184.88
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 191.24 | 191.98 | 184.36 | 184.88 | 0.0M |
| 2025-09-26 | 183.56 | 192.00 | 183.56 | 190.48 | 0.0M |
| 2025-09-25 | 184.08 | 184.68 | 183.00 | 184.68 | 0.0M |
| 2025-09-24 | 183.00 | 185.30 | 183.00 | 185.30 | 0.0M |
| 2025-09-23 | 182.06 | 183.90 | 182.06 | 182.50 | 0.0M |
| 2025-09-22 | 184.10 | 184.10 | 179.30 | 179.30 | 0.0M |
| 2025-09-19 | 183.02 | 185.06 | 182.30 | 182.30 | 0.0M |
| 2025-09-18 | 182.50 | 183.22 | 181.52 | 183.22 | 0.0M |
| 2025-09-17 | 181.26 | 182.72 | 180.46 | 181.70 | 0.0M |
| 2025-09-16 | 183.10 | 183.10 | 180.00 | 180.00 | 0.0M |
| 2025-09-15 | 185.00 | 185.00 | 183.24 | 183.24 | 0.0M |
| 2025-09-12 | 188.56 | 189.12 | 184.10 | 184.10 | 0.0M |
| 2025-09-11 | 193.50 | 194.74 | 189.90 | 189.90 | 0.0M |
| 2025-09-10 | 196.08 | 196.96 | 194.46 | 194.46 | 0.0M |
| 2025-09-09 | 196.12 | 196.20 | 194.80 | 195.10 | 0.0M |
| 2025-09-08 | 195.62 | 196.52 | 193.76 | 194.86 | 0.0M |
| 2025-09-05 | 197.72 | 197.72 | 192.88 | 192.88 | 0.0M |
| 2025-09-04 | 198.52 | 199.86 | 196.84 | 199.10 | 0.0M |
| 2025-09-03 | 203.15 | 204.70 | 198.02 | 198.02 | 0.0M |
| 2025-09-02 | 198.86 | 204.15 | 198.78 | 203.75 | 0.0M |
| 2025-09-01 | 199.00 | 200.15 | 198.62 | 199.90 | 0.0M |
| 2025-08-29 | 201.60 | 203.00 | 199.54 | 202.70 | 0.0M |
| 2025-08-28 | 201.75 | 202.95 | 200.80 | 201.90 | 0.0M |
| 2025-08-27 | 200.70 | 204.00 | 200.70 | 202.00 | 0.0M |
| 2025-08-26 | 196.14 | 200.00 | 195.34 | 200.00 | 0.0M |
| 2025-08-25 | 196.06 | 196.90 | 195.30 | 195.30 | 0.0M |
| 2025-08-22 | 193.34 | 198.20 | 193.30 | 198.20 | 0.0M |
| 2025-08-21 | 193.34 | 199.60 | 192.34 | 192.34 | 0.0M |
| 2025-08-20 | 192.00 | 192.56 | 191.60 | 191.60 | 0.0M |
| 2025-08-19 | 198.54 | 198.54 | 192.20 | 192.20 | 0.0M |
| 2025-08-18 | 199.50 | 202.05 | 197.00 | 197.00 | 0.0M |
| 2025-08-15 | 199.88 | 201.70 | 198.00 | 201.70 | 0.0M |
| 2025-08-14 | 198.64 | 200.00 | 198.64 | 199.18 | 0.0M |
| 2025-08-13 | 198.54 | 200.00 | 197.58 | 198.10 | 0.0M |
| 2025-08-12 | 194.12 | 198.50 | 194.12 | 198.50 | 0.0M |
| 2025-08-11 | 195.00 | 198.28 | 195.00 | 195.16 | 0.0M |
| 2025-08-08 | 195.18 | 196.86 | 194.50 | 196.86 | 0.0M |
