173.28
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 | 171.40 | 173.90 | 171.45 | 173.28 | 0.5M |
| 2025-09-25 | 170.80 | 174.05 | 167.45 | 170.43 | 1.3M |
| 2025-09-24 | 155.73 | 157.35 | 155.25 | 155.38 | 0.4M |
| 2025-09-23 | 152.85 | 155.70 | 152.55 | 154.43 | 0.4M |
| 2025-09-22 | 152.90 | 153.10 | 151.35 | 152.90 | 0.3M |
| 2025-09-19 | 152.55 | 154.30 | 152.05 | 154.20 | 0.7M |
| 2025-09-18 | 152.55 | 156.50 | 152.83 | 154.93 | 0.1M |
| 2025-09-17 | 151.73 | 155.10 | 151.55 | 154.90 | 0.2M |
| 2025-09-16 | 148.35 | 151.95 | 148.05 | 151.43 | 0.2M |
| 2025-09-15 | 146.68 | 148.10 | 146.30 | 146.93 | 0.1M |
| 2025-09-12 | 147.88 | 147.90 | 145.00 | 145.85 | 0.3M |
| 2025-09-11 | 148.50 | 149.30 | 147.60 | 148.50 | 0.3M |
| 2025-09-10 | 148.63 | 150.35 | 148.55 | 150.13 | 0.6M |
| 2025-09-09 | 147.65 | 150.15 | 147.60 | 149.10 | 0.3M |
| 2025-09-08 | 145.95 | 147.95 | 145.10 | 147.60 | 0.2M |
| 2025-09-05 | 145.68 | 147.00 | 145.40 | 145.68 | 0.6M |
| 2025-09-04 | 142.53 | 146.40 | 143.55 | 145.58 | 0.4M |
| 2025-09-03 | 138.40 | 142.20 | 138.35 | 141.33 | 0.2M |
| 2025-09-02 | 138.45 | 138.80 | 136.90 | 138.35 | 0.3M |
| 2025-09-01 | 138.88 | 139.30 | 137.55 | 137.45 | 0.1M |
| 2025-08-29 | 140.98 | 141.10 | 138.75 | 139.55 | 0.1M |
| 2025-08-28 | 141.85 | 143.20 | 140.75 | 141.85 | 0.1M |
| 2025-08-27 | 142.20 | 142.50 | 140.55 | 140.95 | 0.1M |
| 2025-08-26 | 141.78 | 143.10 | 141.20 | 143.25 | 0.1M |
| 2025-08-25 | 142.20 | 145.20 | 142.00 | 142.20 | 0.2M |
| 2025-08-22 | 142.20 | 145.65 | 142.30 | 145.25 | 0.1M |
| 2025-08-21 | 143.75 | 143.75 | 141.85 | 142.15 | 0.2M |
| 2025-08-20 | 143.60 | 144.70 | 143.50 | 143.60 | 0.1M |
| 2025-08-19 | 143.88 | 145.95 | 143.70 | 143.90 | 0.4M |
| 2025-08-18 | 142.70 | 144.90 | 142.30 | 144.23 | 0.3M |
| 2025-08-15 | 142.40 | 143.85 | 141.35 | 142.40 | 0.8M |
| 2025-08-14 | 143.15 | 143.15 | 141.00 | 141.63 | 0.1M |
| 2025-08-13 | 140.13 | 143.75 | 140.00 | 143.53 | 0.4M |
| 2025-08-12 | 138.08 | 139.80 | 137.25 | 138.08 | 0.2M |
| 2025-08-11 | 139.58 | 139.60 | 137.25 | 138.10 | 0.2M |
| 2025-08-08 | 135.05 | 138.75 | 135.15 | 137.85 | 0.3M |
| 2025-08-07 | 131.98 | 135.45 | 131.95 | 134.70 | 0.2M |
