1,660.02
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 | 1,660.02 | 1,660.02 | 1,660.02 | 1,660.02 | 0.0M |
| 2025-09-25 | 1,665.16 | 1,672.14 | 1,663.83 | 1,663.94 | 0.0M |
| 2025-09-24 | 1,680.00 | 1,680.40 | 1,669.00 | 1,669.00 | 0.0M |
| 2025-09-23 | 1,680.01 | 1,690.00 | 1,680.01 | 1,685.01 | 0.0M |
| 2025-09-22 | 1,681.56 | 1,681.56 | 1,675.01 | 1,675.01 | 0.0M |
| 2025-09-19 | 1,702.27 | 1,702.27 | 1,690.00 | 1,690.01 | 0.0M |
| 2025-09-18 | 1,687.42 | 1,695.01 | 1,687.42 | 1,690.03 | 0.0M |
| 2025-09-17 | 1,710.06 | 1,710.06 | 1,687.42 | 1,687.42 | 0.0M |
| 2025-09-15 | 1,708.39 | 1,714.55 | 1,701.01 | 1,701.01 | 0.0M |
| 2025-09-12 | 1,715.41 | 1,719.48 | 1,713.00 | 1,713.78 | 0.0M |
| 2025-09-11 | 1,708.00 | 1,724.04 | 1,708.00 | 1,724.04 | 0.0M |
| 2025-09-10 | 1,716.99 | 1,716.99 | 1,708.00 | 1,708.00 | 0.0M |
| 2025-09-09 | 1,706.37 | 1,714.99 | 1,706.37 | 1,714.99 | 0.0M |
| 2025-09-08 | 1,710.00 | 1,716.99 | 1,705.00 | 1,716.99 | 0.0M |
| 2025-09-05 | 1,715.00 | 1,731.80 | 1,715.00 | 1,731.78 | 0.0M |
| 2025-09-04 | 1,713.00 | 1,713.00 | 1,699.32 | 1,709.00 | 0.0M |
| 2025-09-03 | 1,690.01 | 1,698.47 | 1,690.01 | 1,698.47 | 0.0M |
| 2025-09-02 | 1,705.00 | 1,705.00 | 1,695.00 | 1,699.99 | 0.0M |
| 2025-09-01 | 1,702.00 | 1,723.00 | 1,665.00 | 1,722.99 | 0.0M |
| 2025-08-29 | 1,715.99 | 1,715.99 | 1,714.00 | 1,714.00 | 0.0M |
| 2025-08-28 | 1,710.62 | 1,710.62 | 1,709.99 | 1,709.99 | 0.0M |
| 2025-08-27 | 1,731.80 | 1,731.80 | 1,723.01 | 1,723.01 | 0.0M |
| 2025-08-26 | 1,701.02 | 1,709.00 | 1,701.02 | 1,701.02 | 0.0M |
| 2025-08-25 | 1,714.08 | 1,716.00 | 1,710.87 | 1,715.01 | 0.0M |
| 2025-08-22 | 1,717.96 | 1,726.54 | 1,710.88 | 1,710.88 | 0.0M |
| 2025-08-21 | 1,692.77 | 1,692.77 | 1,691.00 | 1,691.00 | 0.0M |
| 2025-08-20 | 1,707.30 | 1,717.54 | 1,690.50 | 1,703.59 | 0.0M |
| 2025-08-19 | 1,685.01 | 1,700.00 | 1,685.01 | 1,700.00 | 0.0M |
| 2025-08-18 | 1,687.87 | 1,687.87 | 1,675.67 | 1,678.99 | 0.0M |
| 2025-08-15 | 1,673.34 | 1,687.06 | 1,670.01 | 1,683.30 | 0.0M |
| 2025-08-14 | 1,679.98 | 1,679.98 | 1,665.01 | 1,665.01 | 0.0M |
| 2025-08-13 | 1,660.04 | 1,662.21 | 1,655.80 | 1,662.21 | 0.0M |
| 2025-08-12 | 1,643.32 | 1,651.00 | 1,640.00 | 1,651.00 | 0.0M |
| 2025-08-11 | 1,658.73 | 1,658.73 | 1,650.01 | 1,655.01 | 0.0M |
| 2025-08-08 | 1,685.53 | 1,685.53 | 1,658.72 | 1,658.73 | 0.0M |
| 2025-08-07 | 1,675.49 | 1,675.49 | 1,675.49 | 1,675.49 | 0.0M |
