290.00
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 197.85 | 198.50 | 188.90 | 189.16 | 10.0M |
| 2024-12-30 | 197.40 | 201.19 | 196.19 | 198.00 | 8.5M |
| 2024-12-27 | 195.91 | 204.98 | 193.31 | 197.35 | 15.6M |
| 2024-12-26 | 195.00 | 199.00 | 193.63 | 195.91 | 7.9M |
| 2024-12-25 | 199.88 | 202.20 | 195.55 | 196.00 | 8.0M |
| 2024-12-24 | 196.95 | 200.38 | 193.28 | 199.88 | 10.0M |
| 2024-12-23 | 197.78 | 200.98 | 195.03 | 197.00 | 10.8M |
| 2024-12-20 | 194.27 | 202.49 | 193.80 | 196.85 | 15.0M |
| 2024-12-19 | 190.07 | 196.17 | 188.80 | 194.88 | 11.8M |
| 2024-12-18 | 192.00 | 202.00 | 192.00 | 194.30 | 14.6M |
| 2024-12-17 | 192.01 | 193.77 | 190.22 | 190.90 | 7.3M |
| 2024-12-16 | 199.40 | 200.26 | 190.25 | 192.00 | 11.9M |
| 2024-12-13 | 203.90 | 204.74 | 198.40 | 200.51 | 12.6M |
| 2024-12-12 | 204.00 | 207.00 | 201.41 | 205.90 | 9.9M |
| 2024-12-11 | 217.02 | 219.50 | 205.02 | 205.80 | 12.0M |
| 2024-12-10 | 228.00 | 229.66 | 215.69 | 217.02 | 9.5M |
| 2024-12-09 | 214.90 | 218.64 | 211.50 | 214.04 | 5.3M |
| 2024-12-06 | 212.48 | 219.00 | 210.53 | 216.09 | 7.1M |
| 2024-12-05 | 211.00 | 214.07 | 209.36 | 212.47 | 6.6M |
| 2024-12-04 | 216.30 | 219.86 | 212.33 | 213.71 | 8.5M |
| 2024-12-03 | 221.50 | 223.98 | 211.20 | 212.89 | 9.4M |
| 2024-12-02 | 221.56 | 224.00 | 216.50 | 220.00 | 12.0M |
| 2024-11-29 | 209.00 | 227.50 | 208.62 | 222.00 | 12.7M |
| 2024-11-28 | 213.02 | 215.52 | 210.36 | 210.78 | 9.8M |
| 2024-11-27 | 204.10 | 213.02 | 198.66 | 211.84 | 10.7M |
| 2024-11-26 | 205.39 | 208.00 | 203.98 | 205.24 | 6.0M |
| 2024-11-25 | 208.18 | 212.28 | 203.21 | 203.48 | 9.7M |
| 2024-11-22 | 218.00 | 223.33 | 209.32 | 209.46 | 11.0M |
| 2024-11-21 | 211.02 | 219.87 | 210.00 | 216.50 | 10.4M |
| 2024-11-20 | 214.00 | 216.40 | 210.13 | 213.01 | 9.3M |
| 2024-11-19 | 213.33 | 217.50 | 205.97 | 215.15 | 12.6M |
| 2024-11-18 | 214.00 | 219.60 | 207.75 | 211.08 | 14.0M |
| 2024-11-15 | 232.00 | 235.00 | 211.70 | 212.20 | 20.0M |
| 2024-11-14 | 240.01 | 245.00 | 232.95 | 235.00 | 13.0M |
| 2024-11-13 | 240.00 | 249.66 | 237.02 | 242.50 | 12.3M |
| 2024-11-12 | 243.00 | 256.99 | 239.00 | 246.30 | 18.4M |
| 2024-11-11 | 223.50 | 249.00 | 223.00 | 245.15 | 21.7M |
| 2024-11-08 | 213.18 | 229.26 | 208.99 | 217.15 | 19.7M |
| 2024-11-07 | 200.50 | 209.80 | 198.96 | 208.00 | 12.7M |