| 2025-08-06 | 130.93 | 131.80 | 130.75 | 130.93 | 0.0M |
| 2025-08-05 | 129.30 | 130.30 | 128.85 | 129.30 | 0.0M |
| 2025-08-04 | 128.40 | 128.90 | 127.55 | 128.40 | 0.3M |
| 2025-08-01 | 129.25 | 130.40 | 128.20 | 128.30 | 0.6M |
| 2025-07-31 | 135.70 | 136.20 | 132.00 | 132.85 | 0.1M |
| 2025-07-30 | 135.65 | 137.35 | 135.38 | 135.70 | 0.2M |
| 2025-07-29 | 140.63 | 140.90 | 132.55 | 137.70 | 0.2M |
| 2025-07-28 | 145.28 | 145.45 | 139.60 | 140.75 | 0.0M |
| 2025-07-25 | 143.15 | 144.00 | 142.50 | 143.15 | 0.5M |
| 2025-07-24 | 146.35 | 146.40 | 143.28 | 143.28 | 0.2M |
| 2025-07-23 | 142.25 | 144.87 | 142.30 | 143.80 | 0.4M |
| 2025-07-22 | 140.90 | 142.40 | 140.70 | 140.95 | 0.1M |
| 2025-07-21 | 139.48 | 141.45 | 139.30 | 140.95 | 0.2M |
| 2025-07-18 | 137.03 | 139.90 | 136.80 | 139.85 | 0.1M |
| 2025-07-17 | 136.40 | 136.50 | 134.65 | 136.20 | 0.1M |
| 2025-07-16 | 134.53 | 137.05 | 135.15 | 136.00 | 0.1M |
| 2025-07-15 | 134.58 | 136.65 | 134.25 | 135.80 | 0.0M |
| 2025-07-14 | 134.33 | 135.50 | 134.00 | 134.33 | 0.1M |
| 2025-07-11 | 137.95 | 137.95 | 135.50 | 136.33 | 0.0M |
| 2025-07-10 | 136.83 | 138.65 | 136.30 | 138.30 | 0.1M |
| 2025-07-09 | 135.25 | 137.00 | 134.80 | 136.70 | 0.5M |
| 2025-07-08 | 136.73 | 136.85 | 134.60 | 135.25 | 0.3M |
| 2025-07-07 | 138.10 | 138.30 | 136.30 | 136.70 | 0.1M |
| 2025-07-04 | 137.28 | 138.75 | 136.60 | 137.50 | 0.1M |
| 2025-07-03 | 137.95 | 139.50 | 137.60 | 139.08 | 0.7M |
| 2025-07-02 | 136.50 | 138.25 | 135.45 | 137.95 | 0.4M |
| 2025-07-01 | 132.53 | 135.90 | 132.60 | 135.53 | 0.8M |
| 2025-06-30 | 133.23 | 133.30 | 131.60 | 131.78 | 0.4M |
| 2025-06-27 | 133.85 | 134.10 | 132.30 | 132.45 | 0.2M |
| 2025-06-26 | 134.23 | 139.80 | 131.90 | 134.35 | 0.4M |
| 2025-06-25 | 129.60 | 132.18 | 129.30 | 129.75 | 0.5M |
| 2025-06-24 | 126.93 | 129.50 | 126.53 | 128.50 | 0.4M |
| 2025-06-23 | 128.50 | 128.55 | 124.33 | 125.23 | 0.8M |
| 2025-06-20 | 128.95 | 128.95 | 128.95 | 128.95 | 0.0M |
| 2025-06-19 | 130.35 | 130.75 | 128.55 | 128.95 | 0.8M |
| 2025-06-18 | 132.15 | 132.90 | 130.23 | 130.78 | 0.2M |
| 2025-06-17 | 133.28 | 133.65 | 130.75 | 131.85 | 0.2M |
| 2025-06-16 | 131.25 | 135.08 | 130.55 | 133.90 | 0.1M |
