48,600.00
Última Actualización: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 48,100.00 | 48,900.00 | 48,100.00 | 48,600.00 | 0.1M |
| 2025-10-03 | 48,400.00 | 48,400.00 | 48,000.00 | 48,100.00 | 0.1M |
| 2025-10-02 | 48,700.00 | 48,900.00 | 48,100.00 | 48,100.00 | 0.1M |
| 2025-10-01 | 48,500.00 | 48,700.00 | 48,100.00 | 48,700.00 | 0.0M |
| 2025-09-30 | 48,700.00 | 49,000.00 | 47,900.00 | 48,200.00 | 0.1M |
| 2025-09-29 | 49,500.00 | 49,600.00 | 48,500.00 | 48,600.00 | 0.2M |
| 2025-09-26 | 49,800.00 | 50,200.00 | 49,000.00 | 49,500.00 | 0.1M |
| 2025-09-25 | 49,600.00 | 50,000.00 | 49,500.00 | 49,800.00 | 0.1M |
| 2025-09-24 | 50,000.00 | 50,000.00 | 49,000.00 | 49,600.00 | 0.1M |
| 2025-09-23 | 50,000.00 | 50,200.00 | 49,500.00 | 49,600.00 | 0.1M |
| 2025-09-22 | 51,000.00 | 51,000.00 | 49,600.00 | 49,800.00 | 0.2M |
| 2025-09-19 | 52,000.00 | 52,000.00 | 50,600.00 | 50,900.00 | 0.2M |
| 2025-09-18 | 52,600.00 | 52,900.00 | 51,700.00 | 51,900.00 | 0.1M |
| 2025-09-17 | 50,800.00 | 53,300.00 | 50,400.00 | 52,600.00 | 0.6M |
| 2025-09-16 | 50,500.00 | 51,000.00 | 50,000.00 | 50,800.00 | 0.3M |
| 2025-09-15 | 50,000.00 | 51,200.00 | 49,600.00 | 50,100.00 | 0.2M |
| 2025-09-12 | 49,000.00 | 50,500.00 | 48,900.00 | 50,000.00 | 0.2M |
| 2025-09-11 | 49,000.00 | 49,000.00 | 48,500.00 | 48,900.00 | 0.1M |
| 2025-09-10 | 49,100.00 | 49,400.00 | 48,900.00 | 48,900.00 | 0.0M |
| 2025-09-09 | 49,000.00 | 49,200.00 | 48,800.00 | 49,000.00 | 0.1M |
| 2025-09-08 | 49,400.00 | 49,600.00 | 48,900.00 | 49,000.00 | 0.1M |
| 2025-09-05 | 50,000.00 | 50,200.00 | 49,400.00 | 49,400.00 | 0.1M |
| 2025-09-04 | 49,400.00 | 49,800.00 | 49,100.00 | 49,700.00 | 0.1M |
| 2025-09-03 | 48,900.00 | 49,300.00 | 48,700.00 | 49,000.00 | 0.1M |
| 2025-08-29 | 49,000.00 | 49,400.00 | 48,700.00 | 48,800.00 | 0.1M |
| 2025-08-28 | 49,000.00 | 49,300.00 | 48,900.00 | 48,900.00 | 0.1M |
| 2025-08-27 | 49,100.00 | 49,500.00 | 49,000.00 | 49,000.00 | 0.1M |
| 2025-08-26 | 48,400.00 | 49,100.00 | 48,400.00 | 49,100.00 | 0.1M |
| 2025-08-25 | 48,500.00 | 49,400.00 | 48,400.00 | 48,400.00 | 0.1M |
| 2025-08-22 | 50,000.00 | 50,000.00 | 48,400.00 | 48,400.00 | 0.3M |
| 2025-08-21 | 49,800.00 | 50,000.00 | 49,500.00 | 49,500.00 | 0.1M |
| 2025-08-20 | 50,800.00 | 51,000.00 | 49,000.00 | 49,600.00 | 0.3M |
| 2025-08-19 | 51,500.00 | 51,500.00 | 50,800.00 | 50,800.00 | 0.2M |
| 2025-08-18 | 50,300.00 | 51,500.00 | 49,800.00 | 51,500.00 | 0.3M |
| 2025-08-15 | 51,000.00 | 51,100.00 | 50,000.00 | 50,300.00 | 0.4M |
| 2025-08-14 | 51,000.00 | 51,300.00 | 50,600.00 | 50,900.00 | 0.3M |
| 2025-08-13 | 50,500.00 | 51,800.00 | 50,400.00 | 51,000.00 | 0.4M |
