299.50
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 405.50 | 419.00 | 403.00 | 414.50 | 0.8M |
| 2024-12-30 | 416.00 | 416.00 | 406.00 | 406.00 | 0.4M |
| 2024-12-27 | 415.00 | 422.50 | 412.00 | 414.00 | 0.8M |
| 2024-12-26 | 406.50 | 424.00 | 406.50 | 416.50 | 1.6M |
| 2024-12-25 | 410.00 | 410.00 | 401.50 | 407.50 | 0.5M |
| 2024-12-24 | 399.50 | 410.00 | 392.00 | 407.50 | 1.0M |
| 2024-12-23 | 398.00 | 400.00 | 391.00 | 394.00 | 0.3M |
| 2024-12-20 | 395.50 | 401.00 | 387.00 | 387.00 | 0.5M |
| 2024-12-19 | 385.00 | 398.00 | 381.00 | 398.00 | 0.5M |
| 2024-12-18 | 403.00 | 405.00 | 391.00 | 394.00 | 0.8M |
| 2024-12-17 | 403.50 | 418.50 | 399.00 | 402.00 | 2.6M |
| 2024-12-16 | 406.50 | 410.00 | 395.00 | 400.00 | 1.1M |
| 2024-12-13 | 400.00 | 403.50 | 398.00 | 399.50 | 0.3M |
| 2024-12-12 | 395.50 | 405.00 | 395.50 | 397.00 | 0.4M |
| 2024-12-11 | 400.50 | 404.00 | 392.00 | 393.50 | 0.7M |
| 2024-12-10 | 403.00 | 409.00 | 400.00 | 406.00 | 0.7M |
| 2024-12-09 | 384.50 | 405.00 | 384.50 | 403.00 | 1.2M |
| 2024-12-06 | 392.00 | 392.00 | 384.00 | 384.00 | 0.2M |
| 2024-12-05 | 388.50 | 390.50 | 384.50 | 390.00 | 0.3M |
| 2024-12-04 | 380.50 | 392.50 | 380.00 | 385.00 | 0.5M |
| 2024-12-03 | 366.00 | 378.00 | 366.00 | 378.00 | 0.2M |
| 2024-12-02 | 368.00 | 371.50 | 366.50 | 368.00 | 0.1M |
| 2024-11-29 | 355.50 | 367.00 | 354.00 | 366.00 | 0.1M |
| 2024-11-28 | 363.50 | 364.00 | 351.50 | 359.00 | 0.3M |
| 2024-11-27 | 371.00 | 374.50 | 361.00 | 361.50 | 0.3M |
| 2024-11-26 | 382.00 | 382.50 | 373.50 | 373.50 | 0.2M |
| 2024-11-25 | 373.50 | 380.00 | 373.50 | 379.00 | 0.2M |
| 2024-11-22 | 379.00 | 381.50 | 372.00 | 372.50 | 0.3M |
| 2024-11-21 | 358.50 | 376.00 | 358.50 | 376.00 | 0.4M |
| 2024-11-20 | 370.00 | 370.00 | 358.00 | 361.00 | 0.4M |
| 2024-11-19 | 366.50 | 374.00 | 365.00 | 370.00 | 0.2M |
| 2024-11-18 | 380.00 | 380.50 | 365.00 | 365.00 | 0.4M |
| 2024-11-15 | 385.50 | 388.50 | 376.50 | 380.50 | 0.4M |
| 2024-11-14 | 380.00 | 393.00 | 380.00 | 385.50 | 0.4M |
| 2024-11-13 | 391.50 | 394.00 | 380.00 | 380.00 | 0.6M |
| 2024-11-12 | 405.00 | 405.00 | 391.50 | 392.50 | 1.1M |
| 2024-11-11 | 412.00 | 429.50 | 411.50 | 413.00 | 1.2M |
| 2024-11-08 | 418.50 | 418.50 | 409.00 | 413.00 | 0.4M |
| 2024-11-07 | 411.50 | 417.50 | 409.00 | 413.00 | 0.6M |
| 2024-11-06 | 410.00 | 413.50 | 407.00 | 411.00 | 0.5M |
