311.30
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 311.30 | 312.40 | 309.20 | 311.30 | 0.0M |
| 2025-09-25 | 314.70 | 312.90 | 309.20 | 314.50 | 0.0M |
| 2025-09-24 | 321.80 | 320.20 | 314.80 | 315.30 | 0.0M |
| 2025-09-23 | 321.80 | 327.20 | 322.00 | 321.80 | 0.1M |
| 2025-09-22 | 323.70 | 325.10 | 319.80 | 325.20 | 0.0M |
| 2025-09-19 | 323.10 | 327.10 | 322.60 | 323.30 | 0.2M |
| 2025-09-18 | 323.10 | 326.60 | 323.00 | 323.10 | 0.1M |
| 2025-09-17 | 332.80 | 333.20 | 321.40 | 326.10 | 0.2M |
| 2025-09-16 | 337.60 | 339.40 | 329.80 | 331.50 | 0.4M |
| 2025-09-15 | 335.50 | 338.20 | 333.60 | 335.50 | 0.0M |
| 2025-09-12 | 332.40 | 335.80 | 330.50 | 332.40 | 0.2M |
| 2025-09-11 | 332.80 | 333.80 | 328.00 | 334.10 | 0.1M |
| 2025-09-10 | 330.10 | 334.60 | 329.40 | 330.10 | 0.6M |
| 2025-09-09 | 328.60 | 330.80 | 327.20 | 328.60 | 0.0M |
| 2025-09-08 | 325.00 | 327.80 | 322.60 | 325.60 | 0.0M |
| 2025-09-05 | 319.70 | 325.00 | 320.20 | 319.70 | 0.0M |
| 2025-09-04 | 321.60 | 321.80 | 316.20 | 321.00 | 0.1M |
| 2025-09-03 | 320.20 | 321.80 | 318.00 | 320.20 | 1.2M |
| 2025-09-02 | 328.60 | 330.00 | 317.60 | 322.10 | 0.0M |
| 2025-09-01 | 332.00 | 332.80 | 328.40 | 331.70 | 0.0M |
| 2025-08-29 | 335.30 | 336.70 | 331.60 | 335.30 | 0.0M |
| 2025-08-28 | 336.40 | 337.20 | 332.80 | 336.40 | 0.3M |
| 2025-08-27 | 337.40 | 338.40 | 334.70 | 337.40 | 0.0M |
| 2025-08-26 | 343.10 | 343.50 | 337.60 | 343.10 | 0.0M |
| 2025-08-25 | 343.97 | 345.70 | 342.40 | 343.97 | 0.0M |
| 2025-08-22 | 338.50 | 348.20 | 339.80 | 347.30 | 0.0M |
| 2025-08-21 | 344.80 | 345.00 | 340.00 | 344.60 | 0.3M |
| 2025-08-20 | 341.40 | 347.40 | 340.40 | 341.80 | 1.7M |
| 2025-08-19 | 333.40 | 344.60 | 331.20 | 341.60 | 0.0M |
| 2025-08-18 | 339.30 | 340.40 | 329.40 | 333.80 | 0.0M |
| 2025-08-15 | 340.80 | 340.20 | 338.00 | 338.50 | 0.0M |
| 2025-08-14 | 338.70 | 340.40 | 337.60 | 338.50 | 0.1M |
| 2025-08-13 | 340.20 | 340.80 | 337.20 | 340.60 | 0.0M |
| 2025-08-12 | 336.20 | 338.80 | 334.40 | 338.10 | 0.2M |
| 2025-08-11 | 339.10 | 337.20 | 334.80 | 336.80 | 0.0M |
| 2025-08-08 | 337.80 | 339.90 | 336.40 | 336.20 | 0.0M |
| 2025-08-07 | 332.20 | 337.20 | 330.80 | 333.60 | 0.0M |