| 2024-11-06 | 202.00 | 210.80 | 198.11 | 201.31 | 15.2M |
| 2024-11-05 | 198.00 | 207.69 | 197.51 | 202.50 | 15.2M |
| 2024-11-04 | 188.00 | 203.90 | 186.00 | 199.82 | 13.0M |
| 2024-11-01 | 192.43 | 196.69 | 188.50 | 188.61 | 13.7M |
| 2024-10-31 | 181.00 | 199.00 | 177.40 | 192.43 | 18.8M |
| 2024-10-30 | 182.90 | 184.22 | 177.70 | 181.15 | 10.8M |
| 2024-10-29 | 180.65 | 185.88 | 180.13 | 180.30 | 10.7M |
| 2024-10-28 | 183.00 | 183.32 | 179.62 | 180.88 | 7.1M |
| 2024-10-25 | 180.99 | 188.81 | 178.62 | 183.45 | 11.0M |
| 2024-10-24 | 178.90 | 182.99 | 178.38 | 180.00 | 7.8M |
| 2024-10-23 | 181.50 | 184.58 | 178.23 | 179.95 | 10.1M |
| 2024-10-22 | 185.00 | 189.01 | 180.21 | 182.83 | 15.4M |
| 2024-10-21 | 187.09 | 201.00 | 182.00 | 187.13 | 26.1M |
| 2024-10-18 | 163.50 | 195.00 | 161.03 | 185.65 | 24.2M |
| 2024-10-17 | 165.90 | 167.83 | 162.57 | 163.50 | 10.4M |
| 2024-10-16 | 159.00 | 167.77 | 158.88 | 163.46 | 11.1M |
| 2024-10-15 | 173.26 | 177.98 | 169.10 | 169.10 | 13.0M |
| 2024-10-14 | 168.10 | 175.20 | 162.51 | 173.25 | 15.8M |
| 2024-10-11 | 174.00 | 181.17 | 166.02 | 168.56 | 15.1M |
| 2024-10-10 | 202.00 | 202.00 | 179.48 | 180.18 | 25.7M |
| 2024-10-09 | 192.00 | 217.00 | 185.50 | 198.00 | 42.8M |
| 2024-10-08 | 196.80 | 196.80 | 186.10 | 196.80 | 24.7M |
| 2024-09-30 | 145.00 | 164.20 | 144.49 | 164.00 | 19.7M |
| 2024-09-27 | 130.01 | 138.80 | 130.00 | 136.90 | 7.5M |
| 2024-09-26 | 120.88 | 127.50 | 119.11 | 127.44 | 8.3M |
| 2024-09-25 | 123.01 | 126.50 | 120.75 | 120.97 | 8.7M |
| 2024-09-24 | 118.90 | 121.77 | 115.50 | 121.20 | 8.3M |
| 2024-09-23 | 121.00 | 121.18 | 116.61 | 117.30 | 6.3M |
| 2024-09-20 | 124.50 | 124.86 | 118.85 | 120.51 | 6.8M |
| 2024-09-19 | 124.32 | 126.80 | 122.20 | 124.44 | 4.3M |
| 2024-09-18 | 125.61 | 125.99 | 122.35 | 124.07 | 3.4M |
| 2024-09-13 | 129.80 | 130.35 | 123.79 | 125.48 | 5.5M |
| 2024-09-12 | 130.65 | 131.80 | 129.20 | 130.02 | 2.5M |
| 2024-09-11 | 129.01 | 131.24 | 128.58 | 130.65 | 3.4M |
| 2024-09-10 | 128.00 | 130.51 | 127.12 | 129.76 | 3.3M |
| 2024-09-09 | 127.90 | 129.70 | 126.76 | 127.45 | 2.7M |
| 2024-09-06 | 128.84 | 129.80 | 127.20 | 127.41 | 2.0M |
| 2024-09-05 | 126.88 | 129.05 | 126.60 | 128.58 | 3.1M |
| 2024-09-04 | 127.99 | 130.11 | 126.99 | 127.15 | 3.3M |
| 2024-09-03 | 128.10 | 130.02 | 128.01 | 128.81 | 2.9M |
| 2024-09-02 | 134.50 | 135.23 | 127.80 | 127.83 | 5.5M |
