290.20
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:15 | 320.00 | 321.55 | 319.20 | 320.55 | 2.1K |
| 09:20 | 321.10 | 321.10 | 321.10 | 321.10 | 0.0K |
| 09:25 | 321.35 | 321.35 | 321.05 | 321.05 | 0.2K |
| 09:30 | 320.35 | 320.35 | 320.35 | 320.35 | 0.1K |
| 09:40 | 321.05 | 322.00 | 321.05 | 322.00 | 0.3K |
| 09:45 | 320.60 | 320.60 | 319.65 | 319.65 | 1.1K |
| 09:50 | 319.75 | 322.05 | 319.75 | 322.05 | 1.9K |
| 10:00 | 323.05 | 324.05 | 323.05 | 323.25 | 0.3K |
| 10:05 | 323.05 | 323.05 | 323.05 | 323.05 | 0.1K |
| 10:10 | 323.60 | 323.60 | 323.60 | 323.60 | 0.0K |
| 10:20 | 323.05 | 323.05 | 322.85 | 322.85 | 0.1K |
| 10:25 | 322.65 | 322.65 | 322.65 | 322.65 | 0.0K |
| 10:30 | 322.65 | 322.65 | 322.65 | 322.65 | 0.0K |
| 10:40 | 322.00 | 322.00 | 322.00 | 322.00 | 0.0K |
| 10:50 | 322.00 | 322.00 | 321.95 | 321.95 | 2.5K |
| 11:00 | 321.90 | 321.90 | 321.75 | 321.75 | 0.1K |
| 11:25 | 322.10 | 322.10 | 322.10 | 322.10 | 0.0K |
| 11:40 | 323.15 | 323.15 | 323.15 | 323.15 | 0.5K |
| 11:45 | 322.80 | 324.25 | 322.80 | 324.25 | 2.0K |
| 11:50 | 324.05 | 324.05 | 324.05 | 324.05 | 0.1K |
| 11:55 | 324.10 | 324.10 | 323.35 | 323.35 | 0.1K |
| 12:05 | 322.70 | 322.70 | 322.70 | 322.70 | 0.0K |
| 12:25 | 322.40 | 322.40 | 322.40 | 322.40 | 0.0K |
| 12:45 | 322.00 | 322.00 | 322.00 | 322.00 | 0.1K |
| 12:50 | 321.95 | 321.95 | 321.70 | 321.70 | 0.1K |
| 12:55 | 320.80 | 320.80 | 320.80 | 320.80 | 0.0K |
| 13:00 | 321.55 | 321.55 | 321.55 | 321.55 | 0.1K |
| 13:05 | 322.20 | 322.30 | 322.20 | 322.30 | 0.0K |
| 13:20 | 322.40 | 323.05 | 322.40 | 322.55 | 0.3K |
| 13:25 | 322.25 | 322.25 | 322.25 | 322.25 | 0.0K |
| 13:45 | 323.40 | 323.50 | 323.40 | 323.50 | 0.1K |
| 13:50 | 323.65 | 324.10 | 323.65 | 324.10 | 0.2K |
| 14:05 | 324.10 | 324.10 | 324.10 | 324.10 | 0.0K |
| 14:10 | 324.10 | 324.10 | 324.10 | 324.10 | 3.0K |
| 14:15 | 324.90 | 324.90 | 324.90 | 324.90 | 0.1K |
| 14:25 | 323.25 | 323.25 | 323.25 | 323.25 | 0.0K |
| 14:30 | 322.90 | 322.90 | 322.90 | 322.90 | 0.0K |
| 14:35 | 322.40 | 322.40 | 322.20 | 322.20 | 0.1K |
| 14:40 | 322.10 | 322.10 | 321.90 | 321.90 | 0.0K |
| 14:45 | 322.10 | 322.25 | 321.95 | 321.95 | 0.3K |
| 14:50 | 321.90 | 322.00 | 321.90 | 322.00 | 0.0K |
