3,765.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,725.05 | 3,810.60 | 3,698.00 | 3,765.00 | 0.0M |
| 2025-09-25 | 3,864.20 | 3,870.15 | 3,803.10 | 3,803.10 | 0.0M |
| 2025-09-24 | 3,801.05 | 3,901.05 | 3,775.10 | 3,818.55 | 0.0M |
| 2025-09-23 | 3,823.95 | 3,848.70 | 3,725.00 | 3,801.05 | 0.0M |
| 2025-09-22 | 3,900.00 | 3,900.00 | 3,791.95 | 3,823.95 | 0.0M |
| 2025-09-19 | 3,900.00 | 3,953.85 | 3,860.05 | 3,896.30 | 0.0M |
| 2025-09-18 | 3,904.45 | 3,919.00 | 3,903.25 | 3,903.30 | 0.0M |
| 2025-09-17 | 3,981.20 | 4,020.00 | 3,879.70 | 3,904.40 | 0.0M |
| 2025-09-16 | 4,002.10 | 4,019.70 | 3,973.00 | 3,974.35 | 0.0M |
| 2025-09-15 | 3,975.00 | 4,012.90 | 3,972.10 | 3,977.50 | 0.0M |
| 2025-09-12 | 3,990.00 | 4,000.05 | 3,980.00 | 3,980.05 | 0.0M |
| 2025-09-11 | 4,019.65 | 4,040.45 | 3,970.00 | 3,970.00 | 0.0M |
| 2025-09-10 | 4,088.45 | 4,088.50 | 3,969.65 | 4,011.70 | 0.0M |
| 2025-09-09 | 4,070.50 | 4,083.00 | 3,980.00 | 3,988.95 | 0.0M |
| 2025-09-08 | 4,063.50 | 4,085.60 | 4,035.70 | 4,070.50 | 0.0M |
| 2025-09-05 | 3,979.50 | 4,049.00 | 3,979.50 | 4,017.10 | 0.0M |
| 2025-09-04 | 3,966.10 | 4,000.90 | 3,942.60 | 3,970.60 | 0.0M |
| 2025-09-03 | 3,848.00 | 3,850.00 | 3,793.00 | 3,799.05 | 0.0M |
| 2025-09-02 | 3,740.00 | 3,740.00 | 3,712.00 | 3,712.00 | 0.0M |
| 2025-09-01 | 3,300.00 | 3,778.05 | 3,300.00 | 3,685.55 | 0.0M |
| 2025-08-29 | 3,782.00 | 3,787.00 | 3,700.20 | 3,723.45 | 0.0M |
| 2025-08-28 | 3,793.00 | 3,800.85 | 3,745.30 | 3,790.00 | 0.0M |
| 2025-08-26 | 3,898.90 | 3,898.90 | 3,765.45 | 3,800.85 | 0.0M |
| 2025-08-25 | 3,861.20 | 3,886.00 | 3,852.60 | 3,879.65 | 0.0M |
| 2025-08-22 | 3,893.15 | 3,893.15 | 3,807.00 | 3,807.00 | 0.0M |
| 2025-08-21 | 3,938.80 | 3,938.80 | 3,850.00 | 3,856.00 | 0.0M |
| 2025-08-20 | 3,907.60 | 3,922.80 | 3,880.60 | 3,885.80 | 0.0M |
| 2025-08-19 | 3,870.90 | 3,923.00 | 3,870.90 | 3,896.90 | 0.0M |
| 2025-08-18 | 3,850.00 | 3,850.00 | 3,761.50 | 3,850.00 | 0.0M |
| 2025-08-14 | 3,815.00 | 3,825.00 | 3,691.50 | 3,753.10 | 0.0M |
| 2025-08-13 | 3,834.70 | 3,834.70 | 3,810.15 | 3,815.00 | 0.0M |
| 2025-08-12 | 3,777.30 | 3,887.50 | 3,777.30 | 3,798.50 | 0.0M |
| 2025-08-11 | 3,817.15 | 3,821.70 | 3,795.05 | 3,796.95 | 0.0M |
| 2025-08-08 | 3,837.30 | 3,846.00 | 3,804.20 | 3,817.10 | 0.0M |
| 2025-08-07 | 3,778.00 | 3,876.70 | 3,761.00 | 3,834.10 | 0.0M |
| 2025-08-06 | 3,900.85 | 3,900.85 | 3,844.80 | 3,876.70 | 0.0M |
