155.93
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 | 153.73 | 157.20 | 153.65 | 155.93 | 0.7M |
| 2025-09-25 | 153.78 | 153.95 | 152.00 | 153.78 | 1.0M |
| 2025-09-24 | 153.07 | 155.35 | 153.00 | 155.43 | 1.5M |
| 2025-09-23 | 151.88 | 154.00 | 151.55 | 151.88 | 0.2M |
| 2025-09-22 | 152.90 | 153.20 | 151.30 | 152.90 | 0.2M |
| 2025-09-19 | 151.18 | 153.75 | 150.20 | 153.38 | 0.3M |
| 2025-09-18 | 151.63 | 152.20 | 149.78 | 149.78 | 0.1M |
| 2025-09-17 | 150.80 | 150.95 | 149.60 | 150.80 | 0.0M |
| 2025-09-16 | 151.03 | 152.05 | 149.95 | 151.28 | 0.0M |
| 2025-09-15 | 150.35 | 151.50 | 149.65 | 150.35 | 0.6M |
| 2025-09-12 | 149.23 | 150.15 | 148.85 | 149.23 | 0.1M |
| 2025-09-11 | 149.93 | 150.05 | 148.65 | 149.93 | 0.0M |
| 2025-09-10 | 149.13 | 149.95 | 148.40 | 149.13 | 0.0M |
| 2025-09-09 | 149.13 | 150.45 | 148.05 | 149.13 | 0.3M |
| 2025-09-08 | 147.13 | 149.15 | 146.85 | 147.13 | 0.1M |
| 2025-09-05 | 147.83 | 148.30 | 146.40 | 147.83 | 0.0M |
| 2025-09-04 | 145.68 | 147.85 | 145.20 | 147.78 | 2.4M |
| 2025-09-03 | 146.35 | 146.90 | 144.75 | 146.35 | 0.1M |
| 2025-09-02 | 147.18 | 147.85 | 145.85 | 147.18 | 0.2M |
| 2025-09-01 | 145.93 | 147.25 | 145.90 | 146.00 | 0.2M |
| 2025-08-29 | 144.90 | 145.08 | 143.15 | 144.90 | 0.2M |
| 2025-08-28 | 146.65 | 147.25 | 145.00 | 146.70 | 0.3M |
| 2025-08-27 | 148.45 | 148.75 | 146.10 | 146.25 | 0.2M |
| 2025-08-26 | 148.35 | 149.05 | 146.35 | 148.35 | 1.1M |
| 2025-08-25 | 149.05 | 150.10 | 149.00 | 149.05 | 0.1M |
| 2025-08-22 | 148.95 | 150.70 | 148.75 | 148.95 | 0.1M |
| 2025-08-21 | 149.83 | 149.95 | 148.40 | 150.00 | 0.1M |
| 2025-08-20 | 151.58 | 151.70 | 150.50 | 151.58 | 0.1M |
| 2025-08-19 | 151.18 | 152.30 | 151.00 | 151.18 | 0.2M |
| 2025-08-18 | 153.68 | 153.90 | 150.90 | 151.38 | 0.1M |
| 2025-08-15 | 153.33 | 154.00 | 152.70 | 153.88 | 0.7M |
| 2025-08-14 | 149.68 | 153.10 | 149.60 | 151.83 | 0.1M |
| 2025-08-13 | 147.83 | 149.45 | 147.60 | 148.05 | 0.1M |
| 2025-08-12 | 147.63 | 147.95 | 146.90 | 147.63 | 0.1M |
| 2025-08-11 | 147.58 | 147.80 | 146.80 | 147.58 | 0.0M |
| 2025-08-08 | 145.43 | 147.00 | 145.40 | 145.43 | 0.0M |
| 2025-08-07 | 144.40 | 145.85 | 144.25 | 144.40 | 0.1M |