| 14:55 | 321.90 | 322.05 | 321.90 | 322.05 | 0.1K |
| 15:00 | 322.10 | 322.10 | 322.10 | 322.10 | 0.0K |
| 15:05 | 322.50 | 322.50 | 322.50 | 322.50 | 0.0K |
| 15:10 | 321.55 | 321.55 | 320.00 | 320.10 | 0.5K |
| 15:15 | 320.10 | 320.15 | 320.10 | 320.15 | 0.3K |
| 15:20 | 319.80 | 319.80 | 319.15 | 319.15 | 0.3K |
| 15:25 | 319.15 | 327.00 | 319.00 | 320.75 | 0.7K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 321.50 | 321.55 | 277.10 | 290.20 | 0.2M |
| 2025-09-25 | 318.55 | 327.00 | 318.55 | 320.75 | 0.0M |
| 2025-09-24 | 324.50 | 328.30 | 321.00 | 321.80 | 0.0M |
| 2025-09-23 | 323.00 | 330.85 | 320.05 | 324.85 | 0.0M |
| 2025-09-22 | 325.60 | 329.25 | 319.10 | 321.85 | 0.0M |
| 2025-09-19 | 317.05 | 326.95 | 317.00 | 325.60 | 0.0M |
| 2025-09-18 | 329.00 | 332.00 | 318.85 | 320.60 | 0.0M |
| 2025-09-17 | 327.10 | 332.00 | 323.20 | 325.20 | 0.1M |
| 2025-09-16 | 333.00 | 335.00 | 328.00 | 329.35 | 0.0M |
| 2025-09-15 | 339.90 | 339.90 | 330.05 | 333.55 | 0.1M |
| 2025-09-12 | 336.00 | 337.00 | 330.10 | 333.35 | 0.1M |
| 2025-09-11 | 337.10 | 338.75 | 333.15 | 334.20 | 0.0M |
| 2025-09-10 | 335.55 | 338.70 | 331.15 | 335.10 | 0.0M |
| 2025-09-09 | 339.00 | 344.75 | 332.10 | 335.55 | 0.0M |
| 2025-09-08 | 323.85 | 339.50 | 323.05 | 337.45 | 0.1M |
| 2025-09-05 | 336.65 | 338.25 | 318.20 | 326.50 | 0.1M |
| 2025-09-04 | 342.30 | 343.85 | 335.90 | 336.65 | 0.0M |
| 2025-09-03 | 338.40 | 345.05 | 333.80 | 335.55 | 0.1M |
| 2025-09-02 | 350.05 | 350.30 | 336.05 | 338.85 | 0.0M |
| 2025-09-01 | 358.95 | 362.70 | 347.50 | 348.85 | 0.1M |
| 2025-08-29 | 354.05 | 360.00 | 347.30 | 353.10 | 0.0M |
| 2025-08-28 | 364.85 | 364.85 | 340.80 | 351.65 | 0.0M |
| 2025-08-26 | 366.00 | 366.00 | 354.05 | 355.95 | 0.1M |
| 2025-08-25 | 346.00 | 365.50 | 346.00 | 363.35 | 0.2M |
| 2025-08-22 | 345.00 | 355.25 | 337.65 | 345.25 | 0.2M |
| 2025-08-21 | 339.00 | 343.80 | 333.65 | 342.15 | 0.0M |
| 2025-08-20 | 332.25 | 341.75 | 332.20 | 334.75 | 0.0M |
| 2025-08-19 | 339.85 | 339.85 | 329.15 | 334.10 | 0.1M |
| 2025-08-18 | 340.00 | 344.20 | 334.00 | 337.30 | 0.0M |
| 2025-08-14 | 341.00 | 346.00 | 334.25 | 337.70 | 0.0M |
| 2025-08-13 | 354.95 | 355.05 | 328.65 | 345.20 | 0.2M |