| 2025-08-05 | 4,000.90 | 4,000.90 | 3,920.95 | 3,948.30 | 0.0M |
| 2025-08-04 | 3,950.00 | 3,994.90 | 3,900.85 | 3,910.30 | 0.0M |
| 2025-08-01 | 3,996.95 | 3,996.95 | 3,934.00 | 3,970.80 | 0.0M |
| 2025-07-31 | 4,014.70 | 4,039.95 | 3,957.20 | 3,985.25 | 0.0M |
| 2025-07-30 | 4,088.20 | 4,088.20 | 4,011.00 | 4,023.75 | 0.0M |
| 2025-07-29 | 4,059.70 | 4,067.15 | 4,010.00 | 4,029.00 | 0.0M |
| 2025-07-28 | 4,084.00 | 4,084.00 | 3,991.50 | 4,022.20 | 0.0M |
| 2025-07-25 | 4,104.30 | 4,133.75 | 4,042.05 | 4,080.90 | 0.0M |
| 2025-07-24 | 4,104.40 | 4,143.00 | 4,051.15 | 4,059.60 | 0.0M |
| 2025-07-23 | 4,075.00 | 4,115.00 | 4,075.00 | 4,091.00 | 0.0M |
| 2025-07-22 | 4,127.80 | 4,230.00 | 4,018.65 | 4,080.00 | 0.0M |
| 2025-07-21 | 4,147.55 | 4,164.80 | 4,075.85 | 4,127.80 | 0.0M |
| 2025-07-18 | 4,082.20 | 4,147.90 | 4,077.60 | 4,091.85 | 0.0M |
| 2025-07-17 | 4,140.25 | 4,150.00 | 4,093.00 | 4,115.15 | 0.0M |
| 2025-07-16 | 4,063.00 | 4,155.00 | 4,063.00 | 4,123.15 | 0.0M |
| 2025-07-15 | 4,081.25 | 4,150.00 | 4,032.40 | 4,082.65 | 0.0M |
| 2025-07-14 | 4,032.05 | 4,085.65 | 4,032.05 | 4,058.95 | 0.0M |
| 2025-07-11 | 4,100.00 | 4,100.05 | 4,005.00 | 4,038.00 | 0.0M |
| 2025-07-10 | 4,102.15 | 4,144.00 | 4,030.00 | 4,115.85 | 0.0M |
| 2025-07-09 | 4,115.00 | 4,115.00 | 4,070.00 | 4,099.15 | 0.0M |
| 2025-07-08 | 4,067.05 | 4,214.45 | 4,055.15 | 4,090.50 | 0.0M |
| 2025-07-07 | 4,106.05 | 4,106.05 | 4,023.55 | 4,055.15 | 0.0M |
| 2025-07-04 | 4,115.75 | 4,117.20 | 4,046.95 | 4,073.65 | 0.0M |
| 2025-07-03 | 4,077.15 | 4,162.55 | 4,077.15 | 4,116.65 | 0.0M |
| 2025-07-02 | 4,103.65 | 4,107.90 | 4,080.05 | 4,107.90 | 0.0M |
| 2025-07-01 | 4,120.55 | 4,299.00 | 4,076.15 | 4,100.15 | 0.0M |
| 2025-06-30 | 4,084.35 | 4,098.55 | 4,076.70 | 4,097.00 | 0.0M |
| 2025-06-27 | 4,011.00 | 4,151.30 | 3,993.75 | 4,073.50 | 0.0M |
| 2025-06-26 | 4,070.00 | 4,070.00 | 4,001.55 | 4,006.65 | 0.0M |
| 2025-06-25 | 4,069.95 | 4,069.95 | 4,024.60 | 4,043.85 | 0.0M |
| 2025-06-24 | 4,149.95 | 4,149.95 | 4,003.00 | 4,003.00 | 0.0M |
| 2025-06-23 | 3,984.95 | 4,044.65 | 3,930.00 | 3,988.40 | 0.0M |
| 2025-06-20 | 4,089.95 | 4,089.95 | 3,962.70 | 3,962.70 | 0.0M |
| 2025-06-19 | 4,063.95 | 4,100.00 | 3,974.00 | 3,980.00 | 0.0M |
| 2025-06-18 | 4,008.05 | 4,100.00 | 3,975.95 | 4,095.80 | 0.0M |
| 2025-06-17 | 4,029.85 | 4,163.00 | 4,010.00 | 4,043.80 | 0.0M |
| 2025-06-16 | 4,294.90 | 4,294.90 | 3,946.40 | 4,024.60 | 0.0M |
| 2025-06-13 | 3,960.00 | 4,033.05 | 3,949.65 | 3,984.45 | 0.0M |
