243.50
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 237.40 | 248.00 | 237.40 | 243.50 | 0.0M |
| 2025-09-25 | 273.35 | 273.35 | 249.40 | 249.80 | 0.1M |
| 2025-09-24 | 275.50 | 280.00 | 261.65 | 262.50 | 0.0M |
| 2025-09-23 | 285.20 | 285.20 | 271.00 | 274.25 | 0.1M |
| 2025-09-22 | 271.65 | 271.65 | 271.65 | 271.65 | 0.0M |
| 2025-09-19 | 248.00 | 264.00 | 247.10 | 258.75 | 0.1M |
| 2025-09-18 | 260.10 | 275.00 | 260.10 | 260.10 | 0.1M |
| 2025-09-17 | 273.95 | 274.35 | 248.25 | 273.75 | 0.2M |
| 2025-09-16 | 261.30 | 261.30 | 261.30 | 261.30 | 0.0M |
| 2025-09-15 | 248.90 | 248.90 | 248.90 | 248.90 | 0.0M |
| 2025-09-12 | 237.05 | 237.05 | 237.05 | 237.05 | 0.0M |
| 2025-09-11 | 224.75 | 225.80 | 224.50 | 225.80 | 0.0M |
| 2025-09-10 | 215.05 | 215.05 | 215.00 | 215.05 | 0.0M |
| 2025-09-09 | 204.85 | 204.85 | 185.35 | 204.85 | 0.0M |
| 2025-09-08 | 194.00 | 195.10 | 190.50 | 195.10 | 0.0M |
| 2025-09-05 | 177.00 | 185.85 | 177.00 | 185.85 | 0.0M |
| 2025-09-04 | 175.80 | 179.00 | 175.00 | 177.00 | 0.0M |
| 2025-09-03 | 170.00 | 176.40 | 169.80 | 175.80 | 0.0M |
| 2025-09-02 | 167.00 | 170.50 | 167.00 | 168.00 | 0.0M |
| 2025-09-01 | 172.00 | 174.00 | 164.85 | 166.15 | 0.0M |
| 2025-08-29 | 175.05 | 175.05 | 170.00 | 173.50 | 0.1M |
| 2025-08-28 | 166.00 | 166.75 | 166.00 | 166.75 | 0.0M |
| 2025-08-26 | 156.00 | 159.00 | 153.60 | 158.85 | 0.0M |
| 2025-08-25 | 142.00 | 153.95 | 142.00 | 153.95 | 0.0M |
| 2025-08-22 | 140.75 | 146.85 | 140.00 | 146.65 | 0.1M |
| 2025-08-21 | 136.00 | 140.75 | 133.05 | 139.90 | 0.0M |
| 2025-08-20 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0M |
| 2025-08-19 | 135.60 | 135.60 | 135.50 | 135.60 | 0.0M |
| 2025-08-18 | 128.95 | 129.15 | 127.50 | 129.15 | 0.0M |
| 2025-08-14 | 126.50 | 126.60 | 123.00 | 123.00 | 0.0M |
| 2025-08-13 | 129.40 | 129.40 | 129.40 | 129.40 | 0.0M |
| 2025-08-12 | 125.00 | 129.50 | 124.00 | 129.40 | 0.1M |
| 2025-08-11 | 130.00 | 130.00 | 124.00 | 124.00 | 0.0M |
| 2025-08-08 | 133.85 | 133.85 | 127.15 | 127.40 | 0.0M |
| 2025-08-07 | 121.15 | 133.85 | 121.15 | 133.85 | 0.1M |
| 2025-08-06 | 135.10 | 135.10 | 125.25 | 127.50 | 0.1M |
| 2025-08-05 | 128.70 | 128.70 | 128.70 | 128.70 | 0.1M |
| 2025-08-04 | 122.60 | 122.60 | 121.30 | 122.60 | 0.1M |
| 2025-08-01 | 113.75 | 120.00 | 113.75 | 116.80 | 0.2M |
| 2025-07-31 | 117.70 | 125.00 | 110.15 | 119.70 | 0.2M |
| 2025-07-30 | 106.50 | 117.70 | 106.50 | 117.70 | 0.4M |
| 2025-07-29 | 117.00 | 117.00 | 105.00 | 107.00 | 0.1M |
