9,644.00
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 | 9,290.00 | 9,644.00 | 9,214.00 | 9,644.00 | 0.1M |
| 2025-09-25 | 9,250.00 | 9,290.00 | 9,200.00 | 9,213.00 | 0.0M |
| 2025-09-24 | 9,124.00 | 9,250.00 | 9,087.00 | 9,211.00 | 0.0M |
| 2025-09-22 | 9,040.00 | 9,149.00 | 9,040.00 | 9,124.00 | 0.0M |
| 2025-09-19 | 9,155.00 | 9,200.00 | 9,062.00 | 9,062.00 | 0.1M |
| 2025-09-18 | 9,186.00 | 9,205.00 | 9,132.00 | 9,158.00 | 0.0M |
| 2025-09-17 | 9,183.00 | 9,235.00 | 9,138.00 | 9,186.00 | 0.1M |
| 2025-09-16 | 9,120.00 | 9,218.00 | 9,092.00 | 9,204.00 | 0.0M |
| 2025-09-12 | 9,116.00 | 9,151.00 | 9,103.00 | 9,133.00 | 0.0M |
| 2025-09-11 | 9,248.00 | 9,248.00 | 9,100.00 | 9,119.00 | 0.0M |
| 2025-09-10 | 9,149.00 | 9,211.00 | 9,078.00 | 9,201.00 | 0.0M |
| 2025-09-09 | 9,082.00 | 9,126.00 | 9,055.00 | 9,089.00 | 0.0M |
| 2025-09-08 | 9,075.00 | 9,150.00 | 9,075.00 | 9,082.00 | 0.0M |
| 2025-09-05 | 9,071.00 | 9,127.00 | 9,043.00 | 9,055.00 | 0.1M |
| 2025-09-04 | 9,139.00 | 9,185.00 | 9,070.00 | 9,155.00 | 0.0M |
| 2025-09-03 | 9,060.00 | 9,145.00 | 9,035.00 | 9,118.00 | 0.1M |
| 2025-09-02 | 9,080.00 | 9,125.00 | 9,042.00 | 9,064.00 | 0.1M |
| 2025-09-01 | 9,184.00 | 9,219.00 | 9,122.00 | 9,140.00 | 0.0M |
| 2025-08-29 | 9,280.00 | 9,309.00 | 9,128.00 | 9,159.00 | 0.1M |
| 2025-08-28 | 9,302.00 | 9,368.00 | 9,269.00 | 9,308.00 | 0.0M |
| 2025-08-27 | 9,300.00 | 9,360.00 | 9,251.00 | 9,324.00 | 0.0M |
| 2025-08-26 | 9,266.00 | 9,309.00 | 9,230.00 | 9,288.00 | 0.1M |
| 2025-08-25 | 9,370.00 | 9,379.00 | 9,216.00 | 9,235.00 | 0.1M |
| 2025-08-22 | 9,441.00 | 9,447.00 | 9,340.00 | 9,373.00 | 0.1M |
| 2025-08-21 | 9,588.00 | 9,608.00 | 9,466.00 | 9,468.00 | 0.1M |
| 2025-08-20 | 9,662.00 | 9,711.00 | 9,610.00 | 9,656.00 | 0.0M |
| 2025-08-19 | 9,537.00 | 9,589.00 | 9,537.00 | 9,558.00 | 0.0M |
| 2025-08-18 | 9,614.00 | 9,653.00 | 9,534.00 | 9,534.00 | 0.0M |
| 2025-08-15 | 9,525.00 | 9,525.00 | 9,420.00 | 9,494.00 | 0.1M |
| 2025-08-14 | 9,734.00 | 9,734.00 | 9,525.00 | 9,529.00 | 0.1M |
| 2025-08-13 | 9,836.00 | 9,840.00 | 9,738.00 | 9,778.00 | 0.1M |
| 2025-08-12 | 9,998.00 | 9,998.00 | 9,765.00 | 9,841.00 | 0.1M |
| 2025-08-08 | 10,080.00 | 10,290.00 | 9,750.00 | 9,915.00 | 0.1M |
| 2025-08-07 | 9,999.00 | 10,150.00 | 9,996.00 | 10,120.00 | 0.1M |
| 2025-08-06 | 9,850.00 | 9,979.00 | 9,850.00 | 9,979.00 | 0.1M |
