301.30
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 341.20 | 341.20 | 341.20 | 341.20 | 0.0M |
| 2024-12-27 | 348.15 | 348.15 | 348.15 | 348.15 | 0.0M |
| 2024-12-24 | 361.30 | 361.30 | 355.25 | 355.25 | 0.0M |
| 2024-12-23 | 363.00 | 363.00 | 362.45 | 362.45 | 0.0M |
| 2024-12-20 | 364.60 | 369.80 | 364.60 | 369.80 | 0.0M |
| 2024-12-19 | 373.95 | 373.95 | 372.00 | 372.00 | 0.0M |
| 2024-12-18 | 380.80 | 380.80 | 367.10 | 368.15 | 0.0M |
| 2024-12-17 | 377.95 | 377.95 | 374.50 | 374.50 | 0.0M |
| 2024-12-16 | 370.00 | 376.00 | 370.00 | 371.05 | 0.0M |
| 2024-12-13 | 369.60 | 369.60 | 369.40 | 369.40 | 0.0M |
| 2024-12-12 | 377.35 | 377.35 | 376.90 | 376.90 | 0.0M |
| 2024-12-11 | 376.80 | 380.00 | 368.00 | 369.95 | 0.0M |
| 2024-12-10 | 369.80 | 371.40 | 367.00 | 369.40 | 0.0M |
| 2024-12-09 | 348.95 | 356.00 | 339.30 | 353.75 | 0.0M |
| 2024-12-06 | 340.00 | 340.00 | 336.95 | 339.30 | 0.0M |
| 2024-12-05 | 333.95 | 334.00 | 330.00 | 330.00 | 0.0M |
| 2024-12-04 | 338.50 | 338.50 | 325.00 | 325.00 | 0.0M |
| 2024-12-03 | 324.00 | 327.90 | 322.00 | 326.00 | 0.0M |
| 2024-12-02 | 319.00 | 322.00 | 310.00 | 316.75 | 0.0M |
| 2024-11-29 | 315.75 | 315.75 | 308.75 | 308.80 | 0.0M |
| 2024-11-28 | 319.90 | 329.50 | 307.20 | 325.00 | 0.0M |
| 2024-11-27 | 309.60 | 315.00 | 302.10 | 314.95 | 0.0M |
| 2024-11-26 | 296.80 | 304.70 | 296.80 | 303.90 | 0.0M |
| 2024-11-25 | 292.80 | 309.95 | 290.80 | 297.00 | 0.0M |
| 2024-11-22 | 319.00 | 319.00 | 304.05 | 306.10 | 0.0M |
| 2024-11-21 | 353.90 | 353.90 | 318.55 | 319.95 | 0.0M |
| 2024-11-19 | 344.00 | 372.55 | 344.00 | 353.90 | 0.0M |
| 2024-11-18 | 368.90 | 392.00 | 340.00 | 359.95 | 0.0M |
| 2024-11-14 | 399.95 | 401.15 | 351.55 | 360.05 | 0.0M |
| 2024-11-13 | 512.00 | 512.00 | 433.20 | 433.20 | 0.0M |
| 2024-11-12 | 543.55 | 543.55 | 539.15 | 541.45 | 0.0M |
| 2024-11-11 | 530.50 | 531.55 | 527.50 | 531.00 | 0.0M |
| 2024-11-08 | 540.00 | 540.00 | 534.10 | 537.80 | 0.0M |
| 2024-11-07 | 534.60 | 545.00 | 534.55 | 541.35 | 0.0M |
| 2024-11-05 | 536.80 | 536.80 | 520.00 | 520.00 | 0.0M |
| 2024-11-04 | 511.00 | 530.95 | 511.00 | 520.90 | 0.0M |
| 2024-11-01 | 510.20 | 518.00 | 505.00 | 506.20 | 0.0M |
| 2024-10-31 | 513.50 | 513.50 | 505.00 | 509.95 | 0.0M |
| 2024-10-30 | 514.50 | 525.40 | 505.00 | 509.40 | 0.0M |
