335.75
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 | 332.75 | 336.10 | 330.90 | 335.75 | 94.0M |
| 2025-09-25 | 335.00 | 338.60 | 331.90 | 332.35 | 80.3M |
| 2025-09-24 | 320.70 | 332.40 | 318.00 | 330.25 | 48.5M |
| 2025-09-23 | 318.45 | 326.55 | 317.35 | 320.80 | 67.8M |
| 2025-09-22 | 314.90 | 322.15 | 312.90 | 319.10 | 31.1M |
| 2025-09-19 | 310.15 | 314.20 | 305.95 | 312.95 | 59.2M |
| 2025-09-18 | 305.20 | 312.55 | 304.45 | 307.35 | 30.7M |
| 2025-09-17 | 309.05 | 311.85 | 306.20 | 306.20 | 33.9M |
| 2025-09-16 | 309.50 | 314.05 | 308.40 | 310.55 | 82.3M |
| 2025-09-15 | 304.85 | 307.20 | 300.60 | 306.85 | 67.1M |
| 2025-09-12 | 301.55 | 311.95 | 301.30 | 303.50 | 31.9M |
| 2025-09-11 | 296.80 | 299.10 | 293.20 | 298.60 | 22.8M |
| 2025-09-10 | 300.00 | 301.35 | 295.05 | 296.60 | 38.7M |
| 2025-09-09 | 286.50 | 306.45 | 286.50 | 301.65 | 70.3M |
| 2025-09-08 | 288.55 | 288.65 | 284.05 | 286.50 | 17.9M |
| 2025-09-05 | 288.00 | 291.95 | 285.80 | 286.90 | 27.2M |
| 2025-09-04 | 285.95 | 291.35 | 285.30 | 285.45 | 15.4M |
| 2025-09-03 | 283.50 | 292.50 | 282.75 | 286.95 | 26.0M |
| 2025-09-02 | 288.85 | 289.00 | 281.95 | 284.30 | 22.8M |
| 2025-09-01 | 290.30 | 292.80 | 287.25 | 289.00 | 51.5M |
| 2025-08-29 | 296.05 | 296.10 | 290.50 | 292.20 | 20.9M |
| 2025-08-28 | 289.80 | 297.85 | 289.80 | 294.65 | 32.0M |
| 2025-08-27 | 294.55 | 297.75 | 292.20 | 293.40 | 17.8M |
| 2025-08-26 | 295.00 | 295.85 | 289.85 | 293.15 | 51.4M |
| 2025-08-22 | 293.55 | 295.00 | 289.60 | 294.30 | 22.2M |
| 2025-08-21 | 291.95 | 294.50 | 291.20 | 292.35 | 25.2M |
| 2025-08-20 | 290.45 | 295.05 | 289.70 | 291.70 | 43.9M |
| 2025-08-19 | 288.30 | 297.25 | 288.30 | 292.10 | 44.9M |
| 2025-08-18 | 300.00 | 300.80 | 288.25 | 288.25 | 110.4M |
| 2025-08-15 | 299.60 | 304.65 | 299.25 | 299.75 | 25.2M |
| 2025-08-14 | 295.15 | 297.00 | 294.10 | 294.50 | 20.6M |
| 2025-08-13 | 295.70 | 297.15 | 293.55 | 296.15 | 25.2M |
| 2025-08-12 | 294.45 | 295.55 | 290.60 | 295.20 | 24.4M |
| 2025-08-11 | 290.05 | 294.05 | 289.70 | 293.10 | 34.9M |
| 2025-08-08 | 285.20 | 289.30 | 284.20 | 288.25 | 47.7M |
| 2025-08-07 | 282.00 | 283.65 | 275.20 | 280.45 | 32.8M |
| 2025-08-06 | 296.00 | 297.30 | 284.75 | 284.75 | 104.6M |
| 2025-08-05 | 300.25 | 304.30 | 298.80 | 301.05 | 30.7M |
| 2025-08-04 | 302.35 | 302.80 | 298.75 | 299.00 | 80.4M |
| 2025-08-01 | 304.60 | 307.15 | 297.30 | 300.35 | 32.5M |
| 2025-07-31 | 301.70 | 305.00 | 296.20 | 304.75 | 51.4M |
| 2025-07-30 | 305.60 | 313.20 | 303.70 | 311.70 | 29.3M |
| 2025-07-29 | 316.75 | 316.80 | 304.90 | 305.90 | 53.5M |
| 2025-07-28 | 319.00 | 319.00 | 310.35 | 316.70 | 30.3M |
| 2025-07-25 | 321.85 | 322.40 | 317.70 | 318.25 | 28.9M |
| 2025-07-24 | 327.00 | 327.90 | 321.30 | 322.75 | 22.6M |
