426.00
Última Actualización: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 250.00 | 257.90 | 239.00 | 257.85 | 0.0M |
| 2023-12-28 | 248.00 | 250.00 | 248.00 | 250.00 | 0.0M |
| 2023-12-27 | 260.65 | 263.75 | 253.00 | 255.00 | 0.0M |
| 2023-12-26 | 250.00 | 256.20 | 243.00 | 254.75 | 0.0M |
| 2023-12-22 | 236.05 | 237.00 | 236.00 | 237.00 | 0.0M |
| 2023-12-21 | 232.25 | 247.00 | 232.25 | 235.35 | 0.0M |
| 2023-12-20 | 247.10 | 247.10 | 238.80 | 238.80 | 0.0M |
| 2023-12-19 | 253.20 | 255.00 | 242.90 | 246.90 | 0.0M |
| 2023-12-18 | 256.00 | 263.85 | 250.00 | 263.70 | 0.0M |
| 2023-12-15 | 248.80 | 257.00 | 242.00 | 256.00 | 0.0M |
| 2023-12-14 | 245.00 | 249.00 | 245.00 | 249.00 | 0.0M |
| 2023-12-13 | 245.00 | 246.50 | 236.00 | 240.50 | 0.0M |
| 2023-12-12 | 238.60 | 246.95 | 238.60 | 240.30 | 0.0M |
| 2023-12-11 | 252.05 | 255.00 | 236.00 | 249.85 | 0.0M |
| 2023-12-08 | 250.20 | 263.00 | 250.20 | 255.00 | 0.0M |
| 2023-12-07 | 255.15 | 258.00 | 251.00 | 252.25 | 0.0M |
| 2023-12-06 | 265.00 | 269.80 | 255.00 | 256.65 | 0.0M |
| 2023-12-05 | 269.95 | 271.50 | 269.95 | 270.00 | 0.0M |
| 2023-12-04 | 265.00 | 269.95 | 254.00 | 269.95 | 0.0M |
| 2023-12-01 | 230.05 | 275.00 | 230.00 | 272.00 | 0.0M |
| 2023-11-30 | 260.00 | 260.00 | 260.00 | 260.00 | 0.0M |
| 2023-11-29 | 260.00 | 260.00 | 260.00 | 260.00 | 0.0M |
| 2023-11-28 | 255.00 | 260.00 | 255.00 | 256.85 | 0.0M |
| 2023-11-24 | 262.00 | 267.00 | 261.00 | 267.00 | 0.0M |
| 2023-11-23 | 255.00 | 261.00 | 255.00 | 261.00 | 0.0M |
| 2023-11-22 | 276.00 | 276.00 | 267.40 | 272.40 | 0.0M |
| 2023-11-21 | 273.00 | 282.00 | 273.00 | 281.50 | 0.0M |
| 2023-11-20 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2023-11-17 | 267.00 | 275.00 | 260.00 | 260.00 | 0.0M |
| 2023-11-16 | 275.00 | 275.00 | 268.00 | 268.50 | 0.0M |
| 2023-11-15 | 280.00 | 280.00 | 275.00 | 275.00 | 0.0M |
| 2023-11-12 | 282.00 | 282.00 | 282.00 | 282.00 | 0.0M |
| 2023-11-10 | 280.00 | 282.95 | 275.00 | 282.00 | 0.0M |
| 2023-11-09 | 270.00 | 283.00 | 270.00 | 279.90 | 0.0M |
| 2023-11-08 | 273.00 | 273.00 | 270.00 | 270.05 | 0.0M |
| 2023-11-07 | 265.00 | 278.00 | 265.00 | 273.00 | 0.0M |
| 2023-11-06 | 280.00 | 285.90 | 272.55 | 278.65 | 0.0M |
| 2023-11-03 | 294.00 | 305.00 | 288.00 | 300.00 | 0.0M |