| 2024-10-29 | 517.25 | 517.25 | 503.50 | 503.50 | 0.0M |
| 2024-10-28 | 517.40 | 524.90 | 507.00 | 507.60 | 0.0M |
| 2024-10-25 | 509.90 | 513.50 | 503.55 | 503.55 | 0.0M |
| 2024-10-24 | 523.00 | 523.05 | 505.05 | 509.85 | 0.0M |
| 2024-10-23 | 528.35 | 533.00 | 516.85 | 529.05 | 0.0M |
| 2024-10-22 | 539.65 | 551.40 | 515.00 | 515.00 | 0.0M |
| 2024-10-21 | 591.95 | 595.00 | 534.45 | 536.65 | 0.0M |
| 2024-10-18 | 558.40 | 596.80 | 558.40 | 565.20 | 0.0M |
| 2024-10-17 | 544.30 | 547.40 | 532.05 | 535.40 | 0.0M |
| 2024-10-16 | 548.75 | 548.75 | 537.80 | 538.30 | 0.0M |
| 2024-10-15 | 577.40 | 577.40 | 539.00 | 540.90 | 0.0M |
| 2024-10-14 | 573.80 | 579.90 | 565.20 | 577.45 | 0.0M |
| 2024-10-11 | 575.00 | 590.50 | 553.00 | 558.35 | 0.0M |
| 2024-10-10 | 532.55 | 575.80 | 532.50 | 551.65 | 0.0M |
| 2024-10-09 | 562.35 | 562.50 | 522.50 | 532.50 | 0.0M |
| 2024-10-08 | 515.55 | 590.00 | 507.55 | 548.75 | 0.0M |
| 2024-10-07 | 547.05 | 547.05 | 514.90 | 520.45 | 0.0M |
| 2024-10-04 | 525.60 | 593.00 | 525.60 | 543.80 | 0.0M |
| 2024-10-03 | 577.00 | 577.00 | 513.00 | 521.20 | 0.0M |
| 2024-10-01 | 521.75 | 564.90 | 521.75 | 554.10 | 0.0M |
| 2024-09-30 | 505.60 | 508.55 | 497.55 | 502.00 | 0.0M |
| 2024-09-27 | 512.00 | 519.95 | 500.00 | 512.40 | 0.0M |
| 2024-09-26 | 521.00 | 530.00 | 499.00 | 507.00 | 0.0M |
| 2024-09-25 | 532.05 | 532.05 | 518.00 | 520.20 | 0.0M |
| 2024-09-24 | 525.00 | 534.05 | 518.05 | 523.50 | 0.0M |
| 2024-09-23 | 525.55 | 525.55 | 515.00 | 518.95 | 0.0M |
| 2024-09-20 | 528.60 | 531.65 | 525.00 | 525.55 | 0.0M |
| 2024-09-19 | 545.60 | 559.90 | 545.00 | 545.45 | 0.0M |
| 2024-09-18 | 555.55 | 555.55 | 544.00 | 547.10 | 0.0M |
| 2024-09-17 | 561.85 | 561.85 | 553.50 | 554.60 | 0.0M |
| 2024-09-16 | 556.00 | 561.65 | 553.75 | 557.70 | 0.0M |
| 2024-09-13 | 558.45 | 562.25 | 557.60 | 561.50 | 0.0M |
| 2024-09-12 | 562.55 | 562.55 | 554.40 | 558.50 | 0.0M |
| 2024-09-10 | 557.05 | 557.05 | 553.10 | 553.10 | 0.0M |
| 2024-09-09 | 554.00 | 560.85 | 551.00 | 556.00 | 0.0M |
| 2024-09-06 | 571.50 | 574.40 | 565.10 | 574.40 | 0.0M |
| 2024-09-05 | 544.95 | 578.00 | 544.95 | 576.10 | 0.0M |
| 2024-09-04 | 562.60 | 570.00 | 553.90 | 556.05 | 0.0M |
| 2024-09-03 | 574.30 | 574.30 | 560.10 | 561.70 | 0.0M |
| 2024-09-02 | 647.00 | 647.00 | 570.55 | 574.30 | 0.0M |