| 2025-06-13 | 131.03 | 132.10 | 129.90 | 131.03 | 0.7M |
| 2025-06-12 | 134.33 | 134.85 | 132.70 | 133.10 | 0.3M |
| 2025-06-11 | 138.30 | 138.40 | 135.40 | 136.90 | 0.4M |
| 2025-06-10 | 139.33 | 140.30 | 138.50 | 139.45 | 0.3M |
| 2025-06-09 | 137.35 | 139.50 | 137.50 | 138.28 | 0.1M |
| 2025-06-06 | 137.40 | 137.40 | 137.40 | 137.40 | 0.0M |
| 2025-06-05 | 136.95 | 137.70 | 136.10 | 137.40 | 0.2M |
| 2025-06-04 | 136.25 | 137.80 | 136.13 | 137.70 | 0.2M |
| 2025-06-03 | 137.08 | 137.70 | 135.58 | 135.65 | 0.1M |
| 2025-06-02 | 136.75 | 137.80 | 135.73 | 136.78 | 0.1M |
| 2025-05-30 | 137.25 | 138.55 | 136.95 | 137.23 | 0.5M |
| 2025-05-29 | 138.30 | 138.30 | 138.30 | 138.30 | 0.0M |
| 2025-05-28 | 139.30 | 139.28 | 137.20 | 138.30 | 0.0M |
| 2025-05-27 | 139.83 | 139.90 | 138.35 | 138.30 | 0.1M |
| 2025-05-26 | 139.70 | 140.65 | 138.85 | 139.70 | 0.0M |
| 2025-05-23 | 138.93 | 141.30 | 137.85 | 139.13 | 0.2M |
| 2025-05-22 | 140.03 | 140.65 | 138.70 | 140.03 | 0.1M |
| 2025-05-21 | 141.63 | 141.70 | 139.40 | 139.90 | 0.3M |
| 2025-05-20 | 143.80 | 143.70 | 139.95 | 142.08 | 0.2M |
| 2025-05-19 | 146.08 | 146.25 | 143.40 | 144.50 | 0.4M |
| 2025-05-16 | 145.70 | 148.45 | 145.08 | 145.65 | 0.6M |
| 2025-05-15 | 144.48 | 145.40 | 143.48 | 144.48 | 0.6M |
| 2025-05-14 | 147.28 | 147.35 | 144.60 | 145.80 | 0.2M |
| 2025-05-13 | 144.08 | 146.95 | 144.50 | 146.88 | 0.2M |
| 2025-05-12 | 140.30 | 145.35 | 140.35 | 144.35 | 0.1M |
| 2025-05-09 | 137.05 | 139.10 | 137.55 | 138.55 | 0.2M |
| 2025-05-08 | 133.88 | 138.10 | 134.00 | 136.60 | 0.3M |
| 2025-05-07 | 138.13 | 138.55 | 136.60 | 136.65 | 0.1M |
| 2025-05-06 | 139.23 | 139.43 | 138.25 | 139.23 | 0.4M |
| 2025-05-05 | 139.85 | 141.15 | 139.50 | 139.85 | 0.1M |
| 2025-05-02 | 141.33 | 142.00 | 139.73 | 141.23 | 0.7M |
| 2025-05-01 | 139.60 | 139.60 | 139.60 | 139.60 | 0.0M |
| 2025-04-30 | 138.88 | 140.25 | 138.45 | 139.60 | 0.5M |
| 2025-04-29 | 141.08 | 141.25 | 138.53 | 139.60 | 0.1M |
| 2025-04-28 | 141.60 | 141.95 | 140.20 | 141.60 | 0.3M |
| 2025-04-25 | 142.35 | 142.85 | 141.20 | 142.35 | 0.0M |
| 2025-04-24 | 142.58 | 142.75 | 140.65 | 142.45 | 0.2M |
| 2025-04-23 | 143.25 | 145.00 | 142.15 | 143.30 | 0.3M |
| 2025-04-22 | 140.05 | 143.35 | 139.95 | 141.50 | 2.0M |