| 2024-08-30 | 132.60 | 136.31 | 132.29 | 135.05 | 5.9M |
| 2024-08-29 | 128.00 | 133.77 | 127.80 | 132.30 | 4.5M |
| 2024-08-28 | 130.20 | 131.43 | 128.40 | 129.27 | 3.9M |
| 2024-08-27 | 130.01 | 131.46 | 129.10 | 130.00 | 4.1M |
| 2024-08-26 | 129.80 | 133.86 | 129.71 | 130.46 | 5.9M |
| 2024-08-23 | 136.00 | 136.00 | 124.03 | 131.01 | 17.7M |
| 2024-08-22 | 142.12 | 142.13 | 137.71 | 138.80 | 5.9M |
| 2024-08-21 | 144.27 | 145.10 | 141.85 | 142.11 | 3.2M |
| 2024-08-20 | 145.57 | 147.11 | 143.40 | 144.33 | 3.2M |
| 2024-08-19 | 146.45 | 147.94 | 145.11 | 145.95 | 3.5M |
| 2024-08-16 | 148.11 | 149.78 | 145.81 | 146.92 | 5.2M |
| 2024-08-15 | 146.85 | 149.48 | 146.20 | 148.41 | 4.8M |
| 2024-08-14 | 155.14 | 155.30 | 147.20 | 147.72 | 6.9M |
| 2024-08-13 | 152.63 | 155.38 | 152.12 | 155.37 | 3.3M |
| 2024-08-12 | 152.40 | 154.50 | 150.26 | 152.60 | 3.7M |
| 2024-08-09 | 157.30 | 158.50 | 153.18 | 153.27 | 5.0M |
| 2024-08-08 | 151.50 | 157.50 | 149.50 | 155.16 | 6.1M |
| 2024-08-07 | 153.50 | 157.30 | 151.74 | 152.55 | 4.6M |
| 2024-08-06 | 155.55 | 155.98 | 151.66 | 154.13 | 5.0M |
| 2024-08-05 | 157.63 | 161.49 | 152.52 | 153.39 | 8.3M |
| 2024-08-02 | 156.60 | 162.45 | 156.32 | 158.60 | 7.3M |
| 2024-08-01 | 158.46 | 160.69 | 155.70 | 158.44 | 6.8M |
| 2024-07-31 | 146.78 | 157.50 | 146.78 | 157.20 | 8.3M |
| 2024-07-30 | 144.48 | 147.87 | 143.00 | 147.55 | 4.0M |
| 2024-07-29 | 146.90 | 149.79 | 144.34 | 144.34 | 4.1M |
| 2024-07-26 | 142.70 | 147.31 | 141.40 | 146.78 | 4.3M |
| 2024-07-25 | 144.44 | 146.44 | 142.65 | 142.89 | 4.1M |
| 2024-07-24 | 147.57 | 148.96 | 145.18 | 145.70 | 4.3M |
| 2024-07-23 | 152.50 | 152.97 | 147.70 | 147.92 | 5.7M |
| 2024-07-22 | 153.55 | 154.77 | 151.30 | 152.69 | 6.1M |
| 2024-07-19 | 152.83 | 154.45 | 150.52 | 153.85 | 8.3M |
| 2024-07-18 | 148.23 | 155.38 | 147.85 | 153.00 | 9.5M |
| 2024-07-17 | 146.59 | 152.56 | 146.23 | 149.91 | 9.4M |
| 2024-07-16 | 142.60 | 148.13 | 141.05 | 147.30 | 7.5M |
| 2024-07-15 | 141.32 | 143.81 | 141.10 | 143.44 | 4.9M |
| 2024-07-12 | 138.00 | 142.45 | 136.47 | 141.03 | 5.2M |
| 2024-07-11 | 144.68 | 144.69 | 135.01 | 139.66 | 8.5M |
| 2024-07-10 | 141.10 | 144.50 | 140.81 | 142.02 | 4.0M |
| 2024-07-09 | 137.99 | 142.33 | 137.33 | 141.90 | 5.7M |
| 2024-07-08 | 138.60 | 139.88 | 137.11 | 138.06 | 4.0M |
