243.90
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 196.15 | 208.00 | 196.00 | 201.30 | 0.0M |
| 2024-12-27 | 195.35 | 197.45 | 193.45 | 194.75 | 0.0M |
| 2024-12-23 | 193.40 | 196.25 | 190.20 | 191.60 | 0.0M |
| 2024-12-20 | 185.25 | 192.60 | 184.30 | 190.15 | 0.0M |
| 2024-12-19 | 183.75 | 184.75 | 183.00 | 183.45 | 0.0M |
| 2024-12-18 | 185.30 | 185.65 | 185.30 | 185.65 | 0.0M |
| 2024-12-17 | 184.85 | 186.05 | 183.95 | 185.70 | 0.0M |
| 2024-12-16 | 187.35 | 188.60 | 187.35 | 187.90 | 0.0M |
| 2024-12-13 | 190.35 | 190.35 | 187.40 | 187.60 | 0.0M |
| 2024-12-12 | 189.25 | 190.00 | 189.25 | 189.95 | 0.0M |
| 2024-12-11 | 190.75 | 192.15 | 190.70 | 191.10 | 0.0M |
| 2024-12-10 | 189.05 | 190.85 | 189.05 | 190.85 | 0.0M |
| 2024-12-09 | 182.50 | 191.30 | 182.50 | 190.20 | 0.0M |
| 2024-12-06 | 178.10 | 181.75 | 178.10 | 181.75 | 0.0M |
| 2024-12-05 | 177.80 | 178.00 | 177.80 | 178.00 | 0.0M |
| 2024-12-03 | 181.15 | 181.40 | 181.15 | 181.40 | 0.0M |
| 2024-12-02 | 177.00 | 182.20 | 177.00 | 182.20 | 0.0M |
| 2024-11-29 | 182.40 | 182.70 | 180.40 | 180.50 | 0.0M |
| 2024-11-28 | 181.55 | 183.05 | 181.55 | 182.90 | 0.0M |
| 2024-11-27 | 175.70 | 183.00 | 174.70 | 183.00 | 0.0M |
| 2024-11-26 | 172.75 | 176.05 | 172.75 | 176.05 | 0.0M |
| 2024-11-25 | 174.45 | 174.55 | 172.70 | 172.70 | 0.0M |
| 2024-11-22 | 178.10 | 178.10 | 178.10 | 178.10 | 0.0M |
| 2024-11-21 | 171.55 | 176.20 | 171.55 | 176.20 | 0.0M |
| 2024-11-20 | 168.55 | 169.15 | 168.55 | 169.15 | 0.0M |
| 2024-11-19 | 168.85 | 169.80 | 167.40 | 169.80 | 0.0M |
| 2024-11-18 | 172.25 | 172.25 | 168.40 | 168.40 | 0.0M |
| 2024-11-15 | 173.60 | 175.50 | 173.60 | 175.50 | 0.0M |
| 2024-11-14 | 174.75 | 175.75 | 174.45 | 175.75 | 0.0M |
| 2024-11-13 | 172.75 | 173.60 | 172.75 | 173.60 | 0.0M |
| 2024-11-12 | 173.45 | 173.45 | 173.45 | 173.45 | 0.0M |
| 2024-11-08 | 173.35 | 173.35 | 172.10 | 172.10 | 0.0M |
| 2024-11-07 | 174.45 | 174.45 | 172.15 | 172.50 | 0.0M |
| 2024-11-06 | 169.10 | 172.25 | 168.30 | 172.25 | 0.0M |
| 2024-11-05 | 164.45 | 164.45 | 164.45 | 164.45 | 0.0M |
| 2024-11-04 | 161.55 | 162.85 | 161.55 | 161.65 | 0.0M |
| 2024-11-01 | 161.60 | 163.85 | 161.60 | 162.75 | 0.0M |
| 2024-10-31 | 162.65 | 163.70 | 161.75 | 161.95 | 0.0M |
| 2024-10-30 | 164.10 | 164.80 | 162.45 | 163.40 | 0.0M |
