139.64
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 | 137.00 | 140.69 | 137.00 | 139.64 | 51.5M |
| 2025-09-25 | 140.04 | 140.11 | 138.36 | 138.92 | 57.4M |
| 2025-09-24 | 141.00 | 141.86 | 137.30 | 139.95 | 25.8M |
| 2025-09-23 | 139.79 | 142.14 | 138.98 | 141.83 | 18.8M |
| 2025-09-22 | 139.85 | 140.60 | 138.01 | 138.43 | 7.7M |
| 2025-09-19 | 138.17 | 141.19 | 138.11 | 139.65 | 12.8M |
| 2025-09-18 | 137.19 | 138.00 | 135.41 | 137.60 | 5.5M |
| 2025-09-17 | 135.00 | 136.98 | 135.00 | 136.07 | 9.6M |
| 2025-09-16 | 133.57 | 134.50 | 133.47 | 134.33 | 2.5M |
| 2025-09-15 | 133.60 | 134.70 | 132.69 | 133.08 | 3.2M |
| 2025-09-12 | 132.93 | 134.90 | 132.64 | 133.22 | 5.5M |
| 2025-09-11 | 133.71 | 134.38 | 132.25 | 132.93 | 2.7M |
| 2025-09-10 | 136.46 | 136.58 | 132.82 | 133.75 | 4.1M |
| 2025-09-09 | 137.06 | 137.39 | 135.00 | 135.75 | 2.5M |
| 2025-09-08 | 132.31 | 138.25 | 131.88 | 136.83 | 6.6M |
| 2025-09-05 | 129.65 | 132.09 | 129.65 | 131.76 | 3.5M |
| 2025-09-04 | 133.28 | 133.39 | 127.91 | 128.61 | 2.1M |
| 2025-09-03 | 132.70 | 132.93 | 129.40 | 131.19 | 1.4M |
| 2025-09-02 | 129.99 | 133.74 | 129.53 | 131.33 | 1.5M |
| 2025-09-01 | 128.33 | 129.54 | 126.97 | 129.19 | 1.7M |
| 2025-08-29 | 130.82 | 131.33 | 127.95 | 128.05 | 0.6M |
| 2025-08-28 | 131.87 | 132.45 | 130.01 | 130.26 | 22.7M |
| 2025-08-26 | 131.47 | 133.00 | 130.71 | 131.85 | 35.6M |
| 2025-08-25 | 132.50 | 133.00 | 131.00 | 131.59 | 41.8M |
| 2025-08-22 | 131.71 | 132.60 | 130.38 | 131.64 | 38.7M |
| 2025-08-21 | 133.88 | 134.60 | 131.76 | 131.98 | 11.6M |
| 2025-08-20 | 134.40 | 134.64 | 133.07 | 133.88 | 4.9M |
| 2025-08-19 | 132.37 | 134.29 | 128.17 | 134.02 | 10.0M |
| 2025-08-18 | 126.24 | 133.86 | 126.24 | 132.94 | 9.7M |
| 2025-08-14 | 121.21 | 125.06 | 120.17 | 122.99 | 6.2M |
| 2025-08-13 | 120.54 | 122.23 | 120.33 | 120.95 | 0.7M |
| 2025-08-12 | 120.64 | 121.17 | 120.00 | 120.16 | 0.5M |
| 2025-08-11 | 116.45 | 121.19 | 115.87 | 120.64 | 1.1M |
| 2025-08-08 | 120.53 | 120.53 | 116.10 | 116.30 | 1.0M |
| 2025-08-07 | 121.85 | 122.85 | 119.35 | 120.98 | 0.5M |
| 2025-08-06 | 122.87 | 122.90 | 121.61 | 121.87 | 0.3M |
| 2025-08-05 | 123.61 | 124.10 | 122.75 | 123.18 | 0.3M |
| 2025-08-04 | 122.80 | 124.25 | 122.52 | 123.84 | 0.6M |
| 2025-08-01 | 121.61 | 121.94 | 119.00 | 121.40 | 0.6M |
| 2025-07-31 | 122.00 | 122.95 | 120.10 | 121.75 | 26.9M |
| 2025-07-30 | 123.60 | 123.60 | 122.35 | 122.75 | 27.1M |
| 2025-07-29 | 123.30 | 124.55 | 122.50 | 123.75 | 33.0M |
| 2025-07-28 | 122.55 | 125.40 | 122.20 | 123.15 | 39.6M |
| 2025-07-25 | 125.35 | 125.55 | 122.00 | 122.45 | 4.6M |
| 2025-07-24 | 125.55 | 125.85 | 124.75 | 125.50 | 2.6M |
| 2025-07-23 | 124.35 | 125.45 | 123.55 | 125.35 | 1.8M |
