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 |
|---|---|---|---|---|---|
| 2024-12-27 | 144.35 | 144.35 | 144.35 | 144.35 | 0.0M |
| 2024-12-23 | 137.80 | 145.00 | 137.00 | 144.35 | 0.0M |
| 2024-12-20 | 146.00 | 146.00 | 137.80 | 138.30 | 0.0M |
| 2024-12-18 | 147.35 | 150.00 | 147.20 | 147.20 | 0.0M |
| 2024-12-16 | 147.30 | 150.00 | 147.30 | 149.05 | 0.0M |
| 2024-12-13 | 154.80 | 154.80 | 154.80 | 154.80 | 0.0M |
| 2024-12-12 | 151.00 | 151.00 | 147.30 | 149.95 | 0.0M |
| 2024-12-10 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0M |
| 2024-12-06 | 152.00 | 152.00 | 151.00 | 151.00 | 0.0M |
| 2024-12-04 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2024-12-03 | 147.30 | 147.30 | 147.30 | 147.30 | 0.0M |
| 2024-12-02 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2024-11-29 | 149.95 | 149.95 | 149.95 | 149.95 | 0.0M |
| 2024-11-28 | 145.35 | 145.35 | 145.35 | 145.35 | 0.0M |
| 2024-11-26 | 145.35 | 145.35 | 145.35 | 145.35 | 0.0M |
| 2024-11-25 | 145.20 | 145.20 | 145.20 | 145.20 | 0.0M |
| 2024-11-22 | 150.00 | 150.00 | 145.20 | 145.20 | 0.0M |
| 2024-11-21 | 144.90 | 149.95 | 144.90 | 149.90 | 0.0M |
| 2024-11-19 | 142.60 | 145.00 | 142.50 | 145.00 | 0.0M |
| 2024-11-18 | 148.00 | 148.00 | 142.55 | 142.55 | 0.0M |
| 2024-11-14 | 142.55 | 150.00 | 137.80 | 150.00 | 0.0M |
| 2024-11-13 | 164.40 | 164.40 | 141.60 | 144.00 | 0.0M |
| 2024-11-12 | 173.00 | 179.00 | 170.10 | 170.10 | 0.0M |
| 2024-11-11 | 170.10 | 170.10 | 170.10 | 170.10 | 0.0M |
| 2024-11-08 | 178.20 | 179.00 | 175.80 | 177.40 | 0.0M |
| 2024-11-07 | 168.00 | 173.00 | 168.00 | 170.50 | 0.0M |
| 2024-11-06 | 163.00 | 163.00 | 163.00 | 163.00 | 0.0M |
| 2024-11-05 | 159.65 | 159.65 | 159.65 | 159.65 | 0.0M |
| 2024-10-31 | 163.00 | 163.00 | 163.00 | 163.00 | 0.0M |
| 2024-10-30 | 150.30 | 158.00 | 150.30 | 158.00 | 0.0M |
| 2024-10-29 | 151.00 | 151.00 | 150.30 | 150.30 | 0.0M |
| 2024-10-28 | 158.00 | 158.00 | 155.00 | 155.00 | 0.0M |
| 2024-10-25 | 155.00 | 155.00 | 155.00 | 155.00 | 0.0M |
| 2024-10-24 | 160.00 | 160.00 | 160.00 | 160.00 | 0.0M |
| 2024-10-23 | 159.65 | 159.65 | 159.65 | 159.65 | 0.0M |
| 2024-10-22 | 164.40 | 164.40 | 159.65 | 159.65 | 0.0M |
| 2024-10-18 | 172.50 | 172.50 | 172.50 | 172.50 | 0.0M |
| 2024-10-16 | 164.40 | 172.95 | 164.40 | 172.95 | 0.0M |
| 2024-10-15 | 170.10 | 170.10 | 170.10 | 170.10 | 0.0M |
| 2024-10-14 | 171.00 | 171.00 | 171.00 | 171.00 | 0.0M |
| 2024-10-10 | 173.00 | 173.00 | 173.00 | 173.00 | 0.0M |
| 2024-10-09 | 167.00 | 167.00 | 167.00 | 167.00 | 0.0M |
| 2024-10-08 | 164.70 | 164.70 | 164.40 | 164.40 | 0.0M |
| 2024-10-07 | 170.10 | 170.10 | 170.10 | 170.10 | 0.0M |