| 2024-10-29 | 166.05 | 166.05 | 166.05 | 166.05 | 0.0M |
| 2024-10-28 | 168.25 | 168.40 | 166.00 | 166.00 | 0.0M |
| 2024-10-25 | 172.05 | 175.50 | 170.80 | 175.50 | 0.0M |
| 2024-10-24 | 172.90 | 172.90 | 172.90 | 172.90 | 0.0M |
| 2024-10-23 | 173.80 | 173.80 | 171.90 | 172.30 | 0.0M |
| 2024-10-22 | 171.80 | 171.80 | 171.50 | 171.60 | 0.0M |
| 2024-10-21 | 172.00 | 173.15 | 172.00 | 173.00 | 0.0M |
| 2024-10-17 | 172.40 | 172.95 | 170.50 | 170.50 | 0.0M |
| 2024-10-16 | 173.50 | 173.50 | 171.80 | 172.35 | 0.0M |
| 2024-10-15 | 173.45 | 174.15 | 173.45 | 174.15 | 0.0M |
| 2024-10-14 | 172.65 | 172.65 | 171.80 | 171.80 | 0.0M |
| 2024-10-11 | 170.10 | 171.75 | 170.10 | 171.75 | 0.0M |
| 2024-10-10 | 169.95 | 169.95 | 169.95 | 169.95 | 0.0M |
| 2024-10-09 | 168.00 | 170.00 | 168.00 | 169.40 | 0.0M |
| 2024-10-07 | 170.60 | 170.60 | 169.05 | 170.50 | 0.0M |
| 2024-10-02 | 169.30 | 170.55 | 169.30 | 169.55 | 0.0M |
| 2024-10-01 | 171.25 | 171.25 | 167.80 | 167.80 | 0.0M |
| 2024-09-30 | 171.00 | 171.00 | 169.15 | 170.15 | 0.0M |
| 2024-09-27 | 167.65 | 170.30 | 167.65 | 170.15 | 0.0M |
| 2024-09-26 | 164.95 | 166.80 | 164.95 | 166.65 | 0.0M |
| 2024-09-25 | 163.10 | 163.40 | 163.10 | 163.40 | 0.0M |
| 2024-09-24 | 163.05 | 165.00 | 163.05 | 165.00 | 0.0M |
| 2024-09-23 | 163.50 | 163.95 | 162.45 | 162.45 | 0.0M |
| 2024-09-20 | 163.75 | 163.75 | 163.25 | 163.25 | 0.0M |
| 2024-09-19 | 164.15 | 164.50 | 162.85 | 164.50 | 0.0M |
| 2024-09-17 | 163.90 | 165.30 | 163.90 | 165.30 | 0.0M |
| 2024-09-16 | 164.00 | 168.35 | 164.00 | 168.35 | 0.0M |
| 2024-09-13 | 163.05 | 163.05 | 161.65 | 161.65 | 0.0M |
| 2024-09-12 | 164.45 | 164.45 | 164.45 | 164.45 | 0.0M |
| 2024-09-11 | 164.05 | 164.05 | 164.05 | 164.05 | 0.0M |
| 2024-09-10 | 163.75 | 163.75 | 163.55 | 163.55 | 0.0M |
| 2024-09-09 | 166.20 | 166.20 | 164.60 | 165.15 | 0.0M |
| 2024-09-06 | 165.45 | 165.45 | 163.75 | 163.75 | 0.0M |
| 2024-09-05 | 164.35 | 164.35 | 164.35 | 164.35 | 0.0M |
| 2024-09-04 | 166.60 | 166.60 | 166.60 | 166.60 | 0.0M |
| 2024-09-03 | 165.65 | 168.60 | 165.65 | 168.60 | 0.0M |
| 2024-09-02 | 166.10 | 166.45 | 165.70 | 165.70 | 0.0M |
| 2024-08-30 | 165.65 | 165.95 | 164.65 | 165.95 | 0.0M |
| 2024-08-28 | 162.40 | 163.00 | 162.40 | 163.00 | 0.0M |