| 2023-11-02 | 293.00 | 293.00 | 284.00 | 287.50 | 0.0M |
| 2023-11-01 | 260.05 | 293.85 | 260.05 | 293.85 | 0.0M |
| 2023-10-31 | 291.90 | 297.85 | 290.00 | 290.00 | 0.0M |
| 2023-10-30 | 299.00 | 301.50 | 283.00 | 283.00 | 0.0M |
| 2023-10-27 | 297.00 | 298.00 | 297.00 | 298.00 | 0.0M |
| 2023-10-26 | 299.90 | 299.90 | 280.00 | 280.00 | 0.0M |
| 2023-10-25 | 282.00 | 282.00 | 275.05 | 275.05 | 0.0M |
| 2023-10-23 | 285.10 | 285.50 | 281.00 | 284.30 | 0.0M |
| 2023-10-19 | 290.00 | 304.00 | 290.00 | 303.50 | 0.0M |
| 2023-10-18 | 291.00 | 291.00 | 291.00 | 291.00 | 0.0M |
| 2023-10-17 | 291.00 | 291.00 | 291.00 | 291.00 | 0.0M |
| 2023-10-13 | 293.00 | 305.00 | 293.00 | 305.00 | 0.0M |
| 2023-10-11 | 291.00 | 291.00 | 291.00 | 291.00 | 0.0M |
| 2023-10-06 | 306.00 | 306.00 | 306.00 | 306.00 | 0.0M |
| 2023-10-05 | 302.00 | 304.00 | 302.00 | 304.00 | 0.0M |
| 2023-10-04 | 300.00 | 301.00 | 300.00 | 301.00 | 0.0M |
| 2023-10-03 | 300.00 | 308.00 | 300.00 | 308.00 | 0.0M |
| 2023-09-29 | 288.00 | 304.00 | 265.00 | 299.00 | 0.0M |
| 2023-09-28 | 284.00 | 287.00 | 284.00 | 287.00 | 0.0M |
| 2023-09-26 | 281.00 | 283.00 | 273.10 | 282.75 | 0.0M |
| 2023-09-25 | 281.85 | 285.00 | 281.85 | 285.00 | 0.0M |
| 2023-09-22 | 288.00 | 290.00 | 281.50 | 281.85 | 0.0M |
| 2023-09-21 | 292.00 | 292.00 | 282.00 | 285.00 | 0.0M |
| 2023-09-20 | 290.00 | 301.00 | 290.00 | 296.00 | 0.0M |
| 2023-09-18 | 294.40 | 297.90 | 290.00 | 290.00 | 0.0M |
| 2023-09-15 | 282.10 | 294.40 | 282.10 | 294.40 | 0.0M |
| 2023-09-14 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2023-09-13 | 290.25 | 290.25 | 275.00 | 289.90 | 0.1M |
| 2023-09-12 | 308.00 | 308.00 | 287.05 | 290.00 | 0.0M |
| 2023-09-11 | 337.00 | 337.00 | 301.00 | 310.15 | 0.1M |
| 2023-09-08 | 327.00 | 335.00 | 327.00 | 330.00 | 0.0M |
| 2023-09-07 | 316.00 | 334.00 | 316.00 | 327.15 | 0.0M |
| 2023-09-06 | 341.90 | 341.90 | 320.00 | 323.35 | 0.1M |
| 2023-09-05 | 301.00 | 330.00 | 296.00 | 327.15 | 0.1M |
| 2023-09-04 | 292.00 | 301.00 | 282.00 | 291.00 | 0.1M |
| 2023-09-01 | 290.00 | 296.50 | 286.00 | 295.25 | 0.0M |
| 2023-08-31 | 285.00 | 293.00 | 285.00 | 290.00 | 0.0M |
| 2023-08-30 | 289.00 | 289.00 | 273.00 | 282.50 | 0.0M |