| 2025-07-23 | 321.60 | 328.95 | 321.60 | 326.45 | 51.4M |
| 2025-07-22 | 320.00 | 325.60 | 318.60 | 322.55 | 60.6M |
| 2025-07-21 | 310.50 | 317.25 | 308.90 | 312.75 | 70.5M |
| 2025-07-18 | 307.05 | 310.45 | 303.55 | 303.55 | 31.3M |
| 2025-07-17 | 307.60 | 310.55 | 303.30 | 303.30 | 21.6M |
| 2025-07-16 | 308.80 | 310.90 | 305.55 | 306.75 | 25.6M |
| 2025-07-15 | 310.95 | 315.00 | 308.65 | 309.45 | 45.0M |
| 2025-07-14 | 314.00 | 317.35 | 310.00 | 310.20 | 29.3M |
| 2025-07-11 | 310.75 | 313.30 | 307.95 | 312.50 | 53.1M |
| 2025-07-10 | 303.40 | 312.80 | 303.40 | 309.95 | 37.7M |
| 2025-07-09 | 305.25 | 305.40 | 296.40 | 298.20 | 46.4M |
| 2025-07-08 | 302.60 | 308.00 | 301.20 | 306.40 | 30.6M |
| 2025-07-07 | 300.20 | 301.20 | 297.30 | 297.90 | 15.5M |
| 2025-07-04 | 302.55 | 303.90 | 300.10 | 302.85 | 18.4M |
| 2025-07-03 | 308.85 | 310.80 | 305.65 | 306.20 | 39.3M |
| 2025-07-02 | 294.90 | 308.40 | 293.55 | 306.00 | 108.0M |
| 2025-07-01 | 284.80 | 291.25 | 284.75 | 291.25 | 60.5M |
| 2025-06-30 | 287.80 | 290.00 | 283.20 | 283.60 | 40.6M |
| 2025-06-27 | 291.80 | 291.95 | 281.55 | 286.70 | 28.3M |
| 2025-06-26 | 274.65 | 290.35 | 274.65 | 288.20 | 54.2M |
| 2025-06-25 | 276.60 | 282.20 | 273.30 | 273.30 | 43.4M |
| 2025-06-24 | 291.45 | 292.70 | 275.10 | 275.10 | 84.1M |
| 2025-06-23 | 285.65 | 287.25 | 283.75 | 285.45 | 20.2M |
| 2025-06-20 | 284.80 | 289.35 | 284.10 | 286.35 | 156.6M |
| 2025-06-19 | 285.75 | 287.20 | 282.00 | 283.60 | 17.1M |
| 2025-06-18 | 287.05 | 289.25 | 284.45 | 289.25 | 28.3M |
| 2025-06-17 | 288.00 | 291.10 | 285.55 | 286.55 | 37.1M |
| 2025-06-16 | 294.15 | 297.60 | 289.65 | 291.65 | 27.1M |
| 2025-06-13 | 283.45 | 291.70 | 282.25 | 291.70 | 36.3M |
| 2025-06-12 | 286.60 | 288.50 | 283.95 | 287.65 | 32.9M |
| 2025-06-11 | 293.65 | 297.40 | 289.00 | 289.00 | 63.5M |
| 2025-06-10 | 291.35 | 291.85 | 288.95 | 290.00 | 26.7M |
| 2025-06-09 | 288.00 | 292.40 | 288.00 | 291.10 | 37.7M |
| 2025-06-06 | 291.00 | 293.80 | 286.70 | 288.10 | 24.2M |
| 2025-06-05 | 289.60 | 295.75 | 286.20 | 292.85 | 35.1M |
| 2025-06-04 | 286.40 | 291.20 | 284.50 | 288.50 | 48.2M |
| 2025-06-03 | 280.45 | 283.55 | 276.50 | 282.70 | 29.6M |
| 2025-06-02 | 281.05 | 287.60 | 280.75 | 284.80 | 29.3M |
| 2025-05-30 | 276.30 | 286.05 | 276.20 | 283.40 | 108.4M |
| 2025-05-29 | 275.95 | 284.60 | 273.90 | 277.90 | 70.2M |
| 2025-05-28 | 272.80 | 275.85 | 271.40 | 272.05 | 45.0M |
| 2025-05-27 | 270.35 | 275.20 | 270.25 | 274.40 | 27.7M |
| 2025-05-23 | 266.40 | 271.95 | 261.75 | 269.15 | 31.4M |
| 2025-05-22 | 264.80 | 269.65 | 264.70 | 266.90 | 27.4M |
| 2025-05-21 | 271.20 | 271.30 | 265.55 | 267.15 | 26.3M |
| 2025-05-20 | 262.70 | 271.30 | 262.70 | 270.95 | 32.7M |
| 2025-05-19 | 263.95 | 266.65 | 262.00 | 263.70 | 32.9M |
