180.23
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 | 181.45 | 182.30 | 178.55 | 180.23 | 0.2M |
| 2025-09-25 | 186.08 | 188.20 | 176.80 | 180.03 | 0.3M |
| 2025-09-24 | 183.13 | 185.40 | 182.00 | 184.35 | 0.2M |
| 2025-09-23 | 179.75 | 186.30 | 179.50 | 185.23 | 0.2M |
| 2025-09-22 | 179.15 | 180.00 | 177.00 | 178.40 | 0.0M |
| 2025-09-19 | 181.48 | 181.90 | 179.31 | 180.10 | 0.2M |
| 2025-09-18 | 178.95 | 181.30 | 178.85 | 180.48 | 0.1M |
| 2025-09-17 | 176.98 | 178.80 | 173.55 | 177.75 | 0.3M |
| 2025-09-16 | 178.05 | 179.40 | 174.95 | 175.70 | 0.1M |
| 2025-09-15 | 178.40 | 179.50 | 176.90 | 177.90 | 0.3M |
| 2025-09-12 | 178.30 | 179.05 | 176.50 | 178.13 | 0.3M |
| 2025-09-11 | 178.48 | 180.40 | 177.15 | 178.55 | 0.1M |
| 2025-09-10 | 178.00 | 179.65 | 177.20 | 178.20 | 0.1M |
| 2025-09-09 | 180.80 | 182.35 | 178.10 | 179.45 | 0.0M |
| 2025-09-08 | 176.20 | 182.75 | 175.75 | 182.35 | 0.1M |
| 2025-09-05 | 173.93 | 176.65 | 171.85 | 175.30 | 0.3M |
| 2025-09-04 | 171.85 | 173.50 | 170.80 | 173.10 | 0.0M |
| 2025-09-03 | 167.78 | 172.00 | 167.78 | 171.38 | 0.4M |
| 2025-09-02 | 165.90 | 166.30 | 163.50 | 164.00 | 0.1M |
| 2025-09-01 | 166.95 | 167.80 | 165.80 | 166.60 | 0.2M |
| 2025-08-29 | 169.13 | 169.75 | 166.35 | 167.00 | 0.1M |
| 2025-08-28 | 168.58 | 170.30 | 168.00 | 168.95 | 0.1M |
| 2025-08-27 | 167.60 | 170.20 | 167.00 | 169.08 | 0.7M |
| 2025-08-26 | 168.40 | 169.45 | 167.20 | 168.15 | 0.1M |
| 2025-08-25 | 169.60 | 173.70 | 168.95 | 169.60 | 0.0M |
| 2025-08-22 | 168.05 | 172.10 | 168.00 | 171.30 | 0.1M |
| 2025-08-21 | 169.43 | 169.55 | 168.50 | 169.13 | 0.1M |
| 2025-08-20 | 168.75 | 170.40 | 168.15 | 170.05 | 0.2M |
| 2025-08-19 | 167.05 | 170.10 | 167.00 | 169.95 | 0.0M |
| 2025-08-18 | 166.80 | 167.10 | 165.90 | 166.60 | 0.1M |
| 2025-08-15 | 168.40 | 168.90 | 166.15 | 166.15 | 0.4M |
| 2025-08-14 | 168.40 | 168.50 | 166.15 | 167.90 | 0.1M |
| 2025-08-13 | 167.83 | 169.30 | 167.40 | 168.25 | 0.4M |
| 2025-08-12 | 165.40 | 167.05 | 164.25 | 166.45 | 0.1M |
| 2025-08-11 | 168.93 | 169.00 | 164.20 | 164.75 | 0.1M |
| 2025-08-08 | 167.10 | 169.15 | 166.50 | 167.65 | 0.2M |
| 2025-08-07 | 162.33 | 168.75 | 160.80 | 167.25 | 0.4M |
