 0.0M |
| 2022-11-07 | 1,957.00 | 1,957.00 | 1,857.00 | 1,857.00 | 0.0M |
| 2022-11-04 | 1,888.00 | 1,945.00 | 1,888.00 | 1,909.00 | 0.0M |
| 2022-11-02 | 1,859.00 | 1,931.00 | 1,817.00 | 1,928.00 | 0.1M |
| 2022-11-01 | 1,799.00 | 1,870.00 | 1,777.00 | 1,836.00 | 0.0M |
| 2022-10-31 | 1,980.00 | 1,998.00 | 1,808.00 | 1,808.00 | 0.1M |
| 2022-10-28 | 1,983.00 | 2,001.00 | 1,910.00 | 1,936.00 | 0.1M |
| 2022-10-27 | 1,912.00 | 2,020.00 | 1,892.00 | 1,976.00 | 0.1M |
| 2022-10-26 | 1,852.00 | 1,910.00 | 1,837.00 | 1,892.00 | 0.1M |
| 2022-10-25 | 1,755.00 | 1,878.00 | 1,740.00 | 1,849.00 | 0.1M |
| 2022-10-24 | 1,760.00 | 1,778.00 | 1,701.00 | 1,750.00 | 0.1M |
| 2022-10-21 | 1,722.00 | 1,812.00 | 1,700.00 | 1,758.00 | 0.1M |
| 2022-10-20 | 1,648.00 | 1,743.00 | 1,628.00 | 1,718.00 | 0.0M |
| 2022-10-19 | 1,659.00 | 1,659.00 | 1,630.00 | 1,649.00 | 0.0M |
| 2022-10-18 | 1,670.00 | 1,677.00 | 1,626.00 | 1,630.00 | 0.0M |
| 2022-10-17 | 1,571.00 | 1,639.00 | 1,560.00 | 1,630.00 | 0.0M |
| 2022-10-14 | 1,606.00 | 1,640.00 | 1,584.00 | 1,584.00 | 0.0M |
| 2022-10-13 | 1,562.00 | 1,610.00 | 1,540.00 | 1,565.00 | 0.0M |
| 2022-10-12 | 1,701.00 | 1,701.00 | 1,554.00 | 1,578.00 | 0.1M |
| 2022-10-11 | 1,670.00 | 1,817.00 | 1,667.00 | 1,669.00 | 0.1M |
| 2022-10-07 | 1,679.00 | 1,718.00 | 1,657.00 | 1,669.00 | 0.0M |
| 2022-10-06 | 1,676.00 | 1,764.00 | 1,650.00 | 1,686.00 | 0.0M |
| 2022-10-05 | 1,617.00 | 1,699.00 | 1,606.00 | 1,698.00 | 0.0M |
| 2022-10-04 | 1,569.00 | 1,624.00 | 1,535.00 | 1,613.00 | 0.0M |
| 2022-10-03 | 1,500.00 | 1,550.00 | 1,466.00 | 1,529.00 | 0.0M |
| 2022-09-30 | 1,610.00 | 1,615.00 | 1,515.00 | 1,523.00 | 0.0M |
| 2022-09-29 | 1,650.00 | 1,709.00 | 1,613.00 | 1,613.00 | 0.0M |
| 2022-09-28 | 1,705.00 | 1,730.00 | 1,617.00 | 1,629.00 | 0.0M |
| 2022-09-27 | 1,737.00 | 1,750.00 | 1,693.00 | 1,733.00 | 0.0M |
| 2022-09-26 | 1,769.00 | 1,830.00 | 1,714.00 | 1,720.00 | 0.0M |
| 2022-09-22 | 1,680.00 | 1,800.00 | 1,679.00 | 1,770.00 | 0.0M |
| 2022-09-21 | 1,800.00 | 1,801.00 | 1,692.00 | 1,703.00 | 0.0M |
| 2022-09-20 | 1,724.00 | 1,889.00 | 1,690.00 | 1,796.00 | 0.1M |
| 2022-09-16 | 1,794.00 | 1,805.00 | 1,635.00 | 1,679.00 | 0.1M |
| 2022-09-15 | 1,880.00 | 1,880.00 | 1,810.00 | 1,813.00 | 0.0M |