| 2025-08-05 | 9,776.00 | 9,917.00 | 9,766.00 | 9,866.00 | 0.0M |
| 2025-08-04 | 9,820.00 | 9,917.00 | 9,802.00 | 9,855.00 | 0.1M |
| 2025-08-01 | 9,788.00 | 9,972.00 | 9,788.00 | 9,944.00 | 0.0M |
| 2025-07-31 | 9,755.00 | 9,770.00 | 9,702.00 | 9,757.00 | 0.0M |
| 2025-07-30 | 9,682.00 | 9,763.00 | 9,682.00 | 9,750.00 | 0.0M |
| 2025-07-29 | 9,720.00 | 9,720.00 | 9,625.00 | 9,682.00 | 0.1M |
| 2025-07-28 | 9,920.00 | 9,920.00 | 9,767.00 | 9,803.00 | 0.1M |
| 2025-07-25 | 9,966.00 | 10,045.00 | 9,919.00 | 9,954.00 | 0.1M |
| 2025-07-24 | 9,930.00 | 9,975.00 | 9,834.00 | 9,935.00 | 0.1M |
| 2025-07-23 | 9,981.00 | 9,985.00 | 9,863.00 | 9,945.00 | 0.1M |
| 2025-07-22 | 10,000.00 | 10,125.00 | 9,967.00 | 10,010.00 | 0.1M |
| 2025-07-18 | 9,977.00 | 9,980.00 | 9,888.00 | 9,941.00 | 0.0M |
| 2025-07-17 | 9,770.00 | 9,978.00 | 9,756.00 | 9,953.00 | 0.1M |
| 2025-07-16 | 9,750.00 | 9,845.00 | 9,701.00 | 9,777.00 | 0.0M |
| 2025-07-15 | 9,668.00 | 9,741.00 | 9,666.00 | 9,741.00 | 0.0M |
| 2025-07-14 | 9,577.00 | 9,696.00 | 9,520.00 | 9,647.00 | 0.0M |
| 2025-07-11 | 9,600.00 | 9,768.00 | 9,559.00 | 9,577.00 | 0.1M |
| 2025-07-10 | 9,625.00 | 9,625.00 | 9,490.00 | 9,562.00 | 0.1M |
| 2025-07-09 | 9,654.00 | 9,703.00 | 9,621.00 | 9,625.00 | 0.0M |
| 2025-07-08 | 9,631.00 | 9,720.00 | 9,561.00 | 9,644.00 | 0.0M |
| 2025-07-07 | 9,524.00 | 9,670.00 | 9,524.00 | 9,619.00 | 0.0M |
| 2025-07-04 | 9,457.00 | 9,570.00 | 9,457.00 | 9,513.00 | 0.0M |
| 2025-07-03 | 9,545.00 | 9,545.00 | 9,374.00 | 9,443.00 | 0.1M |
| 2025-07-02 | 9,424.00 | 9,519.00 | 9,381.00 | 9,480.00 | 0.0M |
| 2025-07-01 | 9,500.00 | 9,573.00 | 9,460.00 | 9,476.00 | 0.0M |
| 2025-06-30 | 9,534.00 | 9,593.00 | 9,480.00 | 9,508.00 | 0.1M |
| 2025-06-27 | 9,468.00 | 9,514.00 | 9,409.00 | 9,514.00 | 0.0M |
| 2025-06-26 | 9,323.00 | 9,482.00 | 9,320.00 | 9,468.00 | 0.1M |
| 2025-06-25 | 9,410.00 | 9,428.00 | 9,327.00 | 9,371.00 | 0.1M |
| 2025-06-24 | 9,511.00 | 9,607.00 | 9,432.00 | 9,436.00 | 0.0M |
| 2025-06-23 | 9,400.00 | 9,519.00 | 9,386.00 | 9,448.00 | 0.0M |
| 2025-06-20 | 9,450.00 | 9,534.00 | 9,404.00 | 9,441.00 | 0.1M |
| 2025-06-19 | 9,405.00 | 9,493.00 | 9,402.00 | 9,461.00 | 0.0M |
| 2025-06-18 | 9,290.00 | 9,426.00 | 9,255.00 | 9,426.00 | 0.1M |
| 2025-06-17 | 9,250.00 | 9,326.00 | 9,194.00 | 9,284.00 | 0.0M |
| 2025-06-16 | 9,310.00 | 9,341.00 | 9,250.00 | 9,319.00 | 0.0M |