| 2024-07-05 | 140.02 | 140.50 | 135.00 | 138.50 | 5.3M |
| 2024-07-04 | 143.00 | 143.99 | 140.50 | 140.60 | 3.4M |
| 2024-07-03 | 138.31 | 144.49 | 137.19 | 143.56 | 6.0M |
| 2024-07-02 | 141.58 | 142.20 | 137.87 | 138.31 | 4.1M |
| 2024-07-01 | 141.10 | 142.68 | 136.50 | 142.27 | 5.3M |
| 2024-06-28 | 140.80 | 143.00 | 139.41 | 141.26 | 5.6M |
| 2024-06-27 | 142.51 | 144.30 | 141.23 | 141.43 | 4.4M |
| 2024-06-26 | 142.02 | 144.26 | 139.30 | 143.59 | 4.7M |
| 2024-06-25 | 147.01 | 147.51 | 140.20 | 141.30 | 9.3M |
| 2024-06-24 | 150.29 | 152.58 | 147.37 | 147.51 | 7.4M |
| 2024-06-21 | 146.01 | 151.12 | 145.91 | 150.50 | 6.7M |
| 2024-06-20 | 145.52 | 152.37 | 144.00 | 148.08 | 8.9M |
| 2024-06-19 | 144.99 | 147.55 | 142.90 | 145.51 | 8.2M |
| 2024-06-18 | 142.00 | 145.80 | 141.99 | 142.97 | 6.7M |
| 2024-06-17 | 140.16 | 143.30 | 137.60 | 142.29 | 8.4M |
| 2024-06-14 | 144.00 | 144.50 | 138.57 | 140.56 | 13.9M |
| 2024-06-13 | 146.01 | 147.15 | 143.77 | 144.90 | 7.9M |
| 2024-06-12 | 148.57 | 149.25 | 144.28 | 145.13 | 9.1M |
| 2024-06-11 | 142.52 | 148.18 | 142.52 | 147.96 | 9.6M |
| 2024-06-07 | 140.98 | 144.20 | 139.62 | 142.25 | 6.2M |
| 2024-06-06 | 141.88 | 143.80 | 139.61 | 140.09 | 6.7M |
| 2024-06-05 | 140.00 | 143.04 | 139.18 | 140.80 | 5.9M |
| 2024-06-04 | 136.50 | 140.13 | 136.38 | 139.88 | 6.0M |
| 2024-06-03 | 132.34 | 138.00 | 132.05 | 137.31 | 10.5M |
| 2024-05-31 | 131.62 | 132.25 | 128.24 | 129.75 | 5.2M |
| 2024-05-30 | 129.60 | 132.79 | 128.10 | 131.84 | 5.2M |
| 2024-05-29 | 129.46 | 131.02 | 128.10 | 129.50 | 4.3M |
| 2024-05-28 | 129.41 | 136.37 | 128.99 | 130.41 | 8.9M |
| 2024-05-27 | 126.00 | 129.99 | 122.22 | 129.41 | 11.7M |
| 2024-05-24 | 133.72 | 134.02 | 130.00 | 130.40 | 3.5M |
| 2024-05-23 | 133.88 | 135.60 | 132.88 | 133.64 | 4.3M |
| 2024-05-22 | 133.55 | 134.50 | 131.80 | 133.65 | 3.6M |
| 2024-05-21 | 131.60 | 134.88 | 131.00 | 133.62 | 4.9M |
| 2024-05-20 | 131.00 | 134.73 | 130.23 | 131.41 | 6.1M |
| 2024-05-17 | 129.31 | 130.95 | 128.18 | 130.71 | 2.9M |
| 2024-05-16 | 131.00 | 131.09 | 128.50 | 129.13 | 4.1M |
| 2024-05-15 | 130.67 | 132.40 | 129.78 | 129.84 | 2.9M |
| 2024-05-14 | 131.84 | 132.66 | 129.53 | 131.26 | 4.4M |
| 2024-05-13 | 131.51 | 135.39 | 130.74 | 130.99 | 4.3M |
| 2024-05-10 | 138.56 | 138.96 | 130.10 | 133.04 | 7.9M |
| 2024-05-09 | 136.70 | 139.17 | 136.28 | 138.13 | 4.6M |