| 2025-08-06 | 143.43 | 144.50 | 143.15 | 143.43 | 0.0M |
| 2025-08-05 | 144.05 | 144.15 | 142.65 | 144.00 | 0.1M |
| 2025-08-04 | 141.88 | 143.45 | 141.85 | 141.93 | 0.0M |
| 2025-08-01 | 142.50 | 142.90 | 140.50 | 140.35 | 0.1M |
| 2025-07-31 | 143.88 | 144.15 | 142.80 | 144.10 | 0.8M |
| 2025-07-30 | 141.63 | 144.05 | 141.45 | 143.68 | 0.1M |
| 2025-07-29 | 140.80 | 143.33 | 140.55 | 142.90 | 0.1M |
| 2025-07-28 | 142.15 | 142.35 | 140.20 | 142.15 | 0.0M |
| 2025-07-25 | 142.20 | 142.30 | 140.50 | 142.20 | 0.0M |
| 2025-07-24 | 140.80 | 142.10 | 140.50 | 140.90 | 1.6M |
| 2025-07-23 | 136.90 | 139.30 | 136.80 | 138.90 | 0.5M |
| 2025-07-22 | 137.13 | 137.65 | 136.10 | 137.28 | 0.3M |
| 2025-07-21 | 137.08 | 137.65 | 136.80 | 137.08 | 0.0M |
| 2025-07-18 | 137.63 | 138.05 | 136.25 | 137.83 | 0.2M |
| 2025-07-17 | 140.80 | 140.85 | 135.55 | 136.55 | 0.1M |
| 2025-07-16 | 140.95 | 142.05 | 140.60 | 140.95 | 0.3M |
| 2025-07-15 | 141.83 | 142.25 | 140.85 | 141.88 | 0.2M |
| 2025-07-14 | 140.55 | 141.75 | 139.80 | 140.55 | 0.4M |
| 2025-07-11 | 143.58 | 143.65 | 140.85 | 141.13 | 0.1M |
| 2025-07-10 | 144.70 | 145.20 | 144.05 | 144.70 | 2.4M |
| 2025-07-09 | 142.10 | 144.10 | 141.95 | 142.40 | 0.2M |
| 2025-07-08 | 141.53 | 141.60 | 140.35 | 141.53 | 0.2M |
| 2025-07-07 | 140.60 | 141.30 | 139.80 | 140.60 | 0.0M |
| 2025-07-04 | 142.60 | 142.70 | 140.70 | 142.60 | 9.1M |
| 2025-07-03 | 140.95 | 143.00 | 140.90 | 140.95 | 0.2M |
| 2025-07-02 | 140.05 | 141.05 | 139.55 | 140.05 | 0.0M |
| 2025-07-01 | 140.50 | 140.65 | 138.10 | 138.30 | 0.1M |
| 2025-06-30 | 141.53 | 141.70 | 140.10 | 141.38 | 0.0M |
| 2025-06-27 | 139.08 | 141.25 | 138.90 | 141.13 | 0.1M |
| 2025-06-26 | 138.20 | 138.70 | 137.35 | 138.15 | 0.5M |
| 2025-06-25 | 138.50 | 138.60 | 137.05 | 138.50 | 0.6M |
| 2025-06-24 | 137.33 | 138.70 | 137.20 | 137.33 | 2.3M |
| 2025-06-23 | 135.93 | 137.35 | 134.80 | 136.00 | 0.4M |
| 2025-06-20 | 136.00 | 137.23 | 136.00 | 137.23 | 0.0M |
| 2025-06-19 | 137.23 | 137.45 | 135.90 | 137.23 | 0.1M |
| 2025-06-18 | 136.50 | 137.60 | 136.40 | 136.50 | 0.0M |
| 2025-06-17 | 137.03 | 137.30 | 136.00 | 137.03 | 0.1M |
| 2025-06-16 | 136.40 | 138.20 | 136.30 | 136.40 | 0.1M |
