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 | 5,984.99 | 6,009.01 | 5,980.01 | 6,009.01 | 0.0M |
| 2025-09-25 | 5,994.85 | 5,994.85 | 5,994.00 | 5,994.00 | 0.0M |
| 2025-09-24 | 6,041.71 | 6,041.71 | 6,028.00 | 6,028.00 | 0.0M |
| 2025-09-23 | 6,043.00 | 6,045.00 | 6,023.00 | 6,023.00 | 0.0M |
| 2025-09-22 | 6,022.00 | 6,063.01 | 6,022.00 | 6,063.00 | 0.0M |
| 2025-09-19 | 6,015.00 | 6,017.32 | 6,015.00 | 6,017.32 | 0.0M |
| 2025-09-18 | 5,988.58 | 6,010.24 | 5,988.58 | 6,010.24 | 0.0M |
| 2025-09-17 | 6,019.96 | 6,019.96 | 5,950.00 | 5,950.00 | 0.0M |
| 2025-09-15 | 5,966.01 | 5,990.01 | 5,966.01 | 5,990.01 | 0.0M |
| 2025-09-12 | 6,004.00 | 6,004.00 | 5,983.00 | 6,000.00 | 0.0M |
| 2025-09-11 | 6,005.00 | 6,008.00 | 6,001.01 | 6,008.00 | 0.0M |
| 2025-09-10 | 5,983.00 | 5,983.00 | 5,983.00 | 5,983.00 | 0.0M |
| 2025-09-09 | 5,965.00 | 5,977.01 | 5,955.01 | 5,977.00 | 0.0M |
| 2025-09-08 | 5,970.01 | 5,970.01 | 5,970.01 | 5,970.01 | 0.0M |
| 2025-09-05 | 5,998.99 | 5,998.99 | 5,998.98 | 5,998.98 | 0.0M |
| 2025-09-04 | 5,965.00 | 5,975.01 | 5,965.00 | 5,975.01 | 0.0M |
| 2025-09-03 | 5,923.00 | 5,925.00 | 5,923.00 | 5,925.00 | 0.0M |
| 2025-09-02 | 5,903.48 | 5,904.25 | 5,897.99 | 5,904.25 | 0.0M |
| 2025-09-01 | 5,998.99 | 5,998.99 | 5,998.99 | 5,998.99 | 0.0M |
| 2025-08-29 | 5,932.00 | 5,933.00 | 5,912.06 | 5,933.00 | 0.0M |
| 2025-08-28 | 5,991.17 | 5,991.17 | 5,959.00 | 5,973.00 | 0.0M |
| 2025-08-27 | 5,953.00 | 5,953.00 | 5,953.00 | 5,953.00 | 0.0M |
| 2025-08-26 | 5,930.84 | 5,931.42 | 5,920.99 | 5,922.06 | 0.0M |
| 2025-08-25 | 5,925.01 | 5,925.01 | 5,925.01 | 5,925.01 | 0.0M |
| 2025-08-22 | 5,901.02 | 5,927.68 | 5,899.52 | 5,927.68 | 0.0M |
| 2025-08-21 | 5,916.19 | 5,916.19 | 5,861.04 | 5,861.04 | 0.0M |
| 2025-08-20 | 5,919.99 | 5,919.99 | 5,890.00 | 5,890.00 | 0.0M |
| 2025-08-19 | 5,966.00 | 5,966.00 | 5,919.00 | 5,920.00 | 0.0M |
| 2025-08-18 | 5,956.96 | 5,962.00 | 5,950.00 | 5,950.00 | 0.0M |
| 2025-08-14 | 5,950.00 | 5,970.60 | 5,940.89 | 5,970.60 | 0.0M |
| 2025-08-13 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.0M |
| 2025-08-12 | 5,838.00 | 5,871.60 | 5,838.00 | 5,866.00 | 0.0M |
| 2025-08-11 | 5,836.31 | 5,856.00 | 5,836.31 | 5,838.00 | 0.0M |
| 2025-08-08 | 5,785.65 | 5,816.00 | 5,785.65 | 5,816.00 | 0.0M |
| 2025-08-07 | 5,816.00 | 5,817.01 | 5,767.00 | 5,790.00 | 0.0M |