| 2025-08-07 | 192.62 | 194.32 | 192.44 | 194.02 | 0.0M |
| 2025-08-06 | 194.54 | 194.54 | 192.96 | 193.08 | 0.0M |
| 2025-08-05 | 192.48 | 195.28 | 191.08 | 191.08 | 0.0M |
| 2025-08-04 | 192.00 | 192.00 | 190.32 | 191.18 | 0.0M |
| 2025-08-01 | 192.28 | 192.28 | 187.30 | 190.90 | 0.0M |
| 2025-07-31 | 196.28 | 198.00 | 194.26 | 194.26 | 0.0M |
| 2025-07-30 | 195.28 | 200.40 | 195.28 | 197.92 | 0.0M |
| 2025-07-29 | 204.00 | 209.00 | 197.12 | 199.10 | 0.0M |
| 2025-07-28 | 198.00 | 203.00 | 198.00 | 203.00 | 0.0M |
| 2025-07-25 | 197.18 | 198.80 | 196.00 | 198.00 | 0.0M |
| 2025-07-24 | 197.62 | 200.05 | 197.62 | 199.00 | 0.0M |
| 2025-07-23 | 194.90 | 199.50 | 194.90 | 199.50 | 0.0M |
| 2025-07-22 | 195.34 | 196.52 | 192.96 | 194.70 | 0.0M |
| 2025-07-21 | 197.50 | 199.00 | 196.28 | 197.00 | 0.0M |
| 2025-07-18 | 200.00 | 200.00 | 196.50 | 196.50 | 0.0M |
| 2025-07-17 | 197.64 | 200.00 | 197.54 | 200.00 | 0.0M |
| 2025-07-16 | 196.80 | 200.00 | 195.98 | 197.98 | 0.0M |
| 2025-07-15 | 195.50 | 200.00 | 195.50 | 200.00 | 0.0M |
| 2025-07-14 | 196.30 | 198.00 | 194.38 | 197.18 | 0.0M |
| 2025-07-11 | 194.50 | 194.70 | 192.02 | 194.22 | 0.0M |
| 2025-07-10 | 192.96 | 195.04 | 192.36 | 192.86 | 0.0M |
| 2025-07-09 | 187.00 | 195.50 | 186.84 | 192.84 | 0.0M |
| 2025-07-08 | 185.88 | 186.88 | 184.58 | 186.88 | 0.0M |
| 2025-07-07 | 181.44 | 186.00 | 181.44 | 186.00 | 0.0M |
| 2025-07-04 | 182.40 | 183.30 | 182.30 | 183.00 | 0.0M |
| 2025-07-03 | 179.62 | 183.94 | 179.56 | 182.88 | 0.0M |
| 2025-07-02 | 178.48 | 180.00 | 178.48 | 179.48 | 0.0M |
| 2025-07-01 | 177.16 | 178.28 | 177.10 | 178.28 | 0.0M |
| 2025-06-30 | 184.50 | 184.50 | 176.72 | 176.72 | 0.0M |
| 2025-06-27 | 174.50 | 182.02 | 174.16 | 182.02 | 0.0M |
| 2025-06-26 | 170.20 | 173.30 | 170.20 | 173.30 | 0.0M |
| 2025-06-25 | 172.84 | 173.62 | 170.00 | 170.00 | 0.0M |
| 2025-06-24 | 174.64 | 175.70 | 172.24 | 172.24 | 0.0M |
| 2025-06-23 | 172.14 | 173.26 | 172.14 | 173.22 | 0.0M |
| 2025-06-20 | 171.78 | 173.60 | 170.74 | 173.60 | 0.0M |
| 2025-06-19 | 170.64 | 172.08 | 170.18 | 172.08 | 0.0M |
| 2025-06-18 | 173.72 | 174.78 | 171.98 | 171.98 | 0.0M |
| 2025-06-17 | 173.50 | 176.54 | 173.20 | 176.54 | 0.0M |
| 2025-06-16 | 173.12 | 175.32 | 172.42 | 175.32 | 0.0M |
