165.25
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 | 163.45 | 166.00 | 163.80 | 165.25 | 0.0M |
| 2025-09-25 | 162.55 | 164.30 | 162.70 | 164.10 | 0.9M |
| 2025-09-24 | 162.55 | 164.90 | 163.00 | 164.10 | 0.2M |
| 2025-09-23 | 163.00 | 164.05 | 163.10 | 163.00 | 0.1M |
| 2025-09-22 | 167.20 | 165.70 | 163.60 | 163.70 | 0.1M |
| 2025-09-19 | 164.75 | 167.05 | 164.50 | 166.50 | 0.8M |
| 2025-09-18 | 164.75 | 167.40 | 164.85 | 165.70 | 0.2M |
| 2025-09-17 | 168.10 | 168.35 | 167.20 | 168.10 | 1.4M |
| 2025-09-16 | 169.90 | 169.70 | 167.70 | 168.05 | 0.3M |
| 2025-09-15 | 170.85 | 171.05 | 169.60 | 170.85 | 0.1M |
| 2025-09-12 | 169.10 | 170.80 | 169.00 | 169.10 | 2.9M |
| 2025-09-11 | 168.00 | 170.90 | 169.30 | 169.65 | 0.1M |
| 2025-09-10 | 166.20 | 169.40 | 168.20 | 169.65 | 0.1M |
| 2025-09-09 | 166.65 | 169.30 | 167.20 | 167.65 | 0.0M |
| 2025-09-08 | 170.40 | 168.40 | 166.50 | 168.10 | 0.1M |
| 2025-09-05 | 170.25 | 170.30 | 168.10 | 168.55 | 0.1M |
| 2025-09-04 | 164.20 | 170.50 | 166.80 | 169.90 | 0.1M |
| 2025-09-03 | 167.70 | 167.90 | 165.30 | 165.90 | 0.4M |
| 2025-09-02 | 167.90 | 168.05 | 166.90 | 167.90 | 0.0M |
| 2025-09-01 | 167.85 | 168.00 | 166.80 | 167.85 | 0.1M |
| 2025-08-29 | 167.45 | 167.90 | 166.80 | 167.45 | 2.9M |
| 2025-08-28 | 165.70 | 167.10 | 165.85 | 165.70 | 0.1M |
| 2025-08-27 | 166.50 | 167.40 | 165.99 | 166.50 | 0.6M |
| 2025-08-26 | 165.85 | 166.70 | 165.40 | 165.85 | 0.1M |
| 2025-08-25 | 165.56 | 165.80 | 164.20 | 165.56 | 0.0M |
| 2025-08-22 | 166.05 | 166.15 | 164.90 | 166.05 | 0.3M |
| 2025-08-21 | 166.35 | 166.50 | 165.00 | 166.35 | 0.1M |
| 2025-08-20 | 164.95 | 166.70 | 165.20 | 166.35 | 0.3M |
| 2025-08-19 | 166.20 | 166.00 | 165.00 | 166.20 | 0.2M |
| 2025-08-18 | 165.75 | 166.10 | 164.95 | 165.75 | 0.3M |
| 2025-08-15 | 164.90 | 165.10 | 164.25 | 164.90 | 0.2M |
| 2025-08-14 | 163.50 | 164.90 | 162.80 | 163.50 | 0.5M |
| 2025-08-13 | 159.60 | 163.50 | 161.30 | 163.20 | 0.9M |
| 2025-08-12 | 160.75 | 162.60 | 161.20 | 160.75 | 0.0M |
| 2025-08-11 | 160.05 | 161.50 | 160.23 | 160.05 | 0.0M |
| 2025-08-08 | 160.95 | 161.20 | 159.70 | 160.95 | 0.0M |
| 2025-08-07 | 161.90 | 161.70 | 160.20 | 160.35 | 0.1M |