| 2023-08-29 | 287.95 | 294.95 | 285.30 | 289.65 | 0.0M |
| 2023-08-28 | 282.95 | 294.95 | 275.05 | 279.00 | 0.0M |
| 2023-08-25 | 251.00 | 274.00 | 247.00 | 265.75 | 0.0M |
| 2023-08-24 | 247.10 | 259.85 | 243.00 | 254.90 | 0.0M |
| 2023-08-23 | 255.10 | 259.95 | 240.00 | 255.20 | 0.0M |
| 2023-08-22 | 257.95 | 257.95 | 250.00 | 253.00 | 0.0M |
| 2023-08-21 | 261.00 | 261.00 | 250.00 | 254.30 | 0.0M |
| 2023-08-18 | 262.00 | 266.00 | 251.05 | 258.50 | 0.0M |
| 2023-08-17 | 274.90 | 274.90 | 260.00 | 270.55 | 0.0M |
| 2023-08-14 | 274.10 | 274.95 | 270.00 | 274.95 | 0.0M |
| 2023-08-11 | 280.00 | 288.95 | 280.00 | 286.35 | 0.0M |
| 2023-08-10 | 287.00 | 288.00 | 279.00 | 285.00 | 0.0M |
| 2023-08-09 | 283.00 | 284.00 | 283.00 | 283.60 | 0.0M |
| 2023-08-08 | 271.75 | 276.00 | 271.00 | 271.00 | 0.0M |
| 2023-08-07 | 284.50 | 286.00 | 279.50 | 280.00 | 0.0M |
| 2023-08-04 | 270.00 | 273.00 | 270.00 | 270.00 | 0.0M |
| 2023-08-03 | 274.50 | 279.75 | 271.00 | 279.75 | 0.0M |
| 2023-08-02 | 278.00 | 278.00 | 264.00 | 274.50 | 0.0M |
| 2023-08-01 | 285.00 | 289.00 | 280.00 | 280.00 | 0.0M |
| 2023-07-31 | 275.00 | 309.00 | 275.00 | 281.00 | 0.1M |
| 2023-07-28 | 263.00 | 270.45 | 261.00 | 267.40 | 0.0M |
| 2023-07-27 | 262.50 | 263.00 | 262.50 | 263.00 | 0.0M |
| 2023-07-26 | 270.15 | 275.00 | 263.05 | 267.55 | 0.0M |
| 2023-07-25 | 278.00 | 278.00 | 271.00 | 271.00 | 0.0M |
| 2023-07-24 | 280.00 | 280.00 | 270.05 | 271.05 | 0.0M |
| 2023-07-21 | 281.00 | 283.00 | 280.00 | 281.00 | 0.0M |
| 2023-07-20 | 271.00 | 292.00 | 268.35 | 279.50 | 0.0M |
| 2023-07-19 | 275.65 | 279.90 | 266.05 | 270.25 | 0.0M |
| 2023-07-18 | 288.00 | 294.00 | 280.00 | 280.00 | 0.0M |
| 2023-07-17 | 288.00 | 288.00 | 288.00 | 288.00 | 0.0M |
| 2023-07-14 | 294.10 | 299.85 | 293.00 | 296.15 | 0.0M |
| 2023-07-13 | 307.95 | 309.95 | 295.00 | 298.65 | 0.1M |
| 2023-07-12 | 295.00 | 307.00 | 290.00 | 290.50 | 0.1M |
| 2023-07-11 | 288.00 | 300.00 | 281.60 | 281.60 | 0.1M |
| 2023-07-10 | 258.75 | 280.50 | 248.20 | 277.30 | 0.0M |
| 2023-07-07 | 270.00 | 273.90 | 262.05 | 263.95 | 0.0M |
| 2023-07-06 | 233.00 | 273.00 | 233.00 | 267.80 | 0.2M |
| 2023-07-05 | 229.80 | 234.80 | 227.00 | 227.50 | 0.0M |
| 2023-07-04 | 228.60 | 242.90 | 227.55 | 230.40 | 0.0M |