| 2024-11-05 | 409.50 | 412.50 | 404.00 | 409.00 | 0.5M |
| 2024-11-04 | 407.00 | 410.00 | 400.50 | 409.50 | 0.6M |
| 2024-11-01 | 390.00 | 408.00 | 389.50 | 407.50 | 0.8M |
| 2024-10-30 | 405.00 | 408.50 | 395.00 | 397.00 | 0.8M |
| 2024-10-29 | 404.00 | 406.50 | 393.50 | 402.50 | 0.7M |
| 2024-10-28 | 399.00 | 410.00 | 399.00 | 405.50 | 1.0M |
| 2024-10-25 | 396.00 | 399.50 | 392.00 | 396.50 | 0.3M |
| 2024-10-24 | 399.00 | 410.50 | 396.00 | 396.00 | 0.8M |
| 2024-10-23 | 397.00 | 401.50 | 395.00 | 401.00 | 0.2M |
| 2024-10-22 | 406.00 | 406.00 | 396.50 | 397.00 | 0.4M |
| 2024-10-21 | 398.00 | 409.50 | 396.00 | 404.50 | 0.8M |
| 2024-10-18 | 402.00 | 404.00 | 390.00 | 392.00 | 0.5M |
| 2024-10-17 | 404.50 | 407.00 | 397.00 | 398.00 | 0.4M |
| 2024-10-16 | 398.00 | 405.50 | 398.00 | 401.00 | 0.3M |
| 2024-10-15 | 410.50 | 410.50 | 400.50 | 404.00 | 0.7M |
| 2024-10-14 | 409.00 | 411.00 | 401.00 | 406.00 | 0.9M |
| 2024-10-11 | 408.50 | 415.00 | 395.00 | 409.00 | 2.6M |
| 2024-10-09 | 408.00 | 410.00 | 394.00 | 395.00 | 1.0M |
| 2024-10-08 | 400.50 | 412.00 | 382.00 | 404.00 | 2.1M |
| 2024-10-07 | 400.00 | 400.50 | 383.00 | 390.00 | 0.7M |
| 2024-10-04 | 367.50 | 399.50 | 367.50 | 390.00 | 1.7M |
| 2024-10-01 | 373.50 | 374.50 | 364.50 | 367.50 | 0.4M |
| 2024-09-30 | 375.50 | 384.00 | 370.50 | 373.00 | 1.1M |
| 2024-09-27 | 356.00 | 382.00 | 356.00 | 375.50 | 1.6M |
| 2024-09-26 | 358.50 | 359.00 | 352.00 | 352.00 | 0.2M |
| 2024-09-25 | 346.50 | 357.00 | 346.50 | 353.00 | 0.3M |
| 2024-09-24 | 350.00 | 350.00 | 340.00 | 344.00 | 0.3M |
| 2024-09-23 | 348.00 | 354.00 | 348.00 | 350.50 | 0.1M |
| 2024-09-20 | 353.50 | 355.00 | 347.50 | 348.00 | 0.2M |
| 2024-09-19 | 342.50 | 352.00 | 339.00 | 347.50 | 0.3M |
| 2024-09-18 | 347.00 | 352.00 | 337.00 | 337.00 | 0.3M |
| 2024-09-16 | 347.00 | 353.50 | 343.00 | 347.00 | 0.2M |
| 2024-09-13 | 353.50 | 357.50 | 346.50 | 347.00 | 0.4M |
| 2024-09-12 | 345.50 | 353.50 | 343.00 | 352.50 | 0.5M |
| 2024-09-11 | 327.00 | 342.00 | 327.00 | 340.00 | 0.4M |
| 2024-09-10 | 337.00 | 338.50 | 324.00 | 327.00 | 0.3M |
| 2024-09-09 | 332.00 | 336.00 | 329.00 | 332.00 | 0.3M |
| 2024-09-06 | 341.50 | 345.50 | 336.00 | 340.00 | 0.4M |
| 2024-09-05 | 326.00 | 347.50 | 324.00 | 339.00 | 0.9M |
| 2024-09-04 | 334.00 | 334.00 | 319.00 | 320.50 | 0.9M |
