340.45
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 | 355.05 | 351.60 | 339.65 | 340.45 | 16.6M |
| 2025-09-25 | 362.15 | 363.40 | 356.35 | 357.45 | 8.9M |
| 2025-09-24 | 365.85 | 365.95 | 358.95 | 360.95 | 4.4M |
| 2025-09-23 | 365.30 | 366.85 | 360.35 | 362.45 | 3.3M |
| 2025-09-22 | 371.20 | 371.20 | 361.45 | 364.55 | 4.4M |
| 2025-09-19 | 373.50 | 376.50 | 370.40 | 371.50 | 5.8M |
| 2025-09-18 | 358.50 | 374.80 | 358.45 | 372.05 | 3.1M |
| 2025-09-17 | 363.80 | 364.50 | 356.35 | 357.70 | 1.5M |
| 2025-09-16 | 363.15 | 364.75 | 361.50 | 363.50 | 0.5M |
| 2025-09-15 | 366.45 | 366.45 | 360.25 | 361.65 | 0.7M |
| 2025-09-12 | 366.65 | 369.00 | 366.50 | 367.80 | 0.3M |
| 2025-09-11 | 369.35 | 372.20 | 365.80 | 366.95 | 0.4M |
| 2025-09-10 | 368.25 | 373.65 | 366.30 | 367.85 | 0.4M |
| 2025-09-09 | 366.95 | 368.50 | 366.15 | 368.05 | 0.1M |
| 2025-09-08 | 367.75 | 370.15 | 366.00 | 367.20 | 0.2M |
| 2025-09-05 | 357.90 | 367.95 | 357.90 | 366.95 | 0.5M |
| 2025-09-04 | 366.80 | 366.80 | 359.40 | 360.10 | 0.2M |
| 2025-09-03 | 358.20 | 366.10 | 357.35 | 364.65 | 0.5M |
| 2025-09-02 | 356.55 | 359.80 | 353.00 | 358.75 | 0.2M |
| 2025-09-01 | 352.20 | 356.45 | 351.30 | 355.90 | 0.2M |
| 2025-08-29 | 355.40 | 359.75 | 351.05 | 351.70 | 0.2M |
| 2025-08-28 | 362.15 | 364.50 | 354.00 | 355.25 | 12.4M |
| 2025-08-26 | 362.90 | 365.00 | 357.70 | 360.70 | 14.4M |
| 2025-08-25 | 362.55 | 365.90 | 360.25 | 362.20 | 12.3M |
| 2025-08-22 | 359.40 | 363.95 | 359.40 | 361.35 | 10.3M |
| 2025-08-21 | 362.80 | 364.20 | 357.50 | 360.50 | 1.8M |
| 2025-08-20 | 366.80 | 367.90 | 360.50 | 362.45 | 0.9M |
| 2025-08-19 | 367.00 | 368.40 | 364.00 | 366.95 | 0.7M |
| 2025-08-18 | 364.10 | 368.50 | 363.00 | 366.50 | 1.3M |
| 2025-08-14 | 364.80 | 370.25 | 360.85 | 362.05 | 0.9M |
| 2025-08-13 | 358.20 | 364.25 | 357.25 | 363.50 | 0.6M |
| 2025-08-12 | 344.75 | 360.20 | 343.55 | 358.05 | 1.7M |
| 2025-08-11 | 341.95 | 345.85 | 334.20 | 345.25 | 1.0M |
| 2025-08-08 | 362.95 | 368.90 | 345.00 | 346.35 | 1.0M |
| 2025-08-07 | 360.70 | 369.00 | 358.85 | 368.20 | 0.3M |
| 2025-08-06 | 375.20 | 375.20 | 363.00 | 364.25 | 0.4M |
| 2025-08-05 | 386.05 | 389.60 | 374.00 | 376.05 | 0.4M |
| 2025-08-04 | 387.80 | 390.25 | 378.60 | 386.25 | 0.8M |
| 2025-08-01 | 395.00 | 395.15 | 386.00 | 386.85 | 0.5M |
| 2025-07-31 | 394.15 | 398.30 | 386.15 | 393.55 | 16.4M |
| 2025-07-30 | 400.50 | 405.95 | 396.70 | 400.00 | 14.8M |
| 2025-07-29 | 394.90 | 401.15 | 390.10 | 400.40 | 12.8M |
| 2025-07-28 | 397.00 | 406.30 | 388.80 | 389.45 | 13.4M |
| 2025-07-25 | 400.00 | 402.50 | 394.75 | 396.70 | 3.6M |
| 2025-07-24 | 401.35 | 406.70 | 399.60 | 400.25 | 2.7M |
| 2025-07-23 | 388.50 | 400.75 | 388.50 | 400.05 | 2.4M |