| 2023-07-03 | 233.00 | 235.00 | 220.25 | 230.00 | 0.0M |
| 2023-06-30 | 236.10 | 239.00 | 221.00 | 235.00 | 0.0M |
| 2023-06-28 | 243.00 | 243.00 | 242.00 | 242.00 | 0.0M |
| 2023-06-27 | 245.10 | 246.10 | 243.00 | 243.00 | 0.0M |
| 2023-06-26 | 223.00 | 240.50 | 220.00 | 239.30 | 0.0M |
| 2023-06-23 | 207.00 | 222.00 | 204.00 | 221.30 | 0.0M |
| 2023-06-22 | 214.10 | 214.95 | 202.10 | 203.55 | 0.0M |
| 2023-06-21 | 222.50 | 227.00 | 211.20 | 214.85 | 0.0M |
| 2023-06-20 | 229.00 | 229.00 | 212.00 | 214.50 | 0.0M |
| 2023-06-19 | 225.00 | 225.00 | 224.00 | 224.00 | 0.0M |
| 2023-06-16 | 222.00 | 222.00 | 222.00 | 222.00 | 0.0M |
| 2023-06-15 | 220.00 | 220.10 | 220.00 | 220.05 | 0.0M |
| 2023-06-14 | 235.00 | 235.00 | 220.00 | 220.20 | 0.0M |
| 2023-06-13 | 236.95 | 236.95 | 231.00 | 231.00 | 0.0M |
| 2023-06-12 | 234.00 | 238.95 | 232.10 | 235.10 | 0.0M |
| 2023-06-09 | 235.00 | 238.00 | 233.00 | 238.00 | 0.0M |
| 2023-06-08 | 246.95 | 247.00 | 235.00 | 235.00 | 0.0M |
| 2023-06-07 | 242.00 | 248.00 | 240.00 | 245.10 | 0.0M |
| 2023-06-06 | 230.00 | 247.00 | 220.00 | 240.50 | 0.1M |
| 2023-06-05 | 210.00 | 229.95 | 210.00 | 227.55 | 0.1M |
| 2023-06-01 | 198.00 | 203.95 | 197.00 | 203.95 | 0.0M |
| 2023-05-31 | 192.50 | 193.30 | 192.50 | 193.30 | 0.0M |
| 2023-05-30 | 204.90 | 208.05 | 195.00 | 196.50 | 0.0M |
| 2023-05-29 | 204.95 | 204.95 | 204.95 | 204.95 | 0.0M |
| 2023-05-26 | 195.10 | 204.00 | 195.00 | 204.00 | 0.0M |
| 2023-05-25 | 214.00 | 221.50 | 200.05 | 200.05 | 0.0M |
| 2023-05-24 | 193.00 | 210.00 | 190.00 | 210.00 | 0.0M |
| 2023-05-23 | 193.10 | 197.95 | 193.00 | 193.00 | 0.0M |
| 2023-05-22 | 210.00 | 210.00 | 195.00 | 196.00 | 0.0M |
| 2023-05-19 | 216.00 | 224.95 | 207.00 | 210.00 | 0.1M |
| 2023-05-18 | 177.20 | 212.15 | 177.20 | 212.15 | 0.2M |
| 2023-05-17 | 186.00 | 186.00 | 176.80 | 176.80 | 0.0M |
| 2023-05-16 | 201.80 | 201.80 | 186.00 | 186.95 | 0.1M |
| 2023-05-15 | 176.15 | 194.15 | 176.15 | 193.45 | 0.2M |
| 2023-05-12 | 161.95 | 161.95 | 161.80 | 161.80 | 0.0M |
| 2023-05-11 | 153.60 | 162.00 | 151.10 | 162.00 | 0.0M |
| 2023-05-10 | 159.20 | 159.20 | 159.20 | 159.20 | 0.0M |
| 2023-05-09 | 156.00 | 159.80 | 146.50 | 158.90 | 0.0M |
| 2023-05-08 | 162.05 | 162.05 | 160.00 | 160.05 | 0.0M |
