350.11
Última Actualización: 2025-09-25
| 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 | 353.23 | 353.48 | 350.01 | 350.11 | 0.0M |
| 2025-09-25 | 353.23 | 353.48 | 350.01 | 350.11 | 0.0M |
| 2025-09-24 | 348.00 | 354.37 | 348.00 | 348.13 | 0.0M |
| 2025-09-23 | 351.53 | 351.81 | 348.90 | 348.01 | 0.0M |
| 2025-09-22 | 365.00 | 365.00 | 346.01 | 347.36 | 0.0M |
| 2025-09-21 | 365.00 | 365.00 | 346.01 | 347.36 | 0.0M |
| 2025-09-19 | 356.01 | 356.72 | 355.01 | 355.99 | 0.0M |
| 2025-09-18 | 352.99 | 352.99 | 350.50 | 351.45 | 0.0M |
| 2025-09-17 | 354.56 | 354.56 | 348.84 | 352.99 | 0.0M |
| 2025-09-15 | 354.02 | 354.21 | 353.50 | 354.56 | 0.0M |
| 2025-09-12 | 353.95 | 353.95 | 351.00 | 352.97 | 0.0M |
| 2025-09-11 | 348.10 | 354.00 | 348.10 | 354.00 | 0.0M |
| 2025-09-10 | 346.40 | 352.99 | 346.40 | 346.20 | 0.0M |
| 2025-09-09 | 345.43 | 348.90 | 345.43 | 347.48 | 0.0M |
| 2025-09-08 | 345.94 | 345.94 | 344.00 | 345.50 | 0.0M |
| 2025-09-05 | 350.00 | 350.00 | 341.35 | 342.50 | 0.0M |
| 2025-09-04 | 342.28 | 345.88 | 342.11 | 345.73 | 0.0M |
| 2025-09-03 | 338.00 | 338.00 | 334.02 | 335.90 | 0.0M |
| 2025-09-02 | 341.00 | 341.00 | 336.02 | 338.00 | 0.0M |
| 2025-09-01 | 339.00 | 339.00 | 339.00 | 342.26 | 0.0M |
| 2025-08-29 | 340.16 | 340.16 | 337.28 | 338.01 | 0.0M |
| 2025-08-28 | 338.00 | 342.70 | 338.00 | 340.16 | 0.0M |
| 2025-08-27 | 337.00 | 339.03 | 335.01 | 335.99 | 0.0M |
| 2025-08-26 | 348.01 | 348.01 | 344.07 | 342.19 | 0.0M |
| 2025-08-25 | 355.00 | 355.00 | 349.51 | 350.49 | 0.0M |
| 2025-08-22 | 359.47 | 359.47 | 353.50 | 354.10 | 0.0M |
| 2025-08-21 | 350.00 | 356.48 | 350.00 | 356.62 | 0.0M |
| 2025-08-20 | 354.15 | 356.46 | 340.00 | 353.69 | 0.0M |
| 2025-08-19 | 373.00 | 373.00 | 354.98 | 353.96 | 0.0M |
| 2025-08-18 | 392.00 | 392.00 | 369.25 | 373.00 | 0.0M |
| 2025-08-15 | 390.00 | 403.80 | 390.00 | 390.91 | 0.0M |
| 2025-08-14 | 349.00 | 384.24 | 349.00 | 384.03 | 0.0M |
| 2025-08-13 | 341.57 | 348.49 | 341.57 | 347.42 | 0.0M |
| 2025-08-12 | 344.61 | 344.81 | 341.26 | 341.57 | 0.0M |
| 2025-08-11 | 346.41 | 349.54 | 346.41 | 348.98 | 0.0M |
| 2025-08-08 | 340.00 | 347.56 | 335.06 | 345.98 | 0.0M |