| 2025-08-06 | 331.30 | 333.40 | 330.20 | 333.20 | 0.0M |
| 2025-08-05 | 329.00 | 330.40 | 328.30 | 330.50 | 0.2M |
| 2025-08-04 | 324.00 | 327.20 | 323.60 | 324.60 | 0.0M |
| 2025-08-01 | 325.60 | 325.40 | 318.40 | 319.30 | 0.0M |
| 2025-07-31 | 333.00 | 335.40 | 330.00 | 333.00 | 0.0M |
| 2025-07-30 | 328.60 | 334.00 | 328.20 | 328.60 | 0.5M |
| 2025-07-29 | 332.20 | 336.00 | 330.20 | 332.20 | 0.0M |
| 2025-07-28 | 339.50 | 339.00 | 330.90 | 331.30 | 0.0M |
| 2025-07-25 | 334.50 | 333.40 | 330.60 | 334.70 | 0.0M |
| 2025-07-24 | 337.60 | 340.40 | 335.80 | 337.80 | 0.0M |
| 2025-07-23 | 339.50 | 339.80 | 335.20 | 338.90 | 0.2M |
| 2025-07-22 | 335.30 | 336.50 | 333.90 | 336.20 | 0.0M |
| 2025-07-21 | 339.30 | 341.80 | 335.60 | 339.10 | 0.4M |
| 2025-07-18 | 344.00 | 345.00 | 339.00 | 344.00 | 0.0M |
| 2025-07-17 | 338.70 | 341.80 | 335.00 | 338.70 | 0.0M |
| 2025-07-16 | 350.50 | 352.10 | 335.60 | 336.20 | 0.3M |
| 2025-07-15 | 343.50 | 350.20 | 338.00 | 343.30 | 0.2M |
| 2025-07-14 | 325.60 | 322.40 | 314.80 | 315.70 | 0.1M |
| 2025-07-11 | 329.80 | 330.40 | 328.00 | 330.10 | 0.1M |
| 2025-07-10 | 325.60 | 331.80 | 325.20 | 331.70 | 0.1M |
| 2025-07-09 | 324.00 | 326.00 | 321.90 | 322.10 | 0.0M |
| 2025-07-08 | 325.60 | 329.50 | 321.60 | 326.70 | 0.1M |
| 2025-07-07 | 326.50 | 326.80 | 324.40 | 326.50 | 0.0M |
| 2025-07-04 | 326.30 | 326.60 | 321.40 | 326.10 | 0.4M |
| 2025-07-03 | 323.50 | 328.80 | 323.80 | 323.50 | 0.0M |
| 2025-07-02 | 324.00 | 323.80 | 320.10 | 324.00 | 0.0M |
| 2025-07-01 | 322.50 | 325.00 | 321.00 | 322.50 | 0.1M |
| 2025-06-30 | 331.70 | 332.40 | 322.00 | 331.70 | 0.1M |
| 2025-06-27 | 324.80 | 331.60 | 328.00 | 331.30 | 0.0M |
| 2025-06-26 | 320.60 | 324.40 | 318.80 | 320.80 | 0.0M |
| 2025-06-25 | 322.30 | 322.00 | 316.80 | 322.30 | 0.0M |
| 2025-06-24 | 328.60 | 328.40 | 321.00 | 326.50 | 0.5M |
| 2025-06-23 | 312.20 | 315.80 | 312.20 | 312.20 | 0.5M |
| 2025-06-20 | 313.00 | 314.10 | 313.00 | 314.10 | 0.0M |
| 2025-06-19 | 314.10 | 314.60 | 313.40 | 314.10 | 0.0M |
| 2025-06-18 | 314.50 | 318.00 | 312.80 | 314.50 | 0.0M |
| 2025-06-17 | 317.00 | 318.40 | 314.80 | 316.80 | 0.0M |
| 2025-06-16 | 313.80 | 320.80 | 313.60 | 320.20 | 0.1M |
| 2025-06-13 | 315.30 | 317.80 | 314.58 | 314.70 | 0.0M |