| 2025-08-06 | 1,690.00 | 1,690.00 | 1,660.01 | 1,660.01 | 0.0M |
| 2025-08-05 | 1,713.00 | 1,713.00 | 1,685.01 | 1,693.43 | 0.0M |
| 2025-08-04 | 1,673.60 | 1,704.48 | 1,671.62 | 1,704.48 | 0.0M |
| 2025-08-01 | 1,683.87 | 1,683.87 | 1,671.61 | 1,675.00 | 0.0M |
| 2025-07-31 | 1,690.01 | 1,700.00 | 1,680.00 | 1,680.00 | 0.0M |
| 2025-07-30 | 1,711.39 | 1,739.00 | 1,708.00 | 1,708.00 | 0.0M |
| 2025-07-29 | 1,698.74 | 1,719.99 | 1,698.74 | 1,719.99 | 0.0M |
| 2025-07-28 | 1,707.01 | 1,707.01 | 1,701.00 | 1,701.00 | 0.0M |
| 2025-07-25 | 1,706.00 | 1,706.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-07-24 | 1,700.00 | 1,708.50 | 1,700.00 | 1,706.00 | 0.0M |
| 2025-07-23 | 1,708.00 | 1,708.01 | 1,708.00 | 1,708.00 | 0.0M |
| 2025-07-22 | 1,699.00 | 1,708.00 | 1,692.30 | 1,708.00 | 0.0M |
| 2025-07-21 | 1,683.39 | 1,690.01 | 1,683.39 | 1,683.45 | 0.0M |
| 2025-07-18 | 1,676.70 | 1,683.38 | 1,675.01 | 1,683.38 | 0.0M |
| 2025-07-17 | 1,675.13 | 1,685.01 | 1,675.13 | 1,685.01 | 0.0M |
| 2025-07-16 | 1,685.30 | 1,685.30 | 1,670.00 | 1,680.00 | 0.0M |
| 2025-07-15 | 1,670.00 | 1,685.39 | 1,670.00 | 1,679.13 | 0.0M |
| 2025-07-14 | 1,666.50 | 1,683.25 | 1,666.50 | 1,670.03 | 0.0M |
| 2025-07-11 | 1,669.55 | 1,674.99 | 1,665.62 | 1,671.00 | 0.0M |
| 2025-07-10 | 1,661.21 | 1,688.15 | 1,661.21 | 1,688.15 | 0.0M |
| 2025-07-09 | 1,660.00 | 1,669.56 | 1,653.00 | 1,669.56 | 0.0M |
| 2025-07-08 | 1,675.95 | 1,675.95 | 1,660.00 | 1,660.00 | 0.0M |
| 2025-07-07 | 1,677.72 | 1,679.43 | 1,663.02 | 1,664.00 | 0.0M |
| 2025-07-03 | 1,694.79 | 1,694.79 | 1,694.79 | 1,694.79 | 0.0M |
| 2025-07-02 | 1,681.98 | 1,690.01 | 1,681.98 | 1,690.01 | 0.0M |
| 2025-07-01 | 1,655.00 | 1,696.53 | 1,655.00 | 1,696.53 | 0.0M |
| 2025-06-30 | 1,659.00 | 1,673.99 | 1,658.99 | 1,673.00 | 0.0M |
| 2025-06-27 | 1,679.61 | 1,686.67 | 1,669.00 | 1,674.99 | 0.0M |
| 2025-06-26 | 1,663.00 | 1,663.00 | 1,655.03 | 1,655.04 | 0.0M |
| 2025-06-25 | 1,733.06 | 1,733.06 | 1,697.12 | 1,697.12 | 0.0M |
| 2025-06-24 | 1,738.23 | 1,741.78 | 1,738.22 | 1,741.78 | 0.0M |
| 2025-06-23 | 1,737.99 | 1,737.99 | 1,720.01 | 1,730.01 | 0.0M |
| 2025-06-20 | 1,690.00 | 1,726.01 | 1,690.00 | 1,720.00 | 0.0M |
| 2025-06-19 | 1,699.79 | 1,699.79 | 1,690.01 | 1,690.01 | 0.0M |
| 2025-06-18 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0.0M |
| 2025-06-17 | 1,706.78 | 1,706.78 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-06-16 | 1,709.00 | 1,709.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-06-13 | 1,709.00 | 1,709.01 | 1,700.00 | 1,708.51 | 0.0M |