| 2025-08-07 | 335.02 | 337.99 | 335.02 | 336.00 | 0.0M |
| 2025-08-06 | 326.00 | 332.00 | 326.00 | 330.95 | 0.0M |
| 2025-08-05 | 322.33 | 325.35 | 322.33 | 323.50 | 0.0M |
| 2025-08-04 | 313.00 | 322.56 | 313.00 | 322.33 | 0.2M |
| 2025-08-01 | 313.67 | 315.00 | 312.41 | 313.01 | 0.0M |
| 2025-07-31 | 286.00 | 314.46 | 286.00 | 313.23 | 0.1M |
| 2025-07-30 | 288.55 | 292.79 | 288.50 | 291.81 | 0.0M |
| 2025-07-29 | 287.80 | 292.47 | 287.80 | 288.85 | 0.0M |
| 2025-07-28 | 275.00 | 285.97 | 275.00 | 285.99 | 0.0M |
| 2025-07-25 | 278.59 | 283.07 | 278.59 | 279.01 | 0.0M |
| 2025-07-24 | 282.84 | 283.08 | 281.61 | 284.28 | 0.0M |
| 2025-07-23 | 277.59 | 284.49 | 275.00 | 285.00 | 0.0M |
| 2025-07-22 | 273.28 | 277.17 | 273.28 | 275.21 | 0.0M |
| 2025-07-21 | 274.85 | 277.21 | 274.85 | 275.54 | 0.0M |
| 2025-07-18 | 278.00 | 278.47 | 277.00 | 276.88 | 0.0M |
| 2025-07-17 | 279.00 | 279.04 | 278.02 | 279.88 | 0.0M |
| 2025-07-16 | 278.98 | 280.31 | 277.29 | 281.79 | 0.0M |
| 2025-07-15 | 281.70 | 281.70 | 278.14 | 278.91 | 0.0M |
| 2025-07-14 | 281.00 | 286.22 | 281.00 | 283.66 | 0.0M |
| 2025-07-11 | 288.00 | 288.00 | 280.99 | 280.90 | 0.0M |
| 2025-07-10 | 295.00 | 295.00 | 289.50 | 289.69 | 0.0M |
| 2025-07-09 | 293.00 | 296.39 | 293.00 | 295.99 | 0.0M |
| 2025-07-08 | 285.00 | 292.99 | 285.00 | 292.99 | 0.0M |
| 2025-07-07 | 292.00 | 292.00 | 286.00 | 287.99 | 0.0M |
| 2025-07-04 | 292.00 | 293.00 | 291.06 | 292.00 | 0.0M |
| 2025-07-03 | 290.00 | 291.35 | 289.62 | 292.30 | 0.0M |
| 2025-07-02 | 285.54 | 289.31 | 285.54 | 288.82 | 0.0M |
| 2025-07-01 | 285.01 | 285.73 | 283.06 | 286.59 | 0.0M |
| 2025-06-30 | 290.00 | 291.00 | 286.77 | 286.56 | 0.0M |
| 2025-06-27 | 286.71 | 289.18 | 286.00 | 286.03 | 0.0M |
| 2025-06-26 | 282.00 | 283.95 | 282.00 | 281.31 | 0.0M |
| 2025-06-25 | 287.03 | 287.03 | 280.00 | 283.99 | 0.0M |
| 2025-06-24 | 290.00 | 295.00 | 284.50 | 287.00 | 0.0M |
| 2025-06-23 | 282.00 | 283.67 | 280.17 | 281.01 | 0.0M |
| 2025-06-20 | 288.73 | 288.73 | 284.50 | 285.90 | 0.0M |
| 2025-06-19 | 282.00 | 287.98 | 282.00 | 288.00 | 0.0M |
| 2025-06-18 | 281.50 | 285.50 | 281.49 | 284.02 | 0.0M |
| 2025-06-17 | 285.00 | 285.10 | 282.00 | 285.42 | 0.0M |