| 2024-08-30 | 586.00 | 586.00 | 576.05 | 577.75 | 0.0M |
| 2024-08-29 | 618.00 | 618.00 | 584.80 | 589.60 | 0.0M |
| 2024-08-28 | 630.00 | 630.05 | 580.05 | 592.50 | 0.0M |
| 2024-08-27 | 597.00 | 637.00 | 597.00 | 610.40 | 0.0M |
| 2024-08-26 | 586.40 | 609.50 | 582.50 | 599.90 | 0.0M |
| 2024-08-23 | 590.00 | 602.65 | 582.40 | 583.40 | 0.0M |
| 2024-08-22 | 580.05 | 627.50 | 580.00 | 589.95 | 0.0M |
| 2024-08-21 | 583.15 | 585.55 | 574.00 | 577.25 | 0.0M |
| 2024-08-20 | 598.85 | 604.05 | 575.05 | 589.65 | 0.0M |
| 2024-08-19 | 610.00 | 633.00 | 578.60 | 591.00 | 0.0M |
| 2024-08-16 | 620.70 | 624.90 | 580.50 | 600.90 | 0.0M |
| 2024-08-14 | 590.00 | 624.90 | 588.50 | 607.00 | 0.0M |
| 2024-08-13 | 606.05 | 622.00 | 575.70 | 578.00 | 0.0M |
| 2024-08-12 | 625.30 | 637.80 | 602.00 | 604.80 | 0.0M |
| 2024-08-09 | 633.00 | 644.70 | 611.30 | 613.50 | 0.0M |
| 2024-08-08 | 643.25 | 687.85 | 641.80 | 645.55 | 0.0M |
| 2024-08-07 | 621.50 | 680.00 | 620.00 | 636.80 | 0.0M |
| 2024-08-06 | 613.20 | 698.95 | 604.70 | 617.60 | 0.0M |
| 2024-08-05 | 616.00 | 616.00 | 576.00 | 584.40 | 0.0M |
| 2024-08-02 | 658.45 | 658.45 | 610.30 | 623.80 | 0.0M |
| 2024-08-01 | 751.05 | 771.00 | 654.75 | 658.40 | 0.0M |
| 2024-07-31 | 627.00 | 714.90 | 627.00 | 714.90 | 0.0M |
| 2024-07-30 | 604.85 | 604.85 | 593.65 | 595.75 | 0.0M |
| 2024-07-29 | 600.35 | 604.00 | 576.70 | 580.10 | 0.0M |
| 2024-07-26 | 594.95 | 599.20 | 594.95 | 598.85 | 0.0M |
| 2024-07-23 | 566.25 | 566.25 | 544.15 | 545.70 | 0.0M |
| 2024-07-22 | 573.65 | 573.65 | 563.60 | 566.25 | 0.0M |
| 2024-07-19 | 565.90 | 566.00 | 561.60 | 562.40 | 0.0M |
| 2024-07-18 | 575.00 | 586.65 | 574.90 | 576.20 | 0.0M |
| 2024-07-16 | 578.00 | 578.00 | 563.90 | 566.95 | 0.0M |
| 2024-07-15 | 570.70 | 584.95 | 564.00 | 584.50 | 0.0M |
| 2024-07-12 | 589.25 | 604.35 | 550.20 | 560.20 | 0.0M |
| 2024-07-11 | 599.20 | 599.20 | 587.15 | 590.20 | 0.0M |
| 2024-07-10 | 600.05 | 607.00 | 583.00 | 591.05 | 0.0M |
| 2024-07-09 | 602.05 | 608.45 | 600.00 | 600.00 | 0.0M |
| 2024-07-05 | 608.50 | 608.50 | 599.00 | 600.15 | 0.0M |
| 2024-07-04 | 588.00 | 620.30 | 587.90 | 604.70 | 0.0M |
| 2024-07-03 | 582.85 | 619.00 | 575.50 | 594.70 | 0.0M |
| 2024-07-02 | 585.05 | 585.05 | 575.10 | 576.80 | 0.0M |
| 2024-07-01 | 588.70 | 610.00 | 579.80 | 584.50 | 0.0M |