| 2025-08-06 | 166.68 | 167.00 | 162.65 | 162.90 | 0.3M |
| 2025-08-05 | 167.53 | 168.50 | 165.30 | 166.00 | 0.2M |
| 2025-08-04 | 167.60 | 169.50 | 166.10 | 167.43 | 1.0M |
| 2025-08-01 | 164.90 | 170.25 | 164.65 | 167.00 | 0.8M |
| 2025-07-31 | 177.05 | 177.50 | 167.25 | 167.25 | 0.5M |
| 2025-07-30 | 185.43 | 192.80 | 174.90 | 175.38 | 1.6M |
| 2025-07-29 | 197.55 | 199.75 | 196.25 | 198.00 | 0.4M |
| 2025-07-28 | 202.05 | 202.40 | 195.10 | 195.85 | 0.1M |
| 2025-07-25 | 194.65 | 199.30 | 193.25 | 198.68 | 0.5M |
| 2025-07-24 | 202.30 | 203.00 | 197.01 | 197.80 | 0.3M |
| 2025-07-23 | 202.35 | 203.95 | 198.85 | 199.35 | 0.7M |
| 2025-07-22 | 204.50 | 205.60 | 200.40 | 203.40 | 0.1M |
| 2025-07-21 | 205.45 | 207.10 | 202.90 | 205.25 | 0.1M |
| 2025-07-18 | 206.90 | 208.90 | 204.80 | 205.85 | 0.9M |
| 2025-07-17 | 209.90 | 210.20 | 205.50 | 207.05 | 0.1M |
| 2025-07-16 | 206.40 | 209.30 | 206.20 | 208.15 | 0.1M |
| 2025-07-15 | 207.10 | 208.80 | 206.30 | 206.80 | 0.0M |
| 2025-07-14 | 205.35 | 207.90 | 205.00 | 205.45 | 0.5M |
| 2025-07-11 | 210.30 | 210.90 | 208.10 | 209.10 | 0.0M |
| 2025-07-10 | 213.50 | 215.00 | 211.70 | 212.10 | 0.1M |
| 2025-07-09 | 208.85 | 213.40 | 206.80 | 213.20 | 0.4M |
| 2025-07-08 | 208.20 | 209.70 | 207.20 | 209.55 | 0.1M |
| 2025-07-07 | 206.50 | 210.70 | 205.80 | 209.35 | 0.1M |
| 2025-07-04 | 206.10 | 206.60 | 203.70 | 205.15 | 0.0M |
| 2025-07-03 | 210.15 | 210.70 | 205.45 | 207.85 | 0.1M |
| 2025-07-02 | 208.05 | 212.60 | 205.60 | 209.40 | 0.3M |
| 2025-07-01 | 198.45 | 206.20 | 198.15 | 205.55 | 0.2M |
| 2025-06-30 | 200.15 | 201.30 | 197.15 | 198.15 | 0.0M |
| 2025-06-27 | 195.90 | 200.50 | 195.35 | 199.25 | 0.3M |
| 2025-06-26 | 198.08 | 198.50 | 192.20 | 193.65 | 0.1M |
| 2025-06-25 | 199.50 | 200.30 | 196.25 | 196.50 | 0.3M |
| 2025-06-24 | 201.95 | 202.40 | 194.80 | 198.38 | 0.3M |
| 2025-06-23 | 194.48 | 198.05 | 194.00 | 195.85 | 0.2M |
| 2025-06-20 | 194.68 | 196.45 | 194.15 | 195.35 | 0.1M |
| 2025-06-19 | 195.20 | 195.60 | 193.15 | 193.30 | 0.4M |
| 2025-06-18 | 197.10 | 198.95 | 196.40 | 198.48 | 0.0M |
| 2025-06-17 | 199.30 | 200.70 | 196.90 | 197.55 | 0.1M |
| 2025-06-16 | 200.10 | 201.70 | 199.20 | 201.10 | 0.7M |