| 2025-06-16 | 287.13 | 295.07 | 287.13 | 290.03 | 0.0M |
| 2025-06-13 | 286.02 | 287.97 | 282.00 | 286.00 | 0.0M |
| 2025-06-12 | 289.30 | 289.39 | 288.49 | 286.13 | 0.0M |
| 2025-06-11 | 287.50 | 289.00 | 286.76 | 288.67 | 0.0M |
| 2025-06-10 | 287.08 | 287.08 | 286.33 | 286.02 | 0.0M |
| 2025-06-09 | 287.83 | 288.02 | 287.83 | 288.00 | 0.0M |
| 2025-06-06 | 290.00 | 290.00 | 288.10 | 288.99 | 0.0M |
| 2025-06-05 | 288.96 | 289.86 | 288.26 | 288.25 | 0.0M |
| 2025-06-04 | 286.02 | 287.52 | 286.02 | 287.99 | 0.0M |
| 2025-06-03 | 290.00 | 290.00 | 285.00 | 291.99 | 0.0M |
| 2025-06-02 | 288.00 | 291.92 | 287.32 | 292.74 | 0.0M |
| 2025-05-30 | 290.19 | 292.96 | 289.03 | 290.96 | 0.0M |
| 2025-05-29 | 293.60 | 293.60 | 289.06 | 292.20 | 0.0M |
| 2025-05-28 | 299.00 | 299.00 | 289.51 | 289.72 | 0.0M |
| 2025-05-27 | 293.00 | 295.50 | 293.00 | 295.50 | 0.0M |
| 2025-05-26 | 298.00 | 298.00 | 298.00 | 294.40 | 0.0M |
| 2025-05-23 | 292.00 | 292.00 | 285.00 | 294.90 | 0.0M |
| 2025-05-22 | 296.50 | 299.00 | 296.00 | 295.08 | 0.0M |
| 2025-05-21 | 298.86 | 302.00 | 295.00 | 295.50 | 0.0M |
| 2025-05-20 | 294.40 | 298.99 | 294.40 | 298.86 | 0.0M |
| 2025-05-19 | 291.19 | 294.38 | 291.19 | 292.90 | 0.0M |
| 2025-05-16 | 290.10 | 293.70 | 290.10 | 291.19 | 0.0M |
| 2025-05-15 | 291.00 | 294.00 | 288.95 | 292.34 | 0.0M |
| 2025-05-14 | 288.00 | 290.00 | 288.00 | 291.11 | 0.0M |
| 2025-05-13 | 284.99 | 289.99 | 284.99 | 285.85 | 0.0M |
| 2025-05-12 | 281.16 | 283.02 | 281.16 | 283.99 | 0.0M |
| 2025-05-09 | 279.99 | 280.00 | 279.99 | 281.88 | 0.0M |
| 2025-05-08 | 282.00 | 285.00 | 282.00 | 280.04 | 0.0M |
| 2025-05-07 | 278.99 | 278.99 | 278.99 | 278.00 | 0.0M |
| 2025-05-06 | 276.00 | 278.50 | 276.00 | 276.60 | 0.0M |
| 2025-05-05 | 275.00 | 280.00 | 273.00 | 278.90 | 0.0M |
| 2025-05-02 | 265.40 | 273.86 | 265.40 | 270.21 | 0.0M |
| 2025-04-30 | 264.59 | 267.00 | 264.00 | 265.36 | 0.0M |
| 2025-04-29 | 273.50 | 274.05 | 271.96 | 274.99 | 0.0M |
| 2025-04-28 | 279.99 | 281.00 | 279.50 | 281.00 | 0.0M |
| 2025-04-25 | 275.00 | 277.00 | 270.00 | 275.28 | 0.0M |
| 2025-04-24 | 269.00 | 274.00 | 268.52 | 273.03 | 0.0M |
| 2025-04-23 | 272.00 | 276.00 | 271.50 | 273.84 | 0.0M |