| 2025-05-16 | 269.35 | 271.20 | 266.00 | 266.00 | 99.3M |
| 2025-05-15 | 271.05 | 272.05 | 266.50 | 270.60 | 67.1M |
| 2025-05-14 | 271.05 | 275.35 | 268.80 | 273.75 | 33.6M |
| 2025-05-13 | 268.90 | 272.05 | 266.20 | 269.75 | 29.0M |
| 2025-05-12 | 269.30 | 272.50 | 263.75 | 267.65 | 48.9M |
| 2025-05-09 | 254.35 | 258.00 | 252.30 | 252.30 | 30.0M |
| 2025-05-08 | 250.65 | 256.05 | 248.75 | 252.80 | 30.5M |
| 2025-05-07 | 247.00 | 255.85 | 245.95 | 252.00 | 142.7M |
| 2025-05-06 | 248.75 | 250.05 | 243.95 | 247.75 | 76.3M |
| 2025-05-02 | 253.95 | 253.95 | 246.45 | 246.90 | 45.8M |
| 2025-05-01 | 245.10 | 247.05 | 241.80 | 244.50 | 54.3M |
| 2025-04-30 | 255.00 | 258.00 | 237.90 | 244.40 | 108.3M |
| 2025-04-29 | 267.00 | 270.90 | 263.60 | 263.90 | 33.4M |
| 2025-04-28 | 268.95 | 271.15 | 265.15 | 265.50 | 46.6M |
| 2025-04-25 | 268.00 | 270.45 | 265.45 | 268.45 | 33.4M |
| 2025-04-24 | 266.25 | 268.55 | 261.90 | 267.75 | 158.8M |
| 2025-04-23 | 262.80 | 274.30 | 262.80 | 266.45 | 71.4M |
| 2025-04-22 | 257.60 | 257.95 | 253.15 | 256.30 | 88.1M |
| 2025-04-17 | 257.90 | 259.95 | 253.60 | 255.75 | 39.7M |
| 2025-04-16 | 253.75 | 257.70 | 250.50 | 257.15 | 32.7M |
| 2025-04-15 | 260.85 | 264.10 | 255.00 | 255.95 | 70.8M |
| 2025-04-14 | 261.15 | 263.90 | 259.05 | 260.05 | 38.6M |
| 2025-04-11 | 248.70 | 255.50 | 245.65 | 253.65 | 52.7M |
| 2025-04-10 | 270.00 | 270.20 | 245.00 | 245.00 | 65.9M |
| 2025-04-09 | 228.65 | 240.20 | 227.25 | 238.20 | 72.6M |
| 2025-04-08 | 236.10 | 244.95 | 232.85 | 238.60 | 120.5M |
| 2025-04-07 | 213.25 | 242.00 | 205.00 | 230.05 | 111.8M |
| 2025-04-04 | 256.00 | 256.35 | 230.55 | 236.90 | 98.2M |
| 2025-04-03 | 275.00 | 279.70 | 260.80 | 260.80 | 66.1M |
| 2025-04-02 | 280.00 | 285.25 | 280.00 | 282.95 | 28.2M |
| 2025-04-01 | 284.55 | 287.30 | 282.25 | 284.15 | 36.5M |
| 2025-03-31 | 286.85 | 288.15 | 279.30 | 280.30 | 52.8M |
| 2025-03-28 | 295.10 | 300.20 | 292.55 | 292.55 | 42.7M |
| 2025-03-27 | 301.00 | 303.15 | 297.00 | 297.65 | 39.5M |
| 2025-03-26 | 307.75 | 309.20 | 302.95 | 304.00 | 36.5M |
| 2025-03-25 | 303.00 | 307.65 | 302.40 | 304.50 | 51.7M |
| 2025-03-24 | 306.00 | 309.70 | 302.90 | 302.90 | 40.0M |
| 2025-03-21 | 307.25 | 307.90 | 298.40 | 299.20 | 84.5M |
| 2025-03-20 | 315.40 | 320.15 | 309.80 | 310.00 | 43.4M |
| 2025-03-19 | 317.20 | 318.45 | 313.05 | 315.05 | 39.3M |
| 2025-03-18 | 322.80 | 325.20 | 318.00 | 319.10 | 32.2M |
| 2025-03-17 | 323.20 | 325.80 | 318.85 | 318.85 | 30.2M |
| 2025-03-14 | 314.85 | 322.05 | 314.20 | 320.75 | 31.4M |
| 2025-03-13 | 310.25 | 316.20 | 309.30 | 312.55 | 31.8M |
| 2025-03-12 | 317.45 | 319.40 | 309.85 | 312.50 | 30.0M |
| 2025-03-11 | 316.05 | 320.90 | 312.30 | 313.65 | 82.8M |
| 2025-03-10 | 319.90 | 321.70 | 313.70 | 315.30 | 139.7M |