| 2024-06-28 | 573.05 | 585.50 | 570.00 | 580.75 | 0.0M |
| 2024-06-27 | 600.00 | 600.00 | 571.05 | 579.10 | 0.0M |
| 2024-06-26 | 594.00 | 600.00 | 586.50 | 600.00 | 0.0M |
| 2024-06-25 | 585.30 | 603.80 | 580.75 | 597.95 | 0.0M |
| 2024-06-24 | 586.30 | 588.55 | 577.95 | 588.30 | 0.0M |
| 2024-06-21 | 590.00 | 590.00 | 578.00 | 578.00 | 0.0M |
| 2024-06-20 | 600.10 | 600.10 | 580.05 | 582.60 | 0.0M |
| 2024-06-19 | 587.25 | 614.70 | 587.25 | 592.60 | 0.0M |
| 2024-06-18 | 615.00 | 615.00 | 590.00 | 590.00 | 0.0M |
| 2024-06-14 | 591.00 | 610.20 | 584.50 | 605.00 | 0.0M |
| 2024-06-13 | 554.10 | 640.00 | 548.35 | 609.45 | 0.0M |
| 2024-06-12 | 553.10 | 559.00 | 553.05 | 557.35 | 0.0M |
| 2024-06-10 | 550.00 | 567.45 | 550.00 | 553.05 | 0.0M |
| 2024-06-07 | 550.00 | 581.30 | 538.95 | 545.80 | 0.0M |
| 2024-06-06 | 550.00 | 556.80 | 530.00 | 553.90 | 0.0M |
| 2024-06-05 | 522.40 | 599.00 | 522.40 | 562.20 | 0.0M |
| 2024-06-04 | 534.00 | 534.00 | 525.00 | 525.00 | 0.0M |
| 2024-06-03 | 550.00 | 553.35 | 507.25 | 532.40 | 0.0M |
| 2024-05-31 | 555.25 | 555.25 | 550.00 | 550.00 | 0.0M |
| 2024-05-30 | 575.00 | 575.00 | 544.35 | 553.20 | 0.0M |
| 2024-05-29 | 626.35 | 639.60 | 593.45 | 597.95 | 0.0M |
| 2024-05-28 | 641.50 | 641.50 | 621.50 | 631.75 | 0.0M |
| 2024-05-24 | 638.10 | 650.00 | 635.00 | 638.45 | 0.0M |
| 2024-05-23 | 622.50 | 653.25 | 622.50 | 645.70 | 0.0M |
| 2024-05-22 | 645.65 | 645.65 | 614.65 | 627.25 | 0.0M |
| 2024-05-21 | 600.00 | 718.95 | 585.15 | 648.25 | 0.0M |
| 2024-05-18 | 599.45 | 600.00 | 592.75 | 600.00 | 0.0M |
| 2024-05-17 | 588.45 | 598.75 | 586.50 | 588.10 | 0.0M |
| 2024-05-16 | 574.90 | 589.85 | 574.90 | 589.75 | 0.0M |
| 2024-05-15 | 575.45 | 582.50 | 567.65 | 573.55 | 0.0M |
| 2024-05-14 | 566.70 | 581.25 | 565.00 | 574.75 | 0.0M |
| 2024-05-13 | 556.00 | 576.70 | 552.40 | 554.40 | 0.0M |
| 2024-05-10 | 621.00 | 621.00 | 556.25 | 561.85 | 0.0M |
| 2024-05-09 | 589.20 | 591.30 | 555.35 | 568.20 | 0.0M |
| 2024-05-08 | 595.00 | 595.00 | 570.00 | 585.65 | 0.0M |
| 2024-05-07 | 595.45 | 595.45 | 575.10 | 583.05 | 0.0M |
| 2024-05-06 | 593.10 | 596.40 | 581.90 | 582.80 | 0.0M |
| 2024-05-03 | 600.65 | 628.60 | 587.25 | 593.10 | 0.0M |
| 2024-05-02 | 575.70 | 620.05 | 560.90 | 599.80 | 0.0M |
| 2024-04-30 | 577.70 | 577.70 | 565.75 | 571.60 | 0.0M |
