181.50
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 |
|---|---|---|---|---|---|
| 2022-12-29 | 207.39 | 207.39 | 207.39 | 207.39 | 0.0M |
| 2022-12-28 | 208.86 | 208.86 | 207.39 | 207.39 | 0.0M |
| 2022-12-27 | 210.00 | 210.00 | 210.00 | 210.00 | 0.0M |
| 2022-12-26 | 207.04 | 207.04 | 207.04 | 207.04 | 0.0M |
| 2022-12-23 | 206.00 | 206.00 | 206.00 | 206.00 | 0.0M |
| 2022-12-21 | 211.19 | 211.19 | 204.83 | 204.83 | 0.0M |
| 2022-12-20 | 200.10 | 200.10 | 200.10 | 200.10 | 0.0M |
| 2022-12-19 | 198.00 | 204.00 | 197.52 | 197.52 | 0.0M |
| 2022-12-16 | 200.00 | 204.79 | 200.00 | 204.79 | 0.0M |
| 2022-12-15 | 200.00 | 204.79 | 200.00 | 204.78 | 0.0M |
| 2022-12-13 | 193.00 | 204.00 | 193.00 | 198.00 | 0.0M |
| 2022-12-08 | 193.49 | 193.49 | 193.49 | 193.49 | 0.0M |
| 2022-12-06 | 190.00 | 193.49 | 190.00 | 193.49 | 0.0M |
| 2022-12-05 | 196.00 | 196.00 | 195.00 | 195.00 | 0.0M |
| 2022-12-02 | 200.00 | 200.00 | 193.00 | 193.50 | 0.0M |
| 2022-11-30 | 195.00 | 195.00 | 195.00 | 195.00 | 0.0M |
| 2022-11-25 | 194.99 | 194.99 | 194.00 | 194.00 | 0.0M |
| 2022-11-24 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2022-11-23 | 192.99 | 192.99 | 190.00 | 190.00 | 0.0M |
| 2022-11-22 | 185.00 | 190.49 | 183.01 | 183.05 | 0.0M |
| 2022-11-18 | 177.01 | 177.01 | 177.00 | 177.00 | 0.0M |
| 2022-11-17 | 180.00 | 180.00 | 178.00 | 178.00 | 0.0M |
| 2022-11-16 | 184.49 | 184.49 | 183.00 | 183.00 | 0.0M |
| 2022-11-15 | 195.00 | 195.00 | 185.00 | 185.00 | 0.0M |
| 2022-11-11 | 192.40 | 198.00 | 192.00 | 198.00 | 0.0M |
| 2022-11-08 | 163.46 | 163.46 | 163.46 | 163.46 | 0.0M |
| 2022-11-07 | 170.00 | 170.00 | 166.00 | 166.00 | 0.0M |
| 2022-11-04 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0M |
| 2022-11-03 | 170.00 | 170.00 | 170.00 | 170.00 | 0.0M |
| 2022-11-01 | 165.20 | 165.30 | 165.00 | 165.00 | 0.0M |
| 2022-10-31 | 161.80 | 163.00 | 161.80 | 162.00 | 0.0M |
| 2022-10-28 | 160.00 | 162.00 | 155.50 | 162.00 | 0.0M |
| 2022-10-27 | 161.00 | 163.10 | 158.00 | 158.00 | 0.0M |
| 2022-10-26 | 157.50 | 161.00 | 157.50 | 158.01 | 0.0M |
| 2022-10-25 | 157.00 | 157.50 | 157.00 | 157.50 | 0.0M |
| 2022-10-24 | 154.00 | 155.00 | 149.25 | 153.00 | 0.0M |
| 2022-10-21 | 157.50 | 157.50 | 154.00 | 154.20 | 0.0M |
| 2022-10-20 | 161.19 | 161.19 | 157.50 | 157.50 | 0.0M |
| 2022-10-19 | 160.00 | 160.00 | 160.00 | 160.00 | 0.0M |