| 2025-08-06 | 164.00 | 162.15 | 160.80 | 162.25 | 0.0M |
| 2025-08-05 | 164.60 | 164.70 | 161.70 | 162.65 | 0.2M |
| 2025-08-04 | 161.50 | 164.10 | 161.40 | 163.10 | 0.3M |
| 2025-08-01 | 158.70 | 161.05 | 158.70 | 160.30 | 0.0M |
| 2025-07-31 | 158.75 | 159.30 | 158.40 | 158.75 | 0.0M |
| 2025-07-30 | 158.65 | 159.10 | 157.50 | 158.65 | 0.3M |
| 2025-07-29 | 161.00 | 159.10 | 156.70 | 157.65 | 0.0M |
| 2025-07-28 | 161.10 | 161.20 | 157.30 | 157.55 | 0.0M |
| 2025-07-25 | 159.75 | 160.15 | 158.25 | 159.75 | 0.1M |
| 2025-07-24 | 161.20 | 160.95 | 159.60 | 159.55 | 0.1M |
| 2025-07-23 | 161.85 | 161.50 | 160.45 | 161.85 | 0.1M |
| 2025-07-22 | 159.90 | 161.40 | 160.00 | 161.55 | 0.0M |
| 2025-07-21 | 163.15 | 163.00 | 159.25 | 159.70 | 0.2M |
| 2025-07-18 | 166.00 | 166.50 | 161.30 | 162.35 | 0.1M |
| 2025-07-17 | 158.65 | 161.85 | 159.10 | 160.50 | 0.1M |
| 2025-07-16 | 158.25 | 159.00 | 157.90 | 158.25 | 0.2M |
| 2025-07-15 | 157.25 | 158.50 | 156.60 | 157.25 | 0.1M |
| 2025-07-14 | 156.50 | 158.30 | 156.40 | 158.10 | 0.1M |
| 2025-07-11 | 156.55 | 157.10 | 156.15 | 156.55 | 0.1M |
| 2025-07-10 | 156.65 | 156.80 | 155.70 | 156.65 | 0.0M |
| 2025-07-09 | 156.50 | 157.20 | 156.30 | 156.50 | 0.0M |
| 2025-07-08 | 156.30 | 156.90 | 155.20 | 156.30 | 0.4M |
| 2025-07-07 | 157.25 | 157.95 | 156.50 | 157.25 | 0.0M |
| 2025-07-04 | 155.70 | 157.10 | 155.45 | 155.70 | 0.1M |
| 2025-07-03 | 156.40 | 157.80 | 155.10 | 156.40 | 0.2M |
| 2025-07-02 | 157.30 | 157.30 | 156.20 | 157.30 | 0.1M |
| 2025-07-01 | 156.80 | 157.40 | 156.20 | 156.80 | 0.1M |
| 2025-06-30 | 153.30 | 156.70 | 155.00 | 156.25 | 0.5M |
| 2025-06-27 | 153.60 | 156.00 | 153.80 | 155.40 | 0.3M |
| 2025-06-26 | 154.25 | 155.25 | 152.80 | 154.25 | 0.3M |
| 2025-06-25 | 154.00 | 155.80 | 153.90 | 153.80 | 0.3M |
| 2025-06-24 | 151.35 | 155.50 | 153.75 | 155.10 | 0.1M |
| 2025-06-23 | 153.25 | 155.10 | 153.20 | 154.90 | 1.5M |
| 2025-06-20 | 155.30 | 155.30 | 153.70 | 153.65 | 0.1M |
| 2025-06-19 | 152.10 | 155.75 | 153.10 | 155.35 | 0.1M |
| 2025-06-18 | 152.00 | 152.85 | 151.10 | 152.00 | 0.0M |
| 2025-06-17 | 151.70 | 152.50 | 151.17 | 151.70 | 0.1M |
| 2025-06-16 | 152.85 | 152.60 | 151.60 | 152.85 | 0.3M |