| 2025-08-12 | 51,700.00 | 51,800.00 | 51,000.00 | 51,300.00 | 0.2M |
| 2025-08-11 | 51,800.00 | 52,100.00 | 51,100.00 | 51,700.00 | 0.2M |
| 2025-08-08 | 50,400.00 | 53,000.00 | 50,400.00 | 51,800.00 | 0.6M |
| 2025-08-07 | 49,800.00 | 50,400.00 | 49,800.00 | 50,300.00 | 0.3M |
| 2025-08-06 | 49,800.00 | 49,800.00 | 49,400.00 | 49,500.00 | 0.1M |
| 2025-08-05 | 49,300.00 | 50,300.00 | 48,900.00 | 49,500.00 | 0.4M |
| 2025-08-04 | 49,200.00 | 49,300.00 | 48,600.00 | 49,200.00 | 0.2M |
| 2025-08-01 | 49,100.00 | 49,700.00 | 48,900.00 | 49,200.00 | 0.2M |
| 2025-07-31 | 49,000.00 | 49,800.00 | 48,700.00 | 49,000.00 | 0.2M |
| 2025-07-30 | 49,100.00 | 49,700.00 | 48,500.00 | 49,100.00 | 0.4M |
| 2025-07-29 | 51,200.00 | 51,200.00 | 49,100.00 | 49,100.00 | 0.5M |
| 2025-07-28 | 50,500.00 | 51,800.00 | 50,200.00 | 51,200.00 | 0.3M |
| 2025-07-25 | 50,000.00 | 50,600.00 | 50,000.00 | 50,400.00 | 0.2M |
| 2025-07-24 | 51,000.00 | 51,900.00 | 50,000.00 | 50,000.00 | 0.2M |
| 2025-07-23 | 49,800.00 | 50,900.00 | 49,600.00 | 50,600.00 | 0.4M |
| 2025-07-22 | 49,600.00 | 49,700.00 | 49,200.00 | 49,700.00 | 0.2M |
| 2025-07-21 | 50,700.00 | 53,000.00 | 49,600.00 | 49,700.00 | 0.2M |
| 2025-07-18 | 50,500.00 | 50,900.00 | 49,800.00 | 50,000.00 | 0.2M |
| 2025-07-17 | 49,800.00 | 50,600.00 | 49,400.00 | 50,500.00 | 0.4M |
| 2025-07-16 | 49,600.00 | 50,000.00 | 49,300.00 | 49,700.00 | 0.1M |
| 2025-07-15 | 54,500.00 | 54,500.00 | 49,600.00 | 49,600.00 | 0.2M |
| 2025-07-14 | 49,800.00 | 50,000.00 | 49,000.00 | 49,600.00 | 0.1M |
| 2025-07-11 | 50,700.00 | 50,700.00 | 49,500.00 | 49,800.00 | 0.2M |
| 2025-07-10 | 49,800.00 | 50,200.00 | 49,300.00 | 50,200.00 | 0.3M |
| 2025-07-09 | 49,800.00 | 49,900.00 | 49,100.00 | 49,400.00 | 0.2M |
| 2025-07-08 | 49,500.00 | 49,800.00 | 49,000.00 | 49,400.00 | 0.2M |
| 2025-07-07 | 49,100.00 | 49,600.00 | 48,500.00 | 48,700.00 | 0.2M |
| 2025-07-04 | 49,700.00 | 50,700.00 | 48,800.00 | 49,100.00 | 0.2M |
| 2025-07-03 | 49,000.00 | 49,700.00 | 49,700.00 | 49,700.00 | 0.5M |
| 2025-07-02 | 47,700.00 | 50,000.00 | 47,600.00 | 49,100.00 | 0.3M |
| 2025-07-01 | 48,200.00 | 48,500.00 | 47,600.00 | 47,700.00 | 0.1M |
| 2025-06-30 | 48,200.00 | 48,500.00 | 48,000.00 | 48,200.00 | 0.1M |
| 2025-06-27 | 47,700.00 | 48,600.00 | 47,400.00 | 48,200.00 | 0.2M |
| 2025-06-26 | 47,700.00 | 47,800.00 | 47,100.00 | 47,400.00 | 0.1M |
| 2025-06-25 | 47,500.00 | 47,700.00 | 47,300.00 | 47,700.00 | 0.1M |
| 2025-06-24 | 46,900.00 | 47,600.00 | 46,900.00 | 47,300.00 | 0.2M |
| 2025-06-23 | 47,400.00 | 47,400.00 | 46,400.00 | 46,900.00 | 0.2M |
