185.08
Última Actualización: 2025-10-03
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 |
---|---|---|---|---|---|
2021-12-30 | 288.10 | 289.30 | 288.10 | 288.30 | 0.0M |
2021-12-29 | 286.30 | 287.50 | 285.20 | 285.20 | 0.0M |
2021-12-28 | 288.80 | 290.90 | 288.10 | 288.60 | 0.0M |
2021-12-27 | 283.80 | 287.60 | 283.70 | 287.60 | 0.0M |
2021-12-23 | 283.70 | 284.00 | 282.80 | 283.70 | 0.0M |
2021-12-22 | 278.10 | 281.20 | 278.10 | 281.20 | 0.0M |
2021-12-21 | 280.20 | 280.70 | 279.40 | 279.40 | 0.0M |
2021-12-20 | 275.40 | 277.00 | 271.70 | 276.90 | 0.0M |
2021-12-17 | 281.20 | 281.30 | 280.80 | 280.90 | 0.0M |
2021-12-16 | 279.70 | 283.90 | 279.70 | 283.90 | 0.0M |
2021-12-15 | 272.60 | 276.40 | 272.60 | 276.40 | 0.0M |
2021-12-14 | 282.60 | 282.60 | 271.30 | 272.00 | 0.0M |
2021-12-13 | 283.20 | 283.80 | 280.30 | 282.90 | 0.0M |
2021-12-10 | 281.90 | 284.20 | 281.50 | 281.60 | 0.0M |
2021-12-09 | 280.80 | 284.50 | 280.70 | 284.50 | 0.0M |
2021-12-08 | 278.50 | 280.10 | 277.90 | 280.10 | 0.0M |
2021-12-07 | 273.50 | 281.00 | 273.50 | 278.00 | 0.0M |
2021-12-06 | 275.80 | 278.40 | 271.80 | 272.60 | 0.0M |
2021-12-03 | 280.30 | 281.40 | 276.70 | 276.70 | 0.0M |
2021-12-02 | 284.60 | 284.60 | 280.60 | 280.70 | 0.0M |
2021-12-01 | 283.80 | 287.60 | 278.30 | 287.20 | 0.0M |
2021-11-30 | 288.10 | 290.40 | 285.00 | 285.00 | 0.0M |
2021-11-29 | 289.30 | 292.10 | 288.70 | 292.10 | 0.0M |
2021-11-26 | 274.00 | 292.50 | 274.00 | 288.90 | 0.0M |
2021-11-25 | 281.90 | 283.20 | 281.80 | 282.50 | 0.0M |
2021-11-24 | 279.30 | 279.30 | 278.70 | 278.90 | 0.0M |
2021-11-23 | 278.40 | 278.40 | 274.20 | 275.80 | 0.0M |
2021-11-22 | 280.40 | 280.40 | 277.70 | 279.90 | 0.0M |
2021-11-19 | 275.80 | 283.40 | 275.80 | 279.60 | 0.0M |
2021-11-18 | 274.10 | 274.70 | 272.50 | 274.70 | 0.0M |
2021-11-17 | 270.20 | 273.90 | 270.20 | 273.90 | 0.0M |
2021-11-16 | 263.90 | 271.00 | 263.50 | 270.70 | 0.0M |
2021-11-15 | 266.20 | 268.10 | 266.20 | 266.50 | 0.0M |
2021-11-12 | 266.60 | 268.00 | 266.60 | 268.00 | 0.0M |
2021-11-11 | 263.30 | 263.80 | 262.80 | 263.60 | 0.0M |
2021-11-10 | 260.20 | 261.50 | 259.10 | 261.50 | 0.0M |
2021-11-09 | 259.30 | 261.00 | 258.10 | 258.50 | 0.0M |
2021-11-08 | 252.60 | 259.40 | 252.60 | 259.30 | 0.0M |
2021-11-05 | 264.60 | 265.00 | 248.00 | 250.90 | 0.0M |
2021-11-04 | 267.90 | 271.30 | 263.80 | 263.80 | 0.0M |
2021-11-03 | 272.70 | 272.70 | 263.90 | 265.00 | 0.0M |
