173.90
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 | 175.66 | 175.66 | 173.50 | 173.90 | 0.4M |
| 2025-09-25 | 179.80 | 179.80 | 176.27 | 176.68 | 0.3M |
| 2025-09-24 | 180.30 | 180.57 | 178.15 | 178.25 | 0.5M |
| 2025-09-23 | 183.43 | 183.74 | 180.52 | 180.85 | 0.5M |
| 2025-09-22 | 183.80 | 184.50 | 182.26 | 183.31 | 0.2M |
| 2025-09-19 | 184.00 | 184.22 | 183.20 | 183.82 | 0.2M |
| 2025-09-18 | 184.06 | 184.40 | 182.52 | 183.01 | 0.2M |
| 2025-09-17 | 184.60 | 185.50 | 183.51 | 183.97 | 0.2M |
| 2025-09-16 | 182.88 | 184.85 | 181.94 | 184.57 | 0.3M |
| 2025-09-15 | 180.00 | 182.74 | 180.00 | 182.18 | 0.1M |
| 2025-09-12 | 182.65 | 185.52 | 180.52 | 181.11 | 0.5M |
| 2025-09-11 | 178.31 | 181.40 | 178.31 | 181.33 | 0.2M |
| 2025-09-10 | 175.98 | 177.16 | 175.98 | 176.76 | 0.1M |
| 2025-09-09 | 174.49 | 176.00 | 174.37 | 175.24 | 0.1M |
| 2025-09-08 | 177.13 | 177.13 | 174.29 | 174.41 | 0.2M |
| 2025-09-05 | 177.16 | 177.39 | 175.22 | 176.49 | 0.1M |
| 2025-09-04 | 179.96 | 180.00 | 176.41 | 176.58 | 0.1M |
| 2025-09-03 | 183.00 | 183.20 | 180.77 | 180.77 | 0.0M |
| 2025-09-02 | 179.83 | 182.91 | 179.41 | 181.84 | 0.2M |
| 2025-09-01 | 176.50 | 178.51 | 176.50 | 178.51 | 0.0M |
| 2025-08-29 | 173.52 | 176.45 | 173.52 | 175.58 | 0.1M |
| 2025-08-28 | 173.10 | 174.50 | 171.38 | 173.12 | 1.4M |
| 2025-08-26 | 177.78 | 177.78 | 173.15 | 173.60 | 1.1M |
| 2025-08-25 | 178.00 | 178.63 | 177.47 | 177.96 | 0.4M |
| 2025-08-22 | 179.22 | 179.57 | 178.02 | 178.30 | 0.1M |
| 2025-08-21 | 180.19 | 180.25 | 179.40 | 179.48 | 0.1M |
| 2025-08-20 | 180.00 | 181.15 | 179.50 | 180.22 | 0.4M |
| 2025-08-19 | 176.80 | 178.30 | 176.10 | 177.32 | 0.2M |
| 2025-08-18 | 175.72 | 175.99 | 174.78 | 175.57 | 0.2M |
| 2025-08-14 | 175.99 | 176.17 | 175.50 | 175.96 | 0.0M |
| 2025-08-13 | 176.01 | 176.20 | 175.08 | 175.82 | 0.1M |
| 2025-08-12 | 175.85 | 177.20 | 175.85 | 176.41 | 0.1M |
| 2025-08-11 | 174.35 | 175.30 | 172.85 | 175.08 | 0.1M |
| 2025-08-08 | 172.50 | 174.35 | 172.16 | 173.69 | 0.2M |
| 2025-08-07 | 170.93 | 172.34 | 169.46 | 171.98 | 0.2M |
| 2025-08-06 | 174.05 | 174.05 | 172.26 | 172.29 | 0.1M |
| 2025-08-05 | 176.60 | 176.80 | 173.50 | 173.90 | 0.2M |
| 2025-08-04 | 175.65 | 177.20 | 175.19 | 177.20 | 0.0M |
| 2025-08-01 | 177.16 | 177.16 | 175.39 | 175.39 | 0.0M |
| 2025-07-31 | 178.83 | 179.94 | 178.01 | 178.23 | 1.6M |
| 2025-07-30 | 182.81 | 182.97 | 180.56 | 181.20 | 1.7M |
| 2025-07-29 | 180.00 | 185.98 | 179.17 | 183.99 | 0.8M |
| 2025-07-28 | 184.40 | 186.41 | 180.23 | 180.62 | 0.5M |
| 2025-07-25 | 188.50 | 188.50 | 183.75 | 184.14 | 0.4M |
| 2025-07-24 | 188.66 | 189.40 | 188.50 | 188.77 | 0.3M |
| 2025-07-23 | 185.75 | 187.54 | 185.75 | 187.47 | 0.3M |