| 2025-08-12 | 342.00 | 351.75 | 338.00 | 349.35 | 0.1M |
| 2025-08-11 | 339.90 | 346.50 | 334.95 | 341.65 | 0.1M |
| 2025-08-08 | 334.05 | 343.30 | 332.10 | 335.55 | 0.0M |
| 2025-08-07 | 332.10 | 344.05 | 332.10 | 337.15 | 0.0M |
| 2025-08-06 | 345.25 | 348.50 | 336.00 | 337.85 | 0.1M |
| 2025-08-05 | 340.00 | 350.00 | 340.00 | 347.90 | 0.1M |
| 2025-08-04 | 338.95 | 344.65 | 328.00 | 339.55 | 0.0M |
| 2025-08-01 | 338.85 | 344.80 | 331.15 | 333.25 | 0.1M |
| 2025-07-31 | 326.05 | 340.00 | 326.05 | 335.45 | 0.0M |
| 2025-07-30 | 335.00 | 339.85 | 330.00 | 338.05 | 0.0M |
| 2025-07-29 | 322.15 | 335.05 | 316.65 | 333.90 | 0.1M |
| 2025-07-28 | 320.00 | 329.40 | 307.20 | 322.00 | 0.1M |
| 2025-07-25 | 306.00 | 324.00 | 301.90 | 315.50 | 0.2M |
| 2025-07-24 | 298.25 | 307.65 | 292.05 | 305.85 | 0.0M |
| 2025-07-23 | 302.00 | 302.00 | 287.10 | 296.75 | 0.1M |
| 2025-07-22 | 296.15 | 302.90 | 295.30 | 298.90 | 0.0M |
| 2025-07-21 | 296.95 | 298.05 | 289.25 | 291.15 | 0.1M |
| 2025-07-18 | 296.00 | 300.50 | 291.15 | 292.80 | 0.0M |
| 2025-07-17 | 292.00 | 302.60 | 292.00 | 295.25 | 0.1M |
| 2025-07-16 | 300.15 | 302.00 | 291.40 | 292.95 | 0.0M |
| 2025-07-15 | 297.00 | 304.50 | 297.00 | 299.40 | 0.0M |
| 2025-07-14 | 308.90 | 312.40 | 293.30 | 296.40 | 0.1M |
| 2025-07-11 | 300.05 | 310.00 | 291.50 | 308.50 | 0.2M |
| 2025-07-10 | 291.95 | 310.00 | 290.05 | 299.40 | 0.2M |
| 2025-07-09 | 279.20 | 294.95 | 276.00 | 289.10 | 0.1M |
| 2025-07-08 | 286.90 | 286.90 | 276.20 | 280.20 | 0.0M |
| 2025-07-07 | 279.00 | 285.45 | 275.80 | 284.05 | 0.1M |
| 2025-07-04 | 279.00 | 285.95 | 273.60 | 278.95 | 0.1M |
| 2025-07-03 | 255.20 | 280.00 | 255.20 | 275.20 | 0.2M |
| 2025-07-02 | 268.15 | 268.15 | 256.00 | 259.45 | 0.0M |
| 2025-07-01 | 276.10 | 276.10 | 259.05 | 265.50 | 0.1M |
| 2025-06-30 | 261.95 | 271.80 | 256.10 | 269.15 | 0.1M |
| 2025-06-27 | 239.80 | 267.65 | 237.50 | 258.65 | 0.9M |
| 2025-06-26 | 221.30 | 237.80 | 221.30 | 233.95 | 0.1M |
| 2025-06-25 | 208.95 | 229.00 | 207.15 | 221.30 | 0.1M |
| 2025-06-24 | 217.00 | 217.00 | 206.15 | 208.20 | 0.0M |
| 2025-06-23 | 203.00 | 215.85 | 203.00 | 208.65 | 0.1M |
| 2025-06-20 | 207.30 | 211.00 | 203.00 | 205.10 | 0.1M |
| 2025-06-19 | 218.05 | 221.20 | 205.30 | 206.70 | 0.0M |
