156.03
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 | 155.93 | 156.90 | 155.10 | 156.03 | 0.1M |
| 2025-09-25 | 156.80 | 156.85 | 155.75 | 156.57 | 0.4M |
| 2025-09-24 | 156.60 | 157.20 | 156.00 | 156.85 | 0.2M |
| 2025-09-23 | 156.15 | 156.90 | 155.20 | 156.15 | 1.1M |
| 2025-09-22 | 156.82 | 157.25 | 155.35 | 156.82 | 3.3M |
| 2025-09-19 | 156.88 | 157.65 | 156.45 | 156.57 | 0.2M |
| 2025-09-18 | 156.88 | 158.10 | 156.00 | 156.32 | 0.2M |
| 2025-09-17 | 157.48 | 158.05 | 156.80 | 157.30 | 0.6M |
| 2025-09-16 | 160.90 | 161.60 | 156.60 | 157.75 | 0.2M |
| 2025-09-15 | 164.88 | 164.85 | 163.35 | 163.08 | 0.4M |
| 2025-09-12 | 166.78 | 167.50 | 163.35 | 164.63 | 0.3M |
| 2025-09-11 | 165.53 | 166.90 | 165.60 | 165.63 | 0.1M |
| 2025-09-10 | 167.13 | 167.25 | 165.40 | 166.83 | 0.0M |
| 2025-09-09 | 165.58 | 167.30 | 165.85 | 167.25 | 0.3M |
| 2025-09-08 | 166.53 | 166.50 | 162.05 | 164.53 | 0.1M |
| 2025-09-05 | 166.65 | 166.95 | 165.75 | 166.68 | 0.1M |
| 2025-09-04 | 166.25 | 167.80 | 166.00 | 166.25 | 0.1M |
| 2025-09-03 | 165.70 | 166.35 | 164.38 | 165.70 | 1.0M |
| 2025-09-02 | 167.10 | 166.65 | 165.05 | 165.38 | 0.1M |
| 2025-09-01 | 167.00 | 167.60 | 166.25 | 166.80 | 0.1M |
| 2025-08-29 | 165.10 | 167.20 | 165.05 | 166.80 | 0.1M |
| 2025-08-28 | 165.73 | 165.80 | 163.70 | 163.98 | 0.1M |
| 2025-08-27 | 164.80 | 165.70 | 164.30 | 164.88 | 0.1M |
| 2025-08-26 | 164.43 | 165.25 | 163.20 | 164.43 | 0.1M |
| 2025-08-25 | 163.61 | 164.40 | 163.00 | 163.61 | 0.0M |
| 2025-08-22 | 165.08 | 165.30 | 164.05 | 165.08 | 0.1M |
| 2025-08-21 | 163.98 | 165.35 | 163.65 | 163.98 | 0.6M |
| 2025-08-20 | 161.93 | 164.20 | 162.00 | 163.63 | 0.3M |
| 2025-08-19 | 162.08 | 162.45 | 161.50 | 162.08 | 0.0M |
| 2025-08-18 | 160.60 | 161.95 | 160.45 | 160.60 | 0.1M |
| 2025-08-15 | 160.18 | 160.20 | 159.00 | 160.08 | 0.0M |
| 2025-08-14 | 158.60 | 160.05 | 158.65 | 158.65 | 0.1M |
| 2025-08-13 | 157.55 | 158.80 | 157.50 | 157.55 | 0.0M |
| 2025-08-12 | 156.65 | 158.20 | 156.60 | 156.65 | 0.1M |
| 2025-08-11 | 155.80 | 156.65 | 155.30 | 155.80 | 0.4M |
| 2025-08-08 | 156.03 | 156.60 | 154.80 | 156.03 | 0.0M |
| 2025-08-07 | 157.60 | 157.85 | 155.55 | 155.95 | 0.0M |
