248.50
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 | 241.50 | 251.90 | 238.84 | 248.50 | 0.2M |
| 2025-09-25 | 248.50 | 252.00 | 238.00 | 242.50 | 0.2M |
| 2025-09-24 | 245.00 | 252.00 | 240.00 | 252.00 | 0.3M |
| 2025-09-23 | 242.50 | 250.00 | 240.00 | 245.00 | 0.6M |
| 2025-09-22 | 236.00 | 250.00 | 232.00 | 246.00 | 0.6M |
| 2025-09-19 | 226.00 | 240.00 | 222.00 | 236.00 | 0.2M |
| 2025-09-18 | 227.50 | 230.00 | 221.00 | 228.00 | 0.2M |
| 2025-09-17 | 235.00 | 240.00 | 225.10 | 226.00 | 0.6M |
| 2025-09-16 | 232.50 | 240.00 | 230.00 | 234.00 | 0.7M |
| 2025-09-15 | 226.00 | 235.00 | 224.90 | 232.00 | 0.5M |
| 2025-09-12 | 222.50 | 229.00 | 220.00 | 225.50 | 0.3M |
| 2025-09-11 | 235.00 | 240.00 | 220.00 | 222.50 | 0.6M |
| 2025-09-10 | 232.50 | 240.09 | 230.00 | 235.00 | 0.8M |
| 2025-09-09 | 220.50 | 235.00 | 220.00 | 235.00 | 0.9M |
| 2025-09-08 | 216.00 | 220.00 | 212.75 | 220.00 | 0.5M |
| 2025-09-05 | 207.50 | 215.00 | 205.00 | 215.00 | 0.4M |
| 2025-09-04 | 212.50 | 215.00 | 204.00 | 210.00 | 0.3M |
| 2025-09-03 | 212.50 | 215.00 | 210.00 | 212.50 | 0.4M |
| 2025-09-02 | 209.00 | 215.00 | 208.00 | 213.00 | 0.9M |
| 2025-09-01 | 207.50 | 215.00 | 205.00 | 209.00 | 0.8M |
| 2025-08-29 | 204.00 | 210.00 | 200.00 | 204.00 | 0.5M |
| 2025-08-28 | 200.00 | 210.00 | 200.00 | 202.00 | 0.5M |
| 2025-08-27 | 197.50 | 200.00 | 195.00 | 197.00 | 0.2M |
| 2025-08-26 | 194.50 | 203.00 | 194.00 | 198.00 | 0.4M |
| 2025-08-22 | 188.00 | 193.96 | 186.00 | 192.00 | 0.1M |
| 2025-08-21 | 188.00 | 190.00 | 186.00 | 188.00 | 0.2M |
| 2025-08-20 | 192.50 | 192.00 | 184.20 | 187.50 | 0.4M |
| 2025-08-19 | 195.00 | 199.00 | 194.00 | 195.00 | 0.3M |
| 2025-08-18 | 197.50 | 200.00 | 193.65 | 195.00 | 0.1M |
| 2025-08-15 | 197.50 | 201.93 | 195.95 | 199.00 | 0.3M |
| 2025-08-14 | 201.50 | 202.64 | 194.10 | 197.50 | 0.4M |
| 2025-08-13 | 203.00 | 205.00 | 200.00 | 201.50 | 0.2M |
| 2025-08-12 | 202.50 | 205.00 | 200.00 | 202.00 | 0.2M |
| 2025-08-11 | 202.00 | 204.00 | 200.00 | 202.00 | 0.2M |
| 2025-08-08 | 201.50 | 205.00 | 200.40 | 203.00 | 0.2M |
| 2025-08-07 | 201.00 | 203.00 | 200.04 | 201.50 | 0.2M |
| 2025-08-06 | 202.50 | 205.00 | 200.00 | 201.00 | 0.2M |
| 2025-08-05 | 194.50 | 203.40 | 195.40 | 203.00 | 0.5M |
| 2025-08-04 | 187.00 | 197.50 | 184.60 | 195.00 | 0.2M |
| 2025-08-01 | 180.50 | 187.00 | 178.50 | 185.00 | 0.3M |
| 2025-07-31 | 183.00 | 185.00 | 178.00 | 180.00 | 0.4M |
| 2025-07-30 | 183.00 | 184.00 | 182.00 | 183.00 | 0.1M |
| 2025-07-29 | 183.00 | 184.00 | 182.00 | 183.00 | 0.2M |
| 2025-07-28 | 186.50 | 187.00 | 182.00 | 187.00 | 0.2M |
| 2025-07-25 | 188.50 | 190.98 | 186.00 | 188.00 | 0.3M |
| 2025-07-24 | 188.00 | 191.00 | 187.26 | 189.00 | 0.2M |