| 2025-06-13 | 200.65 | 202.60 | 198.90 | 199.88 | 0.2M |
| 2025-06-12 | 207.95 | 209.20 | 205.00 | 205.70 | 0.1M |
| 2025-06-11 | 212.30 | 213.60 | 209.80 | 210.55 | 0.4M |
| 2025-06-10 | 213.05 | 215.00 | 211.70 | 212.70 | 0.0M |
| 2025-06-09 | 211.10 | 215.80 | 210.70 | 213.25 | 0.1M |
| 2025-06-06 | 211.00 | 212.10 | 208.30 | 210.35 | 0.0M |
| 2025-06-05 | 214.60 | 215.45 | 210.90 | 212.65 | 0.1M |
| 2025-06-04 | 217.80 | 218.50 | 213.20 | 213.90 | 0.3M |
| 2025-06-03 | 218.80 | 219.50 | 212.90 | 216.80 | 0.6M |
| 2025-06-02 | 215.95 | 218.10 | 213.90 | 216.80 | 0.0M |
| 2025-05-30 | 219.15 | 221.90 | 218.60 | 219.45 | 0.0M |
| 2025-05-29 | 226.50 | 227.70 | 219.50 | 219.65 | 0.2M |
| 2025-05-28 | 219.80 | 220.90 | 218.50 | 219.45 | 0.1M |
| 2025-05-27 | 218.05 | 220.80 | 216.70 | 220.15 | 1.1M |
| 2025-05-26 | 218.07 | 218.70 | 216.10 | 218.07 | 0.0M |
| 2025-05-23 | 218.25 | 220.40 | 209.50 | 212.90 | 0.3M |
| 2025-05-22 | 218.05 | 219.60 | 217.00 | 217.20 | 0.1M |
| 2025-05-21 | 219.65 | 221.00 | 218.20 | 220.60 | 0.6M |
| 2025-05-20 | 217.80 | 222.90 | 216.10 | 220.80 | 0.6M |
| 2025-05-19 | 219.00 | 219.80 | 216.50 | 217.70 | 0.1M |
| 2025-05-16 | 218.55 | 219.10 | 216.70 | 218.95 | 0.1M |
| 2025-05-15 | 221.70 | 222.90 | 218.60 | 219.50 | 0.2M |
| 2025-05-14 | 223.45 | 223.90 | 219.90 | 223.10 | 0.4M |
| 2025-05-13 | 218.20 | 223.70 | 216.40 | 223.20 | 1.1M |
| 2025-05-12 | 213.80 | 219.30 | 213.50 | 216.30 | 0.1M |
| 2025-05-09 | 210.65 | 212.20 | 209.00 | 209.05 | 0.7M |
| 2025-05-08 | 207.90 | 210.85 | 206.70 | 208.85 | 0.7M |
| 2025-05-07 | 206.15 | 207.40 | 204.50 | 206.90 | 0.3M |
| 2025-05-06 | 208.50 | 209.80 | 203.70 | 205.55 | 0.3M |
| 2025-05-05 | 208.00 | 209.50 | 207.00 | 208.00 | 0.1M |
| 2025-05-02 | 203.80 | 252.35 | 203.50 | 206.70 | 0.1M |
| 2025-05-01 | 201.90 | 201.90 | 201.90 | 201.90 | 0.0M |
| 2025-04-30 | 210.15 | 211.10 | 200.90 | 201.90 | 0.2M |
| 2025-04-29 | 218.90 | 219.60 | 209.70 | 211.25 | 0.1M |
| 2025-04-28 | 216.30 | 219.50 | 216.00 | 216.90 | 0.0M |
| 2025-04-25 | 216.55 | 219.60 | 214.75 | 216.65 | 0.3M |
| 2025-04-24 | 214.20 | 220.10 | 212.00 | 216.60 | 0.3M |
| 2025-04-23 | 208.40 | 214.50 | 207.10 | 212.00 | 0.2M |
| 2025-04-22 | 201.20 | 204.40 | 199.10 | 204.50 | 0.1M |