| 2025-04-17 | 138.08 | 139.65 | 137.53 | 139.55 | 0.1M |
| 2025-04-16 | 136.20 | 138.85 | 136.25 | 137.85 | 1.8M |
| 2025-04-15 | 136.33 | 137.23 | 135.40 | 137.18 | 0.3M |
| 2025-04-14 | 133.80 | 136.05 | 132.75 | 135.10 | 0.1M |
| 2025-04-11 | 130.40 | 131.40 | 128.95 | 130.40 | 0.2M |
| 2025-04-10 | 131.55 | 134.60 | 128.55 | 128.55 | 0.3M |
| 2025-04-09 | 121.58 | 125.38 | 121.25 | 124.10 | 0.2M |
| 2025-04-08 | 124.93 | 126.45 | 123.50 | 124.80 | 2.6M |
| 2025-04-07 | 121.35 | 130.05 | 120.40 | 123.18 | 0.4M |
| 2025-04-04 | 129.48 | 130.60 | 124.55 | 128.05 | 0.3M |
| 2025-04-03 | 131.90 | 132.00 | 127.30 | 128.78 | 0.4M |
| 2025-04-02 | 134.78 | 134.98 | 133.55 | 134.78 | 0.3M |
| 2025-04-01 | 132.80 | 135.90 | 132.75 | 134.25 | 0.4M |
| 2025-03-31 | 132.03 | 132.80 | 130.30 | 132.00 | 0.5M |
| 2025-03-28 | 132.25 | 134.70 | 130.90 | 133.40 | 0.4M |
| 2025-03-27 | 126.28 | 135.70 | 126.20 | 132.95 | 0.4M |
| 2025-03-26 | 135.83 | 135.70 | 132.00 | 132.85 | 0.2M |
| 2025-03-25 | 135.35 | 136.70 | 133.60 | 134.40 | 2.8M |
| 2025-03-24 | 135.65 | 136.70 | 133.85 | 134.20 | 0.3M |
| 2025-03-21 | 135.63 | 135.80 | 134.15 | 134.20 | 0.3M |
| 2025-03-20 | 137.78 | 139.60 | 135.95 | 137.75 | 5.7M |
| 2025-03-19 | 135.23 | 137.85 | 135.10 | 136.65 | 3.7M |
| 2025-03-18 | 135.43 | 136.45 | 134.65 | 135.43 | 1.7M |
| 2025-03-17 | 134.10 | 136.05 | 133.35 | 135.45 | 1.0M |
| 2025-03-14 | 133.45 | 135.45 | 133.25 | 133.38 | 0.1M |
| 2025-03-13 | 134.30 | 135.55 | 133.30 | 134.28 | 0.2M |
| 2025-03-12 | 140.25 | 140.30 | 132.35 | 133.83 | 0.4M |
| 2025-03-11 | 149.13 | 149.95 | 139.30 | 140.13 | 0.5M |
| 2025-03-10 | 145.38 | 150.10 | 145.25 | 149.95 | 0.9M |
| 2025-03-07 | 141.43 | 145.23 | 140.60 | 144.38 | 0.2M |
| 2025-03-06 | 142.18 | 145.00 | 141.15 | 142.50 | 0.3M |
| 2025-03-05 | 139.45 | 140.65 | 138.85 | 139.45 | 0.1M |
| 2025-03-04 | 141.43 | 144.35 | 139.20 | 139.85 | 0.2M |
| 2025-03-03 | 143.78 | 144.80 | 142.15 | 143.78 | 0.1M |
| 2025-02-28 | 143.73 | 144.40 | 142.93 | 143.73 | 0.2M |
| 2025-02-27 | 144.85 | 146.90 | 144.10 | 144.80 | 0.3M |
| 2025-02-26 | 143.45 | 147.00 | 143.25 | 146.40 | 0.2M |
| 2025-02-25 | 140.75 | 144.35 | 140.50 | 143.50 | 0.5M |
