225.75
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 286.50 | 290.50 | 286.00 | 290.50 | 0.0M |
| 2022-12-29 | 290.00 | 293.00 | 290.00 | 291.00 | 0.0M |
| 2022-12-28 | 293.50 | 293.50 | 292.50 | 292.50 | 0.0M |
| 2022-12-23 | 294.00 | 294.00 | 294.00 | 294.00 | 0.0M |
| 2022-12-22 | 298.00 | 299.50 | 296.25 | 296.25 | 0.0M |
| 2022-12-21 | 291.50 | 293.00 | 284.50 | 284.50 | 0.0M |
| 2022-12-20 | 281.00 | 286.00 | 281.00 | 282.50 | 0.0M |
| 2022-12-19 | 283.50 | 284.50 | 283.50 | 284.00 | 0.0M |
| 2022-12-16 | 278.00 | 283.00 | 278.00 | 283.00 | 0.0M |
| 2022-12-15 | 286.50 | 289.00 | 282.00 | 287.25 | 0.0M |
| 2022-12-14 | 293.00 | 294.50 | 291.50 | 294.50 | 0.0M |
| 2022-12-13 | 294.00 | 297.50 | 290.00 | 290.00 | 0.0M |
| 2022-12-12 | 290.00 | 293.00 | 287.75 | 287.75 | 0.0M |
| 2022-12-09 | 291.00 | 295.50 | 288.00 | 294.50 | 0.0M |
| 2022-12-08 | 277.50 | 284.50 | 277.50 | 283.50 | 0.0M |
| 2022-12-07 | 278.50 | 282.50 | 278.50 | 281.50 | 0.0M |
| 2022-12-06 | 284.50 | 288.75 | 281.00 | 288.75 | 0.0M |
| 2022-12-05 | 286.50 | 291.00 | 286.50 | 288.25 | 0.0M |
| 2022-12-02 | 290.00 | 291.50 | 287.50 | 291.50 | 0.0M |
| 2022-12-01 | 290.00 | 290.00 | 287.75 | 287.75 | 0.0M |
| 2022-11-30 | 289.50 | 292.00 | 289.50 | 290.00 | 0.0M |
| 2022-11-29 | 289.50 | 290.50 | 287.25 | 287.25 | 0.0M |
| 2022-11-28 | 283.50 | 288.00 | 283.50 | 285.75 | 0.0M |
| 2022-11-25 | 283.50 | 283.50 | 283.50 | 283.50 | 0.0M |
| 2022-11-24 | 282.50 | 283.50 | 281.50 | 283.50 | 0.0M |
| 2022-11-23 | 289.50 | 292.00 | 284.50 | 292.00 | 0.0M |
| 2022-11-22 | 284.50 | 289.50 | 283.00 | 283.00 | 0.0M |
| 2022-11-21 | 285.50 | 288.50 | 284.50 | 285.75 | 0.0M |
| 2022-11-18 | 283.50 | 290.00 | 283.50 | 288.75 | 0.0M |
| 2022-11-17 | 282.50 | 291.50 | 280.00 | 287.25 | 0.0M |
| 2022-11-16 | 286.50 | 286.50 | 282.50 | 284.50 | 0.0M |
| 2022-11-15 | 288.00 | 293.00 | 285.75 | 285.75 | 0.0M |
| 2022-11-14 | 283.00 | 284.50 | 279.00 | 284.50 | 0.0M |
| 2022-11-11 | 286.00 | 290.00 | 279.50 | 282.50 | 0.0M |
| 2022-11-10 | 269.00 | 283.50 | 269.00 | 277.75 | 0.0M |
| 2022-11-09 | 280.00 | 283.50 | 277.50 | 278.75 | 0.0M |
| 2022-11-08 | 288.50 | 288.50 | 278.00 | 284.00 | 0.0M |
| 2022-11-07 | 293.00 | 293.50 | 285.25 | 285.25 | 0.0M |
| 2022-11-04 | 281.50 | 282.00 | 278.25 | 278.25 | 0.0M |
| 2022-11-03 | 281.50 | 287.00 | 276.00 | 283.50 | 0.0M |