| 2025-08-06 | 157.38 | 158.00 | 156.40 | 157.38 | 0.2M |
| 2025-08-05 | 157.35 | 157.38 | 156.45 | 157.35 | 0.6M |
| 2025-08-04 | 154.83 | 157.65 | 153.85 | 156.28 | 0.1M |
| 2025-08-01 | 150.88 | 152.75 | 150.80 | 152.28 | 0.8M |
| 2025-07-31 | 147.95 | 151.45 | 148.00 | 151.45 | 0.1M |
| 2025-07-30 | 150.88 | 152.30 | 147.30 | 149.25 | 0.1M |
| 2025-07-29 | 150.48 | 151.55 | 150.20 | 150.48 | 0.0M |
| 2025-07-28 | 152.48 | 152.95 | 149.70 | 150.45 | 1.9M |
| 2025-07-25 | 152.83 | 153.45 | 151.30 | 152.83 | 0.0M |
| 2025-07-24 | 151.33 | 153.73 | 151.00 | 153.08 | 0.9M |
| 2025-07-23 | 151.58 | 151.70 | 150.25 | 150.10 | 0.1M |
| 2025-07-22 | 149.80 | 151.75 | 149.75 | 150.23 | 0.1M |
| 2025-07-21 | 150.08 | 150.30 | 148.50 | 148.35 | 3.7M |
| 2025-07-18 | 150.25 | 150.65 | 148.30 | 148.55 | 0.1M |
| 2025-07-17 | 144.18 | 149.40 | 144.45 | 146.95 | 0.7M |
| 2025-07-16 | 136.68 | 137.63 | 136.25 | 136.63 | 0.3M |
| 2025-07-15 | 137.45 | 137.65 | 136.70 | 137.45 | 0.1M |
| 2025-07-14 | 136.40 | 137.70 | 135.95 | 136.40 | 0.4M |
| 2025-07-11 | 136.48 | 137.30 | 135.95 | 136.43 | 0.1M |
| 2025-07-10 | 138.95 | 138.70 | 136.45 | 137.35 | 7.7M |
| 2025-07-09 | 139.65 | 140.50 | 138.05 | 138.83 | 0.1M |
| 2025-07-08 | 140.63 | 140.70 | 138.90 | 139.10 | 0.1M |
| 2025-07-07 | 141.25 | 142.15 | 140.85 | 141.25 | 0.1M |
| 2025-07-04 | 140.45 | 141.03 | 140.05 | 140.45 | 0.1M |
| 2025-07-03 | 137.88 | 140.25 | 137.75 | 139.80 | 0.3M |
| 2025-07-02 | 139.43 | 139.50 | 137.50 | 137.58 | 0.1M |
| 2025-07-01 | 138.93 | 140.28 | 138.65 | 138.95 | 0.4M |
| 2025-06-30 | 141.28 | 141.45 | 137.25 | 138.38 | 0.3M |
| 2025-06-27 | 140.43 | 141.10 | 139.30 | 140.43 | 0.2M |
| 2025-06-26 | 140.50 | 141.35 | 139.95 | 140.50 | 0.1M |
| 2025-06-25 | 142.40 | 142.50 | 140.10 | 140.85 | 0.1M |
| 2025-06-24 | 142.28 | 143.30 | 141.00 | 142.28 | 1.0M |
| 2025-06-23 | 140.70 | 142.25 | 140.25 | 141.95 | 0.4M |
| 2025-06-20 | 141.08 | 141.08 | 141.08 | 141.08 | 0.0M |
| 2025-06-19 | 141.08 | 142.05 | 140.95 | 141.08 | 0.3M |
| 2025-06-18 | 139.53 | 141.55 | 139.45 | 140.95 | 0.4M |
| 2025-06-17 | 139.03 | 139.75 | 137.53 | 139.05 | 0.1M |
| 2025-06-16 | 139.83 | 140.95 | 139.35 | 139.83 | 0.3M |
| 2025-06-13 | 140.45 | 140.70 | 139.50 | 140.13 | 11.9M |