| 2025-06-13 | 152.55 | 153.30 | 152.40 | 152.55 | 0.1M |
| 2025-06-12 | 153.80 | 154.30 | 153.00 | 153.80 | 0.0M |
| 2025-06-11 | 153.20 | 153.30 | 152.30 | 153.20 | 0.1M |
| 2025-06-10 | 155.35 | 155.70 | 152.40 | 152.90 | 0.1M |
| 2025-06-09 | 155.85 | 155.85 | 155.85 | 155.85 | 0.0M |
| 2025-06-06 | 155.85 | 156.60 | 155.00 | 155.85 | 0.0M |
| 2025-06-05 | 154.60 | 155.70 | 153.95 | 154.60 | 0.8M |
| 2025-06-04 | 154.70 | 155.40 | 154.40 | 154.70 | 0.2M |
| 2025-06-03 | 155.00 | 156.70 | 154.45 | 154.95 | 0.8M |
| 2025-06-02 | 156.40 | 156.70 | 154.95 | 156.40 | 1.8M |
| 2025-05-30 | 155.30 | 157.15 | 155.00 | 156.85 | 5.8M |
| 2025-05-29 | 155.10 | 155.10 | 155.10 | 155.10 | 0.0M |
| 2025-05-28 | 156.80 | 157.10 | 155.00 | 155.10 | 0.1M |
| 2025-05-27 | 156.10 | 156.40 | 155.05 | 156.10 | 4.0M |
| 2025-05-26 | 155.54 | 155.90 | 154.80 | 155.54 | 0.0M |
| 2025-05-23 | 154.85 | 155.20 | 153.70 | 154.85 | 0.1M |
| 2025-05-22 | 153.50 | 154.60 | 152.90 | 153.50 | 0.0M |
| 2025-05-21 | 158.60 | 159.10 | 158.10 | 158.60 | 0.1M |
| 2025-05-20 | 154.90 | 158.40 | 156.20 | 158.30 | 0.2M |
| 2025-05-19 | 153.65 | 156.00 | 153.70 | 155.80 | 1.7M |
| 2025-05-16 | 153.10 | 154.00 | 153.00 | 153.10 | 0.8M |
| 2025-05-15 | 154.00 | 152.00 | 149.10 | 150.90 | 9.6M |
| 2025-05-14 | 149.80 | 151.40 | 149.30 | 149.70 | 2.1M |
| 2025-05-13 | 151.00 | 151.05 | 149.20 | 149.40 | 0.3M |
| 2025-05-12 | 152.65 | 152.40 | 149.00 | 149.45 | 0.2M |
| 2025-05-09 | 156.50 | 154.95 | 152.70 | 152.90 | 1.7M |
| 2025-05-08 | 155.85 | 156.90 | 154.00 | 154.40 | 0.1M |
| 2025-05-07 | 157.10 | 157.80 | 156.25 | 157.10 | 0.1M |
| 2025-05-06 | 155.00 | 159.35 | 154.20 | 158.05 | 0.4M |
| 2025-05-05 | 156.80 | 157.10 | 155.90 | 156.80 | 0.7M |
| 2025-05-02 | 157.00 | 157.40 | 155.70 | 156.80 | 0.1M |
| 2025-05-01 | 155.05 | 155.05 | 155.05 | 155.05 | 0.0M |
| 2025-04-30 | 153.35 | 156.30 | 152.80 | 155.05 | 0.8M |
| 2025-04-29 | 150.50 | 152.80 | 150.70 | 151.95 | 0.0M |
| 2025-04-28 | 149.80 | 150.70 | 149.60 | 149.80 | 0.1M |
| 2025-04-25 | 148.15 | 150.00 | 147.90 | 148.15 | 0.5M |
| 2025-04-24 | 143.00 | 149.20 | 147.70 | 148.20 | 0.0M |
| 2025-04-23 | 152.40 | 151.00 | 147.55 | 147.65 | 0.1M |
| 2025-04-22 | 151.05 | 151.90 | 150.32 | 150.40 | 0.1M |