2021-11-02 | 266.30 | 270.20 | 266.30 | 270.20 | 0.0M |
2021-11-01 | 269.80 | 270.80 | 267.00 | 267.00 | 0.0M |
2021-10-29 | 261.00 | 264.90 | 260.70 | 264.90 | 0.0M |
2021-10-28 | 263.10 | 264.00 | 260.00 | 260.00 | 0.0M |
2021-10-27 | 264.50 | 265.10 | 264.40 | 264.80 | 0.0M |
2021-10-26 | 265.70 | 265.70 | 263.70 | 265.30 | 0.0M |
2021-10-25 | 270.00 | 270.70 | 267.60 | 267.80 | 0.0M |
2021-10-22 | 266.80 | 268.50 | 266.00 | 268.30 | 0.0M |
2021-10-21 | 269.50 | 274.10 | 267.20 | 267.40 | 0.0M |
2021-10-20 | 264.50 | 266.80 | 264.50 | 266.50 | 0.0M |
2021-10-19 | 261.00 | 266.30 | 261.00 | 265.80 | 0.0M |
2021-10-18 | 260.30 | 261.30 | 258.00 | 261.30 | 0.0M |
2021-10-15 | 259.40 | 261.10 | 259.30 | 260.20 | 0.0M |
2021-10-14 | 255.60 | 260.00 | 255.60 | 259.70 | 0.0M |
2021-10-13 | 256.90 | 257.40 | 256.00 | 256.00 | 0.0M |
2021-10-12 | 257.10 | 259.10 | 257.00 | 258.00 | 0.0M |
2021-10-11 | 258.90 | 260.90 | 258.90 | 259.70 | 0.0M |
2021-10-08 | 262.00 | 263.80 | 259.40 | 259.40 | 0.0M |
2021-10-07 | 261.00 | 264.40 | 260.80 | 264.40 | 0.0M |
2021-10-06 | 257.20 | 259.50 | 256.30 | 256.50 | 0.0M |
2021-10-05 | 257.30 | 260.90 | 257.30 | 260.30 | 0.0M |
2021-10-04 | 260.10 | 260.50 | 256.50 | 256.50 | 0.0M |
2021-10-01 | 262.40 | 263.60 | 252.90 | 259.80 | 0.0M |
2021-09-30 | 266.00 | 267.40 | 264.80 | 264.90 | 0.0M |
2021-09-29 | 261.00 | 264.10 | 260.60 | 264.10 | 0.0M |
2021-09-28 | 270.30 | 270.40 | 259.40 | 259.60 | 0.0M |
2021-09-27 | 278.40 | 278.40 | 269.50 | 269.50 | 0.0M |
2021-09-24 | 277.00 | 277.00 | 275.70 | 276.00 | 0.0M |
2021-09-23 | 277.20 | 278.00 | 277.20 | 277.40 | 0.0M |
2021-09-22 | 277.70 | 278.00 | 276.90 | 276.90 | 0.0M |
2021-09-21 | 278.30 | 278.40 | 277.50 | 278.40 | 0.0M |
2021-09-20 | 275.30 | 276.00 | 273.50 | 275.70 | 0.0M |
2021-09-17 | 275.20 | 276.10 | 274.00 | 276.10 | 0.0M |
2021-09-16 | 275.20 | 276.20 | 274.30 | 274.80 | 0.0M |
2021-09-15 | 274.60 | 276.70 | 272.20 | 276.50 | 0.0M |
2021-09-14 | 272.20 | 276.40 | 272.20 | 275.70 | 0.0M |
2021-09-13 | 280.70 | 281.50 | 269.00 | 270.10 | 0.0M |
2021-09-10 | 279.00 | 282.00 | 278.50 | 282.00 | 0.0M |
2021-09-09 | 278.70 | 280.50 | 278.70 | 278.80 | 0.0M |
2021-09-08 | 279.30 | 280.30 | 278.10 | 280.30 | 0.0M |
2021-09-07 | 282.70 | 282.70 | 276.90 | 277.40 | 0.0M |
2021-09-06 | 280.60 | 282.70 | 280.60 | 282.20 | 0.0M |
2021-09-03 | 279.20 | 280.40 | 278.40 | 278.40 | 0.0M |