| 2022-11-02 | 284.50 | 287.75 | 284.50 | 287.75 | 0.0M |
| 2022-11-01 | 291.00 | 291.00 | 291.00 | 291.00 | 0.0M |
| 2022-10-31 | 291.00 | 291.00 | 290.00 | 290.00 | 0.0M |
| 2022-10-28 | 294.50 | 297.75 | 288.50 | 297.75 | 0.0M |
| 2022-10-27 | 301.50 | 301.50 | 291.50 | 297.25 | 0.0M |
| 2022-10-26 | 298.00 | 298.00 | 292.00 | 292.00 | 0.0M |
| 2022-10-25 | 295.50 | 301.00 | 293.50 | 301.00 | 0.0M |
| 2022-10-24 | 297.00 | 301.50 | 296.50 | 301.50 | 0.0M |
| 2022-10-21 | 290.00 | 295.00 | 290.00 | 293.00 | 0.0M |
| 2022-10-20 | 296.25 | 296.25 | 296.25 | 296.25 | 0.0M |
| 2022-10-19 | 305.50 | 306.50 | 301.00 | 301.00 | 0.0M |
| 2022-10-18 | 309.00 | 310.50 | 306.25 | 306.25 | 0.0M |
| 2022-10-17 | 295.50 | 308.00 | 295.50 | 305.25 | 0.0M |
| 2022-10-14 | 301.50 | 301.50 | 296.25 | 296.25 | 0.0M |
| 2022-10-13 | 302.00 | 306.00 | 302.00 | 305.25 | 0.0M |
| 2022-10-12 | 301.50 | 301.50 | 301.50 | 301.50 | 0.0M |
| 2022-10-11 | 308.50 | 308.50 | 305.75 | 305.75 | 0.0M |
| 2022-10-10 | 308.00 | 309.00 | 301.00 | 301.00 | 0.0M |
| 2022-10-07 | 311.50 | 312.00 | 308.50 | 312.00 | 0.0M |
| 2022-10-06 | 310.50 | 312.50 | 310.00 | 311.50 | 0.0M |
| 2022-10-05 | 313.50 | 313.50 | 311.50 | 312.00 | 0.0M |
| 2022-10-04 | 326.00 | 336.75 | 326.00 | 336.75 | 0.0M |
| 2022-10-03 | 316.50 | 328.00 | 316.50 | 320.00 | 0.0M |
| 2022-09-30 | 305.00 | 311.00 | 305.00 | 307.75 | 0.0M |
| 2022-09-29 | 285.00 | 300.50 | 285.00 | 295.75 | 0.0M |
| 2022-09-28 | 289.25 | 289.25 | 289.25 | 289.25 | 0.0M |
| 2022-09-27 | 304.50 | 305.75 | 304.50 | 305.75 | 0.0M |
| 2022-09-26 | 297.50 | 299.00 | 293.50 | 293.50 | 0.0M |
| 2022-09-23 | 297.00 | 300.00 | 296.25 | 296.25 | 0.0M |
| 2022-09-22 | 304.00 | 312.50 | 304.00 | 312.50 | 0.0M |
| 2022-09-21 | 312.00 | 314.00 | 310.00 | 311.50 | 0.0M |
| 2022-09-20 | 310.00 | 313.00 | 306.75 | 306.75 | 0.0M |
| 2022-09-16 | 323.00 | 323.00 | 308.25 | 308.25 | 0.0M |
| 2022-09-15 | 326.00 | 328.50 | 323.00 | 323.00 | 0.0M |
| 2022-09-14 | 326.25 | 326.25 | 326.25 | 326.25 | 0.0M |
| 2022-09-13 | 339.50 | 339.50 | 335.50 | 336.25 | 0.0M |
| 2022-09-12 | 339.50 | 343.50 | 337.50 | 343.50 | 0.0M |
| 2022-09-09 | 335.75 | 335.75 | 335.75 | 335.75 | 0.0M |
| 2022-09-08 | 338.50 | 338.50 | 333.50 | 333.50 | 0.0M |
| 2022-09-07 | 350.00 | 350.00 | 350.00 | 350.00 | 0.0M |
| 2022-09-06 | 356.50 | 358.75 | 353.50 | 358.75 | 0.0M |
