185.18
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 | 183.30 | 185.75 | 183.30 | 185.18 | 1.3M |
| 2025-09-25 | 182.08 | 182.85 | 180.30 | 182.08 | 4.3M |
| 2025-09-24 | 184.10 | 184.30 | 181.75 | 181.93 | 1.0M |
| 2025-09-23 | 181.90 | 184.65 | 180.10 | 183.83 | 3.5M |
| 2025-09-22 | 182.55 | 182.50 | 180.80 | 180.63 | 2.4M |
| 2025-09-19 | 180.48 | 184.40 | 179.80 | 182.35 | 1.0M |
| 2025-09-18 | 180.48 | 182.95 | 179.30 | 179.30 | 0.3M |
| 2025-09-17 | 180.85 | 182.25 | 180.65 | 180.85 | 0.2M |
| 2025-09-16 | 182.00 | 182.60 | 180.15 | 180.15 | 0.5M |
| 2025-09-15 | 181.28 | 182.70 | 180.90 | 181.28 | 0.6M |
| 2025-09-12 | 179.65 | 180.45 | 178.40 | 179.65 | 1.5M |
| 2025-09-11 | 179.23 | 179.50 | 178.45 | 178.58 | 1.6M |
| 2025-09-10 | 177.55 | 179.05 | 177.30 | 177.55 | 0.4M |
| 2025-09-09 | 177.15 | 178.55 | 175.95 | 177.15 | 0.3M |
| 2025-09-08 | 176.38 | 176.55 | 175.20 | 176.38 | 0.3M |
| 2025-09-05 | 177.28 | 177.48 | 175.58 | 175.45 | 2.9M |
| 2025-09-04 | 174.95 | 177.05 | 174.90 | 176.75 | 0.6M |
| 2025-09-03 | 175.38 | 175.75 | 174.50 | 175.38 | 1.4M |
| 2025-09-02 | 177.43 | 177.50 | 174.70 | 175.45 | 4.6M |
| 2025-09-01 | 175.25 | 177.45 | 175.25 | 177.05 | 2.7M |
| 2025-08-29 | 174.45 | 175.50 | 173.25 | 174.45 | 2.5M |
| 2025-08-28 | 175.93 | 176.65 | 174.65 | 175.93 | 0.5M |
| 2025-08-27 | 177.60 | 177.65 | 174.80 | 176.05 | 0.3M |
| 2025-08-26 | 178.28 | 178.45 | 175.45 | 176.45 | 1.3M |
| 2025-08-25 | 180.04 | 180.28 | 179.45 | 180.04 | 3.0M |
| 2025-08-22 | 177.93 | 180.40 | 177.93 | 179.80 | 0.1M |
| 2025-08-21 | 177.88 | 178.55 | 177.25 | 177.88 | 0.1M |
| 2025-08-20 | 177.20 | 178.40 | 176.70 | 177.28 | 1.7M |
| 2025-08-19 | 178.38 | 178.80 | 177.70 | 178.38 | 0.8M |
| 2025-08-18 | 180.05 | 180.10 | 177.55 | 178.13 | 0.5M |
| 2025-08-15 | 180.98 | 181.15 | 179.95 | 180.98 | 0.4M |
| 2025-08-14 | 179.25 | 180.23 | 178.95 | 179.58 | 0.1M |
| 2025-08-13 | 178.23 | 179.45 | 177.30 | 178.23 | 2.1M |
| 2025-08-12 | 176.90 | 177.95 | 176.80 | 176.90 | 0.4M |
| 2025-08-11 | 175.93 | 176.40 | 175.60 | 176.10 | 0.1M |
| 2025-08-08 | 174.68 | 175.35 | 174.70 | 174.68 | 0.1M |
| 2025-08-07 | 173.20 | 175.05 | 173.10 | 174.95 | 0.4M |