| 2025-04-22 | 263.00 | 270.00 | 263.00 | 270.98 | 0.0M |
| 2025-04-21 | 268.00 | 268.00 | 261.00 | 263.82 | 0.0M |
| 2025-04-16 | 270.20 | 280.00 | 267.12 | 267.12 | 0.0M |
| 2025-04-15 | 266.00 | 272.00 | 266.00 | 267.94 | 0.0M |
| 2025-04-14 | 265.00 | 266.96 | 263.00 | 263.86 | 0.0M |
| 2025-04-11 | 258.07 | 264.89 | 258.07 | 262.16 | 0.0M |
| 2025-04-10 | 261.56 | 263.00 | 252.00 | 253.96 | 0.0M |
| 2025-04-09 | 262.00 | 265.00 | 246.00 | 256.44 | 0.0M |
| 2025-04-08 | 265.00 | 265.00 | 263.00 | 265.00 | 0.0M |
| 2025-04-07 | 248.96 | 256.00 | 242.51 | 262.00 | 0.0M |
| 2025-04-04 | 270.00 | 270.00 | 249.00 | 254.05 | 0.0M |
| 2025-04-03 | 276.00 | 281.00 | 272.00 | 272.80 | 0.0M |
| 2025-04-02 | 278.30 | 287.20 | 278.30 | 282.50 | 0.0M |
| 2025-04-01 | 279.00 | 281.98 | 276.00 | 278.99 | 0.0M |
| 2025-03-31 | 274.35 | 281.98 | 274.35 | 278.22 | 0.0M |
| 2025-03-28 | 285.00 | 288.50 | 279.00 | 280.56 | 0.0M |
| 2025-03-27 | 288.00 | 289.99 | 287.10 | 286.54 | 0.0M |
| 2025-03-26 | 291.00 | 291.00 | 285.50 | 285.87 | 0.0M |
| 2025-03-25 | 294.00 | 294.00 | 289.00 | 289.12 | 0.0M |
| 2025-03-24 | 294.00 | 294.00 | 285.00 | 292.29 | 0.0M |
| 2025-03-21 | 297.94 | 297.94 | 283.34 | 292.99 | 0.0M |
| 2025-03-20 | 294.50 | 294.50 | 292.00 | 292.10 | 0.0M |
| 2025-03-19 | 294.54 | 299.00 | 290.00 | 292.10 | 0.0M |
| 2025-03-18 | 290.00 | 303.34 | 290.00 | 300.73 | 0.0M |
| 2025-03-14 | 281.00 | 288.80 | 281.00 | 286.17 | 0.0M |
| 2025-03-13 | 280.00 | 284.00 | 275.00 | 281.37 | 0.0M |
| 2025-03-12 | 284.70 | 284.70 | 281.00 | 283.97 | 0.0M |
| 2025-03-11 | 294.00 | 295.00 | 275.00 | 284.98 | 0.0M |
| 2025-03-10 | 291.79 | 293.00 | 284.18 | 293.18 | 0.0M |
| 2025-03-07 | 283.00 | 288.40 | 283.00 | 286.07 | 0.0M |
| 2025-03-06 | 285.97 | 290.00 | 284.12 | 281.98 | 0.0M |
| 2025-03-05 | 280.20 | 283.00 | 280.00 | 282.60 | 0.0M |
| 2025-03-04 | 278.90 | 278.90 | 264.00 | 270.87 | 0.0M |
| 2025-03-03 | 276.20 | 278.89 | 273.00 | 275.68 | 0.0M |
| 2025-02-28 | 270.00 | 273.00 | 268.00 | 268.83 | 0.0M |
| 2025-02-27 | 272.50 | 273.50 | 269.96 | 272.28 | 0.0M |
| 2025-02-26 | 272.00 | 275.62 | 271.01 | 272.16 | 0.1M |