2021-09-02 | 276.90 | 277.40 | 276.90 | 277.40 | 0.0M |
2021-09-01 | 275.20 | 275.60 | 275.20 | 275.30 | 0.0M |
2021-08-31 | 277.50 | 277.50 | 273.60 | 273.70 | 0.0M |
2021-08-30 | 270.80 | 276.00 | 270.70 | 276.00 | 0.0M |
2021-08-27 | 271.40 | 272.20 | 270.70 | 270.80 | 0.0M |
2021-08-26 | 271.00 | 272.30 | 269.70 | 271.80 | 0.0M |
2021-08-25 | 273.40 | 273.40 | 272.10 | 272.10 | 0.0M |
2021-08-24 | 272.00 | 273.90 | 271.80 | 273.90 | 0.0M |
2021-08-23 | 275.90 | 275.90 | 272.00 | 272.00 | 0.0M |
2021-08-20 | 273.00 | 274.10 | 270.40 | 274.10 | 0.0M |
2021-08-19 | 269.20 | 272.60 | 265.70 | 272.60 | 0.0M |
2021-08-18 | 274.00 | 275.80 | 274.00 | 275.10 | 0.0M |
2021-08-17 | 270.60 | 272.40 | 270.60 | 272.10 | 0.0M |
2021-08-16 | 267.70 | 268.90 | 266.90 | 268.90 | 0.0M |
2021-08-13 | 268.80 | 269.00 | 266.50 | 266.50 | 0.0M |
2021-08-12 | 264.80 | 266.30 | 264.00 | 266.30 | 0.0M |
2021-08-11 | 263.30 | 266.70 | 262.50 | 262.50 | 0.0M |
2021-08-10 | 263.10 | 266.60 | 263.10 | 264.90 | 0.0M |
2021-08-09 | 261.90 | 262.20 | 260.30 | 261.60 | 0.0M |
2021-08-06 | 260.00 | 262.20 | 259.80 | 259.80 | 0.0M |
2021-08-05 | 258.30 | 259.80 | 258.30 | 258.90 | 0.0M |
2021-08-04 | 255.00 | 258.30 | 255.00 | 258.30 | 0.0M |
2021-08-03 | 250.40 | 252.40 | 250.40 | 252.10 | 0.0M |
2021-08-02 | 252.80 | 253.80 | 252.00 | 252.00 | 0.0M |
2021-07-30 | 250.20 | 252.00 | 249.80 | 252.00 | 0.0M |
2021-07-29 | 247.00 | 250.40 | 247.00 | 250.40 | 0.0M |
2021-07-28 | 246.10 | 248.30 | 245.70 | 248.00 | 0.0M |
2021-07-27 | 245.30 | 246.90 | 245.10 | 245.90 | 0.0M |
2021-07-26 | 246.80 | 248.00 | 244.10 | 245.30 | 0.0M |
2021-07-23 | 246.50 | 248.20 | 245.30 | 248.10 | 0.0M |
2021-07-22 | 237.70 | 245.40 | 237.20 | 245.40 | 0.0M |
2021-07-21 | 241.00 | 242.30 | 232.00 | 235.30 | 0.0M |
2021-07-20 | 241.60 | 243.80 | 241.00 | 241.50 | 0.0M |
2021-07-19 | 241.00 | 241.50 | 239.10 | 240.90 | 0.0M |
2021-07-16 | 237.50 | 240.80 | 237.50 | 240.80 | 0.0M |
2021-07-15 | 233.00 | 237.70 | 233.00 | 237.70 | 0.0M |
2021-07-14 | 234.80 | 234.80 | 234.00 | 234.00 | 0.0M |
2021-07-13 | 234.00 | 235.80 | 234.00 | 235.50 | 0.0M |
2021-07-12 | 234.10 | 234.80 | 234.10 | 234.80 | 0.0M |
2021-07-09 | 234.20 | 235.50 | 233.60 | 234.20 | 0.0M |
2021-07-08 | 235.70 | 235.70 | 231.70 | 234.20 | 0.0M |
2021-07-07 | 235.90 | 237.20 | 234.50 | 234.90 | 0.0M |