| 2025-07-22 | 397.95 | 397.95 | 389.50 | 390.10 | 1.8M |
| 2025-07-21 | 402.40 | 402.90 | 397.00 | 397.95 | 1.3M |
| 2025-07-18 | 400.00 | 409.25 | 400.00 | 402.35 | 3.8M |
| 2025-07-17 | 398.30 | 401.65 | 395.85 | 400.45 | 0.9M |
| 2025-07-16 | 399.50 | 408.00 | 395.95 | 397.70 | 3.5M |
| 2025-07-15 | 383.75 | 395.00 | 383.75 | 393.15 | 2.4M |
| 2025-07-14 | 374.80 | 384.00 | 372.50 | 382.00 | 0.8M |
| 2025-07-11 | 377.00 | 379.95 | 374.95 | 376.45 | 0.4M |
| 2025-07-10 | 376.40 | 380.00 | 373.50 | 375.50 | 0.3M |
| 2025-07-09 | 373.05 | 382.60 | 373.05 | 377.45 | 0.6M |
| 2025-07-08 | 376.60 | 377.00 | 370.30 | 373.00 | 0.4M |
| 2025-07-07 | 383.85 | 384.40 | 375.00 | 375.95 | 0.4M |
| 2025-07-04 | 376.45 | 383.50 | 376.45 | 383.05 | 0.5M |
| 2025-07-03 | 373.40 | 379.50 | 370.95 | 377.30 | 0.8M |
| 2025-07-02 | 367.15 | 375.00 | 365.55 | 371.30 | 1.0M |
| 2025-07-01 | 360.40 | 366.65 | 357.70 | 366.10 | 0.6M |
| 2025-06-30 | 358.15 | 360.00 | 353.40 | 359.55 | 0.4M |
| 2025-06-27 | 354.95 | 358.90 | 354.40 | 357.60 | 0.2M |
| 2025-06-26 | 355.35 | 359.50 | 352.00 | 352.90 | 21.9M |
| 2025-06-25 | 352.90 | 357.70 | 345.40 | 353.95 | 33.7M |
| 2025-06-24 | 353.20 | 354.80 | 348.30 | 352.50 | 0.4M |
| 2025-06-23 | 349.35 | 357.25 | 349.35 | 354.95 | 0.8M |
| 2025-06-20 | 349.00 | 351.25 | 345.40 | 350.50 | 0.8M |
| 2025-06-19 | 345.80 | 349.95 | 343.85 | 346.90 | 0.6M |
| 2025-06-18 | 352.55 | 353.10 | 341.40 | 344.00 | 11.5M |
| 2025-06-17 | 356.00 | 366.30 | 351.50 | 354.50 | 6.0M |
| 2025-06-16 | 360.35 | 360.80 | 350.15 | 359.25 | 2.0M |
| 2025-06-13 | 349.55 | 360.30 | 349.40 | 358.50 | 1.7M |
| 2025-06-12 | 357.55 | 359.95 | 352.45 | 355.10 | 1.0M |
| 2025-06-11 | 344.10 | 357.60 | 340.85 | 356.80 | 1.7M |
| 2025-06-10 | 342.45 | 351.00 | 342.45 | 343.95 | 1.1M |
| 2025-06-09 | 333.55 | 345.35 | 333.55 | 341.50 | 0.9M |
| 2025-06-06 | 333.90 | 335.10 | 330.25 | 333.05 | 0.4M |
| 2025-06-05 | 338.10 | 340.75 | 333.00 | 334.35 | 0.6M |
| 2025-06-04 | 340.35 | 340.35 | 336.00 | 339.35 | 0.3M |
| 2025-06-03 | 340.25 | 341.50 | 337.40 | 340.55 | 0.3M |
| 2025-06-02 | 336.90 | 340.00 | 335.00 | 337.75 | 0.2M |
| 2025-05-30 | 339.20 | 340.60 | 334.50 | 338.80 | 0.2M |
| 2025-05-29 | 336.75 | 339.15 | 334.20 | 337.45 | 12.9M |
| 2025-05-28 | 337.30 | 339.75 | 334.90 | 335.70 | 8.5M |
| 2025-05-27 | 334.15 | 337.80 | 332.15 | 336.95 | 7.2M |
| 2025-05-26 | 335.00 | 337.00 | 332.50 | 334.00 | 8.7M |
| 2025-05-23 | 336.00 | 336.00 | 331.25 | 333.20 | 5.3M |
| 2025-05-22 | 341.55 | 341.55 | 332.25 | 335.20 | 2.9M |
| 2025-05-21 | 344.15 | 344.15 | 335.55 | 343.00 | 1.4M |
| 2025-05-20 | 348.00 | 348.00 | 334.25 | 335.55 | 1.3M |