| 2025-06-13 | 136.40 | 136.90 | 135.65 | 136.80 | 0.1M |
| 2025-06-12 | 136.45 | 138.35 | 136.00 | 136.45 | 0.1M |
| 2025-06-11 | 138.15 | 139.25 | 137.60 | 138.70 | 0.0M |
| 2025-06-10 | 139.13 | 139.20 | 137.70 | 139.13 | 0.1M |
| 2025-06-09 | 139.03 | 139.50 | 138.60 | 139.33 | 0.0M |
| 2025-06-06 | 139.48 | 139.48 | 139.48 | 139.48 | 0.0M |
| 2025-06-05 | 139.38 | 139.55 | 137.75 | 139.48 | 0.1M |
| 2025-06-04 | 139.58 | 140.40 | 139.00 | 139.83 | 2.5M |
| 2025-06-03 | 139.83 | 140.00 | 138.10 | 139.83 | 0.1M |
| 2025-06-02 | 138.00 | 140.25 | 137.60 | 140.05 | 0.0M |
| 2025-05-30 | 138.05 | 139.65 | 137.90 | 138.00 | 0.1M |
| 2025-05-29 | 138.40 | 138.40 | 138.40 | 138.40 | 0.0M |
| 2025-05-28 | 138.40 | 139.30 | 137.35 | 138.40 | 6.2M |
| 2025-05-27 | 138.40 | 139.30 | 138.20 | 138.40 | 0.0M |
| 2025-05-26 | 138.15 | 138.85 | 137.95 | 138.15 | 0.0M |
| 2025-05-23 | 138.95 | 139.25 | 134.10 | 136.85 | 0.1M |
| 2025-05-22 | 139.08 | 140.25 | 137.80 | 139.08 | 0.1M |
| 2025-05-21 | 139.58 | 140.40 | 139.15 | 139.83 | 0.2M |
| 2025-05-20 | 140.60 | 141.95 | 140.55 | 140.60 | 0.0M |
| 2025-05-19 | 139.93 | 140.90 | 139.45 | 140.15 | 0.1M |
| 2025-05-16 | 138.75 | 140.25 | 138.55 | 138.75 | 0.1M |
| 2025-05-15 | 136.60 | 138.65 | 136.25 | 138.60 | 0.2M |
| 2025-05-14 | 135.78 | 136.95 | 135.85 | 136.20 | 0.0M |
| 2025-05-13 | 136.80 | 136.90 | 134.90 | 136.80 | 0.4M |
| 2025-05-12 | 136.40 | 137.65 | 136.10 | 136.40 | 0.0M |
| 2025-05-09 | 136.00 | 136.25 | 135.40 | 136.00 | 0.1M |
| 2025-05-08 | 135.43 | 136.45 | 134.75 | 135.43 | 0.2M |
| 2025-05-07 | 133.83 | 134.90 | 133.65 | 133.83 | 0.3M |
| 2025-05-06 | 135.83 | 136.35 | 133.00 | 133.78 | 0.2M |
| 2025-05-05 | 135.20 | 135.90 | 134.35 | 135.20 | 0.0M |
| 2025-05-02 | 134.50 | 135.65 | 133.70 | 135.38 | 0.1M |
| 2025-05-01 | 131.88 | 131.88 | 131.88 | 131.88 | 0.0M |
| 2025-04-30 | 132.35 | 133.15 | 131.80 | 131.88 | 1.8M |
| 2025-04-29 | 131.33 | 132.65 | 130.80 | 131.88 | 0.2M |
| 2025-04-28 | 130.00 | 132.10 | 130.05 | 130.30 | 0.1M |
| 2025-04-25 | 127.88 | 130.45 | 127.75 | 129.78 | 0.4M |
| 2025-04-24 | 127.83 | 128.35 | 127.00 | 127.83 | 0.0M |
| 2025-04-23 | 126.05 | 128.15 | 126.00 | 127.88 | 0.1M |
| 2025-04-22 | 124.90 | 126.05 | 124.30 | 124.90 | 0.4M |