| 2024-08-27 | 162.00 | 162.00 | 162.00 | 162.00 | 0.0M |
| 2024-08-23 | 163.45 | 163.55 | 159.50 | 159.50 | 0.0M |
| 2024-08-22 | 162.00 | 162.00 | 161.95 | 161.95 | 0.0M |
| 2024-08-21 | 161.60 | 163.75 | 160.10 | 163.75 | 0.0M |
| 2024-08-20 | 166.00 | 166.75 | 162.50 | 162.50 | 0.0M |
| 2024-08-19 | 163.20 | 164.60 | 162.10 | 164.60 | 0.0M |
| 2024-08-16 | 162.00 | 162.10 | 161.45 | 161.95 | 0.0M |
| 2024-08-15 | 160.20 | 161.90 | 159.60 | 161.80 | 0.0M |
| 2024-08-14 | 158.30 | 158.60 | 157.80 | 158.60 | 0.0M |
| 2024-08-13 | 158.75 | 158.80 | 158.75 | 158.80 | 0.0M |
| 2024-08-09 | 161.85 | 163.55 | 160.50 | 160.50 | 0.0M |
| 2024-08-08 | 159.70 | 160.75 | 158.75 | 160.75 | 0.0M |
| 2024-08-07 | 163.75 | 163.75 | 160.70 | 160.70 | 0.0M |
| 2024-08-06 | 165.10 | 165.65 | 164.20 | 164.20 | 0.0M |
| 2024-08-05 | 162.20 | 169.00 | 162.20 | 165.00 | 0.0M |
| 2024-08-02 | 172.55 | 172.80 | 171.35 | 172.80 | 0.0M |
| 2024-08-01 | 174.95 | 174.95 | 173.00 | 173.00 | 0.0M |
| 2024-07-31 | 172.80 | 172.80 | 172.80 | 172.80 | 0.0M |
| 2024-07-30 | 171.80 | 173.55 | 171.50 | 173.05 | 0.0M |
| 2024-07-29 | 175.00 | 175.00 | 173.00 | 173.00 | 0.0M |
| 2024-07-26 | 163.75 | 166.55 | 163.75 | 166.55 | 0.0M |
| 2024-07-25 | 162.15 | 164.20 | 161.00 | 162.75 | 0.0M |
| 2024-07-24 | 160.45 | 161.00 | 160.45 | 161.00 | 0.0M |
| 2024-07-23 | 162.75 | 164.20 | 162.25 | 162.25 | 0.0M |
| 2024-07-22 | 162.75 | 164.00 | 162.75 | 164.00 | 0.0M |
| 2024-07-19 | 162.90 | 162.90 | 162.65 | 162.65 | 0.0M |
| 2024-07-18 | 165.10 | 165.55 | 165.10 | 165.55 | 0.0M |
| 2024-07-17 | 164.75 | 164.75 | 160.35 | 164.10 | 0.0M |
| 2024-07-16 | 161.80 | 161.80 | 161.80 | 161.80 | 0.0M |
| 2024-07-15 | 164.50 | 164.50 | 163.65 | 163.65 | 0.0M |
| 2024-07-12 | 162.10 | 162.10 | 161.05 | 161.05 | 0.0M |
| 2024-07-11 | 161.55 | 161.55 | 161.55 | 161.55 | 0.0M |
| 2024-07-10 | 160.05 | 160.55 | 160.00 | 160.55 | 0.0M |
| 2024-07-09 | 162.25 | 162.30 | 160.60 | 161.30 | 0.0M |
| 2024-07-08 | 163.60 | 163.75 | 162.40 | 162.40 | 0.0M |
| 2024-07-05 | 161.95 | 162.10 | 161.95 | 162.00 | 0.0M |
| 2024-07-04 | 161.60 | 161.60 | 160.50 | 160.50 | 0.0M |
| 2024-07-03 | 163.00 | 163.00 | 161.80 | 162.20 | 0.0M |
| 2024-07-02 | 162.70 | 163.70 | 162.65 | 162.65 | 0.0M |