| 2025-07-22 | 125.65 | 125.65 | 124.00 | 124.60 | 2.9M |
| 2025-07-21 | 123.05 | 126.00 | 122.35 | 125.45 | 2.4M |
| 2025-07-18 | 124.05 | 124.70 | 122.80 | 122.90 | 1.5M |
| 2025-07-17 | 125.10 | 125.40 | 123.60 | 124.10 | 1.0M |
| 2025-07-16 | 125.30 | 125.55 | 123.20 | 124.95 | 2.0M |
| 2025-07-15 | 254.00 | 254.00 | 249.50 | 252.15 | 0.5M |
| 2025-07-14 | 249.90 | 255.00 | 247.90 | 254.00 | 0.7M |
| 2025-07-11 | 250.75 | 251.70 | 247.50 | 247.90 | 0.4M |
| 2025-07-10 | 253.25 | 255.00 | 251.00 | 251.25 | 0.3M |
| 2025-07-09 | 253.25 | 253.55 | 252.00 | 252.85 | 0.1M |
| 2025-07-08 | 251.60 | 252.70 | 248.70 | 252.00 | 0.2M |
| 2025-07-07 | 250.75 | 252.15 | 250.30 | 251.30 | 0.2M |
| 2025-07-04 | 253.15 | 253.50 | 250.90 | 252.00 | 0.2M |
| 2025-07-03 | 253.80 | 256.00 | 252.65 | 252.75 | 0.2M |
| 2025-07-02 | 253.75 | 255.45 | 252.30 | 253.90 | 0.2M |
| 2025-07-01 | 252.00 | 254.25 | 250.45 | 253.70 | 0.3M |
| 2025-06-30 | 252.10 | 253.60 | 251.40 | 253.02 | 0.1M |
| 2025-06-27 | 252.28 | 254.70 | 251.73 | 252.35 | 0.2M |
| 2025-06-26 | 246.38 | 251.25 | 246.37 | 250.74 | 16.1M |
| 2025-06-25 | 244.08 | 247.08 | 242.76 | 246.59 | 21.3M |
| 2025-06-24 | 240.00 | 244.89 | 239.38 | 242.09 | 17.3M |
| 2025-06-23 | 235.92 | 238.81 | 233.53 | 238.19 | 20.5M |
| 2025-06-20 | 233.33 | 236.91 | 233.33 | 235.92 | 2.1M |
| 2025-06-19 | 234.85 | 236.88 | 231.98 | 233.38 | 2.2M |
| 2025-06-18 | 235.49 | 237.34 | 234.15 | 235.10 | 1.5M |
| 2025-06-17 | 237.51 | 237.74 | 235.16 | 235.53 | 0.4M |
| 2025-06-16 | 236.42 | 237.65 | 233.60 | 237.51 | 0.8M |
| 2025-06-13 | 233.78 | 236.58 | 233.40 | 236.21 | 0.5M |
| 2025-06-12 | 241.82 | 241.96 | 236.55 | 236.84 | 0.6M |
| 2025-06-11 | 242.87 | 244.00 | 241.20 | 242.06 | 0.5M |
| 2025-06-10 | 244.95 | 245.36 | 242.89 | 242.99 | 0.3M |
| 2025-06-09 | 245.24 | 246.39 | 244.00 | 245.20 | 0.4M |
| 2025-06-06 | 234.00 | 244.80 | 234.00 | 244.16 | 1.3M |
| 2025-06-05 | 237.01 | 237.02 | 234.08 | 235.87 | 0.3M |
| 2025-06-04 | 237.50 | 238.50 | 236.49 | 237.08 | 0.2M |
| 2025-06-03 | 238.26 | 238.87 | 236.92 | 237.28 | 0.2M |
| 2025-06-02 | 237.24 | 238.75 | 235.70 | 238.23 | 0.3M |
| 2025-05-30 | 239.96 | 240.16 | 235.80 | 236.97 | 0.7M |
| 2025-05-29 | 241.50 | 242.70 | 239.35 | 242.19 | 17.4M |
| 2025-05-28 | 240.39 | 242.89 | 238.20 | 240.03 | 24.8M |
| 2025-05-27 | 241.40 | 242.25 | 238.64 | 240.02 | 20.2M |
| 2025-05-26 | 242.00 | 242.71 | 237.30 | 240.81 | 33.5M |
| 2025-05-23 | 242.20 | 244.94 | 236.25 | 240.43 | 17.4M |
| 2025-05-22 | 241.20 | 242.00 | 237.24 | 240.09 | 3.4M |
| 2025-05-21 | 240.33 | 242.38 | 236.36 | 241.45 | 3.1M |
| 2025-05-20 | 242.08 | 246.79 | 238.57 | 239.75 | 4.2M |