| 2025-06-20 | 47,800.00 | 47,800.00 | 47,100.00 | 47,400.00 | 0.1M |
| 2025-06-19 | 49,800.00 | 49,800.00 | 47,700.00 | 47,800.00 | 0.1M |
| 2025-06-18 | 48,488.03 | 48,872.09 | 48,199.98 | 48,199.98 | 0.2M |
| 2025-06-17 | 48,776.08 | 48,968.11 | 48,199.98 | 48,488.03 | 0.2M |
| 2025-06-16 | 47,239.82 | 48,680.06 | 47,239.82 | 48,488.03 | 0.2M |
| 2025-06-13 | 48,007.95 | 48,103.97 | 46,951.77 | 47,239.82 | 0.2M |
| 2025-06-12 | 47,623.89 | 49,064.13 | 47,527.87 | 48,103.97 | 0.2M |
| 2025-06-11 | 49,800.00 | 50,000.00 | 49,300.00 | 49,500.00 | 0.1M |
| 2025-06-10 | 48,300.00 | 49,600.00 | 48,300.00 | 49,400.00 | 0.1M |
| 2025-06-09 | 49,100.00 | 49,400.00 | 48,000.00 | 48,300.00 | 0.2M |
| 2025-06-06 | 49,700.00 | 49,700.00 | 49,000.00 | 49,000.00 | 0.1M |
| 2025-06-05 | 50,100.00 | 50,500.00 | 49,500.00 | 49,700.00 | 0.1M |
| 2025-06-04 | 50,100.00 | 50,300.00 | 49,700.00 | 50,100.00 | 0.1M |
| 2025-06-03 | 50,000.00 | 50,900.00 | 50,000.00 | 50,100.00 | 0.2M |
| 2025-06-02 | 50,200.00 | 50,600.00 | 49,000.00 | 49,800.00 | 0.1M |
| 2025-05-30 | 51,700.00 | 51,700.00 | 49,800.00 | 50,100.00 | 0.1M |
| 2025-05-29 | 50,100.00 | 52,400.00 | 50,100.00 | 51,500.00 | 0.4M |
| 2025-05-28 | 48,900.00 | 50,700.00 | 48,900.00 | 50,100.00 | 0.4M |
| 2025-05-27 | 49,800.00 | 50,000.00 | 48,900.00 | 48,900.00 | 0.2M |
| 2025-05-26 | 47,000.00 | 49,100.00 | 49,100.00 | 49,100.00 | 0.3M |
| 2025-05-23 | 47,300.00 | 47,500.00 | 47,000.00 | 47,000.00 | 0.1M |
| 2025-05-22 | 47,300.00 | 47,300.00 | 47,300.00 | 47,300.00 | 0.1M |
| 2025-05-21 | 47,900.00 | 47,900.00 | 47,000.00 | 47,300.00 | 0.1M |
| 2025-05-20 | 47,100.00 | 47,800.00 | 47,000.00 | 47,600.00 | 0.2M |
| 2025-05-19 | 47,800.00 | 47,800.00 | 47,000.00 | 47,100.00 | 0.1M |
| 2025-05-16 | 49,000.00 | 49,000.00 | 47,800.00 | 47,800.00 | 0.2M |
| 2025-05-15 | 49,400.00 | 49,400.00 | 48,500.00 | 48,600.00 | 0.1M |
| 2025-05-14 | 48,400.00 | 49,500.00 | 48,400.00 | 48,900.00 | 0.3M |
| 2025-05-13 | 46,700.00 | 48,000.00 | 46,700.00 | 48,000.00 | 0.2M |
| 2025-05-12 | 46,600.00 | 47,300.00 | 46,000.00 | 46,700.00 | 0.1M |
| 2025-05-09 | 47,000.00 | 47,400.00 | 46,400.00 | 46,600.00 | 0.1M |
| 2025-05-08 | 46,200.00 | 46,800.00 | 45,900.00 | 46,600.00 | 0.2M |
| 2025-05-07 | 47,400.00 | 47,400.00 | 46,000.00 | 46,200.00 | 0.2M |
| 2025-05-06 | 47,000.00 | 48,000.00 | 46,400.00 | 46,900.00 | 0.2M |
| 2025-05-05 | 46,600.00 | 47,500.00 | 46,500.00 | 47,000.00 | 0.1M |
| 2025-04-29 | 45,500.00 | 46,800.00 | 45,400.00 | 46,500.00 | 0.2M |
| 2025-04-28 | 45,000.00 | 45,900.00 | 45,000.00 | 45,400.00 | 0.1M |
| 2025-04-25 | 45,100.00 | 45,100.00 | 44,800.00 | 45,000.00 | 0.2M |