| 2024-04-26 | 567.15 | 567.15 | 567.10 | 567.15 | 0.0M |
| 2024-04-25 | 580.05 | 580.05 | 567.15 | 567.15 | 0.0M |
| 2024-04-24 | 566.75 | 593.95 | 558.20 | 575.80 | 0.0M |
| 2024-04-23 | 552.00 | 559.50 | 548.70 | 552.80 | 0.0M |
| 2024-04-22 | 565.50 | 570.35 | 551.00 | 554.75 | 0.0M |
| 2024-04-19 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2024-04-18 | 584.55 | 584.55 | 577.50 | 579.35 | 0.0M |
| 2024-04-16 | 564.25 | 574.80 | 561.70 | 569.75 | 0.0M |
| 2024-04-15 | 552.00 | 572.00 | 541.00 | 569.90 | 0.0M |
| 2024-04-12 | 560.15 | 568.55 | 541.00 | 559.55 | 0.0M |
| 2024-04-10 | 557.00 | 562.90 | 557.00 | 561.10 | 0.0M |
| 2024-04-09 | 589.95 | 589.95 | 545.10 | 558.20 | 0.0M |
| 2024-04-08 | 597.05 | 597.05 | 587.15 | 589.85 | 0.0M |
| 2024-04-05 | 587.85 | 607.90 | 582.00 | 607.90 | 0.0M |
| 2024-04-04 | 616.55 | 617.55 | 580.60 | 589.50 | 0.0M |
| 2024-04-03 | 610.00 | 629.00 | 540.40 | 602.55 | 0.0M |
| 2024-04-02 | 534.85 | 577.00 | 532.90 | 569.95 | 0.0M |
| 2024-04-01 | 514.85 | 575.15 | 491.00 | 533.50 | 0.0M |
| 2024-03-28 | 531.95 | 532.00 | 511.10 | 514.85 | 0.0M |
| 2024-03-27 | 549.85 | 549.85 | 528.85 | 533.50 | 0.0M |
| 2024-03-26 | 640.00 | 640.00 | 544.05 | 550.50 | 0.0M |
| 2024-03-22 | 599.15 | 599.90 | 572.35 | 575.40 | 0.0M |
| 2024-03-21 | 658.00 | 658.00 | 603.25 | 605.10 | 0.0M |
| 2024-03-20 | 625.00 | 680.00 | 625.00 | 661.00 | 0.0M |
| 2024-03-19 | 521.05 | 592.05 | 521.05 | 592.00 | 0.0M |
| 2024-03-18 | 511.20 | 511.20 | 491.10 | 493.40 | 0.0M |
| 2024-03-15 | 511.00 | 515.30 | 511.00 | 515.30 | 0.0M |
| 2024-03-14 | 501.75 | 509.00 | 494.65 | 496.25 | 0.0M |
| 2024-03-13 | 524.40 | 525.00 | 490.00 | 493.75 | 0.0M |
| 2024-03-12 | 569.20 | 569.20 | 520.00 | 525.70 | 0.0M |
| 2024-03-11 | 573.15 | 573.50 | 560.10 | 566.95 | 0.0M |
| 2024-03-07 | 580.00 | 597.00 | 580.00 | 589.05 | 0.0M |
| 2024-03-06 | 591.50 | 591.50 | 575.35 | 579.90 | 0.0M |
| 2024-03-05 | 597.65 | 600.05 | 583.00 | 592.95 | 0.0M |
| 2024-03-04 | 614.75 | 616.90 | 596.80 | 598.45 | 0.0M |
| 2024-03-02 | 636.95 | 636.95 | 636.95 | 636.95 | 0.0M |
| 2024-03-01 | 615.55 | 615.55 | 599.95 | 607.00 | 0.0M |
| 2024-02-29 | 607.65 | 625.00 | 604.40 | 622.75 | 0.0M |
| 2024-02-28 | 616.40 | 616.40 | 602.60 | 604.40 | 0.0M |
| 2024-02-27 | 624.10 | 628.30 | 613.10 | 617.55 | 0.0M |