| 2025-05-19 | 237.01 | 240.50 | 234.50 | 238.75 | 1.8M |
| 2025-05-16 | 237.83 | 239.34 | 235.86 | 236.83 | 1.2M |
| 2025-05-15 | 233.52 | 238.50 | 233.00 | 237.60 | 1.2M |
| 2025-05-14 | 231.83 | 235.00 | 231.17 | 233.43 | 1.3M |
| 2025-05-13 | 233.06 | 234.01 | 231.00 | 231.44 | 0.4M |
| 2025-05-12 | 227.05 | 233.42 | 226.97 | 233.13 | 0.9M |
| 2025-05-09 | 219.21 | 223.00 | 217.89 | 222.63 | 0.5M |
| 2025-05-08 | 228.35 | 228.63 | 220.34 | 221.29 | 0.5M |
| 2025-05-07 | 220.96 | 228.50 | 220.96 | 227.51 | 0.6M |
| 2025-05-06 | 226.40 | 227.59 | 222.60 | 222.90 | 0.3M |
| 2025-05-05 | 222.31 | 226.74 | 222.31 | 226.10 | 0.3M |
| 2025-05-02 | 223.65 | 227.15 | 219.78 | 222.16 | 0.9M |
| 2025-04-30 | 229.36 | 230.57 | 226.50 | 226.99 | 0.3M |
| 2025-04-29 | 230.98 | 232.49 | 227.51 | 228.95 | 0.6M |
| 2025-04-28 | 224.70 | 229.10 | 224.70 | 228.82 | 0.3M |
| 2025-04-25 | 231.40 | 233.78 | 224.23 | 226.28 | 0.7M |
| 2025-04-24 | 230.98 | 233.00 | 229.60 | 231.54 | 17.8M |
| 2025-04-23 | 223.21 | 232.50 | 223.21 | 231.62 | 28.2M |
| 2025-04-22 | 221.88 | 225.55 | 220.15 | 223.40 | 28.8M |
| 2025-04-21 | 217.83 | 223.00 | 216.83 | 222.16 | 25.6M |
| 2025-04-17 | 212.63 | 218.23 | 211.61 | 217.80 | 4.6M |
| 2025-04-16 | 212.80 | 214.54 | 212.01 | 213.53 | 2.8M |
| 2025-04-15 | 209.44 | 214.28 | 209.28 | 213.98 | 2.0M |
| 2025-04-11 | 205.50 | 208.38 | 205.40 | 207.36 | 1.7M |
| 2025-04-09 | 198.50 | 204.46 | 197.13 | 203.07 | 2.1M |
| 2025-04-08 | 199.80 | 201.17 | 195.66 | 199.95 | 1.5M |
| 2025-04-07 | 198.00 | 198.93 | 190.96 | 195.52 | 1.7M |
| 2025-04-04 | 207.03 | 207.41 | 202.00 | 203.40 | 1.5M |
| 2025-04-03 | 205.70 | 209.50 | 203.50 | 208.68 | 1.2M |
| 2025-04-02 | 207.87 | 208.50 | 205.38 | 207.85 | 0.8M |
| 2025-04-01 | 201.18 | 208.33 | 201.18 | 207.74 | 1.3M |
| 2025-03-28 | 204.78 | 205.07 | 198.20 | 202.32 | 1.6M |
| 2025-03-27 | 204.20 | 211.37 | 200.01 | 206.14 | 50.3M |
| 2025-03-26 | 208.35 | 215.06 | 206.06 | 209.47 | 53.1M |
| 2025-03-25 | 216.00 | 216.00 | 207.00 | 208.62 | 31.6M |
| 2025-03-24 | 209.95 | 213.40 | 209.70 | 210.96 | 26.0M |
| 2025-03-21 | 205.00 | 211.06 | 204.77 | 209.81 | 9.4M |
| 2025-03-20 | 204.00 | 208.49 | 204.00 | 207.26 | 2.9M |
| 2025-03-19 | 205.50 | 208.00 | 203.79 | 204.93 | 6.2M |
| 2025-03-18 | 199.00 | 204.30 | 199.00 | 203.81 | 2.7M |
| 2025-03-17 | 196.57 | 199.60 | 196.00 | 198.36 | 2.1M |
| 2025-03-13 | 197.56 | 198.36 | 195.69 | 196.11 | 1.1M |
| 2025-03-12 | 200.01 | 200.40 | 193.12 | 196.59 | 2.7M |
| 2025-03-11 | 200.51 | 204.18 | 197.27 | 199.87 | 3.7M |
| 2025-03-10 | 209.77 | 212.35 | 206.00 | 206.40 | 1.4M |
| 2025-03-07 | 210.15 | 212.04 | 208.21 | 209.76 | 0.6M |