| 2025-04-17 | 126.30 | 127.35 | 125.00 | 125.48 | 0.0M |
| 2025-04-16 | 124.30 | 126.20 | 123.88 | 125.93 | 0.3M |
| 2025-04-15 | 121.28 | 123.80 | 121.10 | 123.03 | 0.2M |
| 2025-04-14 | 120.35 | 120.80 | 119.50 | 120.35 | 0.2M |
| 2025-04-11 | 116.90 | 118.90 | 116.45 | 118.55 | 0.4M |
| 2025-04-10 | 120.50 | 120.50 | 115.35 | 116.60 | 0.2M |
| 2025-04-09 | 111.13 | 113.23 | 110.10 | 112.55 | 7.3M |
| 2025-04-08 | 113.83 | 115.50 | 111.60 | 115.13 | 0.2M |
| 2025-04-07 | 108.15 | 116.40 | 105.85 | 112.75 | 0.4M |
| 2025-04-04 | 122.00 | 122.35 | 115.30 | 116.60 | 1.3M |
| 2025-04-03 | 123.93 | 124.85 | 122.20 | 123.93 | 0.7M |
| 2025-04-02 | 126.90 | 127.30 | 125.30 | 126.90 | 0.1M |
| 2025-04-01 | 128.25 | 128.40 | 126.35 | 126.35 | 0.2M |
| 2025-03-31 | 128.80 | 129.10 | 126.35 | 126.90 | 9.4M |
| 2025-03-28 | 129.68 | 130.15 | 128.50 | 129.68 | 0.0M |
| 2025-03-27 | 130.40 | 131.90 | 129.35 | 130.40 | 0.3M |
| 2025-03-26 | 132.45 | 133.00 | 131.20 | 132.45 | 7.6M |
| 2025-03-25 | 130.45 | 132.50 | 130.30 | 132.35 | 1.5M |
| 2025-03-24 | 131.83 | 132.85 | 130.10 | 130.15 | 0.4M |
| 2025-03-21 | 131.28 | 132.65 | 130.60 | 131.28 | 0.2M |
| 2025-03-20 | 143.03 | 144.95 | 139.90 | 140.85 | 0.8M |
| 2025-03-19 | 144.15 | 145.25 | 142.15 | 143.93 | 0.1M |
| 2025-03-18 | 143.43 | 144.50 | 142.80 | 143.43 | 0.1M |
| 2025-03-17 | 144.10 | 144.10 | 142.70 | 144.10 | 0.1M |
| 2025-03-14 | 142.40 | 144.55 | 142.20 | 144.15 | 0.1M |
| 2025-03-13 | 140.75 | 142.75 | 140.75 | 140.85 | 0.5M |
| 2025-03-12 | 143.13 | 143.20 | 140.40 | 140.95 | 4.0M |
| 2025-03-11 | 143.08 | 143.50 | 140.45 | 141.13 | 1.3M |
| 2025-03-10 | 144.70 | 144.95 | 142.70 | 144.70 | 0.6M |
| 2025-03-07 | 143.03 | 144.95 | 142.05 | 143.03 | 0.4M |
| 2025-03-06 | 142.00 | 143.55 | 140.70 | 142.00 | 0.1M |
| 2025-03-05 | 140.35 | 144.05 | 138.95 | 140.35 | 0.1M |
| 2025-03-04 | 141.13 | 141.30 | 137.60 | 138.60 | 0.2M |
| 2025-03-03 | 141.43 | 143.65 | 139.80 | 143.53 | 0.4M |
| 2025-02-28 | 141.23 | 142.25 | 140.05 | 141.23 | 0.1M |
| 2025-02-27 | 142.60 | 143.30 | 140.13 | 140.45 | 0.2M |
| 2025-02-26 | 141.23 | 143.20 | 140.50 | 141.18 | 0.2M |
| 2025-02-25 | 137.93 | 140.95 | 137.70 | 139.73 | 0.3M |