| 2024-05-08 | 139.91 | 141.00 | 136.01 | 136.70 | 4.4M |
| 2024-05-07 | 143.00 | 143.70 | 139.82 | 140.42 | 4.5M |
| 2024-05-06 | 143.10 | 146.00 | 141.11 | 143.21 | 6.5M |
| 2024-04-30 | 145.60 | 146.52 | 141.64 | 141.67 | 6.2M |
| 2024-04-29 | 135.01 | 146.51 | 134.70 | 145.68 | 12.4M |
| 2024-04-26 | 133.51 | 136.92 | 130.61 | 135.04 | 11.1M |
| 2024-04-25 | 135.50 | 136.88 | 134.39 | 135.78 | 4.3M |
| 2024-04-24 | 134.98 | 136.50 | 134.26 | 135.52 | 4.3M |
| 2024-04-23 | 135.28 | 135.49 | 133.20 | 134.30 | 3.3M |
| 2024-04-22 | 133.03 | 136.66 | 131.16 | 134.49 | 4.3M |
| 2024-04-19 | 136.52 | 136.94 | 133.09 | 133.85 | 5.9M |
| 2024-04-18 | 141.19 | 141.68 | 137.66 | 137.88 | 6.9M |
| 2024-04-17 | 144.66 | 145.15 | 140.18 | 141.84 | 6.9M |
| 2024-04-16 | 144.80 | 147.64 | 143.55 | 143.59 | 4.2M |
| 2024-04-15 | 140.44 | 148.90 | 140.07 | 146.49 | 8.1M |
| 2024-04-12 | 140.60 | 140.98 | 138.50 | 138.66 | 3.9M |
| 2024-04-11 | 142.00 | 145.22 | 139.39 | 140.10 | 5.2M |
| 2024-04-10 | 147.22 | 147.42 | 142.67 | 142.99 | 5.2M |
| 2024-04-09 | 148.40 | 149.60 | 145.80 | 147.42 | 3.7M |
| 2024-04-08 | 150.60 | 153.79 | 149.01 | 149.20 | 4.1M |
| 2024-04-03 | 150.00 | 151.99 | 146.90 | 150.09 | 4.4M |
| 2024-04-02 | 151.76 | 152.75 | 148.56 | 149.55 | 3.8M |
| 2024-04-01 | 151.00 | 153.80 | 149.80 | 151.75 | 4.7M |
| 2024-03-29 | 149.00 | 151.50 | 145.71 | 149.30 | 4.3M |
| 2024-03-28 | 151.74 | 151.90 | 147.50 | 149.26 | 5.4M |
| 2024-03-27 | 153.37 | 154.30 | 150.59 | 150.79 | 4.7M |
| 2024-03-26 | 157.81 | 159.66 | 152.56 | 152.79 | 5.5M |
| 2024-03-25 | 158.00 | 163.07 | 155.30 | 156.72 | 6.4M |
| 2024-03-22 | 156.00 | 161.67 | 155.00 | 158.81 | 7.9M |
| 2024-03-21 | 155.01 | 161.71 | 154.80 | 155.89 | 6.5M |
| 2024-03-20 | 153.02 | 155.16 | 152.30 | 154.38 | 4.3M |
| 2024-03-19 | 154.01 | 155.52 | 151.87 | 153.58 | 5.6M |
| 2024-03-18 | 151.87 | 155.20 | 150.30 | 155.09 | 6.6M |
| 2024-03-15 | 151.49 | 151.79 | 148.11 | 150.58 | 3.9M |
| 2024-03-14 | 152.80 | 154.46 | 149.96 | 151.49 | 5.0M |
| 2024-03-13 | 155.99 | 157.88 | 153.28 | 154.00 | 5.3M |
| 2024-03-12 | 149.86 | 156.95 | 149.15 | 155.99 | 11.0M |
| 2024-03-11 | 146.99 | 150.00 | 146.30 | 149.86 | 5.4M |
| 2024-03-08 | 146.20 | 149.40 | 145.66 | 148.88 | 5.4M |
| 2024-03-07 | 147.97 | 150.33 | 144.84 | 145.88 | 5.6M |