| 2025-08-06 | 172.48 | 173.40 | 172.50 | 172.48 | 0.0M |
| 2025-08-05 | 172.80 | 172.90 | 170.95 | 172.73 | 0.6M |
| 2025-08-04 | 169.78 | 172.05 | 170.25 | 171.63 | 0.1M |
| 2025-08-01 | 170.18 | 170.70 | 168.15 | 169.33 | 0.2M |
| 2025-07-31 | 173.55 | 173.00 | 171.40 | 171.60 | 0.2M |
| 2025-07-30 | 171.50 | 173.80 | 171.80 | 173.65 | 0.1M |
| 2025-07-29 | 170.35 | 173.20 | 168.65 | 172.10 | 0.2M |
| 2025-07-28 | 172.45 | 172.55 | 170.20 | 170.63 | 0.0M |
| 2025-07-25 | 171.08 | 171.60 | 169.88 | 171.08 | 0.2M |
| 2025-07-24 | 171.60 | 172.45 | 171.15 | 171.58 | 1.9M |
| 2025-07-23 | 168.63 | 170.45 | 168.50 | 170.25 | 1.8M |
| 2025-07-22 | 167.50 | 168.05 | 166.38 | 167.50 | 4.3M |
| 2025-07-21 | 166.28 | 167.73 | 165.80 | 166.28 | 0.1M |
| 2025-07-18 | 165.25 | 166.93 | 165.25 | 166.95 | 0.1M |
| 2025-07-17 | 164.00 | 165.15 | 163.05 | 164.00 | 0.3M |
| 2025-07-16 | 169.40 | 169.50 | 161.78 | 162.35 | 0.2M |
| 2025-07-15 | 166.13 | 166.88 | 164.70 | 166.13 | 0.7M |
| 2025-07-14 | 164.10 | 165.75 | 163.60 | 165.10 | 1.3M |
| 2025-07-11 | 167.88 | 167.85 | 164.70 | 166.08 | 0.1M |
| 2025-07-10 | 167.88 | 168.95 | 166.95 | 167.88 | 1.1M |
| 2025-07-09 | 166.00 | 167.75 | 165.25 | 166.00 | 0.1M |
| 2025-07-08 | 166.10 | 165.85 | 164.50 | 165.75 | 0.1M |
| 2025-07-07 | 165.03 | 166.40 | 164.60 | 165.03 | 2.0M |
| 2025-07-04 | 166.83 | 166.95 | 164.90 | 164.95 | 1.8M |
| 2025-07-03 | 166.43 | 167.60 | 165.70 | 167.58 | 0.1M |
| 2025-07-02 | 164.85 | 167.00 | 164.60 | 166.55 | 0.1M |
| 2025-07-01 | 165.60 | 165.35 | 162.95 | 163.83 | 0.2M |
| 2025-06-30 | 166.65 | 166.65 | 164.35 | 164.85 | 0.3M |
| 2025-06-27 | 164.23 | 166.23 | 163.75 | 165.85 | 0.1M |
| 2025-06-26 | 164.53 | 164.60 | 162.65 | 162.90 | 0.9M |
| 2025-06-25 | 165.45 | 165.55 | 163.85 | 165.45 | 1.8M |
| 2025-06-24 | 165.23 | 166.45 | 164.95 | 165.23 | 8.6M |
| 2025-06-23 | 163.58 | 164.35 | 162.10 | 163.18 | 1.0M |
| 2025-06-20 | 163.90 | 163.90 | 163.90 | 163.90 | 0.0M |
| 2025-06-19 | 163.90 | 164.60 | 163.50 | 163.90 | 1.0M |
| 2025-06-18 | 162.73 | 165.05 | 162.80 | 164.40 | 0.8M |
| 2025-06-17 | 163.18 | 163.55 | 162.03 | 163.18 | 4.0M |
| 2025-06-16 | 162.80 | 164.98 | 163.00 | 164.55 | 0.8M |
| 2025-06-13 | 162.55 | 163.23 | 161.90 | 162.55 | 2.5M |