| 2022-10-18 | 161.67 | 162.00 | 161.67 | 162.00 | 0.0M |
| 2022-10-17 | 160.00 | 162.49 | 158.00 | 158.00 | 0.0M |
| 2022-10-14 | 163.80 | 164.00 | 158.50 | 159.88 | 0.0M |
| 2022-10-13 | 159.18 | 163.79 | 157.60 | 163.79 | 0.0M |
| 2022-10-12 | 158.00 | 159.89 | 157.60 | 158.38 | 0.0M |
| 2022-10-11 | 149.00 | 149.00 | 149.00 | 149.00 | 0.0M |
| 2022-10-10 | 154.50 | 154.50 | 147.50 | 147.75 | 0.0M |
| 2022-10-07 | 161.51 | 161.51 | 157.40 | 157.50 | 0.0M |
| 2022-10-06 | 164.00 | 168.50 | 164.00 | 168.50 | 0.0M |
| 2022-10-05 | 182.83 | 182.83 | 166.05 | 167.06 | 0.0M |
| 2022-09-30 | 182.00 | 182.00 | 172.30 | 172.30 | 0.0M |
| 2022-09-29 | 177.00 | 177.00 | 173.00 | 173.00 | 0.0M |
| 2022-09-28 | 196.00 | 196.00 | 186.00 | 189.00 | 0.0M |
| 2022-09-27 | 199.70 | 199.70 | 191.00 | 199.00 | 0.0M |
| 2022-09-26 | 220.00 | 220.00 | 199.00 | 199.00 | 0.0M |
| 2022-09-23 | 214.30 | 214.30 | 214.00 | 214.00 | 0.0M |
| 2022-09-22 | 221.01 | 221.01 | 215.10 | 215.10 | 0.0M |
| 2022-09-21 | 230.00 | 230.01 | 221.01 | 221.01 | 0.0M |
| 2022-09-19 | 225.01 | 239.00 | 225.00 | 232.00 | 0.0M |
| 2022-09-15 | 235.00 | 235.00 | 230.00 | 231.13 | 0.0M |
| 2022-09-14 | 239.00 | 239.00 | 230.00 | 230.00 | 0.0M |
| 2022-09-13 | 245.00 | 250.00 | 234.00 | 234.00 | 0.0M |
| 2022-09-09 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |
| 2022-09-07 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |
| 2022-09-05 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |
| 2022-09-02 | 246.15 | 246.15 | 245.00 | 245.00 | 0.0M |
| 2022-08-31 | 246.15 | 246.15 | 246.15 | 246.15 | 0.0M |
| 2022-08-30 | 246.15 | 246.15 | 246.15 | 246.15 | 0.0M |
| 2022-08-29 | 246.75 | 251.99 | 246.75 | 247.00 | 0.0M |
| 2022-08-26 | 244.03 | 253.99 | 244.03 | 246.75 | 0.0M |
| 2022-08-25 | 253.99 | 253.99 | 252.00 | 252.00 | 0.0M |
| 2022-08-23 | 247.61 | 247.61 | 247.61 | 247.61 | 0.0M |
| 2022-08-22 | 251.99 | 251.99 | 247.70 | 248.00 | 0.0M |
| 2022-08-19 | 255.00 | 255.99 | 253.10 | 255.99 | 0.0M |
| 2022-08-17 | 255.00 | 255.00 | 255.00 | 255.00 | 0.0M |
| 2022-08-16 | 255.00 | 257.98 | 255.00 | 255.00 | 0.0M |
| 2022-08-15 | 252.50 | 257.98 | 252.50 | 257.98 | 0.0M |
| 2022-08-11 | 255.00 | 255.00 | 254.01 | 254.01 | 0.0M |
| 2022-08-10 | 261.00 | 261.00 | 253.50 | 255.99 | 0.0M |
| 2022-08-09 | 261.00 | 261.00 | 261.00 | 261.00 | 0.0M |
| 2022-08-05 | 261.00 | 261.00 | 261.00 | 261.00 | 0.0M |