| 2025-07-23 | 188.00 | 190.00 | 186.75 | 190.00 | 0.3M |
| 2025-07-22 | 187.00 | 188.00 | 186.00 | 187.00 | 0.1M |
| 2025-07-21 | 188.00 | 190.00 | 186.00 | 188.50 | 0.4M |
| 2025-07-18 | 191.50 | 192.00 | 186.00 | 188.00 | 0.2M |
| 2025-07-17 | 191.50 | 193.00 | 190.00 | 191.50 | 0.2M |
| 2025-07-16 | 192.00 | 194.00 | 190.00 | 191.00 | 0.1M |
| 2025-07-15 | 196.50 | 199.00 | 193.00 | 193.50 | 0.3M |
| 2025-07-14 | 190.50 | 198.80 | 188.00 | 195.00 | 0.8M |
| 2025-07-11 | 181.50 | 192.00 | 181.00 | 190.00 | 0.5M |
| 2025-07-10 | 173.50 | 184.00 | 174.69 | 181.50 | 0.2M |
| 2025-07-09 | 173.00 | 175.00 | 172.00 | 175.00 | 0.2M |
| 2025-07-08 | 167.50 | 175.00 | 169.00 | 172.50 | 0.2M |
| 2025-07-07 | 167.50 | 170.00 | 166.30 | 167.50 | 0.3M |
| 2025-07-04 | 167.50 | 169.95 | 165.50 | 169.00 | 0.1M |
| 2025-07-03 | 166.50 | 169.00 | 165.00 | 167.00 | 0.7M |
| 2025-07-02 | 167.50 | 170.00 | 162.00 | 166.50 | 0.2M |
| 2025-07-01 | 167.00 | 169.00 | 164.25 | 169.00 | 0.1M |
| 2025-06-30 | 173.50 | 175.00 | 163.50 | 167.00 | 0.4M |
| 2025-06-27 | 173.50 | 175.00 | 172.00 | 173.50 | 0.2M |
| 2025-06-26 | 173.50 | 175.96 | 172.00 | 174.00 | 0.2M |
| 2025-06-25 | 178.00 | 180.00 | 170.00 | 170.00 | 0.4M |
| 2025-06-24 | 181.00 | 183.75 | 178.00 | 180.00 | 0.3M |
| 2025-06-23 | 177.00 | 181.98 | 176.00 | 181.00 | 0.3M |
| 2025-06-20 | 176.50 | 181.00 | 175.00 | 181.00 | 0.1M |
| 2025-06-19 | 177.50 | 179.95 | 175.50 | 176.50 | 0.3M |
| 2025-06-18 | 185.00 | 186.80 | 175.00 | 177.50 | 0.4M |
| 2025-06-17 | 184.50 | 187.00 | 183.00 | 185.00 | 0.3M |
| 2025-06-16 | 176.50 | 186.00 | 175.55 | 185.50 | 0.6M |
| 2025-06-13 | 171.50 | 178.00 | 170.00 | 176.50 | 0.3M |
| 2025-06-12 | 170.50 | 173.00 | 170.60 | 171.50 | 0.2M |
| 2025-06-11 | 171.50 | 172.85 | 168.04 | 172.00 | 0.4M |
| 2025-06-10 | 169.00 | 172.90 | 168.00 | 171.00 | 0.1M |
| 2025-06-09 | 169.00 | 170.00 | 166.80 | 170.00 | 0.3M |
| 2025-06-06 | 168.00 | 170.50 | 166.08 | 169.00 | 0.3M |
| 2025-06-05 | 168.00 | 172.75 | 167.75 | 170.00 | 0.4M |
| 2025-06-04 | 170.00 | 171.50 | 167.55 | 170.00 | 0.3M |
| 2025-06-03 | 164.50 | 173.00 | 163.30 | 170.50 | 0.8M |
| 2025-06-02 | 156.50 | 167.00 | 158.00 | 165.00 | 0.9M |
| 2025-05-30 | 154.50 | 157.92 | 152.10 | 154.50 | 0.4M |
| 2025-05-29 | 151.00 | 155.00 | 149.00 | 153.50 | 0.4M |
| 2025-05-28 | 152.50 | 155.00 | 147.80 | 152.50 | 0.2M |
| 2025-05-27 | 150.50 | 157.00 | 149.00 | 154.00 | 0.5M |
| 2025-05-23 | 148.50 | 151.15 | 146.94 | 150.50 | 0.2M |
| 2025-05-22 | 149.00 | 153.00 | 145.00 | 148.50 | 0.3M |
| 2025-05-21 | 149.00 | 153.00 | 148.00 | 150.00 | 0.3M |
| 2025-05-20 | 143.50 | 147.70 | 140.00 | 147.00 | 0.5M |
| 2025-05-19 | 139.00 | 146.00 | 138.00 | 144.00 | 0.4M |