| 2025-07-22 | 185.94 | 186.04 | 184.85 | 184.94 | 0.2M |
| 2025-07-21 | 185.64 | 185.84 | 185.00 | 185.84 | 0.0M |
| 2025-07-18 | 186.60 | 186.71 | 184.75 | 186.10 | 0.1M |
| 2025-07-17 | 185.75 | 187.50 | 185.75 | 186.59 | 0.1M |
| 2025-07-16 | 185.55 | 186.15 | 185.00 | 185.70 | 0.1M |
| 2025-07-15 | 185.86 | 186.38 | 185.00 | 186.06 | 0.1M |
| 2025-07-14 | 182.21 | 185.99 | 182.00 | 185.53 | 0.3M |
| 2025-07-11 | 187.58 | 187.58 | 183.40 | 183.69 | 0.9M |
| 2025-07-10 | 189.00 | 189.00 | 186.00 | 187.33 | 0.2M |
| 2025-07-09 | 192.50 | 192.52 | 186.86 | 187.03 | 0.6M |
| 2025-07-08 | 196.40 | 196.60 | 193.90 | 194.43 | 0.2M |
| 2025-07-07 | 195.00 | 196.95 | 194.34 | 195.91 | 0.1M |
| 2025-07-04 | 194.02 | 196.15 | 193.43 | 195.02 | 0.3M |
| 2025-07-03 | 194.25 | 195.45 | 194.00 | 194.13 | 0.1M |
| 2025-07-02 | 192.50 | 194.45 | 190.68 | 193.04 | 0.1M |
| 2025-07-01 | 191.50 | 192.26 | 190.32 | 192.56 | 0.0M |
| 2025-06-30 | 193.00 | 193.00 | 191.00 | 193.84 | 0.0M |
| 2025-06-27 | 191.72 | 193.10 | 191.25 | 193.05 | 0.1M |
| 2025-06-26 | 185.78 | 189.00 | 184.93 | 188.47 | 8.2M |
| 2025-06-25 | 187.50 | 188.10 | 185.30 | 185.62 | 4.9M |
| 2025-06-24 | 188.43 | 188.93 | 186.35 | 186.69 | 2.7M |
| 2025-06-23 | 182.14 | 186.12 | 181.09 | 185.78 | 6.2M |
| 2025-06-20 | 181.94 | 184.10 | 181.50 | 183.03 | 0.7M |
| 2025-06-19 | 186.25 | 186.58 | 181.37 | 181.94 | 0.9M |
| 2025-06-18 | 190.96 | 190.98 | 186.80 | 187.26 | 0.6M |
| 2025-06-17 | 192.92 | 194.16 | 190.96 | 192.02 | 0.2M |
| 2025-06-16 | 194.51 | 194.52 | 190.00 | 193.32 | 0.2M |
| 2025-06-13 | 189.00 | 193.55 | 187.08 | 192.59 | 0.3M |
| 2025-06-12 | 204.36 | 205.17 | 193.50 | 193.84 | 0.6M |
| 2025-06-11 | 198.74 | 202.70 | 198.60 | 202.34 | 0.5M |
| 2025-06-10 | 196.70 | 199.26 | 194.84 | 197.77 | 0.4M |
| 2025-06-09 | 194.50 | 196.74 | 194.11 | 195.91 | 0.2M |
| 2025-06-06 | 192.90 | 193.50 | 192.45 | 193.08 | 0.0M |
| 2025-06-05 | 192.72 | 194.10 | 191.99 | 192.82 | 0.1M |
| 2025-06-04 | 192.52 | 192.64 | 188.25 | 192.03 | 0.2M |
| 2025-06-03 | 196.00 | 196.90 | 194.00 | 194.50 | 0.0M |
| 2025-06-02 | 193.60 | 193.60 | 191.85 | 194.75 | 0.0M |
| 2025-05-30 | 194.24 | 194.30 | 192.00 | 192.72 | 0.1M |
| 2025-05-29 | 195.00 | 196.70 | 192.75 | 194.51 | 0.8M |
| 2025-05-28 | 196.49 | 199.60 | 196.00 | 196.09 | 0.5M |
| 2025-05-27 | 195.76 | 196.74 | 193.00 | 196.38 | 0.3M |
| 2025-05-26 | 196.02 | 196.72 | 194.88 | 195.76 | 0.2M |
| 2025-05-23 | 194.60 | 196.78 | 193.00 | 193.84 | 0.2M |
| 2025-05-22 | 194.00 | 195.90 | 192.96 | 195.51 | 0.2M |
| 2025-05-21 | 192.01 | 193.00 | 190.00 | 192.92 | 0.2M |
| 2025-05-20 | 191.97 | 196.69 | 191.97 | 194.22 | 0.2M |