| 2025-06-18 | 214.00 | 220.80 | 212.00 | 217.35 | 0.1M |
| 2025-06-17 | 220.20 | 224.10 | 212.30 | 214.15 | 0.0M |
| 2025-06-16 | 221.60 | 229.10 | 218.55 | 224.40 | 0.0M |
| 2025-06-13 | 227.00 | 236.85 | 218.15 | 220.50 | 0.3M |
| 2025-06-12 | 187.00 | 227.70 | 185.00 | 226.85 | 0.3M |
| 2025-06-11 | 174.80 | 192.80 | 174.80 | 189.75 | 0.1M |
| 2025-06-10 | 202.65 | 203.00 | 188.85 | 191.15 | 0.1M |
| 2025-06-09 | 210.75 | 213.55 | 200.00 | 202.00 | 0.0M |
| 2025-06-06 | 182.00 | 215.00 | 181.90 | 207.65 | 0.2M |
| 2025-06-05 | 180.60 | 183.10 | 179.85 | 181.20 | 0.0M |
| 2025-06-04 | 182.10 | 182.10 | 176.95 | 178.80 | 0.0M |
| 2025-06-03 | 178.05 | 192.00 | 177.75 | 181.25 | 0.0M |
| 2025-06-02 | 177.00 | 181.45 | 176.60 | 179.60 | 0.0M |
| 2025-05-30 | 179.55 | 179.55 | 176.40 | 177.65 | 0.0M |
| 2025-05-29 | 177.05 | 182.20 | 175.40 | 178.30 | 0.0M |
| 2025-05-28 | 182.70 | 183.50 | 177.65 | 179.20 | 0.0M |
| 2025-05-27 | 181.15 | 184.65 | 180.10 | 181.50 | 0.0M |
| 2025-05-26 | 187.40 | 187.40 | 178.20 | 181.75 | 0.0M |
| 2025-05-23 | 190.85 | 195.95 | 181.55 | 186.50 | 0.0M |
| 2025-05-22 | 186.20 | 191.30 | 179.00 | 185.25 | 0.0M |
| 2025-05-21 | 183.40 | 186.90 | 182.80 | 186.20 | 0.0M |
| 2025-05-20 | 190.00 | 190.00 | 183.00 | 183.65 | 0.0M |
| 2025-05-19 | 185.00 | 189.20 | 182.15 | 186.35 | 0.0M |
| 2025-05-16 | 186.00 | 190.35 | 185.10 | 187.35 | 0.0M |
| 2025-05-15 | 189.65 | 191.40 | 182.30 | 185.75 | 0.0M |
| 2025-05-14 | 181.90 | 193.00 | 181.90 | 189.35 | 0.0M |
| 2025-05-13 | 178.00 | 187.85 | 178.00 | 181.65 | 0.0M |
| 2025-05-12 | 172.00 | 182.00 | 172.00 | 179.90 | 0.0M |
| 2025-05-09 | 149.90 | 168.80 | 149.90 | 165.75 | 0.0M |
| 2025-05-08 | 172.45 | 175.00 | 166.00 | 166.55 | 0.0M |
| 2025-05-07 | 165.00 | 173.50 | 165.00 | 172.65 | 0.0M |
| 2025-05-06 | 179.65 | 180.30 | 170.00 | 170.75 | 0.0M |
| 2025-05-05 | 182.85 | 184.30 | 177.85 | 179.85 | 0.0M |
| 2025-05-02 | 188.00 | 188.00 | 179.25 | 182.85 | 0.0M |
| 2025-04-30 | 191.05 | 191.15 | 178.10 | 179.85 | 0.0M |
| 2025-04-29 | 197.95 | 202.75 | 189.15 | 190.25 | 0.0M |
| 2025-04-28 | 197.75 | 198.35 | 191.00 | 193.10 | 0.0M |
| 2025-04-25 | 208.55 | 208.65 | 193.05 | 197.80 | 0.0M |