| 2025-05-16 | 143.00 | 144.50 | 138.21 | 139.00 | 0.3M |
| 2025-05-15 | 149.50 | 151.59 | 138.20 | 143.00 | 0.8M |
| 2025-05-14 | 151.00 | 154.00 | 146.00 | 150.00 | 0.2M |
| 2025-05-13 | 146.50 | 154.00 | 145.11 | 153.00 | 0.5M |
| 2025-05-12 | 151.50 | 150.30 | 142.00 | 147.00 | 0.5M |
| 2025-05-09 | 149.00 | 155.00 | 147.00 | 151.00 | 0.3M |
| 2025-05-08 | 150.00 | 153.00 | 148.10 | 149.00 | 0.2M |
| 2025-05-07 | 151.50 | 153.00 | 148.80 | 150.00 | 0.2M |
| 2025-05-06 | 146.50 | 153.00 | 145.50 | 150.00 | 0.6M |
| 2025-05-02 | 147.50 | 150.00 | 142.50 | 145.00 | 0.5M |
| 2025-05-01 | 149.00 | 150.00 | 144.21 | 145.00 | 0.4M |
| 2025-04-30 | 142.50 | 154.00 | 141.75 | 149.00 | 0.9M |
| 2025-04-29 | 147.50 | 152.00 | 138.00 | 143.00 | 0.7M |
| 2025-04-28 | 151.50 | 150.68 | 143.76 | 150.00 | 0.3M |
| 2025-04-25 | 151.50 | 155.00 | 148.00 | 151.00 | 0.6M |
| 2025-04-24 | 150.00 | 155.00 | 145.00 | 150.00 | 0.4M |
| 2025-04-23 | 145.00 | 155.00 | 135.00 | 152.00 | 19.2M |
| 2025-04-22 | 169.50 | 180.00 | 167.05 | 174.00 | 0.6M |
| 2025-04-17 | 178.50 | 182.00 | 167.00 | 167.00 | 0.4M |
| 2025-04-16 | 176.00 | 186.00 | 175.05 | 178.00 | 0.6M |
| 2025-04-15 | 162.00 | 177.00 | 162.27 | 177.00 | 0.7M |
| 2025-04-14 | 162.50 | 165.00 | 155.00 | 161.50 | 0.5M |
| 2025-04-11 | 147.50 | 163.00 | 146.35 | 163.00 | 1.3M |
| 2025-04-10 | 141.00 | 149.00 | 142.45 | 148.00 | 0.4M |
| 2025-04-09 | 133.00 | 143.00 | 132.00 | 137.50 | 0.5M |
| 2025-04-08 | 127.50 | 136.00 | 126.00 | 136.00 | 0.7M |
| 2025-04-07 | 136.00 | 137.80 | 120.00 | 128.00 | 1.1M |
| 2025-04-04 | 145.50 | 154.10 | 131.00 | 135.00 | 0.7M |
| 2025-04-03 | 151.00 | 151.50 | 143.25 | 145.50 | 0.3M |
| 2025-04-02 | 152.00 | 154.00 | 148.60 | 151.50 | 0.3M |
| 2025-04-01 | 151.50 | 154.00 | 150.00 | 152.00 | 0.3M |
| 2025-03-31 | 149.50 | 154.00 | 147.00 | 151.50 | 0.2M |
| 2025-03-28 | 144.00 | 152.00 | 145.90 | 146.00 | 0.2M |
| 2025-03-27 | 151.50 | 151.77 | 140.36 | 145.00 | 0.7M |
| 2025-03-26 | 155.50 | 158.00 | 149.50 | 151.50 | 0.2M |
| 2025-03-25 | 152.50 | 158.00 | 152.00 | 155.50 | 0.1M |
| 2025-03-24 | 148.00 | 155.00 | 148.40 | 155.00 | 0.3M |
| 2025-03-21 | 154.50 | 157.00 | 146.00 | 146.00 | 0.5M |
| 2025-03-20 | 156.00 | 157.00 | 149.00 | 155.00 | 0.4M |
| 2025-03-19 | 157.00 | 160.00 | 154.00 | 156.00 | 0.2M |
| 2025-03-18 | 158.00 | 160.44 | 153.50 | 157.00 | 0.4M |
| 2025-03-17 | 151.50 | 160.00 | 150.00 | 156.50 | 0.2M |
| 2025-03-14 | 143.50 | 155.00 | 144.50 | 152.00 | 0.4M |
| 2025-03-13 | 133.50 | 145.00 | 133.26 | 143.00 | 0.4M |
| 2025-03-12 | 130.50 | 133.50 | 130.75 | 133.50 | 0.7M |
| 2025-03-11 | 139.50 | 139.00 | 125.45 | 131.00 | 1.3M |
| 2025-03-10 | 144.00 | 146.00 | 139.00 | 139.50 | 0.3M |