| 2025-07-28 | 103.75 | 110.00 | 102.10 | 109.05 | 0.3M |
| 2025-07-25 | 95.50 | 99.00 | 90.00 | 96.75 | 0.2M |
| 2025-07-24 | 79.90 | 89.25 | 79.90 | 89.25 | 0.2M |
| 2025-07-23 | 70.90 | 76.00 | 64.00 | 74.40 | 0.1M |
| 2025-07-22 | 70.00 | 70.55 | 62.00 | 68.05 | 0.1M |
| 2025-07-21 | 73.50 | 75.00 | 68.00 | 68.55 | 0.1M |
| 2025-07-18 | 72.60 | 74.30 | 69.45 | 72.50 | 0.1M |
| 2025-07-17 | 75.00 | 76.00 | 73.50 | 76.00 | 0.0M |
| 2025-07-16 | 72.95 | 74.10 | 72.95 | 74.05 | 0.0M |
| 2025-07-15 | 76.00 | 76.00 | 71.00 | 72.95 | 0.0M |
| 2025-07-14 | 76.50 | 76.50 | 74.00 | 75.15 | 0.0M |
| 2025-07-11 | 76.00 | 78.00 | 72.40 | 74.45 | 0.0M |
| 2025-07-10 | 80.55 | 81.95 | 77.10 | 78.75 | 0.0M |
| 2025-07-09 | 82.45 | 82.65 | 82.45 | 82.55 | 0.0M |
| 2025-07-08 | 83.50 | 83.50 | 82.00 | 82.30 | 0.0M |
| 2025-07-07 | 80.95 | 83.95 | 80.95 | 81.00 | 0.0M |
| 2025-07-04 | 80.00 | 80.00 | 79.95 | 80.00 | 0.0M |
| 2025-07-03 | 76.85 | 78.50 | 76.85 | 78.50 | 0.0M |
| 2025-07-02 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2025-07-01 | 79.95 | 79.95 | 79.95 | 79.95 | 0.0M |
| 2025-06-30 | 77.50 | 78.00 | 76.00 | 77.50 | 0.0M |
| 2025-06-27 | 80.00 | 80.00 | 77.00 | 79.00 | 0.0M |
| 2025-06-24 | 81.55 | 81.55 | 80.00 | 80.00 | 0.0M |
| 2025-06-23 | 80.10 | 80.10 | 78.25 | 78.25 | 0.1M |
| 2025-06-20 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2025-06-19 | 84.00 | 84.00 | 82.00 | 82.00 | 0.0M |
| 2025-06-18 | 84.95 | 84.95 | 84.50 | 84.90 | 0.0M |
| 2025-06-16 | 81.05 | 84.00 | 80.05 | 84.00 | 0.0M |
| 2025-06-13 | 83.90 | 83.90 | 83.90 | 83.90 | 0.0M |
| 2025-06-12 | 82.10 | 83.00 | 80.05 | 81.75 | 0.0M |
| 2025-06-11 | 83.50 | 84.95 | 83.50 | 84.90 | 0.0M |
| 2025-06-10 | 82.00 | 85.00 | 82.00 | 85.00 | 0.0M |
| 2025-06-09 | 81.95 | 85.95 | 81.00 | 84.70 | 0.0M |
| 2025-06-06 | 81.00 | 82.00 | 79.05 | 82.00 | 0.0M |
| 2025-06-05 | 78.85 | 83.50 | 78.85 | 82.10 | 0.0M |
| 2025-06-04 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2025-06-03 | 82.00 | 82.00 | 78.55 | 82.00 | 0.0M |
| 2025-06-02 | 89.00 | 90.00 | 85.00 | 85.00 | 0.0M |
| 2025-05-30 | 81.00 | 84.50 | 80.05 | 82.25 | 0.1M |
| 2025-05-29 | 81.95 | 82.50 | 81.95 | 82.00 | 0.0M |
| 2025-05-28 | 84.00 | 84.00 | 81.50 | 81.50 | 0.0M |
| 2025-05-27 | 82.95 | 82.95 | 82.50 | 82.50 | 0.0M |
| 2025-05-26 | 84.95 | 84.95 | 84.95 | 84.95 | 0.0M |
| 2025-05-23 | 85.05 | 85.10 | 81.50 | 83.00 | 0.0M |
| 2025-05-22 | 90.95 | 91.55 | 90.40 | 90.40 | 0.0M |