| 2025-08-06 | 5,770.00 | 5,797.00 | 5,770.00 | 5,796.55 | 0.0M |
| 2025-08-05 | 5,818.00 | 5,818.00 | 5,795.00 | 5,795.00 | 0.0M |
| 2025-08-04 | 5,815.01 | 5,877.75 | 5,815.01 | 5,865.00 | 0.0M |
| 2025-08-01 | 5,787.08 | 5,792.00 | 5,776.99 | 5,776.99 | 0.0M |
| 2025-07-31 | 5,920.00 | 5,920.00 | 5,853.96 | 5,853.96 | 0.0M |
| 2025-07-30 | 5,890.00 | 5,900.00 | 5,859.00 | 5,859.00 | 0.0M |
| 2025-07-29 | 5,870.00 | 5,870.00 | 5,860.02 | 5,869.99 | 0.0M |
| 2025-07-28 | 5,863.00 | 5,877.60 | 5,863.00 | 5,877.00 | 0.0M |
| 2025-07-25 | 5,797.00 | 5,822.00 | 5,797.00 | 5,822.00 | 0.0M |
| 2025-07-23 | 5,783.01 | 5,786.00 | 5,780.00 | 5,783.00 | 0.0M |
| 2025-07-22 | 5,774.00 | 5,784.00 | 5,762.00 | 5,784.00 | 0.0M |
| 2025-07-21 | 5,797.00 | 5,797.00 | 5,782.00 | 5,782.00 | 0.0M |
| 2025-07-18 | 5,780.01 | 5,790.00 | 5,780.01 | 5,790.00 | 0.0M |
| 2025-07-17 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.0M |
| 2025-07-16 | 5,760.00 | 5,760.00 | 5,750.00 | 5,750.00 | 0.0M |
| 2025-07-15 | 5,798.90 | 5,798.90 | 5,770.00 | 5,789.12 | 0.0M |
| 2025-07-14 | 5,725.00 | 5,770.00 | 5,725.00 | 5,766.00 | 0.0M |
| 2025-07-11 | 5,999.98 | 5,999.98 | 5,729.00 | 5,729.00 | 0.0M |
| 2025-07-10 | 5,744.00 | 5,744.00 | 5,744.00 | 5,744.00 | 0.0M |
| 2025-07-09 | 5,733.18 | 5,733.18 | 5,688.00 | 5,688.00 | 0.0M |
| 2025-07-08 | 5,700.02 | 5,711.89 | 5,683.99 | 5,708.10 | 0.0M |
| 2025-07-07 | 5,768.12 | 5,768.12 | 5,700.00 | 5,700.00 | 0.0M |
| 2025-07-04 | 5,724.04 | 5,724.04 | 5,724.04 | 5,724.04 | 0.0M |
| 2025-07-03 | 5,758.00 | 5,778.75 | 5,750.00 | 5,752.81 | 0.0M |
| 2025-07-02 | 5,714.00 | 5,725.01 | 5,714.00 | 5,725.00 | 0.0M |
| 2025-07-01 | 5,665.00 | 5,715.00 | 5,665.00 | 5,704.00 | 0.0M |
| 2025-06-30 | 5,745.46 | 5,745.46 | 5,690.00 | 5,699.01 | 0.0M |
| 2025-06-27 | 5,700.00 | 5,774.22 | 5,700.00 | 5,745.33 | 0.0M |
| 2025-06-26 | 5,665.00 | 5,685.00 | 5,664.00 | 5,685.00 | 0.0M |
| 2025-06-25 | 5,682.00 | 5,688.00 | 5,669.00 | 5,669.00 | 0.0M |
| 2025-06-24 | 5,675.00 | 5,703.55 | 5,675.00 | 5,702.00 | 0.0M |
| 2025-06-23 | 5,648.00 | 5,655.00 | 5,646.99 | 5,655.00 | 0.0M |
| 2025-06-20 | 5,633.84 | 5,633.84 | 5,633.84 | 5,633.84 | 0.0M |
| 2025-06-18 | 5,600.00 | 5,624.99 | 5,600.00 | 5,624.99 | 0.0M |
| 2025-06-17 | 5,610.01 | 5,610.01 | 5,585.90 | 5,585.90 | 0.0M |
| 2025-06-16 | 5,600.00 | 5,623.71 | 5,600.00 | 5,603.00 | 0.0M |