2021-07-06 | 232.20 | 234.80 | 231.80 | 234.80 | 0.0M |
2021-07-05 | 231.70 | 232.70 | 231.00 | 231.90 | 0.0M |
2021-07-02 | 229.50 | 230.80 | 229.50 | 230.00 | 0.0M |
2021-07-01 | 227.40 | 227.90 | 227.10 | 227.40 | 0.0M |
2021-06-30 | 228.00 | 228.40 | 226.30 | 226.30 | 0.0M |
2021-06-29 | 227.60 | 229.10 | 226.80 | 226.80 | 0.0M |
2021-06-28 | 225.30 | 226.30 | 224.60 | 226.30 | 0.0M |
2021-06-25 | 224.00 | 225.30 | 223.70 | 225.30 | 0.0M |
2021-06-24 | 225.20 | 226.30 | 222.70 | 223.60 | 0.0M |
2021-06-23 | 224.70 | 224.70 | 223.50 | 223.50 | 0.0M |
2021-06-22 | 221.40 | 222.00 | 220.80 | 222.00 | 0.0M |
2021-06-21 | 215.60 | 219.50 | 215.60 | 219.50 | 0.0M |
2021-06-18 | 216.40 | 218.00 | 214.50 | 217.00 | 0.0M |
2021-06-17 | 203.20 | 214.80 | 203.20 | 214.70 | 0.0M |
2021-06-16 | 201.80 | 203.00 | 201.80 | 201.80 | 0.0M |
2021-06-15 | 204.00 | 204.50 | 202.40 | 202.40 | 0.0M |
2021-06-14 | 205.60 | 205.60 | 201.40 | 201.40 | 0.0M |
2021-06-11 | 201.90 | 204.10 | 201.90 | 204.10 | 0.0M |
2021-06-10 | 197.70 | 201.90 | 197.70 | 201.90 | 0.0M |
2021-06-09 | 197.00 | 197.60 | 197.00 | 197.05 | 0.0M |
2021-06-08 | 197.15 | 197.75 | 197.15 | 197.75 | 0.0M |
2021-06-07 | 200.70 | 201.00 | 198.15 | 198.15 | 0.0M |
2021-06-04 | 198.75 | 200.40 | 198.75 | 200.40 | 0.0M |
2021-06-03 | 198.25 | 198.65 | 198.00 | 198.65 | 0.0M |
2021-06-02 | 200.50 | 203.30 | 200.20 | 200.30 | 0.0M |
2021-06-01 | 211.10 | 211.40 | 199.85 | 199.85 | 0.0M |
2021-05-31 | 211.50 | 212.50 | 211.00 | 212.00 | 0.0M |
2021-05-28 | 210.00 | 213.30 | 210.00 | 211.50 | 0.0M |
2021-05-27 | 206.00 | 207.20 | 206.00 | 207.20 | 0.0M |
2021-05-26 | 208.40 | 209.20 | 206.20 | 206.20 | 0.0M |
2021-05-25 | 208.40 | 208.60 | 206.90 | 208.10 | 0.0M |
2021-05-21 | 208.30 | 210.50 | 208.30 | 210.50 | 0.0M |
2021-05-20 | 204.30 | 207.50 | 204.30 | 207.50 | 0.0M |
2021-05-19 | 204.20 | 204.20 | 202.20 | 202.20 | 0.0M |
2021-05-18 | 206.50 | 208.50 | 205.00 | 206.50 | 0.0M |
2021-05-17 | 209.30 | 210.60 | 206.80 | 206.80 | 0.0M |
2021-05-14 | 209.80 | 210.70 | 209.40 | 210.70 | 0.0M |
2021-05-13 | 207.20 | 207.20 | 205.80 | 205.80 | 0.0M |
2021-05-12 | 212.10 | 212.10 | 208.00 | 208.00 | 0.0M |
2021-05-11 | 212.50 | 212.70 | 210.90 | 212.00 | 0.0M |
2021-05-10 | 214.50 | 214.50 | 212.60 | 213.90 | 0.0M |
2021-05-07 | 213.00 | 215.00 | 212.70 | 214.90 | 0.0M |
2021-05-06 | 211.90 | 212.30 | 210.30 | 211.70 | 0.0M |