| 2022-09-05 | 355.00 | 361.00 | 354.50 | 358.75 | 0.0M |
| 2022-09-02 | 370.50 | 370.50 | 358.00 | 358.00 | 0.0M |
| 2022-09-01 | 371.00 | 373.50 | 369.50 | 373.00 | 0.0M |
| 2022-08-31 | 367.00 | 372.50 | 367.00 | 372.50 | 0.0M |
| 2022-08-30 | 387.00 | 387.00 | 380.00 | 380.00 | 0.0M |
| 2022-08-26 | 395.00 | 398.75 | 391.00 | 398.75 | 0.0M |
| 2022-08-25 | 388.50 | 395.00 | 387.75 | 387.75 | 0.0M |
| 2022-08-24 | 388.00 | 388.00 | 385.25 | 385.25 | 0.0M |
| 2022-08-23 | 388.50 | 389.00 | 387.75 | 387.75 | 0.0M |
| 2022-08-22 | 389.50 | 391.50 | 387.00 | 391.50 | 0.0M |
| 2022-08-19 | 384.00 | 389.50 | 384.00 | 389.25 | 0.0M |
| 2022-08-18 | 386.50 | 387.00 | 386.25 | 386.25 | 0.0M |
| 2022-08-17 | 388.00 | 394.50 | 387.50 | 394.50 | 0.0M |
| 2022-08-16 | 393.00 | 396.25 | 390.50 | 396.25 | 0.0M |
| 2022-08-15 | 393.00 | 395.75 | 392.00 | 395.75 | 0.0M |
| 2022-08-12 | 388.00 | 392.50 | 388.00 | 392.00 | 0.0M |
| 2022-08-11 | 388.50 | 393.50 | 387.00 | 393.50 | 0.0M |
| 2022-08-10 | 386.50 | 391.00 | 386.50 | 390.50 | 0.0M |
| 2022-08-09 | 391.00 | 395.25 | 389.00 | 395.25 | 0.0M |
| 2022-08-08 | 392.50 | 393.50 | 392.50 | 393.50 | 0.0M |
| 2022-08-05 | 387.50 | 390.00 | 387.50 | 388.25 | 0.0M |
| 2022-08-04 | 391.00 | 391.00 | 382.00 | 382.00 | 0.0M |
| 2022-08-03 | 378.00 | 378.00 | 375.75 | 375.75 | 0.0M |
| 2022-08-02 | 378.00 | 382.50 | 378.00 | 382.50 | 0.0M |
| 2022-08-01 | 387.50 | 388.75 | 383.00 | 388.75 | 0.0M |
| 2022-07-29 | 384.50 | 387.00 | 376.25 | 376.25 | 0.0M |
| 2022-07-27 | 380.00 | 387.25 | 378.00 | 387.25 | 0.0M |
| 2022-07-26 | 388.00 | 390.00 | 384.00 | 390.00 | 0.0M |
| 2022-07-25 | 384.50 | 384.50 | 384.50 | 384.50 | 0.0M |
| 2022-07-22 | 388.00 | 388.25 | 385.00 | 388.25 | 0.0M |
| 2022-07-21 | 380.50 | 387.50 | 380.50 | 382.50 | 0.0M |
| 2022-07-20 | 387.00 | 387.75 | 381.50 | 387.75 | 0.0M |
| 2022-07-19 | 382.50 | 385.25 | 382.50 | 385.25 | 0.0M |
| 2022-07-18 | 382.00 | 392.00 | 382.00 | 385.25 | 0.0M |
| 2022-07-15 | 349.50 | 367.50 | 349.50 | 367.25 | 0.0M |
| 2022-07-14 | 350.50 | 352.50 | 348.50 | 352.50 | 0.0M |
| 2022-07-13 | 374.50 | 374.50 | 362.50 | 362.50 | 0.0M |
| 2022-07-12 | 363.00 | 375.50 | 363.00 | 370.00 | 0.0M |
| 2022-07-11 | 349.50 | 363.50 | 349.50 | 354.00 | 0.0M |
| 2022-07-08 | 359.00 | 359.00 | 345.00 | 355.25 | 0.0M |