| 2024-02-26 | 618.20 | 625.00 | 618.20 | 620.05 | 0.0M |
| 2024-02-23 | 620.70 | 630.65 | 619.10 | 626.40 | 0.0M |
| 2024-02-22 | 626.65 | 632.55 | 611.70 | 621.30 | 0.0M |
| 2024-02-21 | 624.40 | 628.05 | 624.20 | 627.00 | 0.0M |
| 2024-02-20 | 640.00 | 640.00 | 622.00 | 622.45 | 0.0M |
| 2024-02-19 | 642.15 | 642.15 | 639.95 | 639.95 | 0.0M |
| 2024-02-16 | 640.90 | 652.80 | 629.30 | 639.00 | 0.0M |
| 2024-02-15 | 644.95 | 650.00 | 635.65 | 644.00 | 0.0M |
| 2024-02-14 | 640.00 | 640.35 | 620.00 | 630.00 | 0.0M |
| 2024-02-13 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0M |
| 2024-02-12 | 665.15 | 665.15 | 652.00 | 652.00 | 0.0M |
| 2024-02-09 | 665.10 | 693.20 | 665.10 | 681.00 | 0.0M |
| 2024-02-08 | 698.95 | 701.00 | 682.50 | 696.00 | 0.0M |
| 2024-02-07 | 655.00 | 699.00 | 651.55 | 676.35 | 0.0M |
| 2024-02-06 | 707.80 | 707.80 | 660.00 | 686.50 | 0.0M |
| 2024-02-05 | 682.00 | 707.80 | 660.00 | 700.15 | 0.0M |
| 2024-02-02 | 660.05 | 689.80 | 651.00 | 683.85 | 0.0M |
| 2024-02-01 | 649.35 | 666.65 | 649.35 | 661.55 | 0.0M |
| 2024-01-31 | 663.45 | 663.45 | 654.95 | 656.25 | 0.0M |
| 2024-01-30 | 648.45 | 660.05 | 642.80 | 659.85 | 0.0M |
| 2024-01-29 | 642.90 | 659.95 | 642.90 | 654.20 | 0.0M |
| 2024-01-25 | 627.95 | 649.75 | 627.95 | 644.25 | 0.0M |
| 2024-01-24 | 612.70 | 627.15 | 607.80 | 616.40 | 0.0M |
| 2024-01-23 | 652.20 | 655.65 | 630.20 | 630.40 | 0.0M |
| 2024-01-20 | 660.20 | 663.85 | 654.50 | 654.50 | 0.0M |
| 2024-01-19 | 673.40 | 673.40 | 653.00 | 666.40 | 0.0M |
| 2024-01-18 | 675.05 | 675.05 | 662.00 | 673.05 | 0.0M |
| 2024-01-17 | 682.00 | 688.35 | 657.60 | 687.95 | 0.0M |
| 2024-01-16 | 661.70 | 690.00 | 655.50 | 687.25 | 0.0M |
| 2024-01-15 | 673.70 | 686.00 | 662.00 | 684.85 | 0.0M |
| 2024-01-12 | 697.75 | 699.90 | 682.00 | 690.50 | 0.0M |
| 2024-01-11 | 672.20 | 686.45 | 670.10 | 684.00 | 0.0M |
| 2024-01-10 | 660.20 | 662.10 | 659.00 | 659.00 | 0.0M |
| 2024-01-09 | 658.00 | 658.00 | 658.00 | 658.00 | 0.0M |
| 2024-01-08 | 665.50 | 665.50 | 651.25 | 658.00 | 0.0M |
| 2024-01-05 | 672.15 | 689.00 | 672.15 | 677.15 | 0.0M |
| 2024-01-04 | 661.40 | 675.00 | 632.10 | 664.05 | 0.0M |
| 2024-01-03 | 654.95 | 670.10 | 648.60 | 667.45 | 0.0M |
| 2024-01-02 | 660.00 | 663.05 | 643.70 | 657.90 | 0.0M |
| 2024-01-01 | 674.10 | 674.10 | 651.00 | 660.05 | 0.0M |