| 2025-06-12 | 321.60 | 325.40 | 319.40 | 321.60 | 0.1M |
| 2025-06-11 | 329.00 | 330.00 | 323.00 | 329.00 | 0.0M |
| 2025-06-10 | 335.30 | 336.00 | 328.80 | 334.90 | 0.7M |
| 2025-06-09 | 339.70 | 341.60 | 336.00 | 340.60 | 0.0M |
| 2025-06-06 | 336.40 | 336.40 | 336.40 | 336.40 | 0.0M |
| 2025-06-05 | 335.50 | 340.20 | 335.20 | 336.40 | 0.1M |
| 2025-06-04 | 333.00 | 335.80 | 331.40 | 332.60 | 0.0M |
| 2025-06-03 | 327.50 | 330.60 | 324.80 | 327.30 | 0.2M |
| 2025-06-02 | 327.30 | 329.40 | 323.90 | 326.70 | 0.3M |
| 2025-05-30 | 331.70 | 333.60 | 327.00 | 329.00 | 0.2M |
| 2025-05-29 | 333.80 | 333.80 | 333.80 | 333.80 | 0.0M |
| 2025-05-28 | 332.80 | 334.40 | 332.00 | 333.80 | 0.3M |
| 2025-05-27 | 340.20 | 339.60 | 332.60 | 333.80 | 0.5M |
| 2025-05-26 | 339.60 | 342.20 | 337.40 | 339.60 | 0.0M |
| 2025-05-23 | 336.40 | 340.00 | 327.00 | 329.80 | 0.0M |
| 2025-05-22 | 345.40 | 344.20 | 331.00 | 331.30 | 0.0M |
| 2025-05-21 | 352.40 | 355.60 | 346.60 | 352.40 | 0.0M |
| 2025-05-20 | 356.20 | 356.20 | 350.80 | 356.20 | 0.0M |
| 2025-05-19 | 353.60 | 357.00 | 348.60 | 353.60 | 0.0M |
| 2025-05-16 | 361.00 | 362.80 | 353.60 | 353.60 | 0.1M |
| 2025-05-15 | 349.00 | 361.20 | 342.60 | 356.00 | 0.2M |
| 2025-05-14 | 352.00 | 352.10 | 348.00 | 350.70 | 0.1M |
| 2025-05-13 | 354.90 | 355.00 | 350.00 | 354.10 | 0.1M |
| 2025-05-12 | 348.80 | 354.80 | 348.60 | 348.80 | 0.1M |
| 2025-05-09 | 344.60 | 347.40 | 344.00 | 344.80 | 0.0M |
| 2025-05-08 | 336.20 | 345.40 | 338.00 | 338.90 | 0.0M |
| 2025-05-07 | 334.50 | 334.80 | 332.60 | 333.20 | 0.0M |
| 2025-05-06 | 329.80 | 333.60 | 326.00 | 329.80 | 0.0M |
| 2025-05-05 | 329.80 | 330.60 | 326.80 | 329.80 | 0.0M |
| 2025-05-02 | 327.10 | 329.80 | 323.60 | 325.00 | 0.1M |
| 2025-05-01 | 312.20 | 312.20 | 312.20 | 312.20 | 0.0M |
| 2025-04-30 | 318.30 | 324.60 | 317.80 | 312.20 | 0.1M |
| 2025-04-29 | 314.10 | 316.00 | 311.00 | 312.20 | 0.2M |
| 2025-04-28 | 315.30 | 315.80 | 312.40 | 315.10 | 0.0M |
| 2025-04-25 | 312.00 | 314.80 | 310.60 | 313.80 | 0.1M |
| 2025-04-24 | 304.20 | 308.60 | 303.80 | 305.20 | 0.1M |
| 2025-04-23 | 298.10 | 307.20 | 301.00 | 303.50 | 0.0M |
| 2025-04-22 | 293.80 | 294.80 | 285.30 | 293.40 | 0.5M |