| 2025-06-13 | 5,599.97 | 5,599.97 | 5,553.00 | 5,553.00 | 0.0M |
| 2025-06-12 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2025-06-11 | 5,639.00 | 5,639.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2025-06-10 | 5,647.00 | 5,647.00 | 5,647.00 | 5,647.00 | 0.0M |
| 2025-06-09 | 5,629.00 | 5,629.00 | 5,629.00 | 5,629.00 | 0.0M |
| 2025-06-06 | 5,616.77 | 5,639.00 | 5,616.77 | 5,616.80 | 0.0M |
| 2025-06-05 | 5,645.00 | 5,645.00 | 5,645.00 | 5,645.00 | 0.0M |
| 2025-06-04 | 5,642.00 | 5,653.98 | 5,642.00 | 5,649.18 | 0.0M |
| 2025-06-03 | 5,623.00 | 5,623.00 | 5,623.00 | 5,623.00 | 0.0M |
| 2025-06-02 | 5,595.00 | 5,595.00 | 5,594.00 | 5,594.00 | 0.0M |
| 2025-05-30 | 5,593.00 | 5,593.00 | 5,592.00 | 5,592.00 | 0.0M |
| 2025-05-29 | 5,593.76 | 5,593.76 | 5,593.75 | 5,593.75 | 0.0M |
| 2025-05-28 | 5,619.00 | 5,631.00 | 5,610.00 | 5,610.00 | 0.0M |
| 2025-05-27 | 5,529.00 | 5,539.00 | 5,529.00 | 5,539.00 | 0.0M |
| 2025-05-26 | 5,497.60 | 5,497.60 | 5,497.60 | 5,497.60 | 0.0M |
| 2025-05-23 | 5,500.00 | 5,500.00 | 5,497.62 | 5,497.62 | 0.0M |
| 2025-05-22 | 5,543.00 | 5,550.00 | 5,543.00 | 5,550.00 | 0.0M |
| 2025-05-21 | 5,628.00 | 5,628.00 | 5,557.00 | 5,557.00 | 0.0M |
| 2025-05-20 | 5,700.00 | 5,700.00 | 5,605.00 | 5,605.00 | 0.0M |
| 2025-05-19 | 5,670.00 | 5,672.64 | 5,648.00 | 5,648.00 | 0.0M |
| 2025-05-16 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.0M |
| 2025-05-15 | 5,612.50 | 5,663.00 | 5,612.00 | 5,663.00 | 0.0M |
| 2025-05-14 | 5,600.03 | 5,600.03 | 5,598.01 | 5,598.02 | 0.0M |
| 2025-05-13 | 5,620.00 | 5,649.00 | 5,614.00 | 5,614.00 | 0.0M |
| 2025-05-12 | 5,609.00 | 5,620.00 | 5,594.99 | 5,620.00 | 0.0M |
| 2025-05-09 | 5,410.00 | 5,429.99 | 5,410.00 | 5,422.00 | 0.0M |
| 2025-05-08 | 5,392.00 | 5,400.02 | 5,392.00 | 5,400.02 | 0.0M |
| 2025-05-07 | 5,466.00 | 5,466.00 | 5,392.00 | 5,392.00 | 0.1M |
| 2025-05-05 | 5,471.96 | 5,471.96 | 5,466.00 | 5,466.00 | 0.0M |
| 2025-04-30 | 5,349.99 | 5,350.00 | 5,290.00 | 5,349.99 | 0.0M |
| 2025-04-29 | 5,300.01 | 5,322.10 | 5,300.01 | 5,322.10 | 0.0M |
| 2025-04-28 | 5,275.01 | 5,275.01 | 5,251.00 | 5,269.57 | 0.0M |
| 2025-04-24 | 5,215.00 | 5,251.00 | 5,215.00 | 5,251.00 | 0.0M |
| 2025-04-23 | 5,200.00 | 5,211.00 | 5,180.00 | 5,180.00 | 0.0M |
| 2025-04-22 | 5,006.00 | 5,081.00 | 5,006.00 | 5,031.03 | 0.0M |
| 2025-04-21 | 4,978.00 | 4,978.00 | 4,977.98 | 4,977.98 | 0.0M |