| 2025-06-12 | 1,710.00 | 1,715.00 | 1,710.00 | 1,715.00 | 0.0M |
| 2025-06-11 | 1,725.00 | 1,725.00 | 1,700.01 | 1,700.01 | 0.0M |
| 2025-06-10 | 1,728.00 | 1,730.00 | 1,726.89 | 1,730.00 | 0.0M |
| 2025-06-09 | 1,727.96 | 1,727.96 | 1,715.22 | 1,715.22 | 0.0M |
| 2025-06-06 | 1,717.11 | 1,725.01 | 1,717.10 | 1,725.01 | 0.0M |
| 2025-06-05 | 1,720.35 | 1,725.74 | 1,717.16 | 1,725.74 | 0.0M |
| 2025-06-04 | 1,710.88 | 1,710.93 | 1,710.88 | 1,710.93 | 0.0M |
| 2025-06-03 | 1,709.00 | 1,727.14 | 1,709.00 | 1,727.14 | 0.0M |
| 2025-06-02 | 1,726.67 | 1,726.67 | 1,718.02 | 1,718.02 | 0.0M |
| 2025-05-30 | 1,730.00 | 1,731.01 | 1,723.62 | 1,731.01 | 0.0M |
| 2025-05-29 | 1,717.01 | 1,725.00 | 1,717.01 | 1,725.00 | 0.0M |
| 2025-05-28 | 1,709.55 | 1,718.00 | 1,704.01 | 1,717.00 | 0.0M |
| 2025-05-27 | 1,698.00 | 1,698.00 | 1,685.00 | 1,693.42 | 0.0M |
| 2025-05-26 | 1,687.03 | 1,696.00 | 1,687.03 | 1,695.46 | 0.0M |
| 2025-05-23 | 1,674.98 | 1,675.00 | 1,674.98 | 1,674.98 | 0.0M |
| 2025-05-22 | 1,696.50 | 1,696.50 | 1,685.00 | 1,688.00 | 0.0M |
| 2025-05-21 | 1,710.00 | 1,710.00 | 1,696.50 | 1,696.50 | 0.0M |
| 2025-05-20 | 1,734.00 | 1,745.00 | 1,729.00 | 1,729.00 | 0.0M |
| 2025-05-19 | 1,770.98 | 1,776.59 | 1,748.16 | 1,748.16 | 0.0M |
| 2025-05-16 | 1,751.47 | 1,754.12 | 1,745.93 | 1,745.94 | 0.0M |
| 2025-05-15 | 1,712.55 | 1,727.95 | 1,712.55 | 1,725.00 | 0.0M |
| 2025-05-14 | 1,710.93 | 1,710.93 | 1,699.00 | 1,699.01 | 0.0M |
| 2025-05-13 | 1,762.49 | 1,762.49 | 1,719.53 | 1,719.53 | 0.0M |
| 2025-05-12 | 1,746.53 | 1,755.26 | 1,746.53 | 1,755.26 | 0.0M |
| 2025-05-09 | 1,741.46 | 1,741.46 | 1,732.75 | 1,739.00 | 0.0M |
| 2025-05-08 | 1,741.51 | 1,742.00 | 1,741.51 | 1,742.00 | 0.0M |
| 2025-05-07 | 1,748.01 | 1,748.02 | 1,730.00 | 1,747.40 | 0.0M |
| 2025-05-06 | 1,757.83 | 1,757.84 | 1,757.83 | 1,757.84 | 0.0M |
| 2025-05-05 | 1,763.91 | 1,772.82 | 1,763.00 | 1,763.01 | 0.0M |
| 2025-05-02 | 1,759.00 | 1,763.79 | 1,755.00 | 1,763.78 | 0.0M |
| 2025-04-30 | 1,714.99 | 1,731.99 | 1,710.00 | 1,731.99 | 0.0M |
| 2025-04-28 | 1,709.41 | 1,709.41 | 1,699.00 | 1,707.50 | 0.0M |
| 2025-04-25 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.0M |
| 2025-04-24 | 1,718.00 | 1,719.99 | 1,718.00 | 1,719.99 | 0.0M |
| 2025-04-23 | 1,728.59 | 1,731.49 | 1,699.46 | 1,699.46 | 0.0M |
| 2025-04-22 | 1,676.58 | 1,676.59 | 1,676.58 | 1,676.59 | 0.0M |