| 2025-04-24 | 217.00 | 217.00 | 203.00 | 205.10 | 0.0M |
| 2025-04-23 | 213.95 | 215.75 | 209.10 | 214.55 | 0.0M |
| 2025-04-22 | 209.60 | 219.30 | 209.60 | 210.60 | 0.0M |
| 2025-04-21 | 206.10 | 217.05 | 201.65 | 215.90 | 0.0M |
| 2025-04-17 | 208.40 | 210.00 | 205.00 | 207.85 | 0.0M |
| 2025-04-16 | 205.70 | 210.85 | 205.40 | 208.45 | 0.0M |
| 2025-04-15 | 209.90 | 211.65 | 201.15 | 204.95 | 0.0M |
| 2025-04-11 | 197.00 | 200.50 | 194.30 | 198.95 | 0.0M |
| 2025-04-09 | 189.25 | 194.90 | 187.50 | 192.75 | 0.0M |
| 2025-04-08 | 194.00 | 197.40 | 184.55 | 189.25 | 0.0M |
| 2025-04-07 | 196.00 | 196.00 | 184.80 | 189.40 | 0.0M |
| 2025-04-04 | 220.95 | 221.20 | 202.70 | 205.30 | 0.1M |
| 2025-04-03 | 200.95 | 210.70 | 200.05 | 210.70 | 0.0M |
| 2025-04-02 | 191.25 | 200.70 | 187.50 | 200.70 | 0.0M |
| 2025-04-01 | 188.30 | 195.10 | 185.15 | 191.15 | 0.0M |
| 2025-03-28 | 199.00 | 204.40 | 186.70 | 188.30 | 0.0M |
| 2025-03-27 | 187.10 | 194.70 | 182.95 | 194.70 | 0.0M |
| 2025-03-26 | 191.90 | 198.95 | 184.05 | 185.45 | 0.0M |
| 2025-03-25 | 194.00 | 201.00 | 187.25 | 190.20 | 0.0M |
| 2025-03-24 | 182.00 | 191.45 | 181.20 | 191.45 | 0.0M |
| 2025-03-21 | 181.70 | 186.25 | 177.00 | 182.35 | 0.1M |
| 2025-03-20 | 182.85 | 189.30 | 176.00 | 181.20 | 0.0M |
| 2025-03-19 | 176.15 | 184.50 | 176.15 | 180.30 | 0.1M |
| 2025-03-18 | 173.55 | 183.00 | 173.15 | 175.75 | 0.1M |
| 2025-03-17 | 176.65 | 183.40 | 171.55 | 175.85 | 0.0M |
| 2025-03-13 | 176.60 | 182.00 | 173.95 | 176.65 | 0.0M |
| 2025-03-12 | 183.10 | 186.00 | 174.00 | 175.10 | 0.0M |
| 2025-03-11 | 191.00 | 191.00 | 182.30 | 182.80 | 0.0M |
| 2025-03-10 | 203.65 | 203.65 | 191.65 | 191.85 | 0.0M |
| 2025-03-07 | 196.00 | 205.50 | 194.05 | 201.70 | 0.0M |
| 2025-03-06 | 194.50 | 203.20 | 192.00 | 196.25 | 0.0M |
| 2025-03-05 | 181.55 | 194.50 | 181.55 | 194.15 | 0.1M |
| 2025-03-04 | 185.25 | 195.45 | 185.25 | 185.25 | 0.1M |
| 2025-03-03 | 195.00 | 195.00 | 195.00 | 195.00 | 0.0M |
| 2025-02-28 | 210.00 | 210.00 | 205.25 | 205.25 | 0.0M |
| 2025-02-27 | 227.40 | 228.10 | 216.05 | 216.05 | 0.0M |
| 2025-02-25 | 229.55 | 233.15 | 225.55 | 227.40 | 0.0M |
| 2025-02-24 | 235.30 | 235.30 | 225.15 | 229.55 | 0.0M |
| 2025-02-21 | 242.15 | 245.00 | 234.45 | 235.75 | 0.0M |