| 2025-06-12 | 140.55 | 141.80 | 140.50 | 140.55 | 0.4M |
| 2025-06-11 | 140.98 | 141.90 | 140.80 | 140.98 | 9.7M |
| 2025-06-10 | 142.50 | 142.95 | 140.58 | 141.15 | 3.3M |
| 2025-06-09 | 143.78 | 144.13 | 142.75 | 143.63 | 4.4M |
| 2025-06-06 | 143.35 | 143.35 | 143.35 | 143.35 | 0.0M |
| 2025-06-05 | 143.28 | 143.90 | 142.95 | 143.35 | 0.3M |
| 2025-06-04 | 142.93 | 143.75 | 142.85 | 142.95 | 0.1M |
| 2025-06-03 | 144.40 | 144.55 | 142.50 | 142.83 | 8.5M |
| 2025-06-02 | 143.38 | 143.88 | 142.63 | 143.38 | 4.3M |
| 2025-05-30 | 141.93 | 144.75 | 141.70 | 144.20 | 3.0M |
| 2025-05-29 | 144.05 | 144.05 | 144.05 | 144.05 | 0.0M |
| 2025-05-28 | 144.00 | 144.30 | 142.10 | 144.05 | 1.4M |
| 2025-05-27 | 144.05 | 144.30 | 143.45 | 144.05 | 5.2M |
| 2025-05-26 | 143.73 | 144.35 | 143.15 | 143.73 | 4.6M |
| 2025-05-23 | 143.10 | 143.70 | 142.15 | 143.10 | 2.4M |
| 2025-05-22 | 145.10 | 145.60 | 143.80 | 145.10 | 5.6M |
| 2025-05-21 | 143.90 | 145.40 | 143.75 | 145.40 | 4.0M |
| 2025-05-20 | 142.43 | 144.40 | 142.30 | 143.93 | 5.9M |
| 2025-05-19 | 139.85 | 142.20 | 139.75 | 141.33 | 0.3M |
| 2025-05-16 | 138.83 | 140.05 | 138.40 | 138.68 | 0.5M |
| 2025-05-15 | 134.63 | 138.15 | 134.50 | 137.23 | 0.5M |
| 2025-05-14 | 133.75 | 134.95 | 133.05 | 133.75 | 4.4M |
| 2025-05-13 | 138.43 | 138.40 | 137.15 | 138.43 | 0.2M |
| 2025-05-12 | 139.98 | 140.40 | 137.25 | 138.33 | 12.1M |
| 2025-05-09 | 141.18 | 141.50 | 139.85 | 141.18 | 3.3M |
| 2025-05-08 | 143.53 | 143.45 | 140.85 | 142.05 | 0.2M |
| 2025-05-07 | 144.48 | 144.60 | 142.65 | 143.90 | 0.1M |
| 2025-05-06 | 143.33 | 144.45 | 143.10 | 143.33 | 3.2M |
| 2025-05-05 | 142.76 | 143.30 | 141.55 | 142.76 | 0.1M |
| 2025-05-02 | 143.43 | 143.55 | 141.80 | 142.35 | 6.3M |
| 2025-05-01 | 139.68 | 139.68 | 139.68 | 139.68 | 0.0M |
| 2025-04-30 | 141.58 | 142.25 | 140.20 | 139.68 | 1.9M |
| 2025-04-29 | 139.85 | 140.40 | 138.45 | 139.68 | 0.0M |
| 2025-04-28 | 139.08 | 139.75 | 138.30 | 139.08 | 2.6M |
| 2025-04-25 | 138.00 | 139.18 | 136.95 | 138.00 | 0.2M |
| 2025-04-24 | 136.28 | 138.40 | 135.60 | 137.70 | 0.1M |
| 2025-04-23 | 138.85 | 140.00 | 135.85 | 136.98 | 0.3M |
| 2025-04-22 | 134.95 | 136.85 | 134.65 | 134.75 | 0.6M |