| 2024-09-03 | 364.00 | 367.50 | 351.00 | 351.00 | 0.3M |
| 2024-09-02 | 368.00 | 372.50 | 361.00 | 361.00 | 0.2M |
| 2024-08-30 | 359.00 | 374.50 | 358.50 | 368.00 | 0.5M |
| 2024-08-29 | 361.00 | 367.00 | 357.00 | 358.00 | 0.5M |
| 2024-08-28 | 368.50 | 370.00 | 360.00 | 365.00 | 0.3M |
| 2024-08-27 | 369.00 | 372.50 | 362.50 | 362.50 | 0.3M |
| 2024-08-26 | 375.00 | 379.00 | 371.50 | 373.00 | 0.2M |
| 2024-08-23 | 366.00 | 371.50 | 361.00 | 368.50 | 0.3M |
| 2024-08-22 | 377.00 | 380.00 | 368.50 | 368.50 | 0.5M |
| 2024-08-21 | 379.50 | 384.00 | 375.00 | 377.00 | 0.3M |
| 2024-08-20 | 374.00 | 380.50 | 374.00 | 380.00 | 0.3M |
| 2024-08-19 | 361.50 | 373.00 | 360.50 | 372.00 | 0.3M |
| 2024-08-16 | 364.00 | 364.00 | 356.00 | 361.50 | 0.3M |
| 2024-08-15 | 355.00 | 361.00 | 352.50 | 354.50 | 0.3M |
| 2024-08-14 | 351.50 | 361.00 | 348.50 | 355.50 | 0.6M |
| 2024-08-13 | 338.50 | 345.50 | 334.00 | 344.00 | 0.5M |
| 2024-08-12 | 338.00 | 344.00 | 337.00 | 338.50 | 0.4M |
| 2024-08-09 | 330.00 | 337.50 | 325.50 | 334.00 | 0.6M |
| 2024-08-08 | 308.50 | 327.00 | 308.50 | 322.00 | 0.5M |
| 2024-08-07 | 286.00 | 320.50 | 286.00 | 320.50 | 1.0M |
| 2024-08-06 | 300.00 | 315.50 | 285.50 | 291.50 | 2.0M |
| 2024-08-05 | 334.00 | 334.50 | 317.00 | 317.00 | 0.4M |
| 2024-08-02 | 375.50 | 375.50 | 351.00 | 352.00 | 0.8M |
| 2024-08-01 | 379.50 | 383.00 | 377.00 | 382.50 | 0.3M |
| 2024-07-31 | 373.50 | 381.50 | 372.50 | 372.50 | 0.3M |
| 2024-07-30 | 369.00 | 379.50 | 369.00 | 379.00 | 0.4M |
| 2024-07-29 | 388.50 | 389.00 | 369.00 | 369.00 | 0.4M |
| 2024-07-26 | 381.50 | 386.00 | 377.00 | 380.00 | 0.5M |
| 2024-07-23 | 393.50 | 399.50 | 393.00 | 393.50 | 0.2M |
| 2024-07-22 | 401.00 | 401.00 | 382.00 | 389.50 | 0.5M |
| 2024-07-19 | 404.00 | 407.50 | 395.00 | 395.50 | 0.7M |
| 2024-07-18 | 413.50 | 413.50 | 400.50 | 406.50 | 0.9M |
| 2024-07-17 | 426.00 | 426.00 | 416.50 | 416.50 | 0.4M |
| 2024-07-16 | 419.00 | 431.00 | 418.00 | 420.50 | 0.9M |
| 2024-07-15 | 425.50 | 427.00 | 416.00 | 416.00 | 0.4M |
| 2024-07-12 | 413.50 | 427.00 | 408.00 | 424.50 | 1.0M |
| 2024-07-11 | 421.50 | 424.00 | 416.00 | 416.00 | 1.1M |
| 2024-07-10 | 432.50 | 436.00 | 428.50 | 429.50 | 0.6M |
| 2024-07-09 | 430.00 | 432.00 | 416.00 | 430.50 | 0.9M |
| 2024-07-08 | 435.50 | 435.50 | 425.00 | 430.00 | 0.5M |
| 2024-07-05 | 431.00 | 436.00 | 429.00 | 431.50 | 0.5M |