| 2025-04-17 | 297.60 | 300.20 | 295.80 | 297.80 | 0.3M |
| 2025-04-16 | 301.00 | 300.20 | 294.20 | 294.90 | 0.0M |
| 2025-04-15 | 294.50 | 304.00 | 300.00 | 300.40 | 0.1M |
| 2025-04-14 | 291.50 | 294.00 | 286.00 | 292.00 | 0.0M |
| 2025-04-11 | 286.50 | 287.00 | 276.40 | 280.80 | 0.2M |
| 2025-04-10 | 303.50 | 303.20 | 284.80 | 285.80 | 0.1M |
| 2025-04-09 | 266.10 | 274.60 | 266.40 | 270.90 | 0.0M |
| 2025-04-08 | 274.50 | 280.60 | 272.60 | 280.00 | 0.0M |
| 2025-04-07 | 255.30 | 286.40 | 255.40 | 271.50 | 0.2M |
| 2025-04-04 | 297.00 | 302.40 | 279.00 | 284.80 | 0.0M |
| 2025-04-03 | 294.90 | 300.80 | 294.20 | 300.20 | 0.1M |
| 2025-04-02 | 296.00 | 302.80 | 294.40 | 300.20 | 0.1M |
| 2025-04-01 | 295.30 | 299.00 | 293.00 | 295.10 | 0.0M |
| 2025-03-31 | 291.50 | 293.20 | 288.60 | 291.10 | 0.0M |
| 2025-03-28 | 296.20 | 297.80 | 292.40 | 297.00 | 0.0M |
| 2025-03-27 | 295.10 | 298.00 | 293.40 | 294.10 | 0.0M |
| 2025-03-26 | 306.70 | 301.40 | 295.60 | 297.80 | 0.2M |
| 2025-03-25 | 305.60 | 306.20 | 302.00 | 303.50 | 0.5M |
| 2025-03-24 | 308.00 | 307.89 | 304.80 | 309.40 | 0.0M |
| 2025-03-21 | 314.30 | 315.40 | 302.80 | 308.40 | 0.1M |
| 2025-03-20 | 317.80 | 317.60 | 313.20 | 316.40 | 0.0M |
| 2025-03-19 | 310.90 | 318.60 | 314.80 | 317.80 | 0.0M |
| 2025-03-18 | 306.70 | 313.00 | 309.60 | 308.00 | 0.0M |
| 2025-03-17 | 301.80 | 305.80 | 301.80 | 302.10 | 0.0M |
| 2025-03-14 | 295.10 | 302.60 | 297.40 | 297.00 | 0.0M |
| 2025-03-13 | 296.20 | 300.00 | 294.20 | 295.70 | 0.0M |
| 2025-03-12 | 297.80 | 301.60 | 295.80 | 296.60 | 0.1M |
| 2025-03-11 | 304.60 | 305.00 | 293.20 | 294.50 | 0.0M |
| 2025-03-10 | 308.20 | 308.60 | 298.80 | 301.80 | 0.2M |
| 2025-03-07 | 308.60 | 308.60 | 305.00 | 307.10 | 0.0M |
| 2025-03-06 | 318.30 | 318.60 | 307.40 | 312.00 | 0.0M |
| 2025-03-05 | 320.20 | 328.20 | 317.80 | 320.20 | 0.0M |
| 2025-03-04 | 321.20 | 322.40 | 314.00 | 315.10 | 0.0M |
| 2025-03-03 | 324.20 | 329.00 | 324.20 | 324.20 | 0.0M |
| 2025-02-28 | 322.50 | 326.60 | 320.80 | 323.10 | 0.0M |
| 2025-02-27 | 329.40 | 329.20 | 323.90 | 323.10 | 0.0M |
| 2025-02-26 | 330.90 | 334.00 | 330.20 | 330.90 | 0.4M |
| 2025-02-25 | 336.20 | 338.40 | 327.20 | 329.80 | 0.0M |