| 2025-04-17 | 135.78 | 135.80 | 133.85 | 135.85 | 0.0M |
| 2025-04-16 | 136.20 | 136.95 | 134.80 | 136.13 | 0.1M |
| 2025-04-15 | 132.88 | 135.50 | 132.85 | 134.25 | 0.2M |
| 2025-04-14 | 130.55 | 133.00 | 130.15 | 131.90 | 1.2M |
| 2025-04-11 | 128.90 | 129.95 | 127.75 | 128.90 | 0.5M |
| 2025-04-10 | 129.55 | 129.85 | 126.90 | 129.40 | 0.2M |
| 2025-04-09 | 124.45 | 124.75 | 121.55 | 124.23 | 0.2M |
| 2025-04-08 | 126.10 | 127.90 | 125.00 | 127.20 | 1.3M |
| 2025-04-07 | 123.15 | 128.50 | 122.70 | 125.50 | 0.2M |
| 2025-04-04 | 137.88 | 139.20 | 131.75 | 132.10 | 0.2M |
| 2025-04-03 | 133.33 | 136.45 | 130.20 | 135.78 | 0.3M |
| 2025-04-02 | 135.45 | 135.90 | 132.90 | 134.00 | 0.1M |
| 2025-04-01 | 135.13 | 136.00 | 134.50 | 135.13 | 1.8M |
| 2025-03-31 | 133.98 | 135.55 | 133.20 | 134.80 | 0.3M |
| 2025-03-28 | 132.70 | 135.70 | 132.10 | 133.10 | 0.2M |
| 2025-03-27 | 132.15 | 132.60 | 130.90 | 130.80 | 0.2M |
| 2025-03-26 | 132.23 | 133.95 | 131.05 | 132.23 | 0.1M |
| 2025-03-25 | 131.53 | 132.40 | 131.50 | 131.53 | 0.1M |
| 2025-03-24 | 133.45 | 133.65 | 131.85 | 131.95 | 0.1M |
| 2025-03-21 | 131.98 | 133.76 | 131.15 | 133.25 | 0.6M |
| 2025-03-20 | 128.98 | 129.50 | 128.50 | 128.98 | 0.1M |
| 2025-03-19 | 129.03 | 129.85 | 128.75 | 129.03 | 0.1M |
| 2025-03-18 | 128.93 | 129.40 | 128.05 | 128.93 | 0.3M |
| 2025-03-17 | 129.03 | 130.15 | 128.70 | 129.03 | 0.2M |
| 2025-03-14 | 128.95 | 130.65 | 128.80 | 130.25 | 0.1M |
| 2025-03-13 | 127.90 | 129.50 | 128.00 | 129.23 | 0.4M |
| 2025-03-12 | 127.35 | 128.45 | 126.80 | 127.75 | 0.6M |
| 2025-03-11 | 127.10 | 127.90 | 126.25 | 126.78 | 0.8M |
| 2025-03-10 | 126.20 | 128.05 | 126.10 | 127.60 | 0.3M |
| 2025-03-07 | 123.23 | 126.80 | 123.15 | 125.68 | 0.2M |
| 2025-03-06 | 124.88 | 124.90 | 122.70 | 123.35 | 0.1M |
| 2025-03-05 | 126.00 | 126.10 | 124.20 | 124.23 | 0.1M |
| 2025-03-04 | 127.78 | 128.55 | 126.65 | 127.40 | 0.5M |
| 2025-03-03 | 127.73 | 128.45 | 126.85 | 127.73 | 0.2M |
| 2025-02-28 | 128.88 | 129.15 | 127.50 | 127.48 | 0.2M |
| 2025-02-27 | 127.58 | 129.20 | 127.70 | 128.95 | 0.3M |
| 2025-02-26 | 127.08 | 127.90 | 124.45 | 127.08 | 0.2M |
| 2025-02-25 | 127.40 | 128.30 | 127.25 | 127.40 | 0.3M |