| 2025-04-17 | 145.95 | 145.95 | 145.95 | 145.95 | 0.0M |
| 2025-04-16 | 144.70 | 149.40 | 147.50 | 145.95 | 0.1M |
| 2025-04-15 | 144.50 | 147.00 | 144.95 | 145.95 | 1.8M |
| 2025-04-14 | 144.10 | 145.40 | 143.70 | 144.10 | 0.5M |
| 2025-04-11 | 142.15 | 143.35 | 141.70 | 142.40 | 0.7M |
| 2025-04-10 | 142.85 | 143.00 | 139.90 | 142.80 | 0.1M |
| 2025-04-09 | 142.80 | 138.70 | 136.05 | 137.00 | 0.3M |
| 2025-04-08 | 138.80 | 140.90 | 137.00 | 139.95 | 0.2M |
| 2025-04-07 | 139.15 | 140.10 | 134.95 | 139.15 | 0.3M |
| 2025-04-04 | 149.30 | 152.60 | 145.70 | 146.10 | 0.1M |
| 2025-04-03 | 147.45 | 150.65 | 149.40 | 149.40 | 0.1M |
| 2025-04-02 | 151.40 | 151.50 | 149.10 | 149.70 | 0.3M |
| 2025-04-01 | 150.65 | 152.10 | 150.20 | 150.80 | 0.7M |
| 2025-03-31 | 150.35 | 151.00 | 149.90 | 150.35 | 0.2M |
| 2025-03-28 | 150.00 | 150.70 | 149.60 | 150.00 | 0.1M |
| 2025-03-27 | 148.80 | 149.70 | 148.92 | 148.80 | 0.5M |
| 2025-03-26 | 148.80 | 149.80 | 148.35 | 148.80 | 0.1M |
| 2025-03-25 | 148.05 | 149.10 | 148.10 | 148.05 | 0.1M |
| 2025-03-24 | 149.80 | 149.90 | 148.10 | 148.05 | 0.9M |
| 2025-03-21 | 148.60 | 150.50 | 148.85 | 150.15 | 0.6M |
| 2025-03-20 | 147.00 | 148.90 | 147.20 | 148.35 | 0.2M |
| 2025-03-19 | 147.80 | 149.20 | 148.10 | 147.80 | 0.2M |
| 2025-03-18 | 148.10 | 149.00 | 147.10 | 148.10 | 0.1M |
| 2025-03-17 | 147.95 | 148.40 | 147.50 | 147.95 | 0.3M |
| 2025-03-14 | 148.30 | 149.20 | 147.80 | 148.30 | 0.3M |
| 2025-03-13 | 148.60 | 148.20 | 146.50 | 147.80 | 0.2M |
| 2025-03-12 | 146.00 | 148.00 | 145.70 | 145.85 | 0.1M |
| 2025-03-11 | 148.00 | 148.60 | 146.90 | 148.00 | 0.1M |
| 2025-03-10 | 145.90 | 147.85 | 145.80 | 147.45 | 0.1M |
| 2025-03-07 | 144.70 | 146.70 | 144.30 | 146.25 | 0.1M |
| 2025-03-06 | 144.50 | 145.20 | 142.30 | 142.95 | 0.6M |
| 2025-03-05 | 146.90 | 146.50 | 144.40 | 144.65 | 0.1M |
| 2025-03-04 | 144.90 | 147.50 | 145.80 | 146.00 | 0.2M |
| 2025-03-03 | 145.20 | 146.70 | 143.90 | 145.20 | 0.2M |
| 2025-02-28 | 144.20 | 146.00 | 144.60 | 145.55 | 0.3M |
| 2025-02-27 | 144.00 | 146.60 | 144.60 | 145.40 | 0.2M |
| 2025-02-26 | 143.85 | 145.70 | 144.20 | 145.45 | 0.7M |
| 2025-02-25 | 142.55 | 146.00 | 142.50 | 145.50 | 0.2M |