| 2024-07-04 | 430.00 | 433.50 | 426.00 | 429.00 | 0.6M |
| 2024-07-03 | 423.50 | 428.00 | 421.00 | 425.50 | 0.3M |
| 2024-07-02 | 428.00 | 428.00 | 418.00 | 420.00 | 0.4M |
| 2024-07-01 | 435.00 | 436.50 | 422.00 | 423.00 | 0.7M |
| 2024-06-28 | 418.00 | 433.00 | 418.00 | 432.50 | 1.0M |
| 2024-06-27 | 422.00 | 425.50 | 413.00 | 415.50 | 0.6M |
| 2024-06-26 | 423.00 | 434.50 | 421.50 | 422.00 | 1.0M |
| 2024-06-25 | 436.00 | 437.00 | 418.50 | 420.50 | 0.9M |
| 2024-06-24 | 430.00 | 438.00 | 424.50 | 433.50 | 0.7M |
| 2024-06-21 | 432.50 | 434.50 | 428.50 | 429.50 | 0.6M |
| 2024-06-20 | 432.50 | 441.00 | 432.00 | 432.50 | 1.1M |
| 2024-06-19 | 431.50 | 438.00 | 428.00 | 432.50 | 1.2M |
| 2024-06-18 | 428.00 | 434.50 | 427.00 | 430.00 | 1.2M |
| 2024-06-17 | 428.50 | 428.50 | 421.00 | 423.00 | 0.5M |
| 2024-06-14 | 422.50 | 435.00 | 417.50 | 423.00 | 1.2M |
| 2024-06-13 | 413.50 | 423.00 | 413.50 | 422.00 | 0.8M |
| 2024-06-12 | 413.00 | 421.50 | 409.50 | 410.00 | 0.6M |
| 2024-06-11 | 423.00 | 423.00 | 406.50 | 409.00 | 0.6M |
| 2024-06-07 | 415.00 | 421.00 | 415.00 | 418.00 | 0.3M |
| 2024-06-06 | 428.50 | 428.50 | 414.00 | 417.00 | 0.6M |
| 2024-06-05 | 421.50 | 426.50 | 418.50 | 420.00 | 0.7M |
| 2024-06-04 | 407.00 | 431.00 | 406.50 | 422.00 | 2.0M |
| 2024-06-03 | 402.50 | 409.00 | 402.00 | 408.00 | 0.3M |
| 2024-05-31 | 409.50 | 417.50 | 399.00 | 399.00 | 0.8M |
| 2024-05-30 | 404.50 | 408.50 | 400.00 | 405.50 | 0.3M |
| 2024-05-29 | 410.50 | 411.00 | 405.00 | 405.00 | 0.5M |
| 2024-05-28 | 393.00 | 412.00 | 393.00 | 408.00 | 1.1M |
| 2024-05-27 | 396.50 | 396.50 | 391.00 | 392.50 | 0.4M |
| 2024-05-24 | 384.00 | 391.00 | 381.00 | 390.00 | 0.3M |
| 2024-05-23 | 394.00 | 394.00 | 384.00 | 384.00 | 0.3M |
| 2024-05-22 | 387.00 | 394.00 | 387.00 | 392.50 | 0.2M |
| 2024-05-21 | 391.00 | 394.00 | 386.00 | 386.50 | 0.3M |
| 2024-05-20 | 396.00 | 396.50 | 390.00 | 391.00 | 0.3M |
| 2024-05-17 | 394.00 | 396.50 | 391.50 | 392.00 | 0.2M |
| 2024-05-16 | 393.00 | 396.50 | 389.50 | 394.00 | 0.5M |
| 2024-05-15 | 392.50 | 396.50 | 388.50 | 391.00 | 0.5M |
| 2024-05-14 | 380.00 | 393.00 | 380.00 | 392.00 | 0.7M |
| 2024-05-13 | 378.00 | 383.50 | 374.00 | 383.50 | 0.5M |
| 2024-05-10 | 380.00 | 380.00 | 368.00 | 372.00 | 0.5M |
| 2024-05-09 | 390.00 | 390.00 | 375.50 | 375.50 | 0.5M |