| 2025-02-24 | 141.35 | 142.80 | 140.60 | 141.35 | 0.1M |
| 2025-02-21 | 141.38 | 143.10 | 140.75 | 142.40 | 0.1M |
| 2025-02-20 | 141.95 | 142.23 | 140.20 | 140.43 | 0.8M |
| 2025-02-19 | 144.88 | 145.85 | 141.30 | 141.88 | 0.1M |
| 2025-02-18 | 149.50 | 149.55 | 144.40 | 144.80 | 0.4M |
| 2025-02-17 | 150.80 | 152.05 | 149.85 | 150.80 | 0.1M |
| 2025-02-14 | 152.33 | 153.25 | 151.30 | 152.33 | 0.8M |
| 2025-02-13 | 151.38 | 152.60 | 150.55 | 151.38 | 0.1M |
| 2025-02-12 | 148.58 | 151.80 | 147.75 | 150.23 | 0.2M |
| 2025-02-11 | 148.25 | 150.25 | 148.10 | 149.90 | 0.2M |
| 2025-02-10 | 148.25 | 149.55 | 147.60 | 148.25 | 0.1M |
| 2025-02-07 | 150.68 | 151.35 | 147.30 | 147.83 | 0.3M |
| 2025-02-06 | 148.45 | 151.00 | 147.75 | 149.95 | 0.3M |
| 2025-02-05 | 147.78 | 148.65 | 146.60 | 148.13 | 0.6M |
| 2025-02-04 | 145.58 | 148.40 | 144.60 | 147.15 | 0.2M |
| 2025-02-03 | 145.10 | 146.90 | 144.80 | 146.75 | 0.2M |
| 2025-01-31 | 148.03 | 151.30 | 147.55 | 148.05 | 0.6M |
| 2025-01-30 | 145.85 | 152.50 | 144.80 | 148.13 | 0.7M |
| 2025-01-29 | 153.48 | 154.73 | 152.45 | 153.48 | 0.5M |
| 2025-01-28 | 149.70 | 153.40 | 149.45 | 152.93 | 0.1M |
| 2025-01-27 | 149.25 | 151.45 | 149.00 | 149.75 | 0.1M |
| 2025-01-24 | 149.48 | 151.70 | 147.20 | 149.50 | 0.6M |
| 2025-01-23 | 149.10 | 149.40 | 146.75 | 149.00 | 0.1M |
| 2025-01-22 | 149.15 | 150.45 | 148.80 | 149.15 | 0.2M |
| 2025-01-21 | 149.08 | 149.70 | 148.65 | 148.88 | 0.1M |
| 2025-01-20 | 150.30 | 151.10 | 148.05 | 150.05 | 0.3M |
| 2025-01-17 | 148.93 | 151.80 | 147.90 | 150.60 | 0.2M |
| 2025-01-16 | 150.65 | 150.65 | 148.10 | 149.58 | 0.1M |
| 2025-01-15 | 144.63 | 148.70 | 144.50 | 147.73 | 0.1M |
| 2025-01-14 | 144.85 | 146.20 | 144.20 | 144.85 | 0.2M |
| 2025-01-13 | 144.00 | 144.80 | 143.60 | 143.90 | 0.1M |
| 2025-01-10 | 145.70 | 146.15 | 144.25 | 145.70 | 1.0M |
| 2025-01-09 | 145.60 | 146.25 | 144.70 | 145.60 | 0.3M |
| 2025-01-08 | 149.38 | 150.15 | 145.85 | 146.38 | 0.1M |
| 2025-01-07 | 146.45 | 150.45 | 146.45 | 149.25 | 0.4M |
| 2025-01-06 | 147.13 | 147.13 | 147.13 | 147.13 | 0.0M |
| 2025-01-03 | 148.43 | 148.55 | 146.30 | 147.13 | 0.0M |
| 2025-01-02 | 149.85 | 150.65 | 146.80 | 148.38 | 0.1M |