| 2023-05-05 | 160.50 | 160.50 | 159.90 | 159.90 | 0.0M |
| 2023-05-04 | 161.00 | 161.00 | 155.50 | 160.50 | 0.0M |
| 2023-05-03 | 165.00 | 165.00 | 160.00 | 160.00 | 0.0M |
| 2023-05-02 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0M |
| 2023-04-28 | 162.50 | 166.00 | 162.50 | 166.00 | 0.0M |
| 2023-04-27 | 160.10 | 166.00 | 160.10 | 162.50 | 0.0M |
| 2023-04-26 | 163.60 | 163.60 | 160.05 | 160.10 | 0.0M |
| 2023-04-25 | 171.95 | 171.95 | 163.50 | 163.50 | 0.0M |
| 2023-04-24 | 166.00 | 170.00 | 166.00 | 169.00 | 0.0M |
| 2023-04-21 | 169.00 | 169.00 | 166.00 | 166.00 | 0.0M |
| 2023-04-20 | 166.30 | 168.25 | 160.10 | 168.25 | 0.0M |
| 2023-04-19 | 170.00 | 170.00 | 167.55 | 167.55 | 0.0M |
| 2023-04-18 | 157.00 | 175.00 | 156.50 | 170.00 | 0.0M |
| 2023-04-17 | 167.00 | 167.00 | 160.00 | 160.00 | 0.0M |
| 2023-04-13 | 162.65 | 163.00 | 160.70 | 161.00 | 0.0M |
| 2023-04-12 | 171.00 | 171.00 | 160.50 | 162.55 | 0.0M |
| 2023-04-11 | 175.20 | 180.00 | 168.00 | 171.00 | 0.1M |
| 2023-04-10 | 169.90 | 190.70 | 169.90 | 175.20 | 0.1M |
| 2023-04-06 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0M |
| 2023-04-05 | 161.00 | 167.75 | 160.00 | 167.75 | 0.0M |
| 2023-04-03 | 160.00 | 160.00 | 155.00 | 155.25 | 0.0M |
| 2023-03-31 | 154.10 | 160.00 | 151.05 | 155.70 | 0.0M |
| 2023-03-29 | 154.95 | 166.95 | 154.95 | 160.85 | 0.0M |
| 2023-03-28 | 159.25 | 159.25 | 150.00 | 150.00 | 0.0M |
| 2023-03-27 | 153.25 | 158.00 | 145.10 | 152.00 | 0.0M |
| 2023-03-24 | 159.00 | 161.00 | 153.00 | 153.25 | 0.0M |
| 2023-03-23 | 165.70 | 165.70 | 161.00 | 161.00 | 0.0M |
| 2023-03-22 | 163.00 | 165.80 | 160.00 | 161.00 | 0.0M |
| 2023-03-21 | 151.00 | 158.00 | 151.00 | 158.00 | 0.0M |
| 2023-03-20 | 141.00 | 150.00 | 140.00 | 150.00 | 0.0M |
| 2023-03-17 | 137.00 | 142.00 | 137.00 | 142.00 | 0.0M |
| 2023-03-16 | 135.00 | 142.10 | 131.05 | 134.00 | 0.0M |
| 2023-03-15 | 143.10 | 143.35 | 138.10 | 138.10 | 0.0M |
| 2023-03-14 | 148.00 | 150.00 | 144.00 | 145.05 | 0.0M |
| 2023-03-13 | 155.00 | 155.00 | 147.20 | 151.15 | 0.0M |
| 2023-03-10 | 164.50 | 164.50 | 153.05 | 155.85 | 0.0M |
| 2023-03-09 | 165.10 | 169.00 | 163.00 | 164.50 | 0.0M |
| 2023-03-08 | 163.50 | 170.00 | 163.50 | 170.00 | 0.0M |