| 2025-02-24 | 124.40 | 127.70 | 124.05 | 126.98 | 0.1M |
| 2025-02-21 | 123.98 | 124.50 | 123.30 | 123.98 | 0.1M |
| 2025-02-20 | 122.98 | 124.00 | 122.80 | 122.98 | 1.2M |
| 2025-02-19 | 123.53 | 124.40 | 122.40 | 123.53 | 0.1M |
| 2025-02-18 | 123.08 | 123.90 | 122.55 | 123.08 | 0.1M |
| 2025-02-17 | 123.03 | 123.60 | 122.85 | 123.15 | 0.1M |
| 2025-02-14 | 123.48 | 123.50 | 122.50 | 123.40 | 1.0M |
| 2025-02-13 | 124.35 | 124.45 | 122.90 | 122.85 | 0.2M |
| 2025-02-12 | 124.08 | 124.95 | 123.70 | 124.35 | 0.0M |
| 2025-02-11 | 124.40 | 125.30 | 123.45 | 124.33 | 0.1M |
| 2025-02-10 | 123.90 | 125.20 | 124.00 | 124.13 | 0.2M |
| 2025-02-07 | 122.93 | 124.20 | 122.65 | 124.25 | 0.2M |
| 2025-02-06 | 122.73 | 124.60 | 122.50 | 122.73 | 0.2M |
| 2025-02-05 | 121.48 | 123.10 | 120.90 | 122.50 | 0.4M |
| 2025-02-04 | 122.45 | 122.95 | 121.30 | 122.43 | 0.3M |
| 2025-02-03 | 122.13 | 123.15 | 121.80 | 122.60 | 4.1M |
| 2025-01-31 | 121.80 | 124.00 | 121.20 | 123.05 | 0.2M |
| 2025-01-30 | 120.15 | 122.50 | 117.55 | 122.13 | 0.2M |
| 2025-01-29 | 111.95 | 122.65 | 111.20 | 121.88 | 0.5M |
| 2025-01-28 | 114.35 | 115.75 | 114.30 | 115.55 | 0.2M |
| 2025-01-27 | 113.55 | 115.50 | 111.00 | 114.75 | 0.1M |
| 2025-01-24 | 114.65 | 114.70 | 113.10 | 113.45 | 0.5M |
| 2025-01-23 | 113.43 | 114.95 | 114.08 | 114.60 | 0.1M |
| 2025-01-22 | 113.98 | 114.50 | 112.88 | 113.98 | 0.2M |
| 2025-01-21 | 112.38 | 113.80 | 111.05 | 113.65 | 0.1M |
| 2025-01-20 | 112.10 | 112.85 | 112.05 | 112.10 | 0.2M |
| 2025-01-17 | 111.35 | 112.50 | 111.20 | 112.55 | 0.1M |
| 2025-01-16 | 108.10 | 111.45 | 108.00 | 111.40 | 0.4M |
| 2025-01-15 | 106.48 | 108.55 | 106.25 | 107.55 | 0.4M |
| 2025-01-14 | 106.45 | 107.85 | 105.90 | 106.38 | 0.1M |
| 2025-01-13 | 106.43 | 107.05 | 106.15 | 106.43 | 1.3M |
| 2025-01-10 | 107.43 | 107.20 | 105.95 | 106.38 | 0.2M |
| 2025-01-09 | 109.10 | 109.95 | 108.65 | 109.10 | 0.1M |
| 2025-01-08 | 108.25 | 109.40 | 108.05 | 108.25 | 0.1M |
| 2025-01-07 | 111.80 | 111.25 | 108.30 | 109.25 | 0.2M |
| 2025-01-06 | 111.70 | 111.70 | 111.70 | 111.70 | 0.0M |
| 2025-01-03 | 111.70 | 112.45 | 111.55 | 111.70 | 0.9M |
| 2025-01-02 | 109.68 | 111.65 | 109.55 | 111.00 | 0.1M |