| 2025-04-24 | 44,400.00 | 46,200.00 | 44,300.00 | 45,000.00 | 0.2M |
| 2025-04-23 | 43,900.00 | 44,600.00 | 42,100.00 | 44,300.00 | 0.2M |
| 2025-04-22 | 45,100.00 | 45,100.00 | 41,500.00 | 43,400.00 | 0.4M |
| 2025-04-21 | 45,600.00 | 45,800.00 | 44,600.00 | 45,800.00 | 0.2M |
| 2025-04-18 | 46,000.00 | 46,000.00 | 45,200.00 | 45,900.00 | 0.2M |
| 2025-04-17 | 43,500.00 | 46,000.00 | 43,000.00 | 46,000.00 | 0.2M |
| 2025-04-16 | 44,900.00 | 44,900.00 | 43,500.00 | 43,700.00 | 0.1M |
| 2025-04-15 | 46,500.00 | 47,000.00 | 41,900.00 | 44,000.00 | 0.3M |
| 2025-04-14 | 47,000.00 | 47,200.00 | 46,000.00 | 46,500.00 | 0.2M |
| 2025-04-11 | 47,900.00 | 48,300.00 | 45,000.00 | 46,500.00 | 0.5M |
| 2025-04-10 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 0.1M |
| 2025-04-09 | 38,500.00 | 43,000.00 | 38,300.00 | 40,000.00 | 0.3M |
| 2025-04-08 | 42,500.00 | 47,200.00 | 42,500.00 | 42,500.00 | 0.5M |
| 2025-04-04 | 51,800.00 | 51,800.00 | 46,600.00 | 47,200.00 | 0.5M |
| 2025-04-03 | 56,000.00 | 56,000.00 | 51,700.00 | 51,700.00 | 0.6M |
| 2025-04-02 | 57,600.00 | 57,900.00 | 57,000.00 | 57,400.00 | 0.1M |
| 2025-04-01 | 58,000.00 | 58,000.00 | 57,000.00 | 58,000.00 | 0.1M |
| 2025-03-31 | 57,600.00 | 58,000.00 | 56,500.00 | 58,000.00 | 0.2M |
| 2025-03-28 | 58,500.00 | 58,500.00 | 57,800.00 | 57,800.00 | 0.1M |
| 2025-03-27 | 58,300.00 | 58,800.00 | 58,100.00 | 58,500.00 | 0.1M |
| 2025-03-26 | 58,600.00 | 58,600.00 | 57,900.00 | 58,300.00 | 0.2M |
| 2025-03-25 | 58,800.00 | 58,800.00 | 58,200.00 | 58,600.00 | 0.1M |
| 2025-03-24 | 59,100.00 | 59,200.00 | 58,400.00 | 58,500.00 | 0.1M |
| 2025-03-21 | 57,900.00 | 59,300.00 | 57,900.00 | 59,100.00 | 0.3M |
| 2025-03-20 | 58,400.00 | 58,900.00 | 57,800.00 | 57,900.00 | 0.1M |
| 2025-03-19 | 58,500.00 | 58,800.00 | 58,000.00 | 58,000.00 | 0.1M |
| 2025-03-18 | 58,000.00 | 58,700.00 | 57,800.00 | 58,000.00 | 0.1M |
| 2025-03-17 | 58,400.00 | 58,700.00 | 58,000.00 | 58,100.00 | 0.1M |
| 2025-03-14 | 58,400.00 | 59,000.00 | 57,900.00 | 58,400.00 | 0.2M |
| 2025-03-13 | 59,600.00 | 59,600.00 | 58,400.00 | 59,300.00 | 0.2M |
| 2025-03-12 | 59,700.00 | 59,800.00 | 58,000.00 | 59,600.00 | 0.3M |
| 2025-03-11 | 58,000.00 | 59,900.00 | 57,700.00 | 59,900.00 | 0.2M |
| 2025-03-10 | 58,900.00 | 59,000.00 | 57,500.00 | 58,600.00 | 0.4M |
| 2025-03-07 | 58,700.00 | 59,200.00 | 58,400.00 | 58,600.00 | 0.2M |
| 2025-03-06 | 59,000.00 | 59,000.00 | 58,000.00 | 58,600.00 | 0.1M |
| 2025-03-05 | 59,200.00 | 59,200.00 | 58,500.00 | 58,500.00 | 0.1M |
| 2025-03-04 | 59,500.00 | 59,500.00 | 58,500.00 | 58,500.00 | 0.2M |