| 2022-07-07 | 351.50 | 356.75 | 348.50 | 356.75 | 0.0M |
| 2022-07-06 | 354.00 | 354.50 | 348.50 | 354.50 | 0.0M |
| 2022-07-05 | 345.50 | 355.25 | 345.50 | 355.25 | 0.0M |
| 2022-07-04 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0M |
| 2022-07-01 | 350.50 | 355.50 | 350.50 | 355.25 | 0.0M |
| 2022-06-30 | 354.50 | 359.00 | 352.50 | 352.50 | 0.0M |
| 2022-06-29 | 362.00 | 362.00 | 353.50 | 359.25 | 0.0M |
| 2022-06-28 | 359.00 | 359.00 | 357.50 | 358.75 | 0.0M |
| 2022-06-24 | 337.50 | 337.50 | 334.50 | 334.50 | 0.0M |
| 2022-06-23 | 340.00 | 344.50 | 335.00 | 344.50 | 0.0M |
| 2022-06-22 | 343.00 | 343.00 | 341.00 | 341.00 | 0.0M |
| 2022-06-21 | 344.50 | 349.00 | 344.00 | 344.00 | 0.0M |
| 2022-06-20 | 343.50 | 347.00 | 343.50 | 345.25 | 0.0M |
| 2022-06-17 | 340.00 | 340.00 | 340.00 | 340.00 | 0.0M |
| 2022-06-16 | 341.00 | 341.50 | 338.75 | 338.75 | 0.0M |
| 2022-06-15 | 348.50 | 350.00 | 343.00 | 350.00 | 0.0M |
| 2022-06-14 | 346.00 | 352.00 | 346.00 | 346.25 | 0.0M |
| 2022-06-13 | 357.50 | 362.00 | 357.50 | 362.00 | 0.0M |
| 2022-06-10 | 359.50 | 363.50 | 358.50 | 363.50 | 0.0M |
| 2022-06-09 | 364.50 | 371.00 | 364.50 | 367.75 | 0.0M |
| 2022-06-08 | 369.25 | 369.25 | 369.25 | 369.25 | 0.0M |
| 2022-06-07 | 366.00 | 370.00 | 366.00 | 366.75 | 0.0M |
| 2022-06-01 | 363.50 | 368.75 | 363.50 | 368.75 | 0.0M |
| 2022-05-31 | 373.00 | 383.00 | 373.00 | 382.00 | 0.0M |
| 2022-05-30 | 372.50 | 372.50 | 368.00 | 370.50 | 0.0M |
| 2022-05-27 | 372.50 | 372.50 | 366.50 | 371.00 | 0.0M |
| 2022-05-25 | 372.00 | 373.00 | 371.00 | 373.00 | 0.0M |
| 2022-05-24 | 373.50 | 378.25 | 367.50 | 378.25 | 0.0M |
| 2022-05-23 | 379.50 | 383.50 | 376.75 | 376.75 | 0.0M |
| 2022-05-20 | 371.50 | 376.50 | 367.75 | 367.75 | 0.0M |
| 2022-05-19 | 361.50 | 365.25 | 359.50 | 365.25 | 0.0M |
| 2022-05-18 | 370.00 | 375.00 | 360.00 | 366.75 | 0.0M |
| 2022-05-16 | 358.00 | 360.50 | 358.00 | 358.25 | 0.0M |
| 2022-05-13 | 341.50 | 361.50 | 341.50 | 354.00 | 0.0M |
| 2022-05-12 | 342.50 | 342.50 | 342.50 | 342.50 | 0.0M |
| 2022-05-11 | 336.50 | 336.50 | 332.50 | 332.50 | 0.0M |
| 2022-05-10 | 326.00 | 336.00 | 326.00 | 333.00 | 0.0M |
| 2022-05-09 | 331.50 | 333.00 | 328.50 | 333.00 | 0.0M |
| 2022-05-06 | 356.00 | 356.00 | 340.00 | 345.75 | 0.0M |
| 2022-05-05 | 357.00 | 364.50 | 357.00 | 360.00 | 0.0M |
| 2022-05-04 | 347.00 | 349.00 | 343.00 | 343.00 | 0.0M |