| 2025-04-21 | 1,717.49 | 1,717.49 | 1,660.00 | 1,660.01 | 0.0M |
| 2025-04-16 | 1,713.01 | 1,732.96 | 1,710.52 | 1,710.52 | 0.0M |
| 2025-04-15 | 1,724.52 | 1,724.52 | 1,702.00 | 1,702.00 | 0.0M |
| 2025-04-14 | 1,701.00 | 1,717.00 | 1,701.00 | 1,717.00 | 0.0M |
| 2025-04-11 | 1,699.00 | 1,699.01 | 1,699.00 | 1,699.01 | 0.0M |
| 2025-04-10 | 1,676.00 | 1,695.00 | 1,676.00 | 1,680.00 | 0.0M |
| 2025-04-09 | 1,650.00 | 1,709.11 | 1,650.00 | 1,709.11 | 0.0M |
| 2025-04-08 | 1,705.24 | 1,713.30 | 1,705.24 | 1,709.17 | 0.0M |
| 2025-04-07 | 1,717.55 | 1,724.97 | 1,692.41 | 1,692.41 | 0.0M |
| 2025-04-04 | 1,790.54 | 1,790.54 | 1,730.50 | 1,731.90 | 0.0M |
| 2025-04-03 | 1,790.00 | 1,790.00 | 1,781.05 | 1,781.64 | 0.0M |
| 2025-04-02 | 1,840.01 | 1,864.99 | 1,840.01 | 1,864.99 | 0.0M |
| 2025-04-01 | 1,841.19 | 1,841.20 | 1,838.00 | 1,841.20 | 0.0M |
| 2025-03-31 | 1,820.96 | 1,854.97 | 1,820.96 | 1,854.97 | 0.0M |
| 2025-03-28 | 1,829.00 | 1,829.00 | 1,822.08 | 1,822.08 | 0.0M |
| 2025-03-27 | 1,840.00 | 1,840.00 | 1,829.00 | 1,829.00 | 0.0M |
| 2025-03-26 | 1,810.07 | 1,810.07 | 1,808.04 | 1,808.04 | 0.0M |
| 2025-03-25 | 1,812.00 | 1,821.06 | 1,809.00 | 1,810.01 | 0.0M |
| 2025-03-24 | 1,833.76 | 1,845.00 | 1,831.79 | 1,835.77 | 0.0M |
| 2025-03-21 | 1,830.02 | 1,839.00 | 1,818.00 | 1,839.00 | 0.0M |
| 2025-03-20 | 1,830.02 | 1,830.02 | 1,830.02 | 1,830.02 | 0.0M |
| 2025-03-19 | 1,820.01 | 1,841.00 | 1,804.02 | 1,841.00 | 0.0M |
| 2025-03-18 | 1,804.01 | 1,843.00 | 1,804.01 | 1,842.99 | 0.0M |
| 2025-03-14 | 1,771.00 | 1,778.99 | 1,770.99 | 1,771.00 | 0.0M |
| 2025-03-13 | 1,804.01 | 1,804.01 | 1,790.00 | 1,794.96 | 0.0M |
| 2025-03-12 | 1,835.00 | 1,835.00 | 1,809.02 | 1,823.57 | 0.0M |
| 2025-03-11 | 1,850.01 | 1,850.02 | 1,833.15 | 1,835.00 | 0.0M |
| 2025-03-10 | 1,883.92 | 1,883.92 | 1,869.00 | 1,874.00 | 0.0M |
| 2025-03-07 | 1,865.01 | 1,880.00 | 1,864.00 | 1,880.00 | 0.0M |
| 2025-03-06 | 1,880.00 | 1,880.00 | 1,860.00 | 1,870.59 | 0.0M |
| 2025-03-05 | 1,907.42 | 1,925.00 | 1,907.00 | 1,925.00 | 0.0M |
| 2025-03-04 | 1,944.00 | 1,953.72 | 1,944.00 | 1,953.72 | 0.0M |
| 2025-03-03 | 1,925.02 | 1,945.00 | 1,925.02 | 1,945.00 | 0.0M |
| 2025-02-28 | 1,919.26 | 1,925.00 | 1,907.42 | 1,925.00 | 0.0M |
| 2025-02-27 | 1,914.52 | 1,919.27 | 1,904.73 | 1,905.01 | 0.0M |
| 2025-02-26 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.0M |
| 2025-02-25 | 1,895.44 | 1,895.44 | 1,889.99 | 1,890.00 | 0.0M |