| 2025-06-13 | 173.50 | 175.48 | 169.50 | 172.36 | 0.0M |
| 2025-06-12 | 184.66 | 184.66 | 168.80 | 175.48 | 0.0M |
| 2025-06-11 | 188.02 | 189.58 | 185.00 | 185.58 | 0.0M |
| 2025-06-10 | 190.42 | 191.34 | 187.78 | 187.78 | 0.0M |
| 2025-06-09 | 183.78 | 190.00 | 183.78 | 190.00 | 0.0M |
| 2025-06-06 | 182.96 | 184.64 | 182.28 | 182.28 | 0.0M |
| 2025-06-05 | 185.24 | 185.56 | 183.50 | 183.50 | 0.0M |
| 2025-06-04 | 187.18 | 187.84 | 185.84 | 185.84 | 0.0M |
| 2025-06-03 | 184.14 | 189.50 | 184.14 | 189.50 | 0.0M |
| 2025-06-02 | 180.86 | 185.00 | 179.28 | 184.60 | 0.0M |
| 2025-05-30 | 183.00 | 183.96 | 180.70 | 180.70 | 0.0M |
| 2025-05-29 | 179.94 | 185.00 | 177.64 | 185.00 | 0.0M |
| 2025-05-28 | 177.30 | 178.46 | 176.50 | 178.46 | 0.0M |
| 2025-05-27 | 178.10 | 181.78 | 177.98 | 177.98 | 0.0M |
| 2025-05-26 | 179.00 | 179.00 | 176.28 | 176.28 | 0.0M |
| 2025-05-23 | 178.74 | 179.96 | 174.84 | 178.00 | 0.0M |
| 2025-05-22 | 178.32 | 180.86 | 176.94 | 180.86 | 0.0M |
| 2025-05-21 | 181.14 | 183.08 | 178.46 | 178.46 | 0.0M |
| 2025-05-20 | 182.24 | 185.12 | 181.70 | 182.92 | 0.0M |
| 2025-05-19 | 179.20 | 182.48 | 176.32 | 181.82 | 0.0M |
| 2025-05-16 | 184.00 | 185.28 | 181.40 | 183.50 | 0.0M |
| 2025-05-15 | 183.92 | 186.88 | 183.92 | 184.30 | 0.0M |
| 2025-05-14 | 183.08 | 185.38 | 181.60 | 183.92 | 0.0M |
| 2025-05-13 | 180.00 | 184.00 | 179.04 | 181.94 | 0.0M |
| 2025-05-12 | 175.00 | 182.60 | 174.00 | 179.60 | 0.0M |
| 2025-05-09 | 171.00 | 172.50 | 170.12 | 171.20 | 0.0M |
| 2025-05-08 | 164.00 | 172.50 | 164.00 | 172.20 | 0.0M |
| 2025-05-07 | 163.90 | 164.38 | 161.66 | 163.90 | 0.0M |
| 2025-05-06 | 163.00 | 163.52 | 161.88 | 161.88 | 0.0M |
| 2025-05-05 | 162.60 | 165.30 | 161.04 | 165.30 | 0.0M |
| 2025-05-02 | 160.46 | 165.50 | 160.46 | 165.50 | 0.0M |
| 2025-04-30 | 158.00 | 161.30 | 156.50 | 161.30 | 0.0M |
| 2025-04-29 | 159.78 | 161.48 | 159.18 | 159.18 | 0.0M |
| 2025-04-28 | 158.00 | 160.36 | 156.84 | 158.86 | 0.0M |
| 2025-04-25 | 156.96 | 157.96 | 153.80 | 155.62 | 0.0M |
| 2025-04-24 | 152.00 | 155.20 | 149.48 | 155.20 | 0.0M |
| 2025-04-23 | 144.50 | 154.00 | 144.50 | 152.00 | 0.0M |
| 2025-04-22 | 138.50 | 140.16 | 138.32 | 139.36 | 0.0M |