| 2025-02-24 | 138.40 | 138.75 | 137.15 | 138.45 | 0.0M |
| 2025-02-21 | 136.15 | 138.28 | 135.95 | 138.15 | 0.2M |
| 2025-02-20 | 135.58 | 137.10 | 134.60 | 135.43 | 0.4M |
| 2025-02-19 | 136.75 | 137.40 | 135.30 | 136.75 | 0.2M |
| 2025-02-18 | 136.15 | 137.25 | 135.85 | 136.50 | 0.2M |
| 2025-02-17 | 132.75 | 136.15 | 133.00 | 135.18 | 0.3M |
| 2025-02-14 | 133.03 | 133.45 | 132.35 | 133.03 | 0.1M |
| 2025-02-13 | 133.63 | 133.80 | 132.75 | 133.58 | 0.3M |
| 2025-02-12 | 132.90 | 133.45 | 132.30 | 132.90 | 0.1M |
| 2025-02-11 | 130.95 | 132.55 | 129.75 | 130.95 | 2.2M |
| 2025-02-10 | 131.33 | 132.10 | 130.60 | 131.33 | 0.2M |
| 2025-02-07 | 131.38 | 132.15 | 131.00 | 131.58 | 0.2M |
| 2025-02-06 | 128.40 | 131.20 | 128.10 | 130.10 | 0.5M |
| 2025-02-05 | 128.65 | 129.45 | 127.55 | 128.25 | 0.4M |
| 2025-02-04 | 130.10 | 130.10 | 128.00 | 128.05 | 2.1M |
| 2025-02-03 | 130.15 | 130.75 | 129.25 | 129.78 | 1.9M |
| 2025-01-31 | 134.10 | 134.50 | 131.50 | 132.10 | 0.3M |
| 2025-01-30 | 131.93 | 134.35 | 131.15 | 134.00 | 0.3M |
| 2025-01-29 | 133.18 | 133.05 | 132.00 | 133.18 | 0.4M |
| 2025-01-28 | 133.58 | 134.25 | 132.15 | 132.15 | 0.3M |
| 2025-01-27 | 132.50 | 133.60 | 132.40 | 132.55 | 0.2M |
| 2025-01-24 | 133.08 | 133.80 | 132.35 | 133.08 | 0.1M |
| 2025-01-23 | 131.33 | 132.88 | 131.25 | 132.25 | 0.4M |
| 2025-01-22 | 130.80 | 131.55 | 130.30 | 131.13 | 0.2M |
| 2025-01-21 | 129.38 | 130.75 | 129.10 | 129.48 | 0.1M |
| 2025-01-20 | 129.03 | 129.70 | 128.30 | 129.03 | 3.2M |
| 2025-01-17 | 128.35 | 128.90 | 127.10 | 128.35 | 0.1M |
| 2025-01-16 | 129.13 | 129.20 | 127.50 | 129.13 | 0.6M |
| 2025-01-15 | 127.73 | 129.05 | 127.65 | 127.83 | 0.3M |
| 2025-01-14 | 127.43 | 127.58 | 126.35 | 127.18 | 0.2M |
| 2025-01-13 | 125.08 | 126.35 | 125.00 | 125.08 | 0.1M |
| 2025-01-10 | 124.80 | 126.15 | 124.40 | 124.80 | 0.2M |
| 2025-01-09 | 125.33 | 125.75 | 123.80 | 125.43 | 0.5M |
| 2025-01-08 | 126.80 | 126.95 | 124.95 | 126.80 | 2.4M |
| 2025-01-07 | 123.73 | 127.05 | 124.25 | 125.63 | 0.2M |
| 2025-01-06 | 122.80 | 122.80 | 122.80 | 122.80 | 0.0M |
| 2025-01-03 | 122.50 | 123.40 | 122.05 | 122.80 | 0.1M |
| 2025-01-02 | 121.13 | 122.10 | 119.60 | 121.33 | 0.0M |