| 2025-06-12 | 4,157.15 | 4,222.60 | 4,023.50 | 4,043.65 | 0.0M |
| 2025-06-11 | 4,204.20 | 4,231.25 | 4,125.00 | 4,143.40 | 0.0M |
| 2025-06-10 | 4,388.85 | 4,388.85 | 4,135.95 | 4,204.15 | 0.0M |
| 2025-06-09 | 4,250.15 | 4,437.25 | 4,250.00 | 4,303.90 | 0.0M |
| 2025-06-06 | 4,143.95 | 4,200.90 | 4,143.95 | 4,160.90 | 0.0M |
| 2025-06-05 | 4,000.00 | 4,400.00 | 4,000.00 | 4,098.80 | 0.0M |
| 2025-06-04 | 4,020.05 | 4,099.00 | 3,998.75 | 4,030.20 | 0.0M |
| 2025-06-03 | 3,989.00 | 4,047.00 | 3,965.10 | 4,015.70 | 0.0M |
| 2025-06-02 | 3,978.00 | 4,055.05 | 3,922.10 | 3,992.35 | 0.0M |
| 2025-05-30 | 4,024.00 | 4,024.00 | 3,916.30 | 3,981.00 | 0.0M |
| 2025-05-29 | 3,991.55 | 4,038.35 | 3,988.35 | 4,024.00 | 0.0M |
| 2025-05-28 | 4,013.05 | 4,030.85 | 3,945.40 | 3,967.15 | 0.0M |
| 2025-05-27 | 4,019.45 | 4,062.40 | 3,965.80 | 3,983.35 | 0.0M |
| 2025-05-26 | 3,850.00 | 4,026.00 | 3,850.00 | 3,973.55 | 0.0M |
| 2025-05-23 | 3,950.05 | 4,005.00 | 3,846.70 | 3,874.40 | 0.0M |
| 2025-05-22 | 3,889.00 | 3,948.00 | 3,850.10 | 3,875.95 | 0.0M |
| 2025-05-21 | 3,993.30 | 4,031.85 | 3,865.15 | 3,898.20 | 0.0M |
| 2025-05-20 | 3,984.00 | 4,037.10 | 3,895.00 | 3,955.95 | 0.0M |
| 2025-05-19 | 3,850.00 | 4,095.25 | 3,701.00 | 3,987.65 | 0.0M |
| 2025-05-16 | 3,802.00 | 3,815.10 | 3,731.30 | 3,761.85 | 0.0M |
| 2025-05-15 | 3,723.00 | 3,926.00 | 3,723.00 | 3,822.25 | 0.0M |
| 2025-05-14 | 3,683.95 | 3,747.90 | 3,683.95 | 3,739.95 | 0.0M |
| 2025-05-13 | 3,524.95 | 3,666.45 | 3,524.95 | 3,606.80 | 0.0M |
| 2025-05-12 | 3,496.75 | 3,527.80 | 3,481.00 | 3,503.65 | 0.0M |
| 2025-05-09 | 3,339.30 | 3,401.80 | 3,296.00 | 3,342.20 | 0.0M |
| 2025-05-08 | 3,471.85 | 3,495.40 | 3,300.00 | 3,339.30 | 0.0M |
| 2025-05-07 | 3,449.95 | 3,554.95 | 3,296.00 | 3,443.25 | 0.0M |
| 2025-05-06 | 3,524.65 | 3,540.85 | 3,484.55 | 3,501.35 | 0.0M |
| 2025-05-05 | 3,525.00 | 3,570.50 | 3,474.10 | 3,511.25 | 0.0M |
| 2025-05-02 | 3,500.60 | 3,590.00 | 3,500.60 | 3,521.60 | 0.0M |
| 2025-04-30 | 3,650.00 | 3,650.00 | 3,541.80 | 3,575.75 | 0.0M |
| 2025-04-29 | 3,624.25 | 3,702.00 | 3,620.85 | 3,633.95 | 0.0M |
| 2025-04-28 | 3,631.70 | 3,676.30 | 3,523.80 | 3,566.30 | 0.0M |
| 2025-04-25 | 3,789.00 | 3,839.45 | 3,600.00 | 3,616.50 | 0.0M |
| 2025-04-24 | 3,790.00 | 3,830.50 | 3,761.90 | 3,799.55 | 0.0M |
| 2025-04-23 | 3,928.85 | 3,928.85 | 3,744.50 | 3,797.40 | 0.0M |
| 2025-04-22 | 3,854.55 | 3,924.00 | 3,849.75 | 3,875.50 | 0.0M |