| 2025-02-24 | 141.75 | 142.80 | 141.40 | 141.75 | 0.2M |
| 2025-02-21 | 138.30 | 141.70 | 140.10 | 140.30 | 0.2M |
| 2025-02-20 | 138.00 | 140.00 | 138.60 | 139.70 | 0.3M |
| 2025-02-19 | 136.50 | 139.70 | 138.00 | 139.35 | 0.1M |
| 2025-02-18 | 138.85 | 139.70 | 138.60 | 138.85 | 0.2M |
| 2025-02-17 | 138.85 | 139.50 | 138.40 | 138.85 | 0.1M |
| 2025-02-14 | 139.50 | 139.60 | 137.50 | 138.00 | 0.7M |
| 2025-02-13 | 139.85 | 140.00 | 138.75 | 139.85 | 0.1M |
| 2025-02-12 | 138.00 | 139.70 | 137.90 | 139.45 | 0.1M |
| 2025-02-11 | 139.30 | 140.20 | 139.10 | 139.30 | 0.2M |
| 2025-02-10 | 139.70 | 140.00 | 138.00 | 138.20 | 0.2M |
| 2025-02-07 | 140.40 | 140.70 | 139.10 | 140.40 | 0.1M |
| 2025-02-06 | 138.85 | 141.50 | 139.00 | 140.30 | 0.2M |
| 2025-02-05 | 137.90 | 139.45 | 138.30 | 139.35 | 0.5M |
| 2025-02-04 | 137.65 | 139.20 | 137.66 | 139.10 | 0.2M |
| 2025-02-03 | 138.90 | 138.80 | 137.70 | 138.90 | 0.1M |
| 2025-01-31 | 137.80 | 138.70 | 137.15 | 137.80 | 0.0M |
| 2025-01-30 | 138.05 | 138.70 | 136.80 | 138.05 | 0.0M |
| 2025-01-29 | 136.65 | 138.40 | 136.50 | 138.15 | 0.1M |
| 2025-01-28 | 134.90 | 136.60 | 134.80 | 136.30 | 0.7M |
| 2025-01-27 | 133.05 | 135.10 | 132.80 | 134.75 | 0.1M |
| 2025-01-24 | 135.60 | 135.80 | 132.30 | 132.75 | 0.1M |
| 2025-01-23 | 134.10 | 136.10 | 134.50 | 135.50 | 0.2M |
| 2025-01-22 | 133.05 | 134.20 | 132.40 | 133.05 | 0.1M |
| 2025-01-21 | 134.30 | 134.80 | 133.40 | 134.30 | 0.1M |
| 2025-01-20 | 133.90 | 135.00 | 133.60 | 133.90 | 0.2M |
| 2025-01-17 | 130.60 | 132.40 | 130.40 | 131.95 | 0.0M |
| 2025-01-16 | 129.55 | 130.80 | 128.85 | 130.80 | 0.0M |
| 2025-01-15 | 128.75 | 129.60 | 128.60 | 128.75 | 0.1M |
| 2025-01-14 | 128.05 | 128.20 | 127.30 | 128.05 | 0.1M |
| 2025-01-13 | 127.70 | 128.60 | 127.40 | 127.70 | 0.0M |
| 2025-01-10 | 128.60 | 128.90 | 127.10 | 128.60 | 0.1M |
| 2025-01-09 | 127.85 | 128.90 | 127.90 | 127.85 | 0.0M |
| 2025-01-08 | 128.20 | 129.10 | 127.30 | 128.20 | 0.1M |
| 2025-01-07 | 129.65 | 128.40 | 127.00 | 128.05 | 0.0M |
| 2025-01-06 | 130.00 | 130.30 | 128.90 | 130.00 | 0.1M |
| 2025-01-03 | 129.85 | 131.10 | 129.40 | 129.70 | 0.7M |
| 2025-01-02 | 129.50 | 129.90 | 128.00 | 129.40 | 0.2M |