| 2022-09-14 | 1,861.00 | 1,925.00 | 1,840.00 | 1,840.00 | 0.1M |
| 2022-09-13 | 2,003.00 | 2,010.00 | 1,885.00 | 1,957.00 | 0.1M |
| 2022-09-12 | 1,783.00 | 2,109.00 | 1,759.00 | 1,976.00 | 0.4M |
| 2022-09-09 | 1,747.00 | 1,782.00 | 1,740.00 | 1,755.00 | 0.0M |
| 2022-09-08 | 1,764.00 | 1,773.00 | 1,720.00 | 1,752.00 | 0.0M |
| 2022-09-07 | 1,851.00 | 1,871.00 | 1,722.00 | 1,734.00 | 0.1M |
| 2022-09-06 | 1,879.00 | 1,926.00 | 1,870.00 | 1,870.00 | 0.0M |
| 2022-09-05 | 1,850.00 | 1,900.00 | 1,833.00 | 1,899.00 | 0.0M |
| 2022-09-02 | 1,951.00 | 1,971.00 | 1,861.00 | 1,877.00 | 0.1M |
| 2022-09-01 | 2,029.00 | 2,056.00 | 1,951.00 | 1,959.00 | 0.1M |
| 2022-08-31 | 2,082.00 | 2,112.00 | 2,043.00 | 2,048.00 | 0.0M |
| 2022-08-30 | 2,030.00 | 2,095.00 | 1,990.00 | 2,090.00 | 0.1M |
| 2022-08-29 | 1,980.00 | 2,060.00 | 1,972.00 | 2,037.00 | 0.1M |
| 2022-08-26 | 2,155.00 | 2,159.00 | 2,076.00 | 2,092.00 | 0.1M |
| 2022-08-25 | 2,052.00 | 2,140.00 | 2,037.00 | 2,129.00 | 0.1M |
| 2022-08-24 | 2,106.00 | 2,109.00 | 2,035.00 | 2,035.00 | 0.1M |
| 2022-08-23 | 2,130.00 | 2,130.00 | 2,031.00 | 2,070.00 | 0.2M |
| 2022-08-22 | 2,184.00 | 2,246.00 | 2,166.00 | 2,171.00 | 0.1M |
| 2022-08-19 | 2,162.00 | 2,215.00 | 2,136.00 | 2,190.00 | 0.1M |
| 2022-08-18 | 2,255.00 | 2,255.00 | 2,186.00 | 2,186.00 | 0.1M |
| 2022-08-17 | 2,348.00 | 2,365.00 | 2,279.00 | 2,287.00 | 0.2M |
| 2022-08-16 | 2,275.00 | 2,383.00 | 2,229.00 | 2,337.00 | 0.3M |
| 2022-08-15 | 2,522.00 | 2,535.00 | 2,290.00 | 2,300.00 | 0.6M |
| 2022-08-12 | 2,260.00 | 2,300.00 | 2,237.00 | 2,272.00 | 0.1M |
| 2022-08-10 | 2,165.00 | 2,283.00 | 2,135.00 | 2,247.00 | 0.1M |
| 2022-08-09 | 2,250.00 | 2,268.00 | 2,101.00 | 2,184.00 | 0.3M |
| 2022-08-08 | 2,351.00 | 2,404.00 | 2,277.00 | 2,290.00 | 0.3M |
| 2022-08-05 | 2,588.00 | 2,666.00 | 2,352.00 | 2,352.00 | 0.7M |
| 2022-08-04 | 2,430.00 | 2,596.00 | 2,402.00 | 2,566.00 | 1.0M |
| 2022-08-03 | 2,440.00 | 2,483.00 | 2,344.00 | 2,380.00 | 0.6M |
| 2022-08-02 | 2,394.00 | 2,517.00 | 2,287.00 | 2,398.00 | 1.0M |
| 2022-08-01 | 2,436.00 | 2,669.00 | 2,365.00 | 2,444.00 | 2.5M |
| 2022-07-29 | 3,020.00 | 3,250.00 | 2,510.00 | 2,510.00 | 6.0M |
| 2022-07-28 | 3,000.00 | 3,080.00 | 2,681.00 | 2,820.00 | 2.2M |