| 2024-05-08 | 380.50 | 388.00 | 379.50 | 388.00 | 0.3M |
| 2024-05-07 | 385.50 | 386.50 | 379.00 | 381.00 | 0.4M |
| 2024-05-06 | 385.50 | 390.00 | 380.50 | 387.50 | 0.4M |
| 2024-05-03 | 390.00 | 390.00 | 380.50 | 382.00 | 0.5M |
| 2024-05-02 | 385.00 | 387.00 | 379.00 | 383.00 | 0.4M |
| 2024-04-30 | 392.50 | 392.50 | 382.50 | 387.00 | 0.2M |
| 2024-04-29 | 387.00 | 393.50 | 386.50 | 389.00 | 0.6M |
| 2024-04-26 | 376.00 | 386.50 | 375.00 | 380.00 | 0.9M |
| 2024-04-25 | 385.00 | 385.00 | 370.50 | 372.00 | 1.6M |
| 2024-04-24 | 386.00 | 394.50 | 386.00 | 389.50 | 0.6M |
| 2024-04-23 | 383.00 | 386.00 | 377.00 | 385.50 | 0.4M |
| 2024-04-22 | 389.50 | 391.50 | 376.50 | 376.50 | 0.6M |
| 2024-04-19 | 390.50 | 394.50 | 375.00 | 389.50 | 1.0M |
| 2024-04-18 | 398.00 | 407.00 | 393.00 | 393.00 | 0.9M |
| 2024-04-17 | 401.00 | 403.50 | 395.00 | 401.00 | 1.2M |
| 2024-04-16 | 402.00 | 409.50 | 393.00 | 405.00 | 1.0M |
| 2024-04-15 | 420.50 | 422.00 | 405.00 | 406.50 | 0.9M |
| 2024-04-12 | 443.00 | 444.50 | 422.00 | 422.00 | 1.6M |
| 2024-04-11 | 428.00 | 444.00 | 421.50 | 438.50 | 0.9M |
| 2024-04-10 | 426.00 | 432.00 | 425.00 | 427.00 | 0.4M |
| 2024-04-09 | 425.00 | 431.50 | 422.50 | 422.50 | 0.4M |
| 2024-04-08 | 432.50 | 435.00 | 422.00 | 423.00 | 0.5M |
| 2024-04-03 | 428.00 | 431.50 | 424.50 | 431.50 | 0.3M |
| 2024-04-02 | 433.00 | 437.50 | 429.00 | 430.00 | 0.4M |
| 2024-04-01 | 429.50 | 436.50 | 425.50 | 432.50 | 0.5M |
| 2024-03-29 | 429.00 | 433.50 | 424.00 | 429.00 | 0.7M |
| 2024-03-28 | 428.00 | 434.00 | 424.00 | 424.50 | 0.6M |
| 2024-03-27 | 434.00 | 436.00 | 427.50 | 431.00 | 0.7M |
| 2024-03-26 | 454.50 | 456.00 | 431.00 | 436.00 | 1.4M |
| 2024-03-25 | 461.00 | 482.50 | 453.00 | 453.00 | 2.5M |
| 2024-03-22 | 453.50 | 462.00 | 445.00 | 449.00 | 1.4M |
| 2024-03-21 | 429.00 | 445.00 | 423.50 | 439.00 | 0.8M |
| 2024-03-20 | 425.00 | 430.50 | 422.00 | 422.00 | 0.4M |
| 2024-03-19 | 430.00 | 430.00 | 421.00 | 421.50 | 0.6M |
| 2024-03-18 | 428.00 | 432.00 | 423.00 | 429.00 | 0.6M |
| 2024-03-15 | 424.00 | 428.00 | 422.50 | 428.00 | 0.6M |
| 2024-03-14 | 423.00 | 436.00 | 419.00 | 424.00 | 1.1M |
| 2024-03-13 | 448.50 | 452.00 | 420.00 | 423.00 | 1.7M |
| 2024-03-12 | 452.50 | 457.00 | 446.00 | 446.00 | 0.7M |
| 2024-03-11 | 446.00 | 462.50 | 446.00 | 450.50 | 0.8M |
| 2024-03-08 | 470.00 | 476.50 | 453.50 | 453.50 | 1.6M |