| 2022-08-04 | 267.02 | 267.02 | 256.00 | 256.00 | 0.0M |
| 2022-08-03 | 267.02 | 267.02 | 267.02 | 267.02 | 0.0M |
| 2022-08-01 | 257.00 | 257.00 | 256.00 | 256.00 | 0.0M |
| 2022-07-29 | 256.17 | 256.17 | 256.17 | 256.17 | 0.0M |
| 2022-07-28 | 255.62 | 255.62 | 255.62 | 255.62 | 0.0M |
| 2022-07-27 | 249.99 | 264.98 | 249.99 | 264.98 | 0.0M |
| 2022-07-26 | 247.00 | 247.00 | 245.00 | 246.00 | 0.0M |
| 2022-07-25 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2022-07-22 | 248.00 | 248.00 | 248.00 | 248.00 | 0.0M |
| 2022-07-21 | 260.00 | 260.04 | 260.00 | 260.04 | 0.0M |
| 2022-07-20 | 255.00 | 255.00 | 248.00 | 248.00 | 0.0M |
| 2022-07-18 | 252.00 | 252.00 | 244.00 | 244.00 | 0.0M |
| 2022-07-15 | 251.00 | 251.00 | 251.00 | 251.00 | 0.0M |
| 2022-07-13 | 236.00 | 236.00 | 236.00 | 236.00 | 0.0M |
| 2022-07-12 | 236.00 | 236.00 | 236.00 | 236.00 | 0.0M |
| 2022-07-11 | 234.00 | 234.00 | 234.00 | 234.00 | 0.0M |
| 2022-07-07 | 234.00 | 234.00 | 234.00 | 234.00 | 0.0M |
| 2022-07-06 | 242.00 | 242.00 | 242.00 | 242.00 | 0.0M |
| 2022-07-05 | 239.00 | 239.00 | 239.00 | 239.00 | 0.0M |
| 2022-07-04 | 239.00 | 239.00 | 239.00 | 239.00 | 0.0M |
| 2022-06-30 | 229.00 | 235.00 | 225.00 | 235.00 | 0.0M |
| 2022-06-28 | 239.00 | 239.00 | 228.00 | 228.00 | 0.0M |
| 2022-06-24 | 230.00 | 230.00 | 227.00 | 227.00 | 0.0M |
| 2022-06-23 | 225.00 | 234.99 | 225.00 | 234.99 | 0.0M |
| 2022-06-16 | 215.00 | 215.00 | 214.99 | 214.99 | 0.0M |
| 2022-06-15 | 230.00 | 230.00 | 215.00 | 215.00 | 0.0M |
| 2022-06-14 | 229.69 | 229.69 | 229.69 | 229.69 | 0.0M |
| 2022-06-13 | 229.00 | 230.00 | 229.00 | 230.00 | 0.0M |
| 2022-06-10 | 230.00 | 239.00 | 230.00 | 239.00 | 0.0M |
| 2022-06-09 | 239.00 | 239.00 | 239.00 | 239.00 | 0.0M |
| 2022-06-03 | 238.00 | 240.00 | 235.00 | 235.00 | 0.0M |
| 2022-06-01 | 238.00 | 238.00 | 238.00 | 238.00 | 0.0M |
| 2022-05-31 | 238.00 | 240.80 | 236.00 | 240.80 | 0.0M |
| 2022-05-27 | 250.00 | 250.00 | 243.00 | 243.00 | 0.0M |
| 2022-05-25 | 247.00 | 247.00 | 235.00 | 235.00 | 0.0M |
| 2022-05-24 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |
| 2022-05-23 | 235.00 | 247.00 | 235.00 | 245.00 | 0.0M |
| 2022-05-20 | 241.00 | 241.00 | 237.00 | 237.00 | 0.0M |
| 2022-05-18 | 237.00 | 237.00 | 235.00 | 237.00 | 0.0M |
| 2022-05-17 | 235.83 | 236.00 | 235.83 | 236.00 | 0.0M |
| 2022-05-16 | 253.00 | 260.00 | 247.79 | 247.79 | 0.0M |