| 2025-03-07 | 149.00 | 149.50 | 137.06 | 144.00 | 0.7M |
| 2025-03-06 | 158.50 | 158.29 | 148.04 | 149.00 | 0.4M |
| 2025-03-05 | 160.50 | 164.00 | 157.00 | 158.50 | 0.3M |
| 2025-03-04 | 153.50 | 161.97 | 153.40 | 160.50 | 0.4M |
| 2025-03-03 | 150.50 | 155.00 | 149.00 | 153.50 | 0.4M |
| 2025-02-28 | 163.00 | 170.90 | 145.61 | 149.00 | 1.4M |
| 2025-02-27 | 176.50 | 179.89 | 162.15 | 164.00 | 0.7M |
| 2025-02-26 | 169.00 | 176.80 | 168.00 | 175.00 | 0.7M |
| 2025-02-25 | 167.00 | 170.00 | 158.00 | 169.00 | 1.0M |
| 2025-02-24 | 160.50 | 170.00 | 159.00 | 167.50 | 0.9M |
| 2025-02-21 | 155.50 | 161.90 | 151.47 | 160.00 | 0.4M |
| 2025-02-20 | 150.00 | 157.00 | 150.00 | 155.50 | 0.3M |
| 2025-02-19 | 145.00 | 152.00 | 145.20 | 151.00 | 0.3M |
| 2025-02-18 | 144.50 | 145.85 | 143.78 | 144.50 | 0.1M |
| 2025-02-17 | 143.50 | 146.00 | 142.15 | 144.00 | 0.2M |
| 2025-02-14 | 141.50 | 144.25 | 141.50 | 143.50 | 0.1M |
| 2025-02-13 | 143.50 | 144.75 | 140.40 | 141.50 | 0.3M |
| 2025-02-12 | 148.00 | 149.80 | 142.25 | 143.50 | 0.4M |
| 2025-02-11 | 141.50 | 149.60 | 142.00 | 148.00 | 0.6M |
| 2025-02-10 | 133.00 | 141.70 | 133.20 | 140.00 | 0.4M |
| 2025-02-07 | 133.00 | 135.00 | 131.00 | 131.00 | 0.1M |
| 2025-02-06 | 135.00 | 135.75 | 131.00 | 133.00 | 0.2M |
| 2025-02-05 | 135.00 | 137.00 | 133.61 | 136.00 | 0.2M |
| 2025-02-04 | 134.50 | 138.80 | 133.04 | 136.00 | 0.5M |
| 2025-02-03 | 134.50 | 136.00 | 133.00 | 134.50 | 0.1M |
| 2025-01-31 | 128.00 | 136.00 | 127.00 | 135.00 | 0.4M |
| 2025-01-30 | 128.00 | 129.00 | 126.30 | 128.00 | 0.2M |
| 2025-01-29 | 129.50 | 131.00 | 127.00 | 128.50 | 0.4M |
| 2025-01-28 | 133.00 | 134.00 | 128.00 | 129.50 | 0.3M |
| 2025-01-27 | 139.00 | 139.90 | 132.00 | 134.00 | 0.4M |
| 2025-01-24 | 139.00 | 140.00 | 136.00 | 139.00 | 0.6M |
| 2025-01-23 | 135.00 | 140.00 | 134.80 | 140.00 | 0.3M |
| 2025-01-22 | 133.50 | 135.00 | 131.00 | 134.00 | 0.2M |
| 2025-01-21 | 129.50 | 135.00 | 128.26 | 132.00 | 0.2M |
| 2025-01-20 | 129.50 | 131.00 | 127.12 | 129.50 | 0.3M |
| 2025-01-17 | 131.50 | 132.70 | 126.00 | 130.00 | 0.4M |
| 2025-01-16 | 128.50 | 134.00 | 127.00 | 131.50 | 0.2M |
| 2025-01-15 | 126.00 | 130.70 | 122.50 | 128.00 | 0.4M |
| 2025-01-14 | 124.00 | 126.50 | 123.00 | 126.50 | 0.1M |
| 2025-01-13 | 127.00 | 128.00 | 123.07 | 124.00 | 0.4M |
| 2025-01-10 | 125.00 | 129.00 | 124.90 | 129.00 | 0.3M |
| 2025-01-09 | 122.00 | 126.00 | 121.20 | 125.00 | 0.4M |
| 2025-01-08 | 122.00 | 122.20 | 120.00 | 122.00 | 0.1M |
| 2025-01-07 | 125.00 | 127.00 | 121.00 | 123.00 | 0.7M |
| 2025-01-06 | 117.50 | 126.00 | 117.25 | 126.00 | 0.6M |
| 2025-01-03 | 111.50 | 119.00 | 111.21 | 117.50 | 0.4M |
| 2025-01-02 | 108.00 | 113.00 | 107.02 | 111.50 | 0.5M |