2021-05-05 | 213.20 | 214.50 | 212.40 | 213.30 | 0.0M |
2021-05-04 | 211.60 | 212.30 | 210.00 | 212.30 | 0.0M |
2021-05-03 | 211.30 | 212.50 | 211.20 | 211.50 | 0.0M |
2021-04-30 | 211.00 | 212.90 | 209.70 | 211.50 | 0.0M |
2021-04-29 | 213.60 | 214.70 | 213.30 | 213.30 | 0.0M |
2021-04-28 | 213.70 | 214.30 | 213.70 | 213.70 | 0.0M |
2021-04-27 | 214.60 | 214.60 | 212.60 | 214.10 | 0.0M |
2021-04-26 | 214.90 | 215.10 | 214.00 | 214.30 | 0.0M |
2021-04-23 | 210.20 | 210.40 | 207.80 | 209.30 | 0.0M |
2021-04-22 | 203.00 | 212.00 | 202.00 | 211.90 | 0.0M |
2021-04-21 | 200.60 | 203.10 | 200.60 | 203.10 | 0.0M |
2021-04-20 | 200.80 | 200.80 | 199.85 | 200.20 | 0.0M |
2021-04-19 | 202.60 | 202.60 | 201.60 | 201.80 | 0.0M |
2021-04-16 | 202.30 | 202.90 | 202.10 | 202.10 | 0.0M |
2021-04-15 | 198.10 | 201.50 | 198.10 | 201.50 | 0.0M |
2021-04-14 | 203.30 | 203.80 | 198.00 | 199.25 | 0.0M |
2021-04-13 | 197.80 | 207.00 | 197.05 | 204.70 | 0.0M |
2021-04-12 | 194.85 | 195.60 | 194.85 | 195.50 | 0.0M |
2021-04-09 | 193.10 | 194.20 | 192.45 | 192.60 | 0.0M |
2021-04-08 | 190.90 | 192.95 | 190.50 | 192.95 | 0.0M |
2021-04-07 | 191.15 | 191.15 | 190.00 | 190.45 | 0.0M |
2021-04-06 | 191.50 | 194.75 | 191.50 | 192.60 | 0.0M |
2021-04-01 | 192.50 | 192.70 | 191.00 | 192.70 | 0.0M |
2021-03-31 | 190.04 | 192.66 | 190.04 | 192.66 | 0.0M |
2021-03-30 | 193.00 | 193.62 | 192.34 | 192.34 | 0.0M |
2021-03-29 | 191.78 | 192.46 | 189.20 | 192.20 | 0.0M |
2021-03-26 | 185.96 | 187.02 | 185.96 | 186.98 | 0.0M |
2021-03-25 | 185.84 | 186.34 | 184.26 | 184.26 | 0.0M |
2021-03-24 | 186.34 | 187.80 | 185.00 | 186.00 | 0.0M |
2021-03-23 | 187.18 | 188.40 | 186.64 | 186.64 | 0.0M |
2021-03-22 | 185.20 | 187.24 | 185.06 | 187.02 | 0.0M |
2021-03-19 | 181.06 | 184.34 | 181.06 | 183.50 | 0.0M |
2021-03-18 | 178.62 | 182.54 | 178.62 | 181.56 | 0.0M |
2021-03-17 | 180.82 | 181.22 | 180.00 | 180.32 | 0.0M |
2021-03-16 | 181.86 | 182.24 | 181.84 | 181.84 | 0.0M |
2021-03-15 | 180.02 | 182.18 | 180.02 | 182.18 | 0.0M |
2021-03-12 | 183.42 | 184.50 | 180.00 | 180.38 | 0.0M |
2021-03-11 | 180.00 | 182.14 | 180.00 | 182.14 | 0.0M |
2021-03-10 | 182.00 | 183.44 | 180.00 | 180.00 | 0.0M |
2021-03-09 | 179.34 | 183.28 | 179.34 | 182.56 | 0.0M |
2021-03-08 | 184.78 | 184.78 | 182.62 | 182.62 | 0.0M |
2021-03-05 | 179.68 | 182.06 | 178.66 | 182.06 | 0.0M |
2021-03-04 | 182.12 | 183.46 | 177.96 | 177.96 | 0.0M |