| 2024-07-01 | 165.20 | 166.30 | 163.40 | 164.15 | 0.0M |
| 2024-06-28 | 166.65 | 167.00 | 166.50 | 167.00 | 0.0M |
| 2024-06-27 | 166.50 | 167.80 | 166.50 | 167.00 | 0.0M |
| 2024-06-26 | 167.50 | 167.50 | 167.50 | 167.50 | 0.0M |
| 2024-06-25 | 167.15 | 169.25 | 165.95 | 166.40 | 0.0M |
| 2024-06-24 | 169.30 | 170.55 | 167.25 | 167.25 | 0.0M |
| 2024-06-20 | 167.85 | 168.90 | 166.40 | 168.90 | 0.0M |
| 2024-06-19 | 166.95 | 166.95 | 165.70 | 165.70 | 0.0M |
| 2024-06-18 | 165.50 | 166.00 | 165.40 | 165.40 | 0.0M |
| 2024-06-17 | 170.05 | 170.05 | 165.45 | 165.95 | 0.0M |
| 2024-06-14 | 168.45 | 169.00 | 167.60 | 169.00 | 0.0M |
| 2024-06-12 | 166.40 | 166.40 | 166.40 | 166.40 | 0.0M |
| 2024-06-11 | 166.50 | 167.30 | 166.05 | 167.10 | 0.0M |
| 2024-06-10 | 166.90 | 167.35 | 166.25 | 166.25 | 0.0M |
| 2024-06-07 | 166.25 | 167.15 | 166.15 | 167.15 | 0.0M |
| 2024-06-06 | 165.85 | 166.00 | 165.85 | 166.00 | 0.0M |
| 2024-06-05 | 163.95 | 165.60 | 163.95 | 165.60 | 0.0M |
| 2024-06-04 | 159.40 | 163.85 | 159.40 | 162.65 | 0.0M |
| 2024-06-03 | 161.85 | 161.85 | 160.40 | 160.60 | 0.0M |
| 2024-05-31 | 156.50 | 156.50 | 156.00 | 156.00 | 0.0M |
| 2024-05-30 | 156.70 | 156.70 | 156.00 | 156.60 | 0.0M |
| 2024-05-29 | 157.00 | 158.50 | 157.00 | 158.05 | 0.0M |
| 2024-05-28 | 157.70 | 157.70 | 157.60 | 157.60 | 0.0M |
| 2024-05-27 | 158.35 | 158.85 | 158.35 | 158.85 | 0.0M |
| 2024-05-24 | 158.40 | 159.00 | 156.60 | 157.75 | 0.0M |
| 2024-05-23 | 163.65 | 163.90 | 158.45 | 158.45 | 0.0M |
| 2024-05-22 | 161.30 | 162.20 | 161.25 | 161.75 | 0.0M |
| 2024-05-21 | 159.55 | 159.55 | 158.10 | 158.10 | 0.0M |
| 2024-05-20 | 157.90 | 157.95 | 157.90 | 157.95 | 0.0M |
| 2024-05-17 | 156.95 | 157.45 | 156.15 | 156.70 | 0.0M |
| 2024-05-16 | 156.40 | 157.20 | 155.10 | 157.20 | 0.0M |
| 2024-05-15 | 157.25 | 157.35 | 156.05 | 156.50 | 0.0M |
| 2024-05-14 | 159.20 | 159.20 | 156.30 | 156.30 | 0.0M |
| 2024-05-13 | 159.80 | 160.25 | 158.00 | 158.00 | 0.0M |
| 2024-05-10 | 158.35 | 159.45 | 157.05 | 159.45 | 0.0M |
| 2024-05-09 | 157.00 | 157.85 | 155.85 | 157.85 | 0.0M |
| 2024-05-08 | 157.95 | 158.40 | 157.00 | 157.00 | 0.0M |
| 2024-05-07 | 157.35 | 157.35 | 157.35 | 157.35 | 0.0M |
| 2024-05-06 | 157.10 | 157.10 | 156.50 | 156.55 | 0.0M |