| 2025-04-21 | 3,740.75 | 3,849.30 | 3,740.75 | 3,806.15 | 0.0M |
| 2025-04-17 | 3,695.00 | 3,808.35 | 3,632.70 | 3,713.00 | 0.0M |
| 2025-04-16 | 3,732.95 | 3,775.00 | 3,674.95 | 3,695.80 | 0.0M |
| 2025-04-15 | 3,606.00 | 3,663.25 | 3,606.00 | 3,629.30 | 0.0M |
| 2025-04-11 | 3,533.95 | 3,597.90 | 3,500.00 | 3,522.05 | 0.0M |
| 2025-04-09 | 3,507.90 | 3,549.85 | 3,480.00 | 3,533.95 | 0.0M |
| 2025-04-08 | 3,605.80 | 3,615.90 | 3,528.90 | 3,536.35 | 0.0M |
| 2025-04-07 | 3,296.00 | 3,490.00 | 3,296.00 | 3,487.95 | 0.0M |
| 2025-04-04 | 3,750.05 | 3,773.35 | 3,601.95 | 3,615.25 | 0.0M |
| 2025-04-03 | 3,554.30 | 3,821.00 | 3,544.20 | 3,737.15 | 0.0M |
| 2025-04-02 | 3,300.60 | 3,609.10 | 3,300.60 | 3,566.75 | 0.0M |
| 2025-04-01 | 3,315.95 | 3,640.00 | 3,315.95 | 3,507.65 | 0.0M |
| 2025-03-28 | 3,403.00 | 3,465.50 | 3,310.00 | 3,365.25 | 0.0M |
| 2025-03-27 | 3,393.80 | 3,448.35 | 3,350.00 | 3,359.55 | 0.0M |
| 2025-03-26 | 3,649.55 | 3,649.55 | 3,350.00 | 3,366.70 | 0.0M |
| 2025-03-25 | 3,887.95 | 3,887.95 | 3,450.00 | 3,521.25 | 0.0M |
| 2025-03-24 | 3,490.00 | 3,705.95 | 3,381.65 | 3,673.00 | 0.0M |
| 2025-03-21 | 3,364.05 | 3,420.35 | 3,308.90 | 3,321.25 | 0.0M |
| 2025-03-20 | 3,328.45 | 3,386.05 | 3,247.00 | 3,309.45 | 0.0M |
| 2025-03-19 | 3,198.00 | 3,254.60 | 3,198.00 | 3,218.00 | 0.0M |
| 2025-03-18 | 3,144.95 | 3,144.95 | 3,054.65 | 3,093.65 | 0.0M |
| 2025-03-17 | 3,060.00 | 3,079.80 | 3,030.00 | 3,031.70 | 0.0M |
| 2025-03-13 | 3,028.40 | 3,065.00 | 2,983.55 | 2,990.75 | 0.0M |
| 2025-03-12 | 3,055.65 | 3,055.65 | 3,001.00 | 3,010.45 | 0.0M |
| 2025-03-11 | 3,025.50 | 3,050.00 | 3,010.00 | 3,040.00 | 0.0M |
| 2025-03-10 | 3,177.05 | 3,177.05 | 3,050.00 | 3,092.30 | 0.0M |
| 2025-03-07 | 3,098.05 | 3,360.00 | 3,081.00 | 3,098.15 | 0.0M |
| 2025-03-06 | 3,074.00 | 3,150.00 | 3,000.60 | 3,007.00 | 0.0M |
| 2025-03-05 | 2,911.05 | 3,134.05 | 2,911.05 | 3,039.50 | 0.0M |
| 2025-03-04 | 2,905.05 | 3,050.00 | 2,890.10 | 3,027.60 | 0.0M |
| 2025-03-03 | 3,033.05 | 3,033.05 | 2,850.10 | 2,926.75 | 0.0M |
| 2025-02-28 | 3,100.00 | 3,100.00 | 2,909.00 | 2,955.25 | 0.0M |
| 2025-02-27 | 3,239.95 | 3,239.95 | 2,985.00 | 3,012.10 | 0.0M |
| 2025-02-25 | 3,187.00 | 3,196.85 | 3,070.50 | 3,080.55 | 0.0M |
| 2025-02-24 | 3,102.05 | 3,190.00 | 3,068.90 | 3,097.80 | 0.0M |
| 2025-02-21 | 3,201.65 | 3,399.05 | 3,143.95 | 3,191.30 | 0.0M |
| 2025-02-20 | 3,301.85 | 3,400.00 | 3,283.95 | 3,333.00 | 0.0M |