| 2025-06-13 | 9,293.00 | 9,329.00 | 9,240.00 | 9,290.00 | 0.1M |
| 2025-06-12 | 9,350.00 | 9,385.00 | 9,235.00 | 9,316.00 | 0.0M |
| 2025-06-11 | 9,310.00 | 9,392.00 | 9,300.00 | 9,361.00 | 0.1M |
| 2025-06-10 | 9,283.00 | 9,365.00 | 9,270.00 | 9,305.00 | 0.1M |
| 2025-06-09 | 9,290.00 | 9,326.00 | 9,183.00 | 9,271.00 | 0.0M |
| 2025-06-06 | 9,197.00 | 9,303.00 | 9,179.00 | 9,293.00 | 0.1M |
| 2025-06-05 | 9,155.00 | 9,220.00 | 9,147.00 | 9,178.00 | 0.0M |
| 2025-06-04 | 9,210.00 | 9,274.00 | 9,179.00 | 9,217.00 | 0.1M |
| 2025-06-03 | 9,292.00 | 9,337.00 | 9,279.00 | 9,279.00 | 0.0M |
| 2025-06-02 | 9,346.00 | 9,382.00 | 9,260.00 | 9,304.00 | 0.0M |
| 2025-05-30 | 9,338.00 | 9,407.00 | 9,324.00 | 9,370.00 | 0.1M |
| 2025-05-29 | 9,317.00 | 9,402.00 | 9,300.00 | 9,350.00 | 0.0M |
| 2025-05-28 | 9,367.00 | 9,417.00 | 9,281.00 | 9,392.00 | 0.1M |
| 2025-05-27 | 9,283.00 | 9,338.00 | 9,241.00 | 9,291.00 | 0.0M |
| 2025-05-26 | 9,325.00 | 9,339.00 | 9,255.00 | 9,255.00 | 0.0M |
| 2025-05-23 | 9,320.00 | 9,329.00 | 9,220.00 | 9,257.00 | 0.0M |
| 2025-05-22 | 9,330.00 | 9,389.00 | 9,252.00 | 9,303.00 | 0.0M |
| 2025-05-21 | 9,430.00 | 9,500.00 | 9,347.00 | 9,355.00 | 0.0M |
| 2025-05-20 | 9,412.00 | 9,412.00 | 9,300.00 | 9,335.00 | 0.0M |
| 2025-05-19 | 9,432.00 | 9,554.00 | 9,412.00 | 9,479.00 | 0.0M |
| 2025-05-16 | 9,412.00 | 9,499.00 | 9,317.00 | 9,490.00 | 0.0M |
| 2025-05-15 | 9,443.00 | 9,467.00 | 9,342.00 | 9,412.00 | 0.0M |
| 2025-05-14 | 9,512.00 | 9,548.00 | 9,271.00 | 9,356.00 | 0.1M |
| 2025-05-13 | 9,664.00 | 9,746.00 | 9,500.00 | 9,621.00 | 0.1M |
| 2025-05-12 | 9,830.00 | 9,851.00 | 9,700.00 | 9,814.00 | 0.0M |
| 2025-05-09 | 9,710.00 | 9,830.00 | 9,635.00 | 9,744.00 | 0.0M |
| 2025-05-08 | 9,589.00 | 9,783.00 | 9,549.00 | 9,767.00 | 0.0M |
| 2025-05-07 | 9,497.00 | 9,633.00 | 9,479.00 | 9,548.00 | 0.1M |
| 2025-05-02 | 9,477.00 | 9,477.00 | 9,378.00 | 9,449.00 | 0.0M |
| 2025-05-01 | 9,557.00 | 9,592.00 | 9,410.00 | 9,477.00 | 0.0M |
| 2025-04-30 | 9,491.00 | 9,583.00 | 9,460.00 | 9,557.00 | 0.1M |
| 2025-04-28 | 9,490.00 | 9,620.00 | 9,483.00 | 9,535.00 | 0.0M |
| 2025-04-25 | 9,618.00 | 9,735.00 | 9,521.00 | 9,553.00 | 0.0M |
| 2025-04-24 | 9,853.00 | 9,855.00 | 9,575.00 | 9,634.00 | 0.0M |
| 2025-04-23 | 9,952.00 | 10,005.00 | 9,870.00 | 9,886.00 | 0.0M |
| 2025-04-22 | 9,898.00 | 9,998.00 | 9,898.00 | 9,953.00 | 0.0M |