| 2024-05-03 | 156.85 | 157.80 | 155.55 | 157.20 | 0.0M |
| 2024-05-02 | 160.05 | 160.20 | 156.70 | 157.85 | 0.0M |
| 2024-04-30 | 162.75 | 162.75 | 160.00 | 160.00 | 0.0M |
| 2024-04-29 | 163.55 | 164.35 | 162.50 | 163.50 | 0.0M |
| 2024-04-26 | 171.55 | 171.70 | 164.15 | 164.50 | 0.0M |
| 2024-04-25 | 171.65 | 171.65 | 169.40 | 170.55 | 0.0M |
| 2024-04-23 | 172.50 | 174.50 | 172.50 | 172.80 | 0.0M |
| 2024-04-22 | 174.80 | 174.80 | 174.80 | 174.80 | 0.0M |
| 2024-04-19 | 171.50 | 174.85 | 171.50 | 174.85 | 0.0M |
| 2024-04-18 | 170.20 | 171.20 | 170.00 | 170.00 | 0.0M |
| 2024-04-17 | 171.30 | 171.80 | 171.30 | 171.80 | 0.0M |
| 2024-04-16 | 171.65 | 172.00 | 171.65 | 172.00 | 0.0M |
| 2024-04-15 | 175.50 | 176.00 | 174.25 | 175.25 | 0.0M |
| 2024-04-10 | 174.35 | 174.35 | 172.55 | 173.55 | 0.0M |
| 2024-04-09 | 171.55 | 173.50 | 171.55 | 173.50 | 0.0M |
| 2024-04-08 | 172.65 | 173.00 | 171.55 | 171.70 | 0.0M |
| 2024-04-05 | 172.40 | 175.00 | 172.40 | 175.00 | 0.0M |
| 2024-04-04 | 174.15 | 174.15 | 173.60 | 173.60 | 0.0M |
| 2024-04-03 | 177.90 | 177.90 | 175.70 | 176.00 | 0.0M |
| 2024-04-02 | 177.00 | 178.80 | 176.50 | 177.25 | 0.0M |
| 2024-03-28 | 174.35 | 175.00 | 174.35 | 175.00 | 0.0M |
| 2024-03-27 | 172.05 | 173.75 | 171.00 | 173.75 | 0.0M |
| 2024-03-26 | 172.20 | 174.25 | 172.20 | 173.00 | 0.0M |
| 2024-03-25 | 175.15 | 175.15 | 171.85 | 171.85 | 0.0M |
| 2024-03-22 | 174.45 | 174.45 | 174.45 | 174.45 | 0.0M |
| 2024-03-21 | 176.00 | 176.35 | 175.15 | 176.35 | 0.0M |
| 2024-03-20 | 177.55 | 177.55 | 173.95 | 173.95 | 0.0M |
| 2024-03-19 | 174.05 | 176.70 | 174.00 | 176.65 | 0.0M |
| 2024-03-18 | 176.70 | 176.75 | 175.95 | 175.95 | 0.0M |
| 2024-03-15 | 175.55 | 175.55 | 174.65 | 174.65 | 0.0M |
| 2024-03-14 | 174.55 | 174.55 | 174.55 | 174.55 | 0.0M |
| 2024-03-13 | 175.50 | 175.50 | 174.75 | 174.75 | 0.0M |
| 2024-03-12 | 177.65 | 177.65 | 177.65 | 177.65 | 0.0M |
| 2024-03-08 | 175.10 | 175.10 | 173.55 | 174.80 | 0.0M |
| 2024-03-07 | 175.75 | 175.75 | 174.35 | 174.35 | 0.0M |
| 2024-03-05 | 176.00 | 176.00 | 175.30 | 175.30 | 0.0M |
| 2024-03-04 | 178.20 | 178.20 | 176.30 | 177.15 | 0.0M |
| 2024-03-01 | 181.95 | 182.00 | 179.30 | 180.05 | 0.0M |
| 2024-02-29 | 179.20 | 179.95 | 179.20 | 179.40 | 0.0M |
| 2024-02-28 | 177.65 | 179.00 | 177.35 | 178.20 | 0.0M |