| 2025-03-07 | 325.15 | 326.50 | 315.60 | 319.15 | 33.1M |
| 2025-03-06 | 323.60 | 333.00 | 323.60 | 327.50 | 32.7M |
| 2025-03-05 | 319.10 | 327.75 | 318.85 | 320.90 | 35.6M |
| 2025-03-04 | 316.50 | 318.15 | 310.55 | 312.85 | 35.2M |
| 2025-03-03 | 318.30 | 328.95 | 317.05 | 323.45 | 63.4M |
| 2025-02-28 | 311.60 | 321.05 | 309.15 | 319.15 | 43.7M |
| 2025-02-27 | 319.25 | 324.00 | 316.40 | 316.85 | 30.1M |
| 2025-02-26 | 320.00 | 325.90 | 318.95 | 321.90 | 49.7M |
| 2025-02-25 | 313.00 | 324.70 | 311.35 | 315.60 | 34.7M |
| 2025-02-24 | 320.50 | 326.40 | 316.40 | 317.95 | 40.9M |
| 2025-02-21 | 324.00 | 329.25 | 320.50 | 323.85 | 94.6M |
| 2025-02-20 | 329.40 | 337.30 | 324.10 | 325.55 | 57.0M |
| 2025-02-19 | 342.00 | 344.25 | 325.15 | 327.80 | 119.7M |
| 2025-02-18 | 355.60 | 357.35 | 352.55 | 353.55 | 25.4M |
| 2025-02-17 | 354.70 | 355.60 | 349.40 | 350.40 | 16.5M |
| 2025-02-14 | 349.50 | 362.10 | 347.90 | 353.20 | 59.5M |
| 2025-02-13 | 346.60 | 348.25 | 343.85 | 345.45 | 55.1M |
| 2025-02-12 | 350.85 | 352.40 | 340.35 | 341.00 | 53.4M |
| 2025-02-11 | 355.40 | 356.00 | 347.35 | 349.65 | 33.0M |
| 2025-02-10 | 357.35 | 361.05 | 356.85 | 359.45 | 39.3M |
| 2025-02-07 | 354.75 | 362.30 | 353.70 | 358.60 | 63.5M |
| 2025-02-06 | 352.50 | 360.90 | 352.50 | 354.45 | 27.9M |
| 2025-02-05 | 348.00 | 351.40 | 345.95 | 348.20 | 28.7M |
| 2025-02-04 | 349.55 | 350.50 | 342.85 | 348.60 | 97.2M |
| 2025-02-03 | 339.25 | 343.45 | 337.75 | 342.10 | 29.6M |
| 2025-01-31 | 354.75 | 357.05 | 349.20 | 350.50 | 39.4M |
| 2025-01-30 | 347.00 | 355.50 | 339.85 | 352.95 | 36.4M |
| 2025-01-29 | 353.80 | 354.60 | 345.50 | 345.50 | 47.7M |
| 2025-01-28 | 362.00 | 362.90 | 354.90 | 354.95 | 22.8M |
| 2025-01-27 | 366.85 | 368.50 | 360.75 | 361.50 | 28.4M |
| 2025-01-24 | 377.50 | 385.55 | 374.90 | 375.40 | 27.7M |
| 2025-01-23 | 373.60 | 375.50 | 370.65 | 373.50 | 57.6M |
| 2025-01-22 | 377.65 | 381.40 | 374.95 | 377.20 | 16.3M |
| 2025-01-21 | 384.00 | 386.20 | 379.45 | 380.60 | 21.1M |
| 2025-01-20 | 379.00 | 390.70 | 378.30 | 387.20 | 32.7M |
| 2025-01-17 | 381.40 | 385.00 | 376.00 | 380.15 | 72.0M |
| 2025-01-16 | 372.25 | 377.05 | 369.10 | 370.05 | 35.1M |
| 2025-01-15 | 368.25 | 372.85 | 368.00 | 368.75 | 24.2M |
| 2025-01-14 | 368.10 | 374.65 | 366.40 | 367.60 | 31.4M |
| 2025-01-13 | 357.65 | 366.40 | 357.45 | 363.95 | 21.5M |
| 2025-01-10 | 367.15 | 369.20 | 358.35 | 358.70 | 48.1M |
| 2025-01-09 | 363.75 | 372.30 | 361.40 | 365.70 | 35.6M |
| 2025-01-08 | 360.70 | 363.95 | 355.90 | 363.95 | 24.5M |
| 2025-01-07 | 365.35 | 371.60 | 360.50 | 361.20 | 50.6M |
| 2025-01-06 | 361.25 | 372.00 | 357.00 | 366.70 | 29.7M |
| 2025-01-03 | 361.15 | 363.70 | 357.60 | 361.60 | 56.4M |
| 2025-01-02 | 357.00 | 363.55 | 355.55 | 362.65 | 33.7M |