| 2025-04-17 | 138.72 | 142.86 | 138.40 | 142.86 | 0.0M |
| 2025-04-16 | 136.50 | 138.70 | 134.64 | 138.70 | 0.0M |
| 2025-04-15 | 140.60 | 140.60 | 134.50 | 137.90 | 0.0M |
| 2025-04-14 | 140.90 | 142.04 | 139.54 | 139.54 | 0.0M |
| 2025-04-11 | 138.62 | 138.64 | 136.06 | 137.34 | 0.0M |
| 2025-04-10 | 145.02 | 145.10 | 136.00 | 138.40 | 0.0M |
| 2025-04-09 | 126.00 | 145.72 | 123.56 | 145.72 | 0.0M |
| 2025-04-08 | 130.20 | 135.34 | 126.20 | 126.20 | 0.0M |
| 2025-04-07 | 118.00 | 127.70 | 115.80 | 127.70 | 0.0M |
| 2025-04-04 | 137.20 | 137.80 | 121.50 | 126.86 | 0.0M |
| 2025-04-03 | 148.00 | 149.00 | 137.72 | 137.72 | 0.0M |
| 2025-04-02 | 155.64 | 155.70 | 153.72 | 154.38 | 0.0M |
| 2025-04-01 | 157.24 | 157.68 | 153.20 | 153.20 | 0.0M |
| 2025-03-31 | 159.70 | 159.70 | 155.00 | 157.96 | 0.0M |
| 2025-03-28 | 166.06 | 166.16 | 160.00 | 160.64 | 0.0M |
| 2025-03-27 | 164.88 | 168.66 | 164.88 | 167.64 | 0.0M |
| 2025-03-26 | 168.00 | 168.86 | 165.14 | 165.36 | 0.0M |
| 2025-03-25 | 167.50 | 169.74 | 166.00 | 169.74 | 0.0M |
| 2025-03-24 | 168.00 | 170.00 | 166.90 | 168.04 | 0.0M |
| 2025-03-21 | 159.02 | 169.00 | 158.10 | 165.86 | 0.0M |
| 2025-03-20 | 160.02 | 160.82 | 158.66 | 158.66 | 0.0M |
| 2025-03-19 | 148.40 | 159.76 | 148.02 | 159.76 | 0.0M |
| 2025-03-18 | 147.90 | 148.10 | 146.08 | 147.86 | 0.0M |
| 2025-03-17 | 148.00 | 148.94 | 146.00 | 147.70 | 0.0M |
| 2025-03-14 | 148.50 | 149.00 | 146.84 | 149.00 | 0.0M |
| 2025-03-13 | 146.50 | 149.00 | 145.00 | 147.26 | 0.0M |
| 2025-03-12 | 142.70 | 146.38 | 141.40 | 146.34 | 0.0M |
| 2025-03-11 | 137.30 | 141.72 | 133.62 | 141.72 | 0.0M |
| 2025-03-10 | 142.00 | 142.14 | 135.72 | 137.34 | 0.0M |
| 2025-03-07 | 146.96 | 147.16 | 138.00 | 142.30 | 0.0M |
| 2025-03-06 | 151.30 | 151.30 | 146.52 | 146.52 | 0.0M |
| 2025-03-05 | 152.50 | 152.50 | 149.00 | 151.20 | 0.0M |
| 2025-03-04 | 161.50 | 162.30 | 150.00 | 150.00 | 0.0M |
| 2025-03-03 | 167.00 | 168.76 | 163.00 | 163.00 | 0.0M |
| 2025-02-28 | 167.04 | 168.54 | 167.04 | 168.54 | 0.0M |
| 2025-02-27 | 165.62 | 168.12 | 165.62 | 168.12 | 0.0M |
| 2025-02-26 | 170.16 | 171.48 | 164.16 | 166.16 | 0.0M |
| 2025-02-25 | 171.74 | 173.30 | 168.46 | 169.00 | 0.0M |