| 2025-06-12 | 163.10 | 165.40 | 162.05 | 164.78 | 1.0M |
| 2025-06-11 | 165.20 | 165.85 | 164.05 | 165.20 | 0.6M |
| 2025-06-10 | 165.13 | 165.33 | 164.45 | 165.13 | 1.1M |
| 2025-06-09 | 163.93 | 165.95 | 163.90 | 165.85 | 2.2M |
| 2025-06-06 | 163.40 | 163.40 | 163.40 | 163.40 | 0.0M |
| 2025-06-05 | 163.25 | 164.05 | 162.60 | 163.40 | 0.4M |
| 2025-06-04 | 163.00 | 164.10 | 162.05 | 162.88 | 0.1M |
| 2025-06-03 | 163.73 | 163.70 | 161.10 | 162.05 | 0.2M |
| 2025-06-02 | 161.25 | 163.30 | 160.90 | 163.05 | 0.8M |
| 2025-05-30 | 160.10 | 161.08 | 159.55 | 160.53 | 0.4M |
| 2025-05-29 | 160.83 | 160.83 | 160.83 | 160.83 | 0.0M |
| 2025-05-28 | 160.50 | 161.05 | 159.33 | 160.83 | 1.9M |
| 2025-05-27 | 160.83 | 161.60 | 160.38 | 160.83 | 0.2M |
| 2025-05-26 | 160.20 | 160.80 | 159.13 | 160.20 | 0.2M |
| 2025-05-23 | 159.15 | 160.00 | 154.45 | 157.30 | 0.3M |
| 2025-05-22 | 161.80 | 161.20 | 157.75 | 158.45 | 0.3M |
| 2025-05-21 | 162.30 | 163.10 | 161.30 | 162.30 | 5.6M |
| 2025-05-20 | 162.75 | 164.35 | 162.50 | 164.55 | 2.4M |
| 2025-05-19 | 161.10 | 162.85 | 160.35 | 162.75 | 0.3M |
| 2025-05-16 | 160.30 | 162.13 | 159.95 | 160.20 | 0.3M |
| 2025-05-15 | 157.58 | 160.10 | 157.58 | 159.20 | 0.5M |
| 2025-05-14 | 157.45 | 158.40 | 157.35 | 157.45 | 0.2M |
| 2025-05-13 | 158.88 | 159.00 | 156.40 | 157.20 | 0.1M |
| 2025-05-12 | 155.83 | 159.50 | 155.85 | 158.88 | 0.9M |
| 2025-05-09 | 154.20 | 154.85 | 153.40 | 154.20 | 0.2M |
| 2025-05-08 | 153.68 | 154.45 | 153.10 | 153.68 | 2.5M |
| 2025-05-07 | 151.98 | 153.75 | 151.90 | 153.55 | 6.8M |
| 2025-05-06 | 155.33 | 155.95 | 150.95 | 152.15 | 0.4M |
| 2025-05-05 | 154.81 | 155.45 | 153.50 | 154.81 | 0.1M |
| 2025-05-02 | 154.85 | 155.50 | 151.80 | 152.50 | 0.2M |
| 2025-05-01 | 147.35 | 147.35 | 147.35 | 147.35 | 0.0M |
| 2025-04-30 | 150.53 | 152.45 | 149.55 | 147.35 | 11.5M |
| 2025-04-29 | 150.65 | 150.75 | 147.10 | 147.35 | 1.2M |
| 2025-04-28 | 149.85 | 152.35 | 150.00 | 151.38 | 1.6M |
| 2025-04-25 | 148.53 | 150.30 | 148.45 | 149.95 | 0.5M |
| 2025-04-24 | 147.63 | 148.23 | 146.90 | 147.63 | 0.3M |
| 2025-04-23 | 147.35 | 148.30 | 145.88 | 147.20 | 0.2M |
| 2025-04-22 | 143.68 | 145.55 | 143.20 | 145.05 | 1.9M |