| 2022-05-03 | 343.50 | 344.50 | 342.00 | 342.00 | 0.0M |
| 2022-04-29 | 352.50 | 352.50 | 345.25 | 345.25 | 0.0M |
| 2022-04-28 | 341.00 | 341.00 | 340.00 | 340.00 | 0.0M |
| 2022-04-27 | 347.00 | 350.00 | 347.00 | 350.00 | 0.0M |
| 2022-04-26 | 350.00 | 350.00 | 348.00 | 348.75 | 0.0M |
| 2022-04-25 | 344.00 | 345.00 | 338.00 | 342.50 | 0.0M |
| 2022-04-22 | 362.00 | 363.00 | 359.00 | 363.00 | 0.0M |
| 2022-04-21 | 368.50 | 368.50 | 362.00 | 367.25 | 0.0M |
| 2022-04-20 | 366.50 | 366.75 | 357.50 | 366.75 | 0.0M |
| 2022-04-19 | 364.00 | 373.00 | 364.00 | 373.00 | 0.0M |
| 2022-04-13 | 370.00 | 375.25 | 370.00 | 375.25 | 0.0M |
| 2022-04-12 | 369.50 | 375.25 | 369.50 | 375.25 | 0.0M |
| 2022-04-11 | 374.00 | 374.50 | 371.50 | 372.00 | 0.0M |
| 2022-04-08 | 369.00 | 373.50 | 369.00 | 373.50 | 0.0M |
| 2022-04-07 | 361.50 | 361.50 | 357.25 | 357.25 | 0.0M |
| 2022-04-06 | 361.00 | 366.25 | 356.50 | 366.25 | 0.0M |
| 2022-04-05 | 360.00 | 370.50 | 360.00 | 370.50 | 0.0M |
| 2022-04-04 | 363.00 | 363.00 | 356.75 | 356.75 | 0.0M |
| 2022-04-01 | 369.00 | 369.00 | 361.50 | 361.50 | 0.0M |
| 2022-03-31 | 356.50 | 358.00 | 353.00 | 353.00 | 0.0M |
| 2022-03-30 | 344.50 | 349.00 | 344.50 | 348.75 | 0.0M |
| 2022-03-29 | 345.50 | 346.25 | 345.00 | 346.25 | 0.0M |
| 2022-03-28 | 342.50 | 345.50 | 339.25 | 339.25 | 0.0M |
| 2022-03-25 | 341.50 | 341.50 | 339.25 | 339.25 | 0.0M |
| 2022-03-24 | 339.25 | 339.25 | 339.25 | 339.25 | 0.0M |
| 2022-03-23 | 341.50 | 341.50 | 332.50 | 339.25 | 0.0M |
| 2022-03-22 | 340.00 | 342.50 | 338.00 | 342.50 | 0.0M |
| 2022-03-21 | 340.00 | 344.00 | 340.00 | 344.00 | 0.0M |
| 2022-03-18 | 331.00 | 332.00 | 330.00 | 332.00 | 0.0M |
| 2022-03-17 | 334.50 | 335.75 | 334.50 | 335.75 | 0.0M |
| 2022-03-16 | 337.75 | 337.75 | 337.75 | 337.75 | 0.0M |
| 2022-03-15 | 335.75 | 335.75 | 335.75 | 335.75 | 0.0M |
| 2022-03-14 | 338.75 | 338.75 | 338.75 | 338.75 | 0.0M |
| 2022-03-11 | 344.00 | 360.00 | 344.00 | 346.75 | 0.0M |
| 2022-03-10 | 338.75 | 338.75 | 338.75 | 338.75 | 0.0M |
| 2022-03-09 | 336.50 | 338.50 | 333.50 | 333.50 | 0.0M |
| 2022-03-08 | 323.00 | 323.00 | 323.00 | 323.00 | 0.0M |
| 2022-03-07 | 323.00 | 323.00 | 307.25 | 307.25 | 0.0M |
| 2022-03-04 | 308.75 | 308.75 | 308.75 | 308.75 | 0.0M |
| 2022-03-03 | 320.50 | 320.50 | 320.50 | 320.50 | 0.0M |
| 2022-03-02 | 329.50 | 331.50 | 329.00 | 331.50 | 0.0M |