| 2022-05-13 | 252.00 | 252.00 | 248.00 | 250.00 | 0.0M |
| 2022-05-11 | 248.00 | 248.00 | 248.00 | 248.00 | 0.0M |
| 2022-05-10 | 254.00 | 254.00 | 248.00 | 248.00 | 0.0M |
| 2022-05-06 | 246.00 | 268.98 | 246.00 | 268.00 | 0.0M |
| 2022-05-05 | 246.50 | 246.50 | 245.00 | 245.00 | 0.0M |
| 2022-05-04 | 245.09 | 245.09 | 241.29 | 242.50 | 0.0M |
| 2022-05-02 | 226.60 | 235.59 | 226.00 | 235.59 | 0.0M |
| 2022-04-29 | 230.00 | 230.01 | 230.00 | 230.01 | 0.0M |
| 2022-04-28 | 230.00 | 231.00 | 230.00 | 231.00 | 0.0M |
| 2022-04-27 | 227.00 | 227.00 | 227.00 | 227.00 | 0.0M |
| 2022-04-26 | 235.01 | 235.01 | 225.00 | 225.00 | 0.0M |
| 2022-04-25 | 232.02 | 234.50 | 230.01 | 234.50 | 0.0M |
| 2022-04-22 | 236.20 | 241.29 | 234.00 | 234.00 | 0.0M |
| 2022-04-21 | 235.00 | 246.99 | 235.00 | 245.10 | 0.0M |
| 2022-04-20 | 238.80 | 243.00 | 238.80 | 243.00 | 0.0M |
| 2022-04-19 | 240.00 | 243.03 | 238.79 | 238.80 | 0.0M |
| 2022-04-18 | 247.00 | 250.00 | 244.00 | 244.00 | 0.0M |
| 2022-04-13 | 247.50 | 250.00 | 247.50 | 250.00 | 0.0M |
| 2022-04-12 | 253.00 | 253.00 | 246.45 | 246.45 | 0.0M |
| 2022-04-11 | 253.00 | 253.00 | 253.00 | 253.00 | 0.0M |
| 2022-04-08 | 254.00 | 254.00 | 253.00 | 253.00 | 0.0M |
| 2022-04-07 | 261.00 | 261.00 | 250.00 | 253.00 | 0.0M |
| 2022-04-06 | 255.00 | 262.00 | 255.00 | 261.00 | 0.0M |
| 2022-04-04 | 262.00 | 262.00 | 259.00 | 260.00 | 0.0M |
| 2022-04-01 | 260.00 | 262.24 | 259.00 | 262.00 | 0.0M |
| 2022-03-31 | 262.00 | 274.50 | 261.00 | 261.00 | 0.0M |
| 2022-03-30 | 270.00 | 270.00 | 265.00 | 265.00 | 0.0M |
| 2022-03-29 | 271.00 | 271.00 | 270.00 | 270.50 | 0.0M |
| 2022-03-28 | 268.00 | 270.00 | 267.00 | 270.00 | 0.0M |
| 2022-03-25 | 262.00 | 266.00 | 262.00 | 264.00 | 0.0M |
| 2022-03-24 | 265.00 | 266.00 | 262.00 | 263.98 | 0.0M |
| 2022-03-23 | 269.00 | 269.00 | 264.15 | 265.00 | 0.0M |
| 2022-03-22 | 270.00 | 270.00 | 269.00 | 269.00 | 0.0M |
| 2022-03-18 | 268.10 | 268.10 | 268.00 | 268.00 | 0.0M |
| 2022-03-16 | 269.00 | 270.00 | 265.00 | 265.00 | 0.0M |
| 2022-03-15 | 270.00 | 270.00 | 268.00 | 269.00 | 0.0M |
| 2022-03-14 | 270.01 | 270.01 | 265.50 | 267.00 | 0.0M |
| 2022-03-11 | 271.00 | 271.00 | 269.11 | 269.11 | 0.0M |
| 2022-03-10 | 276.00 | 276.00 | 276.00 | 276.00 | 0.0M |
| 2022-03-09 | 277.01 | 288.50 | 277.01 | 280.00 | 0.0M |
| 2022-03-08 | 275.32 | 275.32 | 275.32 | 275.32 | 0.0M |