| 2025-05-19 | 190.55 | 193.00 | 190.55 | 191.97 | 0.2M |
| 2025-05-16 | 189.00 | 190.25 | 188.70 | 189.36 | 0.2M |
| 2025-05-15 | 187.00 | 189.00 | 186.96 | 187.96 | 0.1M |
| 2025-05-14 | 186.60 | 190.30 | 186.60 | 189.08 | 0.1M |
| 2025-05-13 | 191.66 | 191.99 | 185.50 | 186.48 | 0.2M |
| 2025-05-12 | 190.00 | 191.49 | 189.91 | 191.29 | 0.1M |
| 2025-05-09 | 181.44 | 185.07 | 181.44 | 184.50 | 0.1M |
| 2025-05-08 | 192.50 | 192.50 | 185.47 | 187.27 | 0.1M |
| 2025-05-07 | 188.20 | 193.00 | 188.20 | 192.50 | 0.0M |
| 2025-05-06 | 194.06 | 194.06 | 187.25 | 188.22 | 0.1M |
| 2025-05-05 | 190.63 | 195.27 | 190.53 | 195.27 | 0.0M |
| 2025-05-02 | 192.28 | 194.89 | 191.00 | 192.71 | 0.0M |
| 2025-04-30 | 193.80 | 193.80 | 191.00 | 191.00 | 0.0M |
| 2025-04-29 | 193.96 | 193.96 | 192.40 | 192.40 | 0.0M |
| 2025-04-28 | 190.42 | 193.00 | 190.42 | 192.63 | 0.0M |
| 2025-04-25 | 191.47 | 191.47 | 191.47 | 190.11 | 0.0M |
| 2025-04-24 | 194.50 | 196.20 | 194.40 | 195.68 | 0.3M |
| 2025-04-23 | 195.25 | 195.79 | 192.30 | 195.50 | 0.3M |
| 2025-04-22 | 198.43 | 198.43 | 194.01 | 195.04 | 0.3M |
| 2025-04-21 | 191.28 | 198.50 | 191.28 | 197.46 | 0.5M |
| 2025-04-17 | 187.00 | 190.48 | 186.00 | 189.33 | 0.1M |
| 2025-04-16 | 179.48 | 187.10 | 179.00 | 186.83 | 0.2M |
| 2025-04-15 | 178.40 | 182.75 | 178.06 | 181.30 | 0.3M |
| 2025-04-11 | 174.00 | 175.16 | 171.56 | 174.38 | 0.4M |
| 2025-04-09 | 175.65 | 175.65 | 170.00 | 171.13 | 0.2M |
| 2025-04-08 | 179.42 | 179.42 | 172.97 | 175.65 | 0.1M |
| 2025-04-07 | 166.77 | 172.36 | 166.09 | 171.24 | 0.2M |
| 2025-04-04 | 184.25 | 184.25 | 177.55 | 179.30 | 0.1M |
| 2025-04-03 | 186.43 | 187.85 | 183.50 | 186.83 | 0.0M |
| 2025-04-02 | 187.90 | 188.50 | 186.30 | 186.86 | 0.0M |
| 2025-04-01 | 185.60 | 189.50 | 185.50 | 188.05 | 0.1M |
| 2025-03-28 | 185.79 | 187.88 | 185.15 | 185.65 | 0.1M |
| 2025-03-27 | 176.20 | 184.11 | 176.20 | 183.89 | 0.8M |
| 2025-03-26 | 179.50 | 180.80 | 176.15 | 176.83 | 0.4M |
| 2025-03-25 | 184.50 | 184.50 | 179.56 | 179.84 | 0.4M |
| 2025-03-24 | 182.00 | 188.04 | 182.00 | 184.04 | 0.5M |
| 2025-03-21 | 174.30 | 179.20 | 172.49 | 177.40 | 0.7M |
| 2025-03-20 | 168.50 | 171.50 | 167.16 | 170.88 | 0.3M |
| 2025-03-19 | 165.36 | 168.63 | 165.36 | 168.19 | 0.3M |
| 2025-03-18 | 160.94 | 166.29 | 159.92 | 165.33 | 0.2M |
| 2025-03-17 | 161.56 | 161.56 | 159.00 | 159.44 | 0.3M |
| 2025-03-13 | 162.00 | 162.20 | 160.00 | 160.02 | 0.1M |
| 2025-03-12 | 161.20 | 163.19 | 159.75 | 161.47 | 0.1M |
| 2025-03-11 | 158.00 | 159.57 | 157.12 | 159.40 | 0.1M |
| 2025-03-10 | 160.56 | 161.00 | 157.12 | 157.12 | 0.1M |
| 2025-03-07 | 163.00 | 163.00 | 159.98 | 160.72 | 0.1M |
| 2025-03-06 | 163.57 | 164.30 | 162.00 | 163.45 | 0.1M |