| 2025-05-19 | 342.25 | 347.85 | 341.05 | 344.35 | 0.8M |
| 2025-05-16 | 344.20 | 347.00 | 342.05 | 342.50 | 0.7M |
| 2025-05-15 | 343.05 | 343.05 | 337.30 | 341.50 | 0.8M |
| 2025-05-14 | 333.30 | 342.45 | 332.85 | 341.25 | 0.6M |
| 2025-05-13 | 333.20 | 340.40 | 332.25 | 332.85 | 1.3M |
| 2025-05-12 | 337.50 | 337.95 | 320.65 | 331.90 | 1.3M |
| 2025-05-09 | 336.00 | 343.10 | 330.30 | 333.05 | 0.8M |
| 2025-05-08 | 351.90 | 353.00 | 335.45 | 336.95 | 0.7M |
| 2025-05-07 | 340.90 | 351.50 | 340.85 | 349.15 | 0.5M |
| 2025-05-06 | 338.20 | 348.40 | 335.75 | 344.55 | 0.7M |
| 2025-05-05 | 327.90 | 340.00 | 326.80 | 339.05 | 0.9M |
| 2025-05-02 | 326.65 | 327.90 | 321.00 | 321.85 | 0.2M |
| 2025-04-30 | 322.05 | 328.00 | 320.50 | 324.35 | 0.2M |
| 2025-04-29 | 325.20 | 327.05 | 320.00 | 322.80 | 0.3M |
| 2025-04-28 | 315.75 | 326.20 | 315.75 | 324.25 | 0.4M |
| 2025-04-25 | 329.85 | 331.25 | 311.70 | 314.75 | 0.7M |
| 2025-04-24 | 334.00 | 334.55 | 326.60 | 328.50 | 17.3M |
| 2025-04-23 | 338.20 | 341.55 | 335.10 | 338.10 | 11.5M |
| 2025-04-22 | 334.15 | 339.40 | 329.10 | 336.00 | 8.7M |
| 2025-04-21 | 334.00 | 337.25 | 330.80 | 334.30 | 6.6M |
| 2025-04-17 | 330.60 | 335.20 | 330.30 | 333.65 | 2.4M |
| 2025-04-16 | 331.55 | 333.00 | 329.20 | 331.30 | 0.9M |
| 2025-04-15 | 322.80 | 332.85 | 322.20 | 332.20 | 0.9M |
| 2025-04-11 | 320.20 | 320.55 | 315.70 | 318.40 | 0.8M |
| 2025-04-09 | 318.05 | 318.05 | 307.55 | 308.45 | 1.3M |
| 2025-04-08 | 318.65 | 329.30 | 311.75 | 325.00 | 0.7M |
| 2025-04-07 | 303.70 | 314.65 | 302.75 | 310.75 | 0.7M |
| 2025-04-04 | 343.50 | 344.95 | 324.00 | 329.70 | 1.1M |
| 2025-04-03 | 350.00 | 360.00 | 347.00 | 348.65 | 0.6M |
| 2025-04-02 | 343.30 | 348.00 | 338.15 | 345.60 | 0.5M |
| 2025-04-01 | 345.00 | 351.90 | 342.00 | 342.65 | 0.4M |
| 2025-03-28 | 351.85 | 354.20 | 343.00 | 345.45 | 0.3M |
| 2025-03-27 | 348.00 | 352.75 | 345.25 | 348.15 | 8.0M |
| 2025-03-26 | 349.90 | 355.30 | 348.25 | 350.95 | 8.0M |
| 2025-03-25 | 353.05 | 357.55 | 347.60 | 350.15 | 8.7M |
| 2025-03-24 | 348.85 | 354.35 | 347.25 | 352.00 | 6.5M |
| 2025-03-21 | 343.75 | 349.00 | 343.00 | 346.95 | 2.5M |
| 2025-03-20 | 344.85 | 346.55 | 341.10 | 344.15 | 1.9M |
| 2025-03-19 | 339.00 | 345.30 | 335.75 | 343.70 | 2.3M |
| 2025-03-18 | 337.20 | 340.35 | 335.65 | 339.00 | 1.2M |
| 2025-03-17 | 326.95 | 335.30 | 326.60 | 335.00 | 0.8M |
| 2025-03-13 | 326.85 | 328.65 | 324.00 | 324.70 | 0.4M |
| 2025-03-12 | 333.45 | 333.50 | 325.60 | 328.20 | 0.5M |
| 2025-03-11 | 327.00 | 334.30 | 325.55 | 332.10 | 0.5M |
| 2025-03-10 | 337.45 | 338.25 | 329.15 | 330.10 | 0.5M |
| 2025-03-07 | 339.80 | 340.85 | 335.50 | 336.10 | 0.5M |
| 2025-03-06 | 331.55 | 337.95 | 326.85 | 335.80 | 1.2M |