| 2024-03-06 | 149.54 | 149.54 | 144.30 | 146.12 | 6.2M |
| 2024-03-05 | 148.00 | 150.38 | 146.27 | 149.57 | 7.8M |
| 2024-03-04 | 147.10 | 150.49 | 145.12 | 149.00 | 8.0M |
| 2024-03-01 | 147.79 | 147.99 | 144.88 | 147.10 | 8.9M |
| 2024-02-29 | 137.00 | 147.80 | 136.50 | 146.79 | 14.1M |
| 2024-02-28 | 137.80 | 141.25 | 133.41 | 133.41 | 8.7M |
| 2024-02-27 | 129.20 | 139.00 | 128.00 | 138.45 | 9.8M |
| 2024-02-26 | 132.00 | 134.00 | 129.25 | 130.19 | 7.1M |
| 2024-02-23 | 126.81 | 130.80 | 125.30 | 130.58 | 7.9M |
| 2024-02-22 | 124.78 | 126.84 | 124.12 | 125.80 | 5.5M |
| 2024-02-21 | 122.50 | 127.26 | 121.51 | 124.80 | 6.5M |
| 2024-02-20 | 125.45 | 125.80 | 122.28 | 123.80 | 5.4M |
| 2024-02-19 | 125.22 | 126.33 | 123.23 | 125.57 | 8.6M |
| 2024-02-08 | 123.91 | 126.12 | 120.15 | 122.77 | 10.4M |
| 2024-02-07 | 117.15 | 123.25 | 115.03 | 119.48 | 12.3M |
| 2024-02-06 | 111.24 | 117.55 | 108.98 | 116.80 | 11.5M |
| 2024-02-05 | 112.60 | 113.50 | 104.92 | 111.50 | 11.3M |
| 2024-02-02 | 117.00 | 118.00 | 109.15 | 112.31 | 11.0M |
| 2024-02-01 | 114.00 | 120.49 | 111.82 | 116.81 | 10.1M |
| 2024-01-31 | 114.04 | 116.55 | 113.12 | 114.06 | 7.7M |
| 2024-01-30 | 120.50 | 121.35 | 114.60 | 114.71 | 8.5M |
| 2024-01-29 | 126.50 | 128.48 | 121.00 | 121.71 | 9.0M |
| 2024-01-26 | 133.43 | 134.00 | 126.50 | 126.50 | 9.7M |
| 2024-01-25 | 131.88 | 135.79 | 129.00 | 134.96 | 6.6M |
| 2024-01-24 | 138.00 | 138.38 | 126.32 | 132.00 | 11.4M |
| 2024-01-23 | 138.78 | 139.59 | 135.11 | 137.11 | 5.7M |
| 2024-01-22 | 141.20 | 142.73 | 138.30 | 139.85 | 6.8M |
| 2024-01-19 | 139.31 | 143.20 | 139.31 | 141.52 | 7.8M |
| 2024-01-18 | 135.63 | 139.60 | 132.60 | 139.31 | 8.0M |
| 2024-01-17 | 139.53 | 140.50 | 136.35 | 136.71 | 4.9M |
| 2024-01-16 | 137.29 | 140.96 | 136.70 | 140.23 | 6.9M |
| 2024-01-15 | 136.61 | 141.25 | 134.66 | 137.29 | 8.2M |
| 2024-01-12 | 138.00 | 138.69 | 134.59 | 134.66 | 4.5M |
| 2024-01-11 | 136.00 | 138.49 | 135.61 | 137.50 | 4.5M |
| 2024-01-10 | 135.92 | 138.99 | 133.01 | 136.94 | 5.0M |
| 2024-01-09 | 137.70 | 139.97 | 135.00 | 136.36 | 5.0M |
| 2024-01-08 | 142.63 | 144.18 | 137.10 | 137.73 | 7.3M |
| 2024-01-05 | 144.00 | 146.38 | 143.20 | 144.20 | 4.8M |
| 2024-01-04 | 145.50 | 147.80 | 142.30 | 144.90 | 4.9M |
| 2024-01-03 | 145.43 | 149.08 | 144.73 | 145.44 | 4.2M |
| 2024-01-02 | 152.88 | 152.88 | 142.00 | 146.05 | 9.8M |