| 2025-05-21 | 90.75 | 91.95 | 90.50 | 90.95 | 0.0M |
| 2025-05-20 | 90.00 | 90.95 | 89.00 | 90.95 | 0.0M |
| 2025-05-19 | 86.45 | 90.00 | 86.00 | 89.50 | 0.0M |
| 2025-05-16 | 84.50 | 86.45 | 84.50 | 86.45 | 0.0M |
| 2025-05-15 | 85.10 | 85.10 | 84.05 | 84.05 | 0.0M |
| 2025-05-14 | 83.90 | 84.00 | 81.95 | 82.00 | 0.0M |
| 2025-05-13 | 82.15 | 82.15 | 82.00 | 82.00 | 0.0M |
| 2025-05-12 | 80.00 | 82.35 | 80.00 | 82.35 | 0.0M |
| 2025-05-08 | 82.75 | 82.75 | 76.25 | 80.50 | 0.0M |
| 2025-05-07 | 79.40 | 82.75 | 79.40 | 82.75 | 0.0M |
| 2025-05-06 | 76.00 | 81.00 | 76.00 | 79.40 | 0.0M |
| 2025-05-02 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2025-04-30 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2025-04-29 | 85.00 | 87.00 | 76.00 | 76.00 | 0.0M |
| 2025-04-28 | 80.75 | 84.00 | 78.70 | 78.70 | 0.0M |
| 2025-04-25 | 83.50 | 83.50 | 80.00 | 80.75 | 0.0M |
| 2025-04-24 | 84.50 | 86.00 | 84.30 | 86.00 | 0.0M |
| 2025-04-23 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2025-04-22 | 84.05 | 87.00 | 84.05 | 85.75 | 0.0M |
| 2025-04-21 | 83.05 | 85.40 | 83.05 | 83.40 | 0.0M |
| 2025-04-17 | 87.10 | 88.00 | 87.00 | 87.00 | 0.0M |
| 2025-04-16 | 90.50 | 90.50 | 87.00 | 87.00 | 0.0M |
| 2025-04-15 | 87.00 | 89.60 | 87.00 | 89.50 | 0.0M |
| 2025-04-09 | 88.35 | 89.00 | 82.35 | 82.85 | 0.0M |
| 2025-04-08 | 90.50 | 90.50 | 90.50 | 90.50 | 0.0M |
| 2025-04-07 | 78.00 | 93.20 | 78.00 | 88.95 | 0.0M |
| 2025-04-04 | 92.00 | 95.00 | 86.70 | 87.05 | 0.0M |
| 2025-04-02 | 80.20 | 91.95 | 80.15 | 89.85 | 0.0M |
| 2025-04-01 | 81.45 | 82.50 | 81.00 | 82.50 | 0.0M |
| 2025-03-28 | 86.00 | 86.00 | 85.00 | 85.00 | 0.0M |
| 2025-03-27 | 85.50 | 85.50 | 85.00 | 85.00 | 0.0M |
| 2025-03-26 | 84.85 | 87.65 | 84.50 | 85.00 | 0.0M |
| 2025-03-25 | 83.00 | 84.95 | 82.90 | 84.45 | 0.0M |
| 2025-03-24 | 83.00 | 84.00 | 83.00 | 83.00 | 0.0M |
| 2025-03-21 | 83.00 | 83.00 | 82.45 | 83.00 | 0.0M |
| 2025-03-20 | 80.00 | 85.00 | 79.95 | 84.00 | 0.0M |
| 2025-03-19 | 80.10 | 85.00 | 80.00 | 80.00 | 0.1M |
| 2025-03-18 | 78.00 | 80.50 | 78.00 | 78.40 | 0.0M |
| 2025-03-17 | 76.00 | 80.00 | 76.00 | 77.65 | 0.1M |
| 2025-03-13 | 71.00 | 77.95 | 70.15 | 75.65 | 0.0M |
| 2025-03-12 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
| 2025-03-11 | 66.00 | 70.90 | 66.00 | 70.90 | 0.0M |
| 2025-03-07 | 69.45 | 70.50 | 69.40 | 70.50 | 0.0M |
| 2025-03-06 | 71.50 | 71.60 | 68.40 | 70.00 | 0.0M |
| 2025-03-05 | 71.50 | 71.50 | 71.50 | 71.50 | 0.0M |