| 2025-04-21 | 9,832.00 | 9,923.00 | 9,788.00 | 9,910.00 | 0.0M |
| 2025-04-18 | 9,720.00 | 9,858.00 | 9,720.00 | 9,824.00 | 0.0M |
| 2025-04-17 | 9,739.00 | 9,858.00 | 9,677.00 | 9,720.00 | 0.0M |
| 2025-04-16 | 9,727.00 | 9,897.00 | 9,720.00 | 9,880.00 | 0.0M |
| 2025-04-15 | 9,854.00 | 9,920.00 | 9,733.00 | 9,738.00 | 0.0M |
| 2025-04-14 | 9,810.00 | 9,985.00 | 9,810.00 | 9,863.00 | 0.1M |
| 2025-04-11 | 9,500.00 | 9,750.00 | 9,488.00 | 9,710.00 | 0.1M |
| 2025-04-10 | 9,250.00 | 9,575.00 | 9,174.00 | 9,532.00 | 0.1M |
| 2025-04-09 | 8,950.00 | 9,192.00 | 8,947.00 | 9,158.00 | 0.1M |
| 2025-04-08 | 8,903.00 | 9,134.00 | 8,805.00 | 9,068.00 | 0.1M |
| 2025-04-07 | 8,663.00 | 8,984.00 | 8,548.00 | 8,843.00 | 0.1M |
| 2025-04-04 | 9,089.00 | 9,150.00 | 9,017.00 | 9,125.00 | 0.1M |
| 2025-04-03 | 8,960.00 | 9,136.00 | 8,920.00 | 9,102.00 | 0.1M |
| 2025-04-02 | 9,175.00 | 9,181.00 | 8,980.00 | 8,985.00 | 0.1M |
| 2025-04-01 | 9,189.00 | 9,278.00 | 9,148.00 | 9,167.00 | 0.0M |
| 2025-03-31 | 9,250.00 | 9,292.00 | 9,173.00 | 9,189.00 | 0.1M |
| 2025-03-28 | 9,342.00 | 9,343.00 | 9,258.00 | 9,315.00 | 0.0M |
| 2025-03-27 | 9,397.00 | 9,550.00 | 9,320.00 | 9,400.00 | 0.1M |
| 2025-03-26 | 9,399.00 | 9,420.00 | 9,334.00 | 9,368.00 | 0.0M |
| 2025-03-25 | 9,265.00 | 9,337.00 | 9,233.00 | 9,310.00 | 0.0M |
| 2025-03-24 | 9,267.00 | 9,306.00 | 9,192.00 | 9,265.00 | 0.0M |
| 2025-03-21 | 9,310.00 | 9,365.00 | 9,207.00 | 9,223.00 | 0.1M |
| 2025-03-19 | 9,263.00 | 9,364.00 | 9,261.00 | 9,310.00 | 0.0M |
| 2025-03-18 | 9,129.00 | 9,344.00 | 9,129.00 | 9,282.00 | 0.1M |
| 2025-03-17 | 9,101.00 | 9,158.00 | 9,048.00 | 9,149.00 | 0.0M |
| 2025-03-14 | 9,129.00 | 9,190.00 | 9,106.00 | 9,106.00 | 0.0M |
| 2025-03-13 | 9,058.00 | 9,225.00 | 9,058.00 | 9,109.00 | 0.0M |
| 2025-03-12 | 9,099.00 | 9,167.00 | 9,015.00 | 9,114.00 | 0.1M |
| 2025-03-11 | 9,061.00 | 9,119.00 | 9,022.00 | 9,048.00 | 0.0M |
| 2025-03-10 | 9,089.00 | 9,120.00 | 9,030.00 | 9,100.00 | 0.0M |
| 2025-03-07 | 9,108.00 | 9,153.00 | 9,050.00 | 9,089.00 | 0.0M |
| 2025-03-06 | 9,068.00 | 9,160.00 | 9,060.00 | 9,126.00 | 0.0M |
| 2025-03-05 | 9,100.00 | 9,198.00 | 9,032.00 | 9,032.00 | 0.1M |
| 2025-03-04 | 9,259.00 | 9,292.00 | 9,037.00 | 9,060.00 | 0.1M |
| 2025-03-03 | 9,221.00 | 9,319.00 | 9,217.00 | 9,259.00 | 0.0M |
| 2025-02-28 | 9,315.00 | 9,315.00 | 9,180.00 | 9,221.00 | 0.1M |