| 2025-03-03 | 58,900.00 | 59,700.00 | 58,400.00 | 59,500.00 | 0.2M |
| 2025-02-28 | 59,000.00 | 59,000.00 | 58,500.00 | 58,700.00 | 0.1M |
| 2025-02-27 | 59,500.00 | 59,500.00 | 58,800.00 | 59,000.00 | 0.1M |
| 2025-02-26 | 59,100.00 | 59,500.00 | 59,000.00 | 59,000.00 | 0.1M |
| 2025-02-25 | 59,800.00 | 59,900.00 | 58,600.00 | 59,100.00 | 0.1M |
| 2025-02-24 | 59,300.00 | 59,900.00 | 58,600.00 | 59,900.00 | 0.1M |
| 2025-02-21 | 59,600.00 | 60,400.00 | 58,500.00 | 59,300.00 | 0.2M |
| 2025-02-20 | 59,000.00 | 60,300.00 | 58,600.00 | 59,600.00 | 0.2M |
| 2025-02-19 | 57,600.00 | 59,400.00 | 57,500.00 | 58,600.00 | 0.2M |
| 2025-02-18 | 58,000.00 | 58,000.00 | 57,500.00 | 57,600.00 | 0.1M |
| 2025-02-17 | 58,200.00 | 58,200.00 | 57,600.00 | 57,800.00 | 0.1M |
| 2025-02-14 | 58,000.00 | 58,300.00 | 57,600.00 | 58,100.00 | 0.1M |
| 2025-02-13 | 57,900.00 | 57,900.00 | 57,500.00 | 57,600.00 | 0.1M |
| 2025-02-12 | 57,500.00 | 58,200.00 | 57,500.00 | 57,900.00 | 0.1M |
| 2025-02-11 | 57,000.00 | 58,800.00 | 56,800.00 | 57,500.00 | 0.2M |
| 2025-02-10 | 59,500.00 | 59,800.00 | 57,600.00 | 57,700.00 | 0.3M |
| 2025-02-07 | 60,000.00 | 60,200.00 | 59,400.00 | 59,500.00 | 0.1M |
| 2025-02-06 | 60,100.00 | 60,800.00 | 59,000.00 | 59,600.00 | 0.2M |
| 2025-02-05 | 60,400.00 | 60,700.00 | 60,000.00 | 60,000.00 | 0.1M |
| 2025-02-04 | 59,300.00 | 61,000.00 | 59,200.00 | 60,400.00 | 0.1M |
| 2025-02-03 | 60,000.00 | 60,000.00 | 59,100.00 | 59,700.00 | 0.0M |
| 2025-01-24 | 59,900.00 | 60,000.00 | 59,600.00 | 59,800.00 | 0.1M |
| 2025-01-23 | 59,100.00 | 59,800.00 | 59,000.00 | 59,800.00 | 0.1M |
| 2025-01-22 | 59,900.00 | 60,000.00 | 59,000.00 | 59,000.00 | 0.1M |
| 2025-01-21 | 60,500.00 | 60,500.00 | 59,500.00 | 59,900.00 | 0.1M |
| 2025-01-20 | 60,100.00 | 60,800.00 | 59,900.00 | 60,000.00 | 0.1M |
| 2025-01-17 | 60,100.00 | 61,000.00 | 60,000.00 | 60,100.00 | 0.1M |
| 2025-01-16 | 60,000.00 | 60,300.00 | 59,800.00 | 60,000.00 | 0.1M |
| 2025-01-15 | 59,900.00 | 60,400.00 | 59,600.00 | 59,900.00 | 0.1M |
| 2025-01-14 | 60,000.00 | 60,500.00 | 59,400.00 | 59,500.00 | 0.1M |
| 2025-01-13 | 59,500.00 | 60,000.00 | 59,000.00 | 59,300.00 | 0.1M |
| 2025-01-10 | 60,500.00 | 61,100.00 | 59,300.00 | 59,500.00 | 0.2M |
| 2025-01-09 | 61,600.00 | 61,600.00 | 60,800.00 | 60,800.00 | 0.1M |
| 2025-01-08 | 61,000.00 | 61,500.00 | 61,000.00 | 61,200.00 | 0.1M |
| 2025-01-07 | 61,100.00 | 61,400.00 | 60,700.00 | 61,000.00 | 0.1M |
| 2025-01-06 | 62,500.00 | 62,600.00 | 60,800.00 | 60,800.00 | 0.3M |
| 2025-01-03 | 63,400.00 | 63,600.00 | 62,500.00 | 62,500.00 | 0.2M |
| 2025-01-02 | 63,700.00 | 64,300.00 | 63,100.00 | 63,400.00 | 0.1M |