| 2024-03-07 | 483.50 | 488.00 | 470.50 | 470.50 | 1.6M |
| 2024-03-06 | 497.50 | 497.50 | 470.00 | 480.50 | 3.9M |
| 2024-03-05 | 513.00 | 520.00 | 512.00 | 512.00 | 1.3M |
| 2024-03-04 | 510.00 | 521.00 | 506.00 | 510.00 | 2.0M |
| 2024-03-01 | 500.00 | 505.00 | 494.00 | 501.00 | 1.4M |
| 2024-02-29 | 500.00 | 501.00 | 490.50 | 496.50 | 1.3M |
| 2024-02-27 | 495.00 | 503.00 | 484.50 | 485.50 | 1.6M |
| 2024-02-26 | 487.00 | 495.50 | 485.00 | 490.00 | 1.0M |
| 2024-02-23 | 502.00 | 505.00 | 486.50 | 486.50 | 1.7M |
| 2024-02-22 | 514.00 | 515.00 | 495.00 | 495.00 | 2.1M |
| 2024-02-21 | 524.00 | 528.00 | 503.00 | 505.00 | 2.0M |
| 2024-02-20 | 527.00 | 533.00 | 518.00 | 522.00 | 1.4M |
| 2024-02-19 | 547.00 | 548.00 | 526.00 | 528.00 | 2.7M |
| 2024-02-16 | 561.00 | 573.00 | 544.00 | 552.00 | 4.7M |
| 2024-02-15 | 526.00 | 556.00 | 525.00 | 556.00 | 5.9M |
| 2024-02-05 | 545.00 | 550.00 | 503.00 | 506.00 | 5.3M |
| 2024-02-02 | 498.50 | 530.00 | 498.50 | 523.00 | 6.8M |
| 2024-02-01 | 497.00 | 502.00 | 488.00 | 490.00 | 1.1M |
| 2024-01-31 | 492.50 | 508.00 | 490.00 | 494.50 | 2.8M |
| 2024-01-30 | 489.50 | 495.50 | 486.50 | 492.50 | 1.3M |
| 2024-01-29 | 473.50 | 493.50 | 469.50 | 492.50 | 1.6M |
| 2024-01-26 | 473.50 | 478.50 | 471.00 | 472.00 | 0.7M |
| 2024-01-25 | 483.50 | 485.50 | 478.00 | 478.00 | 0.8M |
| 2024-01-24 | 496.50 | 496.50 | 481.50 | 482.00 | 1.4M |
| 2024-01-23 | 485.50 | 497.00 | 483.50 | 493.00 | 1.7M |
| 2024-01-22 | 485.00 | 493.50 | 482.50 | 487.00 | 1.6M |
| 2024-01-19 | 497.00 | 498.50 | 475.00 | 481.50 | 2.6M |
| 2024-01-18 | 495.00 | 507.00 | 483.50 | 488.50 | 3.5M |
| 2024-01-17 | 510.00 | 532.00 | 483.00 | 489.50 | 10.0M |
| 2024-01-16 | 477.00 | 495.00 | 476.00 | 495.00 | 2.9M |
| 2024-01-15 | 476.00 | 484.00 | 468.50 | 481.00 | 1.2M |
| 2024-01-12 | 482.00 | 483.50 | 471.00 | 471.00 | 1.8M |
| 2024-01-11 | 496.00 | 496.00 | 483.00 | 485.50 | 4.6M |
| 2024-01-10 | 475.50 | 478.00 | 472.50 | 478.00 | 0.5M |
| 2024-01-09 | 477.00 | 478.00 | 471.50 | 477.50 | 1.0M |
| 2024-01-08 | 472.00 | 481.50 | 470.50 | 471.00 | 1.5M |
| 2024-01-05 | 457.50 | 473.50 | 456.00 | 471.00 | 1.1M |
| 2024-01-04 | 463.50 | 467.50 | 455.00 | 455.00 | 0.8M |
| 2024-01-03 | 472.00 | 474.00 | 462.50 | 462.50 | 0.9M |
| 2024-01-02 | 480.00 | 482.50 | 468.50 | 476.00 | 1.1M |