| 2025-04-17 | 198.05 | 199.90 | 196.80 | 197.90 | 0.1M |
| 2025-04-16 | 195.23 | 198.55 | 193.83 | 197.08 | 0.4M |
| 2025-04-15 | 198.40 | 202.70 | 197.70 | 198.65 | 0.8M |
| 2025-04-14 | 200.00 | 203.40 | 198.50 | 201.80 | 0.1M |
| 2025-04-11 | 199.53 | 200.90 | 190.80 | 194.75 | 0.7M |
| 2025-04-10 | 203.10 | 209.00 | 194.75 | 197.05 | 0.4M |
| 2025-04-09 | 183.95 | 189.30 | 182.40 | 186.73 | 1.4M |
| 2025-04-08 | 189.45 | 194.35 | 184.25 | 189.95 | 1.1M |
| 2025-04-07 | 182.15 | 198.25 | 175.30 | 185.98 | 0.6M |
| 2025-04-04 | 195.08 | 200.60 | 182.85 | 198.35 | 0.2M |
| 2025-04-03 | 198.93 | 211.86 | 193.90 | 196.40 | 1.6M |
| 2025-04-02 | 222.30 | 222.80 | 219.30 | 221.70 | 0.2M |
| 2025-04-01 | 218.90 | 225.20 | 218.30 | 224.70 | 0.3M |
| 2025-03-31 | 219.60 | 219.90 | 214.20 | 216.55 | 0.1M |
| 2025-03-28 | 219.30 | 222.40 | 218.60 | 221.75 | 0.5M |
| 2025-03-27 | 218.95 | 222.30 | 217.50 | 221.70 | 0.2M |
| 2025-03-26 | 222.90 | 224.00 | 219.70 | 221.20 | 0.1M |
| 2025-03-25 | 223.10 | 225.50 | 221.50 | 224.10 | 1.0M |
| 2025-03-24 | 225.60 | 227.30 | 221.70 | 223.00 | 0.1M |
| 2025-03-21 | 222.95 | 225.00 | 221.40 | 223.40 | 0.8M |
| 2025-03-20 | 226.90 | 226.90 | 221.80 | 223.75 | 0.6M |
| 2025-03-19 | 222.05 | 227.20 | 222.00 | 226.35 | 0.1M |
| 2025-03-18 | 223.40 | 225.30 | 221.20 | 223.20 | 0.1M |
| 2025-03-17 | 221.60 | 224.30 | 219.30 | 222.10 | 0.1M |
| 2025-03-14 | 219.90 | 228.30 | 219.40 | 223.15 | 0.2M |
| 2025-03-13 | 220.85 | 225.60 | 218.80 | 220.35 | 0.1M |
| 2025-03-12 | 223.20 | 224.00 | 220.20 | 221.40 | 0.1M |
| 2025-03-11 | 228.50 | 229.00 | 220.50 | 221.25 | 0.3M |
| 2025-03-10 | 239.20 | 240.20 | 225.75 | 226.10 | 0.7M |
| 2025-03-07 | 236.25 | 239.60 | 233.85 | 236.60 | 0.3M |
| 2025-03-06 | 242.60 | 244.10 | 234.80 | 242.05 | 0.5M |
| 2025-03-05 | 231.45 | 242.30 | 228.50 | 238.85 | 0.5M |
| 2025-03-04 | 244.65 | 244.80 | 236.70 | 237.85 | 0.3M |
| 2025-03-03 | 245.15 | 249.90 | 243.50 | 247.00 | 0.2M |
| 2025-02-28 | 243.20 | 246.21 | 241.60 | 244.50 | 0.1M |
| 2025-02-27 | 244.90 | 247.80 | 243.00 | 245.75 | 0.2M |
| 2025-02-26 | 247.20 | 248.40 | 245.17 | 247.15 | 0.2M |
| 2025-02-25 | 243.20 | 247.50 | 242.50 | 245.25 | 0.4M |