| 2025-02-24 | 168.40 | 174.68 | 168.40 | 174.68 | 0.0M |
| 2025-02-21 | 171.76 | 173.54 | 167.60 | 167.60 | 0.0M |
| 2025-02-20 | 177.50 | 178.28 | 172.12 | 172.12 | 0.0M |
| 2025-02-19 | 176.42 | 178.02 | 176.42 | 177.94 | 0.0M |
| 2025-02-18 | 176.28 | 180.14 | 176.28 | 178.06 | 0.0M |
| 2025-02-17 | 177.00 | 177.00 | 175.12 | 176.50 | 0.0M |
| 2025-02-14 | 176.00 | 178.24 | 174.66 | 174.66 | 0.0M |
| 2025-02-13 | 177.86 | 181.00 | 177.40 | 179.44 | 0.0M |
| 2025-02-12 | 174.58 | 178.82 | 171.80 | 178.82 | 0.0M |
| 2025-02-11 | 175.64 | 176.00 | 172.82 | 174.66 | 0.0M |
| 2025-02-10 | 177.10 | 177.70 | 174.72 | 174.72 | 0.0M |
| 2025-02-07 | 177.14 | 178.96 | 176.90 | 176.90 | 0.0M |
| 2025-02-06 | 176.10 | 179.00 | 174.90 | 176.64 | 0.0M |
| 2025-02-05 | 167.98 | 174.36 | 167.80 | 174.20 | 0.0M |
| 2025-02-04 | 171.00 | 171.54 | 168.64 | 168.64 | 0.0M |
| 2025-02-03 | 163.20 | 172.00 | 163.20 | 171.58 | 0.0M |
| 2025-01-31 | 171.86 | 173.70 | 171.34 | 171.34 | 0.0M |
| 2025-01-30 | 167.60 | 171.82 | 167.60 | 171.82 | 0.0M |
| 2025-01-29 | 171.66 | 172.22 | 163.84 | 163.84 | 0.0M |
| 2025-01-28 | 167.28 | 180.00 | 167.22 | 170.00 | 0.0M |
| 2025-01-27 | 166.00 | 169.00 | 165.50 | 166.88 | 0.0M |
| 2025-01-24 | 166.50 | 171.80 | 166.50 | 167.46 | 0.0M |
| 2025-01-23 | 167.80 | 171.06 | 167.42 | 171.00 | 0.0M |
| 2025-01-22 | 169.98 | 169.98 | 167.50 | 168.00 | 0.0M |
| 2025-01-21 | 165.70 | 169.46 | 165.22 | 168.86 | 0.0M |
| 2025-01-20 | 167.50 | 167.66 | 166.18 | 166.94 | 0.0M |
| 2025-01-17 | 164.12 | 167.08 | 163.68 | 166.76 | 0.0M |
| 2025-01-16 | 162.44 | 165.52 | 161.62 | 164.34 | 0.0M |
| 2025-01-15 | 162.10 | 163.40 | 161.24 | 161.30 | 0.0M |
| 2025-01-14 | 166.42 | 167.40 | 160.02 | 162.02 | 0.0M |
| 2025-01-13 | 169.54 | 169.54 | 165.78 | 166.14 | 0.0M |
| 2025-01-10 | 167.50 | 167.90 | 164.16 | 165.30 | 0.0M |
| 2025-01-09 | 165.66 | 167.02 | 165.66 | 167.02 | 0.0M |
| 2025-01-08 | 168.00 | 168.44 | 165.30 | 167.86 | 0.0M |
| 2025-01-07 | 164.36 | 168.00 | 164.36 | 166.50 | 0.0M |
| 2025-01-06 | 167.00 | 167.96 | 164.50 | 165.00 | 0.0M |
| 2025-01-03 | 167.34 | 168.36 | 165.46 | 165.46 | 0.0M |
| 2025-01-02 | 170.60 | 172.34 | 166.00 | 166.28 | 0.0M |