| 2022-03-01 | 354.50 | 354.50 | 338.00 | 341.50 | 0.0M |
| 2022-02-28 | 346.50 | 348.50 | 342.50 | 344.50 | 0.0M |
| 2022-02-25 | 348.00 | 348.00 | 345.75 | 345.75 | 0.0M |
| 2022-02-24 | 324.00 | 324.00 | 324.00 | 324.00 | 0.0M |
| 2022-02-23 | 331.50 | 331.50 | 331.50 | 331.50 | 0.0M |
| 2022-02-22 | 321.50 | 326.75 | 321.50 | 326.75 | 0.0M |
| 2022-02-21 | 321.00 | 321.00 | 318.25 | 318.25 | 0.0M |
| 2022-02-18 | 315.75 | 315.75 | 315.75 | 315.75 | 0.0M |
| 2022-02-16 | 328.75 | 328.75 | 328.75 | 328.75 | 0.0M |
| 2022-02-15 | 320.50 | 320.50 | 320.50 | 320.50 | 0.0M |
| 2022-02-14 | 323.50 | 323.50 | 323.50 | 323.50 | 0.0M |
| 2022-02-11 | 339.25 | 339.25 | 339.25 | 339.25 | 0.0M |
| 2022-02-10 | 335.75 | 335.75 | 335.75 | 335.75 | 0.0M |
| 2022-02-09 | 335.25 | 335.25 | 335.25 | 335.25 | 0.0M |
| 2022-02-08 | 341.00 | 341.00 | 330.50 | 330.50 | 0.0M |
| 2022-02-07 | 340.00 | 340.00 | 336.25 | 336.25 | 0.0M |
| 2022-02-04 | 326.25 | 326.25 | 326.25 | 326.25 | 0.0M |
| 2022-02-03 | 329.50 | 329.50 | 324.50 | 325.75 | 0.0M |
| 2022-02-02 | 322.50 | 322.50 | 315.75 | 315.75 | 0.0M |
| 2022-02-01 | 314.50 | 314.50 | 314.50 | 314.50 | 0.0M |
| 2022-01-31 | 310.00 | 314.00 | 310.00 | 314.00 | 0.0M |
| 2022-01-28 | 313.50 | 313.50 | 310.50 | 310.50 | 0.0M |
| 2022-01-27 | 316.00 | 317.50 | 312.50 | 312.50 | 0.0M |
| 2022-01-26 | 315.50 | 316.50 | 310.00 | 310.00 | 0.0M |
| 2022-01-25 | 312.00 | 312.00 | 304.00 | 304.00 | 0.0M |
| 2022-01-24 | 317.00 | 318.00 | 306.25 | 306.25 | 0.0M |
| 2022-01-21 | 321.50 | 321.50 | 321.50 | 321.50 | 0.0M |
| 2022-01-20 | 334.50 | 334.50 | 334.50 | 334.50 | 0.0M |
| 2022-01-19 | 335.50 | 341.50 | 335.50 | 341.50 | 0.0M |
| 2022-01-18 | 349.50 | 351.00 | 345.50 | 351.00 | 0.0M |
| 2022-01-17 | 353.00 | 353.00 | 353.00 | 353.00 | 0.0M |
| 2022-01-14 | 338.25 | 338.25 | 338.25 | 338.25 | 0.0M |
| 2022-01-13 | 352.50 | 352.50 | 352.50 | 352.50 | 0.0M |
| 2022-01-12 | 355.75 | 355.75 | 355.75 | 355.75 | 0.0M |
| 2022-01-11 | 354.00 | 354.00 | 354.00 | 354.00 | 0.0M |
| 2022-01-10 | 351.00 | 351.00 | 351.00 | 351.00 | 0.0M |
| 2022-01-07 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0M |
| 2022-01-06 | 353.00 | 359.25 | 353.00 | 359.25 | 0.0M |
| 2022-01-05 | 364.50 | 364.50 | 362.50 | 362.50 | 0.0M |
| 2022-01-04 | 363.00 | 363.00 | 363.00 | 363.00 | 0.0M |