| 2025-02-19 | 3,153.85 | 3,257.05 | 3,152.65 | 3,199.15 | 0.0M |
| 2025-02-18 | 3,190.35 | 3,214.85 | 3,080.00 | 3,102.35 | 0.0M |
| 2025-02-17 | 3,349.95 | 3,350.00 | 3,161.80 | 3,239.20 | 0.0M |
| 2025-02-14 | 3,500.00 | 3,500.00 | 3,261.50 | 3,295.75 | 0.0M |
| 2025-02-13 | 3,525.00 | 3,638.70 | 3,488.00 | 3,529.95 | 0.0M |
| 2025-02-12 | 3,420.20 | 3,545.00 | 3,420.20 | 3,481.65 | 0.0M |
| 2025-02-11 | 3,509.00 | 3,600.00 | 3,384.20 | 3,427.65 | 0.0M |
| 2025-02-10 | 3,696.75 | 3,696.75 | 3,630.00 | 3,643.20 | 0.0M |
| 2025-02-07 | 3,660.00 | 3,741.95 | 3,660.00 | 3,741.95 | 0.0M |
| 2025-02-06 | 3,760.00 | 3,760.00 | 3,725.00 | 3,725.00 | 0.0M |
| 2025-02-05 | 3,790.00 | 3,790.00 | 3,720.00 | 3,723.55 | 0.0M |
| 2025-02-04 | 3,685.00 | 3,752.55 | 3,660.15 | 3,707.05 | 0.0M |
| 2025-02-03 | 3,750.00 | 3,750.00 | 3,638.05 | 3,670.70 | 0.0M |
| 2025-02-01 | 3,779.80 | 3,779.80 | 3,652.10 | 3,753.40 | 0.0M |
| 2025-01-31 | 3,774.75 | 3,779.15 | 3,700.00 | 3,705.00 | 0.0M |
| 2025-01-30 | 3,717.00 | 3,774.05 | 3,699.85 | 3,700.70 | 0.0M |
| 2025-01-29 | 3,625.00 | 3,750.05 | 3,625.00 | 3,694.50 | 0.0M |
| 2025-01-28 | 3,948.00 | 3,963.00 | 3,600.00 | 3,617.35 | 0.0M |
| 2025-01-27 | 4,039.95 | 4,039.95 | 3,636.30 | 3,739.05 | 0.0M |
| 2025-01-24 | 3,925.70 | 3,925.70 | 3,925.70 | 3,925.70 | 0.0M |
| 2025-01-23 | 3,948.90 | 4,080.75 | 3,920.10 | 3,938.50 | 0.0M |
| 2025-01-22 | 4,000.00 | 4,000.00 | 3,914.15 | 3,961.90 | 0.0M |
| 2025-01-21 | 4,130.00 | 4,140.00 | 3,988.90 | 3,989.05 | 0.0M |
| 2025-01-20 | 4,095.65 | 4,127.10 | 4,042.55 | 4,122.85 | 0.0M |
| 2025-01-17 | 3,988.55 | 4,027.15 | 3,975.00 | 4,015.00 | 0.0M |
| 2025-01-16 | 3,985.00 | 4,019.90 | 3,982.50 | 3,985.10 | 0.0M |
| 2025-01-15 | 4,007.95 | 4,007.95 | 3,900.00 | 3,900.05 | 0.0M |
| 2025-01-14 | 3,925.55 | 4,000.00 | 3,801.40 | 3,972.75 | 0.0M |
| 2025-01-13 | 4,289.95 | 4,289.95 | 3,884.00 | 3,886.00 | 0.0M |
| 2025-01-10 | 4,234.10 | 4,234.10 | 4,005.00 | 4,005.00 | 0.0M |
| 2025-01-09 | 4,288.75 | 4,310.00 | 4,226.90 | 4,228.75 | 0.0M |
| 2025-01-08 | 4,294.00 | 4,355.95 | 4,246.95 | 4,339.10 | 0.0M |
| 2025-01-07 | 4,285.95 | 4,355.95 | 4,260.05 | 4,350.95 | 0.0M |
| 2025-01-06 | 4,499.95 | 4,509.95 | 4,169.95 | 4,223.70 | 0.0M |
| 2025-01-03 | 4,600.00 | 4,600.00 | 4,496.00 | 4,526.35 | 0.0M |
| 2025-01-02 | 4,522.00 | 4,551.00 | 4,496.05 | 4,528.55 | 0.0M |
| 2025-01-01 | 4,460.90 | 4,509.05 | 4,453.30 | 4,504.55 | 0.0M |