| 2025-02-24 | 249.05 | 249.90 | 243.90 | 245.50 | 0.3M |
| 2025-02-21 | 247.90 | 248.80 | 242.90 | 244.05 | 0.1M |
| 2025-02-20 | 250.50 | 251.40 | 245.50 | 246.55 | 0.0M |
| 2025-02-19 | 255.30 | 255.40 | 248.10 | 248.60 | 0.0M |
| 2025-02-18 | 259.25 | 259.80 | 253.80 | 256.70 | 0.4M |
| 2025-02-17 | 258.90 | 260.40 | 257.10 | 260.25 | 0.0M |
| 2025-02-14 | 261.95 | 262.90 | 257.70 | 258.25 | 0.1M |
| 2025-02-13 | 261.60 | 263.80 | 260.40 | 263.20 | 0.1M |
| 2025-02-12 | 257.55 | 260.00 | 256.12 | 259.80 | 0.2M |
| 2025-02-11 | 257.40 | 257.70 | 254.40 | 254.70 | 0.0M |
| 2025-02-10 | 253.85 | 258.50 | 253.30 | 258.50 | 0.1M |
| 2025-02-07 | 257.25 | 258.10 | 251.20 | 254.00 | 0.2M |
| 2025-02-06 | 253.90 | 259.50 | 253.40 | 259.30 | 0.2M |
| 2025-02-05 | 251.45 | 252.60 | 250.70 | 251.90 | 0.5M |
| 2025-02-04 | 253.90 | 254.40 | 251.20 | 253.10 | 0.1M |
| 2025-02-03 | 246.90 | 253.80 | 246.70 | 252.40 | 0.0M |
| 2025-01-31 | 259.90 | 260.10 | 254.10 | 254.20 | 0.1M |
| 2025-01-30 | 257.50 | 260.00 | 256.00 | 260.05 | 0.7M |
| 2025-01-29 | 253.85 | 257.50 | 252.00 | 256.10 | 0.0M |
| 2025-01-28 | 253.95 | 255.90 | 253.10 | 255.30 | 0.5M |
| 2025-01-27 | 252.05 | 256.10 | 251.70 | 255.25 | 0.0M |
| 2025-01-24 | 260.10 | 260.30 | 252.50 | 253.80 | 0.1M |
| 2025-01-23 | 259.70 | 259.90 | 254.80 | 258.30 | 0.1M |
| 2025-01-22 | 253.90 | 262.70 | 252.00 | 259.30 | 0.8M |
| 2025-01-21 | 242.50 | 248.55 | 241.10 | 243.55 | 0.0M |
| 2025-01-20 | 241.80 | 244.95 | 240.70 | 243.70 | 0.0M |
| 2025-01-17 | 242.80 | 243.00 | 240.20 | 241.85 | 0.4M |
| 2025-01-16 | 245.00 | 245.50 | 240.30 | 241.00 | 0.3M |
| 2025-01-15 | 237.40 | 242.60 | 237.30 | 241.60 | 0.1M |
| 2025-01-14 | 239.60 | 240.10 | 235.80 | 236.75 | 0.1M |
| 2025-01-13 | 243.00 | 243.70 | 238.50 | 240.65 | 0.3M |
| 2025-01-10 | 244.75 | 248.70 | 243.80 | 244.50 | 0.1M |
| 2025-01-09 | 243.20 | 246.80 | 242.70 | 246.60 | 0.1M |
| 2025-01-08 | 243.15 | 247.20 | 242.80 | 243.60 | 0.7M |
| 2025-01-07 | 241.80 | 245.80 | 241.40 | 242.90 | 0.4M |
| 2025-01-06 | 234.90 | 241.50 | 234.00 | 237.90 | 0.0M |
| 2025-01-03 | 236.75 | 237.10 | 232.00 | 232.40 | 0.4M |
| 2025-01-02 | 236.05 | 238.80 | 232.80 | 236.30 | 0.0M |