| 2025-03-06 | 211.13 | 213.64 | 209.74 | 210.38 | 1.0M |
| 2025-03-05 | 206.88 | 211.59 | 205.96 | 209.51 | 1.9M |
| 2025-03-04 | 208.00 | 209.62 | 203.70 | 206.58 | 0.9M |
| 2025-03-03 | 217.94 | 218.00 | 206.05 | 209.19 | 0.8M |
| 2025-02-28 | 218.00 | 219.00 | 210.81 | 212.69 | 1.1M |
| 2025-02-27 | 224.79 | 226.06 | 220.90 | 222.57 | 22.8M |
| 2025-02-25 | 220.27 | 228.00 | 220.27 | 224.50 | 26.0M |
| 2025-02-24 | 219.20 | 223.40 | 218.17 | 222.30 | 18.7M |
| 2025-02-21 | 224.50 | 226.24 | 218.05 | 220.64 | 20.4M |
| 2025-02-20 | 222.00 | 225.93 | 220.63 | 224.70 | 3.9M |
| 2025-02-19 | 218.77 | 223.95 | 218.40 | 223.43 | 2.9M |
| 2025-02-18 | 222.79 | 222.79 | 216.10 | 220.38 | 2.4M |
| 2025-02-17 | 211.33 | 222.50 | 209.68 | 221.74 | 2.9M |
| 2025-02-14 | 217.08 | 217.90 | 211.55 | 213.39 | 1.9M |
| 2025-02-13 | 222.00 | 224.46 | 216.40 | 216.94 | 3.3M |
| 2025-02-12 | 204.18 | 219.75 | 200.51 | 218.84 | 3.4M |
| 2025-02-11 | 209.02 | 209.02 | 201.03 | 204.25 | 0.9M |
| 2025-02-10 | 211.35 | 211.53 | 209.35 | 209.50 | 0.9M |
| 2025-02-07 | 210.78 | 216.73 | 209.80 | 213.01 | 0.8M |
| 2025-02-06 | 212.44 | 212.90 | 209.25 | 210.28 | 0.2M |
| 2025-02-05 | 213.94 | 213.94 | 211.30 | 211.62 | 0.3M |
| 2025-02-04 | 208.00 | 211.68 | 207.47 | 211.50 | 0.9M |
| 2025-02-03 | 201.57 | 205.12 | 200.50 | 204.94 | 0.8M |
| 2025-02-01 | 215.88 | 221.37 | 204.53 | 206.95 | 2.4M |
| 2025-01-31 | 209.84 | 218.84 | 209.84 | 216.77 | 1.2M |
| 2025-01-30 | 206.23 | 212.50 | 205.07 | 211.51 | 22.1M |
| 2025-01-29 | 203.00 | 206.54 | 202.42 | 206.19 | 20.5M |
| 2025-01-28 | 196.29 | 206.02 | 195.86 | 202.96 | 35.5M |
| 2025-01-27 | 199.49 | 199.49 | 194.60 | 196.09 | 22.8M |
| 2025-01-24 | 207.18 | 207.83 | 201.02 | 201.94 | 7.5M |
| 2025-01-23 | 204.51 | 209.00 | 203.45 | 206.86 | 2.9M |
| 2025-01-22 | 204.80 | 207.23 | 202.75 | 206.42 | 7.3M |
| 2025-01-21 | 209.03 | 210.90 | 203.25 | 203.68 | 3.7M |
| 2025-01-20 | 206.31 | 209.26 | 204.80 | 208.49 | 4.0M |
| 2025-01-17 | 207.34 | 208.59 | 206.05 | 207.48 | 1.8M |
| 2025-01-16 | 209.28 | 211.39 | 207.68 | 208.32 | 1.5M |
| 2025-01-15 | 211.51 | 211.74 | 204.80 | 207.14 | 1.9M |
| 2025-01-14 | 205.70 | 211.80 | 205.70 | 210.38 | 0.9M |
| 2025-01-13 | 206.82 | 208.91 | 202.26 | 203.40 | 1.1M |
| 2025-01-10 | 213.29 | 214.40 | 208.00 | 210.06 | 1.6M |
| 2025-01-09 | 222.72 | 222.72 | 214.60 | 215.13 | 1.0M |
| 2025-01-08 | 224.18 | 224.50 | 221.28 | 222.90 | 1.2M |
| 2025-01-07 | 229.20 | 230.17 | 225.00 | 225.31 | 0.4M |
| 2025-01-06 | 235.70 | 235.70 | 226.94 | 227.83 | 0.6M |
| 2025-01-03 | 237.42 | 238.00 | 234.00 | 236.01 | 0.8M |
| 2025-01-02 | 226.89 | 237.82 | 226.69 | 236.99 | 1.3M |
| 2025-01-01 | 221.07 | 225.66 | 220.38 | 224.35 | 0.2M |