2021-03-03 | 187.14 | 187.48 | 182.96 | 182.96 | 0.0M |
2021-03-02 | 188.14 | 188.14 | 185.42 | 185.42 | 0.0M |
2021-03-01 | 184.02 | 187.00 | 184.02 | 187.00 | 0.0M |
2021-02-26 | 180.18 | 183.00 | 179.58 | 183.00 | 0.0M |
2021-02-25 | 183.72 | 184.24 | 180.20 | 181.60 | 0.0M |
2021-02-24 | 183.86 | 186.04 | 183.86 | 185.76 | 0.0M |
2021-02-23 | 187.10 | 187.14 | 183.86 | 183.86 | 0.0M |
2021-02-22 | 190.78 | 190.78 | 186.00 | 186.42 | 0.0M |
2021-02-19 | 195.70 | 198.02 | 192.04 | 192.54 | 0.0M |
2021-02-18 | 198.46 | 200.00 | 195.00 | 196.58 | 0.0M |
2021-02-17 | 200.35 | 200.35 | 198.34 | 199.80 | 0.0M |
2021-02-16 | 203.65 | 203.65 | 199.86 | 199.86 | 0.0M |
2021-02-15 | 203.45 | 204.10 | 202.55 | 203.05 | 0.0M |
2021-02-12 | 197.94 | 202.20 | 197.94 | 202.10 | 0.0M |
2021-02-11 | 195.54 | 196.86 | 195.54 | 196.86 | 0.0M |
2021-02-10 | 196.40 | 197.24 | 195.60 | 196.12 | 0.0M |
2021-02-09 | 194.66 | 196.48 | 193.62 | 196.48 | 0.0M |
2021-02-08 | 196.52 | 197.12 | 196.24 | 196.62 | 0.0M |
2021-02-05 | 197.42 | 197.74 | 196.36 | 196.40 | 0.0M |
2021-02-04 | 198.72 | 200.85 | 197.58 | 197.58 | 0.0M |
2021-02-03 | 203.50 | 204.75 | 199.64 | 199.64 | 0.0M |
2021-02-02 | 198.78 | 203.00 | 198.78 | 202.60 | 0.0M |
2021-02-01 | 197.26 | 201.15 | 197.26 | 201.15 | 0.0M |
2021-01-29 | 188.14 | 195.72 | 187.02 | 194.68 | 0.0M |
2021-01-28 | 182.62 | 190.94 | 182.40 | 187.58 | 0.0M |
2021-01-27 | 192.72 | 193.36 | 181.26 | 186.44 | 0.0M |
2021-01-26 | 195.30 | 197.46 | 194.56 | 195.00 | 0.0M |
2021-01-25 | 196.76 | 197.50 | 193.70 | 193.70 | 0.0M |
2021-01-22 | 191.66 | 195.36 | 190.68 | 195.36 | 0.0M |
2021-01-21 | 196.12 | 196.52 | 192.00 | 192.00 | 0.0M |
2021-01-20 | 194.90 | 195.64 | 194.56 | 195.00 | 0.0M |
2021-01-19 | 197.24 | 198.16 | 195.08 | 195.08 | 0.0M |
2021-01-18 | 196.48 | 197.78 | 196.48 | 197.66 | 0.0M |
2021-01-15 | 194.18 | 196.60 | 194.18 | 195.36 | 0.0M |
2021-01-14 | 197.48 | 198.98 | 195.68 | 195.68 | 0.0M |
2021-01-13 | 198.04 | 198.78 | 195.48 | 197.68 | 0.0M |
2021-01-12 | 201.30 | 202.25 | 197.42 | 197.42 | 0.0M |
2021-01-11 | 199.80 | 201.35 | 199.56 | 200.20 | 0.0M |
2021-01-08 | 195.78 | 200.00 | 195.78 | 198.84 | 0.0M |
2021-01-07 | 193.20 | 197.58 | 192.82 | 197.58 | 0.0M |
2021-01-06 | 185.10 | 189.06 | 182.90 | 189.06 | 0.0M |
2021-01-05 | 181.92 | 184.26 | 181.88 | 184.26 | 0.0M |
2021-01-04 | 183.36 | 183.62 | 179.56 | 179.56 | 0.0M |