| 2025-02-20 | 234.10 | 245.80 | 232.60 | 242.15 | 0.0M |
| 2025-02-19 | 220.60 | 237.65 | 217.20 | 234.10 | 0.0M |
| 2025-02-18 | 243.85 | 243.85 | 226.05 | 226.35 | 0.0M |
| 2025-02-17 | 244.00 | 244.00 | 226.35 | 237.90 | 0.0M |
| 2025-02-14 | 250.25 | 252.65 | 237.15 | 237.30 | 0.0M |
| 2025-02-13 | 251.80 | 260.75 | 244.10 | 249.60 | 0.0M |
| 2025-02-12 | 247.45 | 251.25 | 237.90 | 248.35 | 0.0M |
| 2025-02-11 | 261.15 | 262.75 | 250.40 | 250.40 | 0.0M |
| 2025-02-10 | 271.20 | 276.50 | 260.55 | 263.55 | 0.0M |
| 2025-02-07 | 265.40 | 276.45 | 262.00 | 272.75 | 0.0M |
| 2025-02-06 | 280.50 | 280.50 | 260.55 | 265.00 | 0.0M |
| 2025-02-05 | 272.00 | 277.85 | 268.25 | 274.25 | 0.0M |
| 2025-02-04 | 273.75 | 275.00 | 264.60 | 267.50 | 0.0M |
| 2025-02-03 | 272.00 | 276.85 | 256.00 | 273.75 | 0.0M |
| 2025-02-01 | 273.55 | 276.10 | 266.00 | 267.15 | 0.0M |
| 2025-01-31 | 269.70 | 276.25 | 267.75 | 273.30 | 0.0M |
| 2025-01-30 | 272.00 | 274.00 | 262.75 | 263.10 | 0.0M |
| 2025-01-29 | 259.90 | 266.35 | 255.80 | 266.35 | 0.0M |
| 2025-01-28 | 261.00 | 262.40 | 248.35 | 253.70 | 0.0M |
| 2025-01-27 | 263.00 | 272.50 | 261.40 | 261.40 | 0.0M |
| 2025-01-24 | 281.30 | 287.25 | 270.00 | 275.15 | 0.0M |
| 2025-01-23 | 280.00 | 283.95 | 278.00 | 281.30 | 0.0M |
| 2025-01-22 | 286.10 | 292.05 | 278.25 | 283.65 | 0.0M |
| 2025-01-21 | 295.00 | 304.45 | 289.90 | 292.85 | 0.0M |
| 2025-01-20 | 288.80 | 303.20 | 285.85 | 301.05 | 0.1M |
| 2025-01-17 | 274.50 | 288.80 | 272.30 | 288.80 | 0.0M |
| 2025-01-16 | 273.40 | 278.90 | 271.20 | 275.05 | 0.0M |
| 2025-01-15 | 271.00 | 274.00 | 265.00 | 271.80 | 0.0M |
| 2025-01-14 | 256.00 | 269.40 | 256.00 | 267.20 | 0.0M |
| 2025-01-13 | 263.00 | 270.50 | 257.55 | 257.85 | 0.0M |
| 2025-01-10 | 280.00 | 280.00 | 269.80 | 271.10 | 0.0M |
| 2025-01-09 | 287.00 | 297.00 | 280.00 | 284.00 | 0.0M |
| 2025-01-08 | 296.00 | 296.00 | 285.30 | 286.80 | 0.0M |
| 2025-01-07 | 279.00 | 295.15 | 279.00 | 292.85 | 0.0M |
| 2025-01-06 | 284.80 | 288.85 | 277.55 | 281.10 | 0.0M |
| 2025-01-03 | 263.00 | 275.10 | 263.00 | 275.10 | 0.0M |
| 2025-01-02 | 269.00 | 269.00 | 260.00 | 262.00 | 0.0M |
| 2025-01-01 | 269.00 | 269.00 | 265.45 | 267.70 | 0.0M |