| 2025-02-24 | 1,886.00 | 1,886.01 | 1,886.00 | 1,886.01 | 0.0M |
| 2025-02-21 | 1,870.00 | 1,877.00 | 1,870.00 | 1,877.00 | 0.0M |
| 2025-02-20 | 1,871.55 | 1,871.56 | 1,869.38 | 1,869.38 | 0.0M |
| 2025-02-19 | 1,874.00 | 1,882.00 | 1,874.00 | 1,882.00 | 0.0M |
| 2025-02-18 | 1,867.82 | 1,874.99 | 1,867.82 | 1,873.99 | 0.0M |
| 2025-02-17 | 1,884.98 | 1,884.98 | 1,875.55 | 1,875.55 | 0.0M |
| 2025-02-14 | 1,884.98 | 1,884.98 | 1,884.98 | 1,884.98 | 0.0M |
| 2025-02-13 | 1,862.01 | 1,862.01 | 1,862.01 | 1,862.01 | 0.0M |
| 2025-02-12 | 1,870.06 | 1,870.06 | 1,859.30 | 1,859.30 | 0.0M |
| 2025-02-11 | 1,883.00 | 1,892.02 | 1,883.00 | 1,886.00 | 0.0M |
| 2025-02-10 | 1,889.90 | 1,889.91 | 1,885.00 | 1,885.00 | 0.0M |
| 2025-02-07 | 1,886.00 | 1,886.00 | 1,882.00 | 1,883.79 | 0.0M |
| 2025-02-06 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.0M |
| 2025-02-05 | 1,877.34 | 1,889.97 | 1,877.34 | 1,880.00 | 0.0M |
| 2025-02-04 | 1,866.62 | 1,866.62 | 1,854.78 | 1,854.79 | 0.0M |
| 2025-01-31 | 1,866.62 | 1,877.34 | 1,866.62 | 1,877.34 | 0.0M |
| 2025-01-30 | 1,870.00 | 1,876.00 | 1,866.61 | 1,876.00 | 0.0M |
| 2025-01-29 | 1,855.21 | 1,855.21 | 1,834.56 | 1,834.56 | 0.0M |
| 2025-01-28 | 1,891.00 | 1,891.00 | 1,881.53 | 1,881.53 | 0.0M |
| 2025-01-27 | 1,850.00 | 1,895.00 | 1,850.00 | 1,889.42 | 0.0M |
| 2025-01-24 | 1,834.56 | 1,849.20 | 1,834.56 | 1,840.00 | 0.0M |
| 2025-01-23 | 1,852.20 | 1,852.20 | 1,834.99 | 1,838.00 | 0.0M |
| 2025-01-22 | 1,860.00 | 1,860.00 | 1,844.00 | 1,844.00 | 0.0M |
| 2025-01-21 | 1,866.01 | 1,881.00 | 1,866.01 | 1,881.00 | 0.0M |
| 2025-01-20 | 1,899.00 | 1,899.00 | 1,870.00 | 1,870.00 | 0.0M |
| 2025-01-17 | 1,854.24 | 1,863.52 | 1,854.24 | 1,863.52 | 0.0M |
| 2025-01-16 | 1,844.00 | 1,860.01 | 1,844.00 | 1,860.01 | 0.0M |
| 2025-01-15 | 1,800.00 | 1,825.00 | 1,800.00 | 1,802.30 | 0.0M |
| 2025-01-14 | 1,789.68 | 1,795.00 | 1,789.68 | 1,795.00 | 0.0M |
| 2025-01-13 | 1,779.31 | 1,789.88 | 1,779.26 | 1,783.52 | 0.0M |
| 2025-01-10 | 1,798.95 | 1,798.95 | 1,777.00 | 1,779.31 | 0.0M |
| 2025-01-09 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.0M |
| 2025-01-08 | 1,788.18 | 1,790.01 | 1,777.00 | 1,777.00 | 0.0M |
| 2025-01-07 | 1,786.02 | 1,794.86 | 1,776.00 | 1,776.00 | 0.0M |
| 2025-01-06 | 1,839.74 | 1,839.74 | 1,801.00 | 1,801.03 | 0.0M |
| 2025-01-03 | 1,822.00 | 1,854.99 | 1,822.00 | 1,854.99 | 0.0M |
| 2025-01-02 | 1,842.37 | 1,842.37 | 1,820.00 | 1,820.00 | 0.0M |