| 2025-02-24 | 336.60 | 339.80 | 331.00 | 337.00 | 0.0M |
| 2025-02-21 | 342.30 | 344.80 | 335.00 | 335.50 | 0.0M |
| 2025-02-20 | 337.40 | 342.80 | 338.40 | 337.40 | 0.0M |
| 2025-02-19 | 349.40 | 349.00 | 335.00 | 335.70 | 0.0M |
| 2025-02-18 | 349.60 | 350.19 | 347.00 | 349.60 | 0.1M |
| 2025-02-17 | 343.70 | 348.00 | 343.20 | 343.70 | 0.0M |
| 2025-02-14 | 342.70 | 345.80 | 342.60 | 342.90 | 0.5M |
| 2025-02-13 | 335.30 | 343.80 | 334.80 | 341.80 | 0.0M |
| 2025-02-12 | 335.10 | 336.20 | 329.60 | 333.40 | 0.1M |
| 2025-02-11 | 331.10 | 334.20 | 330.60 | 331.10 | 0.0M |
| 2025-02-10 | 322.70 | 330.60 | 324.40 | 329.20 | 0.0M |
| 2025-02-07 | 324.40 | 327.80 | 322.80 | 324.40 | 0.1M |
| 2025-02-06 | 321.00 | 325.00 | 317.40 | 321.00 | 0.2M |
| 2025-02-05 | 314.90 | 320.80 | 313.60 | 319.10 | 0.1M |
| 2025-02-04 | 321.80 | 326.20 | 310.00 | 316.20 | 0.1M |
| 2025-02-03 | 314.50 | 321.20 | 311.20 | 320.60 | 0.0M |
| 2025-01-31 | 319.70 | 326.20 | 321.60 | 325.80 | 0.0M |
| 2025-01-30 | 315.10 | 320.20 | 314.60 | 318.70 | 0.0M |
| 2025-01-29 | 316.40 | 318.20 | 312.60 | 316.40 | 0.0M |
| 2025-01-28 | 310.90 | 315.60 | 311.00 | 310.90 | 0.6M |
| 2025-01-27 | 312.60 | 312.60 | 306.20 | 313.00 | 0.0M |
| 2025-01-24 | 318.50 | 319.80 | 316.40 | 318.50 | 0.0M |
| 2025-01-23 | 316.80 | 318.20 | 313.20 | 316.80 | 0.0M |
| 2025-01-22 | 311.70 | 320.50 | 312.80 | 318.10 | 0.0M |
| 2025-01-21 | 309.40 | 311.60 | 307.60 | 309.00 | 0.0M |
| 2025-01-20 | 308.00 | 312.20 | 307.40 | 308.00 | 0.0M |
| 2025-01-17 | 307.10 | 309.60 | 303.60 | 307.10 | 0.6M |
| 2025-01-16 | 304.20 | 309.60 | 302.60 | 309.60 | 0.0M |
| 2025-01-15 | 291.30 | 302.00 | 290.20 | 297.60 | 0.0M |
| 2025-01-14 | 289.80 | 290.60 | 286.60 | 289.80 | 0.0M |
| 2025-01-13 | 285.80 | 289.00 | 280.80 | 285.80 | 0.0M |
| 2025-01-10 | 289.80 | 294.60 | 287.80 | 289.80 | 0.0M |
| 2025-01-09 | 296.00 | 297.00 | 289.20 | 290.30 | 0.0M |
| 2025-01-08 | 302.50 | 304.20 | 297.40 | 302.50 | 0.0M |
| 2025-01-07 | 307.50 | 310.60 | 301.20 | 303.10 | 0.0M |
| 2025-01-06 | 304.20 | 304.20 | 304.20 | 304.20 | 0.0M |
| 2025-01-03 | 304.00 | 305.20 | 303.00 | 304.20 | 0.9M |
| 2025-01-02 | 303.70 | 306.20 | 302.60 | 304.20 | 0.0M |