| 2025-02-25 | 269.85 | 272.49 | 267.80 | 271.60 | 0.0M |
| 2025-02-24 | 264.00 | 268.51 | 264.00 | 268.03 | 0.0M |
| 2025-02-21 | 257.22 | 261.00 | 257.22 | 258.01 | 0.0M |
| 2025-02-20 | 256.01 | 259.80 | 256.01 | 258.21 | 0.0M |
| 2025-02-19 | 265.00 | 265.00 | 256.01 | 256.01 | 0.0M |
| 2025-02-18 | 259.00 | 264.90 | 259.00 | 260.00 | 0.0M |
| 2025-02-17 | 260.90 | 260.90 | 257.50 | 259.00 | 0.0M |
| 2025-02-14 | 256.88 | 262.97 | 255.50 | 256.40 | 0.0M |
| 2025-02-13 | 255.20 | 255.49 | 253.35 | 252.32 | 0.0M |
| 2025-02-12 | 248.58 | 255.00 | 248.58 | 255.00 | 0.0M |
| 2025-02-11 | 248.47 | 250.48 | 248.15 | 248.58 | 0.0M |
| 2025-02-10 | 249.00 | 250.00 | 243.00 | 242.89 | 0.0M |
| 2025-02-07 | 250.84 | 250.84 | 246.00 | 249.00 | 0.0M |
| 2025-02-06 | 244.00 | 246.62 | 236.00 | 245.93 | 0.0M |
| 2025-02-05 | 235.00 | 237.00 | 235.00 | 236.06 | 0.0M |
| 2025-02-04 | 237.68 | 237.68 | 228.34 | 231.87 | 0.0M |
| 2025-01-31 | 238.00 | 238.00 | 233.00 | 233.02 | 0.0M |
| 2025-01-30 | 230.93 | 240.97 | 230.93 | 241.15 | 0.0M |
| 2025-01-29 | 235.00 | 237.99 | 235.00 | 235.65 | 0.0M |
| 2025-01-28 | 231.00 | 235.00 | 231.00 | 234.00 | 0.0M |
| 2025-01-27 | 234.00 | 234.99 | 232.00 | 235.00 | 0.0M |
| 2025-01-24 | 226.00 | 226.00 | 226.00 | 227.26 | 0.0M |
| 2025-01-23 | 223.50 | 227.90 | 223.50 | 227.49 | 0.0M |
| 2025-01-22 | 224.00 | 224.00 | 219.62 | 220.42 | 0.0M |
| 2025-01-21 | 224.00 | 225.00 | 224.00 | 225.04 | 0.0M |
| 2025-01-20 | 222.00 | 223.00 | 222.00 | 224.61 | 0.0M |
| 2025-01-17 | 221.83 | 221.83 | 220.00 | 221.00 | 0.0M |
| 2025-01-16 | 221.00 | 221.95 | 219.40 | 219.80 | 0.3M |
| 2025-01-15 | 219.88 | 220.22 | 218.92 | 219.99 | 0.0M |
| 2025-01-14 | 218.80 | 219.50 | 218.08 | 220.00 | 0.0M |
| 2025-01-13 | 213.00 | 220.00 | 213.00 | 219.19 | 0.0M |
| 2025-01-10 | 210.50 | 211.00 | 210.00 | 210.40 | 0.0M |
| 2025-01-09 | 209.00 | 209.99 | 209.00 | 209.65 | 0.0M |
| 2025-01-08 | 206.00 | 208.99 | 205.00 | 205.78 | 0.0M |
| 2025-01-07 | 207.24 | 207.47 | 204.85 | 206.76 | 0.0M |
| 2025-01-06 | 202.00 | 204.00 | 202.00 | 201.82 | 0.0M |
| 2025-01-03 | 197.90 | 198.00 | 197.90 | 197.01 | 0.0M |
| 2025-01-02 | 196.94 | 196.94 | 195.20 | 195.20 | 0.0M |