| 2025-03-05 | 321.40 | 329.10 | 319.25 | 327.50 | 0.7M |
| 2025-03-04 | 304.10 | 318.00 | 301.00 | 317.10 | 0.5M |
| 2025-03-03 | 308.60 | 309.00 | 295.15 | 308.10 | 0.6M |
| 2025-02-28 | 310.95 | 312.50 | 301.55 | 305.30 | 0.4M |
| 2025-02-27 | 323.55 | 323.55 | 310.55 | 313.85 | 17.2M |
| 2025-02-25 | 326.85 | 331.00 | 321.85 | 323.20 | 11.6M |
| 2025-02-24 | 320.00 | 327.00 | 317.95 | 323.25 | 9.0M |
| 2025-02-21 | 339.45 | 340.75 | 322.50 | 324.60 | 8.8M |
| 2025-02-20 | 334.80 | 339.45 | 332.00 | 338.50 | 3.3M |
| 2025-02-19 | 335.25 | 341.90 | 331.40 | 339.30 | 1.8M |
| 2025-02-18 | 351.90 | 353.30 | 336.15 | 340.65 | 1.9M |
| 2025-02-17 | 343.25 | 354.95 | 340.65 | 350.30 | 1.0M |
| 2025-02-14 | 362.45 | 362.75 | 346.75 | 351.95 | 1.6M |
| 2025-02-13 | 365.15 | 371.65 | 361.75 | 362.30 | 0.9M |
| 2025-02-12 | 363.25 | 363.25 | 346.15 | 359.95 | 1.2M |
| 2025-02-11 | 380.05 | 380.05 | 363.70 | 365.45 | 0.6M |
| 2025-02-10 | 387.95 | 388.40 | 377.90 | 380.75 | 0.3M |
| 2025-02-07 | 400.75 | 400.75 | 389.20 | 390.30 | 0.4M |
| 2025-02-06 | 396.35 | 402.30 | 395.00 | 399.95 | 0.6M |
| 2025-02-05 | 382.05 | 396.35 | 382.05 | 393.05 | 0.6M |
| 2025-02-04 | 375.30 | 376.60 | 372.55 | 374.15 | 0.2M |
| 2025-02-03 | 368.00 | 371.40 | 363.00 | 368.30 | 0.2M |
| 2025-02-01 | 365.55 | 378.50 | 363.15 | 373.70 | 0.3M |
| 2025-01-31 | 356.05 | 375.00 | 356.05 | 366.95 | 0.5M |
| 2025-01-30 | 358.90 | 363.80 | 354.80 | 359.20 | 17.9M |
| 2025-01-29 | 362.30 | 373.00 | 353.00 | 357.55 | 17.8M |
| 2025-01-28 | 372.20 | 373.05 | 352.50 | 361.85 | 14.1M |
| 2025-01-27 | 386.00 | 387.15 | 371.85 | 372.75 | 9.0M |
| 2025-01-24 | 399.05 | 399.10 | 388.95 | 390.35 | 3.5M |
| 2025-01-23 | 391.65 | 401.80 | 389.00 | 399.35 | 3.9M |
| 2025-01-22 | 393.25 | 393.25 | 383.30 | 391.05 | 2.2M |
| 2025-01-21 | 405.00 | 407.00 | 392.70 | 393.40 | 2.0M |
| 2025-01-20 | 398.00 | 405.80 | 393.50 | 404.50 | 2.0M |
| 2025-01-17 | 395.00 | 400.25 | 391.00 | 395.85 | 1.3M |
| 2025-01-16 | 385.85 | 399.20 | 385.15 | 395.50 | 1.5M |
| 2025-01-15 | 391.50 | 391.85 | 381.40 | 385.30 | 0.8M |
| 2025-01-14 | 378.00 | 394.00 | 374.30 | 390.55 | 2.3M |
| 2025-01-13 | 372.90 | 379.90 | 363.30 | 367.95 | 2.0M |
| 2025-01-10 | 372.80 | 372.80 | 361.90 | 363.85 | 0.7M |
| 2025-01-09 | 373.20 | 378.00 | 372.75 | 374.45 | 0.3M |
| 2025-01-08 | 386.35 | 386.35 | 371.90 | 374.50 | 0.7M |
| 2025-01-07 | 368.90 | 392.60 | 368.60 | 386.35 | 1.7M |
| 2025-01-06 | 373.10 | 376.20 | 360.95 | 362.20 | 0.5M |
| 2025-01-03 | 378.80 | 378.80 | 372.10 | 373.45 | 0.3M |
| 2025-01-02 | 373.00 | 377.45 | 371.95 | 376.50 | 0.2M |
| 2025-01-01 | 368.80 | 374.90 | 367.70 | 373.40 | 0.1M |