| 2025-04-17 | 145.40 | 145.65 | 143.40 | 144.20 | 0.1M |
| 2025-04-16 | 144.88 | 146.50 | 143.50 | 144.95 | 2.1M |
| 2025-04-15 | 143.30 | 146.65 | 143.05 | 145.90 | 0.4M |
| 2025-04-14 | 140.65 | 143.65 | 139.70 | 143.68 | 4.3M |
| 2025-04-11 | 136.83 | 137.75 | 133.85 | 137.90 | 1.1M |
| 2025-04-10 | 142.95 | 143.10 | 135.90 | 137.05 | 6.4M |
| 2025-04-09 | 127.83 | 131.50 | 124.25 | 130.10 | 2.9M |
| 2025-04-08 | 132.83 | 134.60 | 128.90 | 132.55 | 2.2M |
| 2025-04-07 | 123.93 | 136.15 | 123.85 | 130.05 | 21.0M |
| 2025-04-04 | 143.33 | 143.50 | 135.05 | 137.18 | 1.6M |
| 2025-04-03 | 149.73 | 149.85 | 145.80 | 146.50 | 1.0M |
| 2025-04-02 | 153.53 | 154.10 | 150.58 | 151.95 | 0.5M |
| 2025-04-01 | 164.68 | 167.05 | 164.75 | 166.35 | 2.5M |
| 2025-03-31 | 166.33 | 166.25 | 163.80 | 164.15 | 3.4M |
| 2025-03-28 | 168.28 | 168.80 | 166.50 | 167.95 | 3.0M |
| 2025-03-27 | 170.08 | 171.55 | 168.70 | 170.05 | 0.3M |
| 2025-03-26 | 173.73 | 173.90 | 171.08 | 172.10 | 3.0M |
| 2025-03-25 | 172.05 | 173.50 | 171.35 | 172.05 | 0.3M |
| 2025-03-24 | 172.73 | 172.75 | 171.25 | 172.78 | 29.8M |
| 2025-03-21 | 172.23 | 172.55 | 171.05 | 172.23 | 8.2M |
| 2025-03-20 | 174.65 | 174.80 | 171.40 | 172.85 | 5.4M |
| 2025-03-19 | 175.38 | 176.00 | 174.40 | 174.83 | 9.1M |
| 2025-03-18 | 175.10 | 176.20 | 174.78 | 175.10 | 0.2M |
| 2025-03-17 | 174.28 | 174.80 | 173.55 | 174.28 | 6.2M |
| 2025-03-14 | 171.08 | 173.85 | 171.00 | 172.80 | 0.1M |
| 2025-03-13 | 171.98 | 173.30 | 171.25 | 172.43 | 0.3M |
| 2025-03-12 | 175.08 | 175.80 | 171.60 | 173.25 | 0.5M |
| 2025-03-11 | 178.05 | 178.50 | 173.88 | 174.43 | 0.3M |
| 2025-03-10 | 177.90 | 179.15 | 176.10 | 177.88 | 0.2M |
| 2025-03-07 | 176.10 | 178.45 | 175.15 | 177.35 | 0.2M |
| 2025-03-06 | 178.05 | 178.20 | 175.05 | 176.33 | 0.6M |
| 2025-03-05 | 172.68 | 176.20 | 172.70 | 174.55 | 4.8M |
| 2025-03-04 | 174.05 | 173.80 | 168.75 | 168.78 | 0.3M |
| 2025-03-03 | 173.25 | 176.05 | 171.80 | 175.23 | 12.9M |
| 2025-02-28 | 172.70 | 173.45 | 171.90 | 172.70 | 0.2M |
| 2025-02-27 | 173.95 | 174.65 | 172.30 | 172.25 | 0.1M |
| 2025-02-26 | 171.63 | 174.60 | 171.10 | 173.55 | 0.4M |
| 2025-02-25 | 169.73 | 172.25 | 169.60 | 171.50 | 0.2M |