| 2025-02-27 | 9,225.00 | 9,323.00 | 9,131.00 | 9,269.00 | 0.1M |
| 2025-02-26 | 9,231.00 | 9,284.00 | 9,132.00 | 9,195.00 | 0.1M |
| 2025-02-25 | 9,100.00 | 9,221.00 | 9,031.00 | 9,210.00 | 0.1M |
| 2025-02-21 | 8,970.00 | 9,125.00 | 8,970.00 | 9,094.00 | 0.0M |
| 2025-02-20 | 9,201.00 | 9,216.00 | 9,000.00 | 9,075.00 | 0.0M |
| 2025-02-19 | 9,290.00 | 9,290.00 | 9,201.00 | 9,214.00 | 0.0M |
| 2025-02-18 | 9,277.00 | 9,304.00 | 9,251.00 | 9,273.00 | 0.0M |
| 2025-02-17 | 9,005.00 | 9,359.00 | 9,004.00 | 9,264.00 | 0.1M |
| 2025-02-14 | 8,997.00 | 9,036.00 | 8,958.00 | 8,992.00 | 0.0M |
| 2025-02-13 | 9,107.00 | 9,110.00 | 9,017.00 | 9,030.00 | 0.0M |
| 2025-02-12 | 9,015.00 | 9,160.00 | 8,950.00 | 9,045.00 | 0.1M |
| 2025-02-10 | 9,000.00 | 9,048.00 | 8,902.00 | 8,973.00 | 0.0M |
| 2025-02-07 | 9,127.00 | 9,170.00 | 8,943.00 | 8,973.00 | 0.1M |
| 2025-02-06 | 8,928.00 | 9,051.00 | 8,920.00 | 8,977.00 | 0.0M |
| 2025-02-05 | 8,875.00 | 8,942.00 | 8,871.00 | 8,880.00 | 0.0M |
| 2025-02-04 | 8,987.00 | 8,997.00 | 8,875.00 | 8,875.00 | 0.0M |
| 2025-02-03 | 9,050.00 | 9,080.00 | 8,888.00 | 8,943.00 | 0.1M |
| 2025-01-31 | 9,042.00 | 9,079.00 | 9,001.00 | 9,079.00 | 0.0M |
| 2025-01-30 | 9,030.00 | 9,100.00 | 9,008.00 | 9,041.00 | 0.0M |
| 2025-01-29 | 9,080.00 | 9,080.00 | 9,011.00 | 9,030.00 | 0.0M |
| 2025-01-28 | 9,049.00 | 9,140.00 | 9,032.00 | 9,032.00 | 0.0M |
| 2025-01-27 | 9,059.00 | 9,059.00 | 8,948.00 | 9,020.00 | 0.0M |
| 2025-01-24 | 8,940.00 | 9,016.00 | 8,921.00 | 8,939.00 | 0.0M |
| 2025-01-23 | 8,941.00 | 8,946.00 | 8,830.00 | 8,919.00 | 0.0M |
| 2025-01-22 | 9,047.00 | 9,067.00 | 8,961.00 | 8,972.00 | 0.0M |
| 2025-01-21 | 8,978.00 | 9,082.00 | 8,945.00 | 9,030.00 | 0.0M |
| 2025-01-20 | 8,987.00 | 9,031.00 | 8,920.00 | 8,957.00 | 0.0M |
| 2025-01-17 | 9,000.00 | 9,030.00 | 8,932.00 | 8,976.00 | 0.0M |
| 2025-01-16 | 8,900.00 | 9,073.00 | 8,899.00 | 9,000.00 | 0.0M |
| 2025-01-15 | 8,908.00 | 8,998.00 | 8,858.00 | 8,892.00 | 0.1M |
| 2025-01-14 | 9,150.00 | 9,150.00 | 8,906.00 | 9,014.00 | 0.0M |
| 2025-01-10 | 9,146.00 | 9,169.00 | 9,101.00 | 9,115.00 | 0.0M |
| 2025-01-09 | 9,206.00 | 9,277.00 | 9,106.00 | 9,146.00 | 0.0M |
| 2025-01-08 | 9,300.00 | 9,300.00 | 9,187.00 | 9,201.00 | 0.0M |
| 2025-01-07 | 9,231.00 | 9,300.00 | 9,207.00 | 9,263.00 | 0.0M |
| 2025-01-06 | 9,462.00 | 9,509.00 | 9,207.00 | 9,224.00 | 0.1M |