| 2023-03-06 | 160.00 | 174.40 | 160.00 | 170.00 | 0.0M |
| 2023-03-03 | 158.00 | 168.95 | 158.00 | 168.00 | 0.0M |
| 2023-03-02 | 155.00 | 155.00 | 151.00 | 151.00 | 0.0M |
| 2023-03-01 | 155.10 | 160.00 | 155.05 | 160.00 | 0.0M |
| 2023-02-28 | 151.00 | 163.70 | 151.00 | 158.45 | 0.0M |
| 2023-02-27 | 148.00 | 151.00 | 147.05 | 151.00 | 0.0M |
| 2023-02-24 | 162.00 | 164.00 | 145.00 | 149.50 | 0.0M |
| 2023-02-23 | 171.20 | 174.00 | 156.00 | 157.00 | 0.0M |
| 2023-02-22 | 175.00 | 178.00 | 170.00 | 170.80 | 0.0M |
| 2023-02-21 | 180.00 | 180.00 | 173.00 | 174.95 | 0.0M |
| 2023-02-20 | 187.80 | 190.00 | 185.00 | 185.00 | 0.0M |
| 2023-02-17 | 183.95 | 193.00 | 183.95 | 187.90 | 0.0M |
| 2023-02-16 | 177.95 | 184.00 | 176.00 | 183.00 | 0.0M |
| 2023-02-15 | 179.00 | 179.95 | 177.50 | 178.50 | 0.0M |
| 2023-02-14 | 185.00 | 185.00 | 179.05 | 179.05 | 0.0M |
| 2023-02-13 | 184.00 | 190.75 | 180.00 | 187.20 | 0.0M |
| 2023-02-10 | 191.00 | 196.00 | 180.00 | 180.10 | 0.0M |
| 2023-02-09 | 173.00 | 203.70 | 173.00 | 184.40 | 0.1M |
| 2023-02-08 | 180.00 | 180.00 | 167.00 | 169.75 | 0.1M |
| 2023-02-07 | 183.10 | 185.25 | 178.10 | 178.75 | 0.0M |
| 2023-02-06 | 188.00 | 190.00 | 180.50 | 189.95 | 0.0M |
| 2023-02-03 | 176.05 | 188.90 | 172.55 | 186.00 | 0.0M |
| 2023-02-02 | 175.00 | 187.95 | 175.00 | 179.25 | 0.0M |
| 2023-02-01 | 199.00 | 199.50 | 175.00 | 179.25 | 0.0M |
| 2023-01-31 | 185.00 | 197.00 | 185.00 | 196.00 | 0.0M |
| 2023-01-30 | 186.00 | 195.50 | 175.00 | 188.90 | 0.0M |
| 2023-01-27 | 178.00 | 179.00 | 165.25 | 177.80 | 0.0M |
| 2023-01-25 | 189.75 | 189.90 | 178.00 | 180.00 | 0.0M |
| 2023-01-24 | 204.85 | 218.90 | 184.50 | 187.30 | 0.1M |
| 2023-01-23 | 211.90 | 215.35 | 203.05 | 206.25 | 0.1M |
| 2023-01-20 | 193.40 | 213.70 | 193.40 | 213.70 | 0.2M |
| 2023-01-19 | 203.55 | 203.55 | 203.55 | 203.55 | 0.0M |
| 2023-01-18 | 214.25 | 214.25 | 214.25 | 214.25 | 0.0M |
| 2023-01-17 | 225.50 | 237.00 | 225.50 | 225.50 | 0.2M |
| 2023-01-16 | 237.35 | 237.35 | 237.35 | 237.35 | 0.0M |
| 2023-01-13 | 249.85 | 249.85 | 249.85 | 249.85 | 0.0M |
| 2023-01-12 | 287.00 | 287.00 | 263.00 | 263.00 | 0.3M |
| 2023-01-11 | 275.00 | 276.80 | 275.00 | 276.80 | 0.1M |
| 2023-01-10 | 251.10 | 263.65 | 250.00 | 263.65 | 0.6M |