| 2025-02-24 | 169.80 | 170.50 | 168.25 | 169.63 | 0.3M |
| 2025-02-21 | 167.53 | 169.90 | 167.55 | 169.23 | 0.2M |
| 2025-02-20 | 168.33 | 169.00 | 167.60 | 168.33 | 1.6M |
| 2025-02-19 | 169.33 | 169.75 | 168.30 | 169.33 | 0.2M |
| 2025-02-18 | 168.23 | 169.55 | 168.05 | 168.43 | 4.2M |
| 2025-02-17 | 165.70 | 168.50 | 166.20 | 167.45 | 0.2M |
| 2025-02-14 | 164.88 | 166.05 | 164.20 | 164.88 | 6.6M |
| 2025-02-13 | 163.90 | 165.35 | 163.15 | 163.88 | 0.2M |
| 2025-02-12 | 162.58 | 164.00 | 162.60 | 162.58 | 0.3M |
| 2025-02-11 | 160.55 | 162.45 | 160.30 | 162.15 | 1.7M |
| 2025-02-10 | 161.15 | 162.25 | 160.65 | 161.15 | 0.2M |
| 2025-02-07 | 160.98 | 162.25 | 160.70 | 160.93 | 0.3M |
| 2025-02-06 | 156.83 | 160.95 | 156.90 | 160.18 | 0.3M |
| 2025-02-05 | 156.03 | 157.55 | 155.85 | 156.55 | 0.4M |
| 2025-02-04 | 155.65 | 155.95 | 153.90 | 155.58 | 0.1M |
| 2025-02-03 | 154.48 | 155.58 | 153.90 | 154.48 | 0.5M |
| 2025-01-31 | 158.50 | 159.25 | 156.90 | 156.88 | 0.2M |
| 2025-01-30 | 158.23 | 158.40 | 156.60 | 157.83 | 0.2M |
| 2025-01-29 | 160.13 | 161.15 | 156.55 | 157.40 | 0.8M |
| 2025-01-28 | 165.63 | 166.40 | 164.10 | 165.63 | 1.6M |
| 2025-01-27 | 164.70 | 166.00 | 164.70 | 164.70 | 0.3M |
| 2025-01-24 | 166.45 | 167.05 | 164.65 | 164.85 | 0.2M |
| 2025-01-23 | 165.33 | 166.45 | 163.30 | 165.05 | 0.2M |
| 2025-01-22 | 163.08 | 163.95 | 161.95 | 163.08 | 0.2M |
| 2025-01-21 | 159.75 | 162.55 | 160.55 | 161.70 | 0.3M |
| 2025-01-20 | 160.78 | 161.35 | 160.10 | 160.78 | 0.5M |
| 2025-01-17 | 160.98 | 161.55 | 159.20 | 160.90 | 0.4M |
| 2025-01-16 | 161.05 | 161.30 | 159.95 | 161.05 | 0.8M |
| 2025-01-15 | 158.65 | 160.75 | 158.05 | 160.30 | 0.3M |
| 2025-01-14 | 157.40 | 158.60 | 157.35 | 157.40 | 0.1M |
| 2025-01-13 | 154.58 | 157.03 | 153.90 | 156.30 | 0.4M |
| 2025-01-10 | 154.90 | 156.85 | 153.65 | 154.90 | 0.1M |
| 2025-01-09 | 154.75 | 155.95 | 152.85 | 154.65 | 0.1M |
| 2025-01-08 | 155.80 | 156.80 | 154.40 | 155.80 | 6.6M |
| 2025-01-07 | 155.53 | 157.75 | 155.20 | 156.60 | 0.1M |
| 2025-01-06 | 154.28 | 154.28 | 154.28 | 154.28 | 0.0M |
| 2025-01-03 | 152.73 | 155.10 | 152.75 | 154.28 | 6.1M |
| 2025-01-02 | 152.05 | 153.05 | 150.50 | 152.83 | 0.1M |