| 2025-04-16 | 5,213.00 | 5,214.01 | 5,147.00 | 5,152.79 | 0.0M |
| 2025-04-15 | 5,287.00 | 5,309.00 | 5,287.00 | 5,309.00 | 0.0M |
| 2025-04-11 | 5,301.63 | 5,301.63 | 5,301.63 | 5,301.63 | 0.0M |
| 2025-04-10 | 5,376.00 | 5,376.00 | 5,158.87 | 5,158.87 | 0.0M |
| 2025-04-09 | 5,125.01 | 5,376.00 | 5,115.99 | 5,376.00 | 0.0M |
| 2025-04-08 | 5,260.00 | 5,260.00 | 5,125.01 | 5,125.01 | 0.0M |
| 2025-04-07 | 5,189.97 | 5,189.97 | 4,940.00 | 5,111.00 | 0.0M |
| 2025-04-04 | 5,190.00 | 5,190.00 | 5,115.00 | 5,150.00 | 0.0M |
| 2025-04-03 | 5,500.00 | 5,500.00 | 5,307.00 | 5,308.00 | 0.0M |
| 2025-04-02 | 5,646.00 | 5,646.00 | 5,646.00 | 5,646.00 | 0.0M |
| 2025-04-01 | 5,610.00 | 5,626.99 | 5,610.00 | 5,624.99 | 0.0M |
| 2025-03-31 | 5,550.15 | 5,610.00 | 5,523.00 | 5,610.00 | 0.0M |
| 2025-03-28 | 5,650.00 | 5,650.00 | 5,583.00 | 5,583.00 | 0.0M |
| 2025-03-27 | 5,672.00 | 5,672.00 | 5,672.00 | 5,672.00 | 0.0M |
| 2025-03-26 | 5,713.00 | 5,739.99 | 5,668.00 | 5,668.00 | 0.0M |
| 2025-03-25 | 5,720.01 | 5,720.01 | 5,700.00 | 5,700.00 | 0.0M |
| 2025-03-24 | 5,711.00 | 5,711.00 | 5,690.01 | 5,690.01 | 0.0M |
| 2025-03-21 | 5,622.00 | 5,637.00 | 5,599.00 | 5,637.00 | 0.0M |
| 2025-03-20 | 5,620.00 | 5,620.00 | 5,600.01 | 5,600.01 | 0.0M |
| 2025-03-19 | 5,548.72 | 5,621.00 | 5,548.72 | 5,621.00 | 0.0M |
| 2025-03-18 | 5,531.11 | 5,531.11 | 5,500.02 | 5,500.02 | 0.0M |
| 2025-03-14 | 5,473.82 | 5,508.00 | 5,473.82 | 5,508.00 | 0.0M |
| 2025-03-13 | 5,499.99 | 5,499.99 | 5,436.00 | 5,450.00 | 0.0M |
| 2025-03-12 | 5,570.00 | 5,570.00 | 5,550.00 | 5,565.00 | 0.0M |
| 2025-03-11 | 5,588.75 | 5,588.75 | 5,540.00 | 5,540.01 | 0.0M |
| 2025-03-10 | 5,710.00 | 5,710.00 | 5,575.00 | 5,620.00 | 0.0M |
| 2025-03-07 | 5,710.01 | 5,710.01 | 5,648.00 | 5,710.01 | 0.0M |
| 2025-03-06 | 5,715.00 | 5,715.00 | 5,707.73 | 5,707.73 | 0.0M |
| 2025-03-05 | 5,804.00 | 5,804.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2025-03-04 | 5,900.00 | 5,950.00 | 5,871.00 | 5,871.00 | 0.0M |
| 2025-03-03 | 5,977.98 | 5,977.98 | 5,965.00 | 5,965.00 | 0.0M |
| 2025-02-28 | 5,876.90 | 5,963.00 | 5,876.90 | 5,963.00 | 0.0M |
| 2025-02-27 | 6,003.00 | 6,003.00 | 6,003.00 | 6,003.00 | 0.0M |
| 2025-02-26 | 6,040.00 | 6,067.00 | 5,973.00 | 5,973.00 | 0.0M |
| 2025-02-25 | 6,054.93 | 6,054.93 | 5,948.00 | 6,002.00 | 0.0M |
| 2025-02-24 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0M |