| 2022-03-07 | 271.93 | 271.93 | 271.93 | 271.93 | 0.0M |
| 2022-03-03 | 271.00 | 272.00 | 269.64 | 272.00 | 0.0M |
| 2022-03-02 | 272.00 | 272.00 | 272.00 | 272.00 | 0.0M |
| 2022-03-01 | 261.00 | 268.00 | 260.00 | 268.00 | 0.0M |
| 2022-02-28 | 262.00 | 265.00 | 262.00 | 265.00 | 0.0M |
| 2022-02-25 | 267.03 | 270.00 | 265.00 | 265.01 | 0.0M |
| 2022-02-24 | 266.00 | 266.00 | 266.00 | 266.00 | 0.0M |
| 2022-02-23 | 267.00 | 267.00 | 260.00 | 260.00 | 0.0M |
| 2022-02-22 | 272.00 | 272.00 | 266.01 | 266.01 | 0.0M |
| 2022-02-21 | 272.50 | 272.50 | 272.00 | 272.00 | 0.0M |
| 2022-02-18 | 276.37 | 276.37 | 275.00 | 275.00 | 0.0M |
| 2022-02-17 | 289.00 | 289.00 | 275.00 | 275.00 | 0.0M |
| 2022-02-16 | 282.00 | 289.00 | 281.00 | 281.51 | 0.0M |
| 2022-02-15 | 280.00 | 285.00 | 280.00 | 285.00 | 0.0M |
| 2022-02-14 | 281.00 | 292.00 | 280.00 | 280.00 | 0.0M |
| 2022-02-11 | 293.80 | 293.80 | 290.00 | 290.00 | 0.0M |
| 2022-02-10 | 296.00 | 296.25 | 294.00 | 294.00 | 0.0M |
| 2022-02-09 | 298.00 | 298.00 | 295.00 | 296.50 | 0.0M |
| 2022-02-08 | 295.10 | 298.00 | 295.00 | 298.00 | 0.0M |
| 2022-02-04 | 290.00 | 295.10 | 290.00 | 295.10 | 0.0M |
| 2022-02-03 | 297.99 | 298.99 | 297.99 | 298.00 | 0.0M |
| 2022-02-02 | 299.00 | 299.00 | 299.00 | 299.00 | 0.0M |
| 2022-02-01 | 300.00 | 302.00 | 300.00 | 302.00 | 0.0M |
| 2022-01-31 | 306.26 | 309.99 | 306.00 | 306.00 | 0.0M |
| 2022-01-28 | 302.01 | 302.01 | 302.01 | 302.01 | 0.0M |
| 2022-01-25 | 302.00 | 302.00 | 300.49 | 300.49 | 0.0M |
| 2022-01-24 | 300.00 | 300.49 | 290.00 | 300.49 | 0.0M |
| 2022-01-21 | 307.00 | 310.00 | 302.00 | 302.00 | 0.0M |
| 2022-01-20 | 310.00 | 315.00 | 310.00 | 315.00 | 0.0M |
| 2022-01-19 | 310.05 | 311.00 | 309.00 | 310.00 | 0.0M |
| 2022-01-18 | 315.00 | 330.50 | 310.20 | 311.00 | 0.0M |
| 2022-01-14 | 309.00 | 309.00 | 309.00 | 309.00 | 0.0M |
| 2022-01-13 | 324.00 | 324.00 | 324.00 | 324.00 | 0.0M |
| 2022-01-12 | 317.00 | 317.00 | 317.00 | 317.00 | 0.0M |
| 2022-01-11 | 316.00 | 316.00 | 316.00 | 316.00 | 0.0M |
| 2022-01-10 | 312.49 | 312.49 | 312.01 | 312.01 | 0.0M |
| 2022-01-07 | 312.00 | 312.00 | 312.00 | 312.00 | 0.0M |
| 2022-01-06 | 311.50 | 314.00 | 311.50 | 314.00 | 0.0M |
| 2022-01-05 | 316.00 | 316.00 | 316.00 | 316.00 | 0.0M |
| 2022-01-04 | 320.00 | 320.00 | 320.00 | 320.00 | 0.0M |
| 2022-01-03 | 316.55 | 316.55 | 316.55 | 316.55 | 0.0M |