| 2025-03-04 | 69.00 | 73.95 | 67.00 | 70.00 | 0.1M |
| 2025-03-03 | 70.00 | 71.50 | 64.65 | 71.00 | 0.0M |
| 2025-02-28 | 69.00 | 71.45 | 68.85 | 70.70 | 0.0M |
| 2025-02-27 | 69.05 | 72.40 | 69.00 | 72.35 | 0.0M |
| 2025-02-25 | 71.70 | 72.50 | 70.00 | 71.00 | 0.0M |
| 2025-02-24 | 70.00 | 71.00 | 68.10 | 69.55 | 0.0M |
| 2025-02-21 | 71.30 | 72.50 | 71.05 | 71.75 | 0.0M |
| 2025-02-20 | 68.70 | 72.00 | 68.10 | 68.90 | 0.0M |
| 2025-02-19 | 70.95 | 70.95 | 68.70 | 70.80 | 0.0M |
| 2025-02-18 | 68.00 | 71.00 | 68.00 | 68.00 | 0.0M |
| 2025-02-17 | 75.00 | 75.00 | 69.00 | 72.50 | 0.0M |
| 2025-02-14 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2025-02-13 | 76.10 | 76.10 | 74.10 | 74.10 | 0.0M |
| 2025-02-12 | 72.45 | 76.00 | 72.20 | 74.30 | 0.0M |
| 2025-02-11 | 79.50 | 79.50 | 75.10 | 75.25 | 0.0M |
| 2025-02-10 | 80.10 | 80.10 | 77.85 | 77.90 | 0.0M |
| 2025-02-07 | 80.10 | 80.10 | 80.10 | 80.10 | 0.0M |
| 2025-02-06 | 82.50 | 82.60 | 80.15 | 81.55 | 0.0M |
| 2025-02-05 | 82.20 | 82.20 | 82.20 | 82.20 | 0.0M |
| 2025-02-04 | 83.15 | 84.45 | 82.20 | 82.20 | 0.0M |
| 2025-02-03 | 86.95 | 86.95 | 81.30 | 82.00 | 0.0M |
| 2025-02-01 | 90.50 | 90.50 | 86.60 | 86.95 | 0.0M |
| 2025-01-31 | 87.90 | 94.00 | 87.50 | 91.85 | 0.0M |
| 2025-01-30 | 90.55 | 91.00 | 86.00 | 86.60 | 0.0M |
| 2025-01-29 | 87.70 | 91.45 | 87.70 | 90.80 | 0.0M |
| 2025-01-28 | 85.00 | 89.50 | 81.10 | 87.70 | 0.0M |
| 2025-01-27 | 87.05 | 92.00 | 85.00 | 86.15 | 0.0M |
| 2025-01-24 | 87.75 | 95.85 | 86.05 | 92.40 | 0.1M |
| 2025-01-23 | 86.00 | 90.00 | 84.55 | 88.25 | 0.1M |
| 2025-01-22 | 86.05 | 86.05 | 82.05 | 86.00 | 0.0M |
| 2025-01-21 | 86.05 | 88.90 | 76.00 | 88.00 | 0.2M |
| 2025-01-20 | 91.60 | 91.60 | 90.20 | 90.70 | 0.0M |
| 2025-01-17 | 90.00 | 93.50 | 89.90 | 91.60 | 0.0M |
| 2025-01-16 | 90.00 | 109.00 | 87.50 | 91.15 | 0.1M |
| 2025-01-15 | 81.00 | 95.00 | 80.00 | 91.85 | 0.1M |
| 2025-01-14 | 82.00 | 84.35 | 79.90 | 82.80 | 0.0M |
| 2025-01-13 | 74.60 | 86.45 | 74.60 | 81.30 | 0.1M |
| 2025-01-10 | 70.30 | 72.10 | 70.00 | 72.05 | 0.0M |
| 2025-01-09 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2025-01-08 | 72.05 | 72.05 | 71.00 | 71.20 | 0.0M |
| 2025-01-07 | 75.00 | 75.00 | 72.30 | 72.90 | 0.0M |
| 2025-01-06 | 73.75 | 76.50 | 73.75 | 76.00 | 0.0M |
| 2025-01-03 | 76.50 | 76.50 | 73.00 | 73.75 | 0.0M |
| 2025-01-02 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2025-01-01 | 74.05 | 79.45 | 74.05 | 79.45 | 0.0M |