| 2025-02-21 | 6,095.00 | 6,095.00 | 6,070.00 | 6,070.00 | 0.0M |
| 2025-02-20 | 6,131.00 | 6,131.00 | 6,105.00 | 6,113.00 | 0.0M |
| 2025-02-19 | 6,193.00 | 6,200.00 | 6,193.00 | 6,200.00 | 0.0M |
| 2025-02-18 | 6,100.02 | 6,130.53 | 6,100.02 | 6,130.53 | 0.0M |
| 2025-02-17 | 6,160.47 | 6,160.47 | 6,150.00 | 6,150.00 | 0.0M |
| 2025-02-14 | 6,140.00 | 6,140.00 | 6,123.07 | 6,123.07 | 0.0M |
| 2025-02-13 | 6,152.80 | 6,177.00 | 6,145.00 | 6,157.00 | 0.0M |
| 2025-02-12 | 6,186.99 | 6,186.99 | 6,108.27 | 6,145.00 | 0.0M |
| 2025-02-11 | 6,164.00 | 6,180.00 | 6,164.00 | 6,165.01 | 0.0M |
| 2025-02-10 | 6,191.00 | 6,191.00 | 6,160.01 | 6,160.01 | 0.0M |
| 2025-02-07 | 6,160.00 | 6,195.00 | 6,125.00 | 6,125.00 | 0.0M |
| 2025-02-06 | 6,155.00 | 6,167.00 | 6,129.33 | 6,145.00 | 0.0M |
| 2025-02-05 | 6,129.33 | 6,159.98 | 6,129.33 | 6,152.00 | 0.0M |
| 2025-02-04 | 6,122.42 | 6,140.00 | 6,068.00 | 6,140.00 | 0.0M |
| 2025-01-31 | 6,200.00 | 6,202.00 | 6,170.51 | 6,170.51 | 0.0M |
| 2025-01-30 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 0.0M |
| 2025-01-29 | 6,158.00 | 6,158.00 | 6,122.00 | 6,122.00 | 0.0M |
| 2025-01-28 | 6,144.00 | 6,148.01 | 6,144.00 | 6,148.00 | 0.0M |
| 2025-01-27 | 6,127.00 | 6,138.00 | 6,125.00 | 6,138.00 | 0.0M |
| 2025-01-24 | 6,090.00 | 6,121.45 | 6,090.00 | 6,090.00 | 0.0M |
| 2025-01-23 | 6,141.00 | 6,141.00 | 6,123.00 | 6,123.00 | 0.0M |
| 2025-01-22 | 6,164.00 | 6,184.00 | 6,164.00 | 6,184.00 | 0.0M |
| 2025-01-21 | 6,140.00 | 6,186.00 | 6,130.00 | 6,164.00 | 0.0M |
| 2025-01-20 | 6,160.00 | 6,160.01 | 6,140.00 | 6,140.00 | 0.0M |
| 2025-01-17 | 6,127.21 | 6,160.00 | 6,127.21 | 6,160.00 | 0.0M |
| 2025-01-16 | 6,082.00 | 6,127.00 | 6,082.00 | 6,120.00 | 0.0M |
| 2025-01-15 | 6,019.00 | 6,019.00 | 6,019.00 | 6,019.00 | 0.0M |
| 2025-01-14 | 5,888.00 | 5,888.01 | 5,888.00 | 5,888.01 | 0.0M |
| 2025-01-13 | 5,942.01 | 5,947.00 | 5,942.00 | 5,947.00 | 0.0M |
| 2025-01-10 | 5,928.50 | 5,954.00 | 5,928.50 | 5,954.00 | 0.0M |
| 2025-01-09 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0M |
| 2025-01-08 | 5,958.08 | 5,958.75 | 5,928.94 | 5,950.00 | 0.0M |
| 2025-01-07 | 5,940.00 | 5,958.76 | 5,928.00 | 5,928.00 | 0.0M |
| 2025-01-06 | 6,035.25 | 6,035.25 | 5,980.00 | 5,982.00 | 0.0M |
| 2025-01-03 | 5,979.00 | 5,979.00 | 5,979.00 | 5,979.00 | 0.0M |
| 2025-01-02 | 6,029.01 | 6,029.01 | 5,940.00 | 5,940.00 | 0.0M |