| 2024-02-27 | 177.05 | 179.10 | 177.00 | 179.10 | 0.0M |
| 2024-02-26 | 180.45 | 181.80 | 178.50 | 178.50 | 0.0M |
| 2024-02-23 | 178.75 | 181.20 | 178.55 | 181.20 | 0.0M |
| 2024-02-22 | 180.15 | 180.55 | 178.45 | 179.25 | 0.0M |
| 2024-02-21 | 176.75 | 178.40 | 176.55 | 178.20 | 0.0M |
| 2024-02-20 | 178.10 | 179.15 | 177.55 | 178.25 | 0.0M |
| 2024-02-19 | 179.85 | 181.15 | 179.85 | 181.15 | 0.0M |
| 2024-02-15 | 183.15 | 183.15 | 181.30 | 182.95 | 0.0M |
| 2024-02-14 | 182.15 | 182.40 | 181.30 | 181.60 | 0.0M |
| 2024-02-13 | 181.00 | 181.25 | 180.85 | 180.85 | 0.0M |
| 2024-02-12 | 184.35 | 184.80 | 180.30 | 180.90 | 0.0M |
| 2024-02-09 | 187.25 | 189.20 | 182.40 | 183.80 | 0.0M |
| 2024-02-08 | 185.10 | 185.10 | 185.10 | 185.10 | 0.0M |
| 2024-02-07 | 185.10 | 185.45 | 185.10 | 185.25 | 0.0M |
| 2024-02-06 | 185.60 | 185.60 | 184.40 | 185.40 | 0.0M |
| 2024-02-05 | 185.40 | 186.20 | 184.20 | 184.20 | 0.0M |
| 2024-02-02 | 185.15 | 186.70 | 185.15 | 186.70 | 0.0M |
| 2024-02-01 | 186.20 | 186.20 | 183.85 | 183.85 | 0.0M |
| 2024-01-31 | 185.65 | 185.70 | 185.65 | 185.70 | 0.0M |
| 2024-01-30 | 188.30 | 188.30 | 186.25 | 186.25 | 0.0M |
| 2024-01-29 | 187.35 | 187.35 | 187.35 | 187.35 | 0.0M |
| 2024-01-26 | 186.70 | 186.70 | 184.70 | 185.55 | 0.0M |
| 2024-01-25 | 186.70 | 187.40 | 186.50 | 187.40 | 0.0M |
| 2024-01-24 | 189.85 | 190.15 | 188.90 | 190.15 | 0.0M |
| 2024-01-23 | 188.80 | 190.70 | 188.80 | 190.15 | 0.0M |
| 2024-01-22 | 188.90 | 190.45 | 188.90 | 190.45 | 0.0M |
| 2024-01-19 | 187.65 | 189.15 | 187.65 | 188.40 | 0.0M |
| 2024-01-18 | 187.80 | 188.10 | 187.80 | 188.10 | 0.0M |
| 2024-01-16 | 185.80 | 187.00 | 185.80 | 187.00 | 0.0M |
| 2024-01-15 | 185.60 | 187.00 | 185.60 | 186.65 | 0.0M |
| 2024-01-12 | 184.75 | 187.40 | 184.75 | 187.00 | 0.0M |
| 2024-01-11 | 185.65 | 185.75 | 185.65 | 185.75 | 0.0M |
| 2024-01-10 | 181.35 | 185.60 | 180.60 | 185.60 | 0.0M |
| 2024-01-09 | 180.65 | 180.65 | 180.50 | 180.50 | 0.0M |
| 2024-01-08 | 179.00 | 180.85 | 179.00 | 180.85 | 0.0M |
| 2024-01-05 | 180.85 | 182.05 | 179.20 | 179.20 | 0.0M |
| 2024-01-04 | 182.00 | 182.00 | 182.00 | 182.00 | 0.0M |
| 2024-01-03 | 184.50 | 185.40 | 183.25 | 185.40 | 0.0M |
| 2024-01-02 | 187.50 | 187.80 | 184.00 | 184.00 | 0.0M |