| 2025-03-05 | 159.13 | 161.75 | 158.62 | 161.69 | 0.1M |
| 2025-03-04 | 153.38 | 156.19 | 153.38 | 155.79 | 0.2M |
| 2025-03-03 | 160.30 | 160.30 | 156.04 | 156.84 | 0.4M |
| 2025-02-28 | 156.60 | 156.68 | 156.01 | 158.57 | 0.0M |
| 2025-02-27 | 162.65 | 162.65 | 159.50 | 161.07 | 1.0M |
| 2025-02-25 | 165.87 | 166.90 | 162.25 | 162.62 | 0.4M |
| 2025-02-24 | 164.02 | 167.32 | 162.50 | 166.59 | 0.2M |
| 2025-02-21 | 169.34 | 169.57 | 165.28 | 165.89 | 0.2M |
| 2025-02-20 | 165.13 | 169.20 | 165.13 | 168.74 | 0.3M |
| 2025-02-19 | 165.36 | 166.66 | 163.95 | 165.94 | 0.1M |
| 2025-02-18 | 160.50 | 166.00 | 159.46 | 165.64 | 0.2M |
| 2025-02-17 | 161.00 | 163.59 | 160.25 | 162.11 | 0.1M |
| 2025-02-14 | 164.60 | 167.22 | 162.75 | 164.02 | 0.2M |
| 2025-02-13 | 163.18 | 166.70 | 162.90 | 164.56 | 0.3M |
| 2025-02-12 | 163.02 | 163.40 | 158.75 | 162.38 | 0.3M |
| 2025-02-11 | 167.00 | 167.04 | 163.51 | 164.29 | 0.4M |
| 2025-02-10 | 172.86 | 173.69 | 170.00 | 170.77 | 0.1M |
| 2025-02-07 | 173.43 | 175.76 | 172.55 | 173.50 | 0.2M |
| 2025-02-06 | 182.85 | 182.85 | 179.43 | 180.59 | 0.1M |
| 2025-02-05 | 182.00 | 182.10 | 181.28 | 181.98 | 0.0M |
| 2025-02-04 | 178.63 | 180.41 | 178.55 | 180.62 | 0.1M |
| 2025-02-03 | 178.10 | 178.85 | 175.95 | 177.41 | 0.0M |
| 2025-02-01 | 179.95 | 183.04 | 178.00 | 178.56 | 0.1M |
| 2025-01-31 | 175.00 | 181.57 | 175.00 | 179.95 | 0.0M |
| 2025-01-30 | 169.00 | 174.58 | 167.63 | 168.99 | 1.4M |
| 2025-01-29 | 168.35 | 170.10 | 166.61 | 167.32 | 0.5M |
| 2025-01-28 | 170.25 | 171.99 | 165.65 | 168.21 | 0.3M |
| 2025-01-27 | 174.50 | 175.50 | 168.79 | 169.54 | 0.4M |
| 2025-01-24 | 180.64 | 180.64 | 176.70 | 177.50 | 0.1M |
| 2025-01-23 | 178.00 | 182.00 | 178.00 | 181.42 | 0.2M |
| 2025-01-22 | 180.00 | 180.05 | 174.86 | 178.92 | 0.3M |
| 2025-01-21 | 185.90 | 186.00 | 181.92 | 182.61 | 0.1M |
| 2025-01-20 | 182.67 | 185.11 | 181.97 | 184.52 | 0.1M |
| 2025-01-17 | 183.00 | 185.09 | 182.25 | 183.27 | 0.1M |
| 2025-01-16 | 182.87 | 183.90 | 181.35 | 182.95 | 0.1M |
| 2025-01-15 | 181.26 | 182.50 | 178.55 | 180.63 | 0.1M |
| 2025-01-14 | 178.85 | 180.60 | 177.70 | 178.78 | 0.1M |
| 2025-01-13 | 178.75 | 180.00 | 174.33 | 174.85 | 0.1M |
| 2025-01-10 | 184.21 | 184.21 | 180.08 | 181.60 | 0.1M |
| 2025-01-09 | 191.10 | 191.50 | 185.00 | 185.39 | 0.2M |
| 2025-01-08 | 190.81 | 194.00 | 190.81 | 192.90 | 0.1M |
| 2025-01-07 | 189.86 | 191.25 | 187.28 | 189.77 | 0.1M |
| 2025-01-06 | 192.31 | 192.99 | 186.48 | 187.40 | 0.2M |
| 2025-01-03 | 196.50 | 196.96 | 193.36 | 194.51 | 0.1M |
| 2025-01-02 | 194.19 | 194.88 | 191.25 | 194.81 | 0.1M |
| 2025-01-01 | 193.00 | 194.50 | 192.50 | 194.13 | 0.0M |