| 2024-10-04 | 173.00 | 173.00 | 173.00 | 173.00 | 0.0M |
| 2024-10-03 | 179.00 | 179.00 | 173.00 | 173.00 | 0.0M |
| 2024-10-01 | 179.00 | 179.00 | 179.00 | 179.00 | 0.0M |
| 2024-09-30 | 175.00 | 178.80 | 175.00 | 178.80 | 0.0M |
| 2024-09-27 | 173.45 | 173.45 | 173.45 | 173.45 | 0.0M |
| 2024-09-26 | 175.00 | 175.00 | 171.20 | 171.20 | 0.0M |
| 2024-09-25 | 179.00 | 179.00 | 173.80 | 173.80 | 0.0M |
| 2024-09-23 | 171.35 | 171.35 | 171.35 | 171.35 | 0.0M |
| 2024-09-20 | 173.00 | 173.00 | 173.00 | 173.00 | 0.0M |
| 2024-09-19 | 173.00 | 173.00 | 172.00 | 172.00 | 0.0M |
| 2024-09-17 | 172.00 | 172.00 | 172.00 | 172.00 | 0.0M |
| 2024-09-16 | 175.80 | 175.80 | 175.80 | 175.80 | 0.0M |
| 2024-09-13 | 175.80 | 175.80 | 175.80 | 175.80 | 0.0M |
| 2024-09-12 | 179.00 | 180.00 | 179.00 | 180.00 | 0.0M |
| 2024-09-11 | 175.80 | 175.80 | 175.80 | 175.80 | 0.0M |
| 2024-09-10 | 179.00 | 179.00 | 179.00 | 179.00 | 0.0M |
| 2024-09-09 | 175.80 | 175.80 | 175.80 | 175.80 | 0.0M |
| 2024-09-06 | 182.50 | 182.50 | 182.50 | 182.50 | 0.0M |
| 2024-09-05 | 185.00 | 185.00 | 185.00 | 185.00 | 0.0M |
| 2024-09-03 | 182.55 | 182.55 | 182.50 | 182.55 | 0.0M |
| 2024-09-02 | 193.00 | 193.00 | 189.10 | 189.10 | 0.0M |
| 2024-08-30 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2024-08-29 | 190.00 | 190.00 | 183.55 | 185.65 | 0.0M |
| 2024-08-28 | 195.00 | 195.00 | 191.05 | 191.05 | 0.0M |
| 2024-08-27 | 200.00 | 202.60 | 196.70 | 197.00 | 0.0M |
| 2024-08-26 | 183.80 | 201.00 | 183.80 | 196.00 | 0.0M |
| 2024-08-23 | 178.00 | 178.00 | 175.80 | 176.00 | 0.0M |
| 2024-08-22 | 176.00 | 178.00 | 175.80 | 178.00 | 0.0M |
| 2024-08-21 | 178.00 | 178.00 | 178.00 | 178.00 | 0.0M |
| 2024-08-20 | 189.00 | 189.00 | 178.30 | 178.30 | 0.0M |
| 2024-08-19 | 159.80 | 182.00 | 159.80 | 177.60 | 0.0M |
| 2024-08-16 | 156.70 | 156.85 | 156.70 | 156.85 | 0.0M |
| 2024-08-14 | 153.05 | 153.15 | 153.05 | 153.15 | 0.0M |
| 2024-08-13 | 157.90 | 157.90 | 157.90 | 157.90 | 0.0M |
| 2024-08-12 | 155.00 | 155.00 | 155.00 | 155.00 | 0.0M |
| 2024-08-09 | 147.40 | 150.00 | 146.50 | 150.00 | 0.0M |
| 2024-08-08 | 149.00 | 151.00 | 149.00 | 151.00 | 0.0M |
| 2024-08-07 | 157.00 | 157.00 | 148.35 | 148.35 | 0.0M |
| 2024-08-06 | 167.50 | 167.50 | 153.20 | 155.00 | 0.0M |
| 2024-08-05 | 174.85 | 174.85 | 167.05 | 167.05 | 0.0M |
| 2024-08-02 | 182.50 | 182.50 | 182.50 | 182.50 | 0.0M |
| 2024-08-01 | 186.00 | 194.50 | 183.00 | 191.00 | 0.0M |
| 2024-07-30 | 184.00 | 185.00 | 182.50 | 185.00 | 0.0M |
| 2024-07-29 | 185.00 | 191.50 | 185.00 | 185.00 | 0.0M |
| 2024-07-26 | 176.75 | 180.50 | 176.75 | 180.50 | 0.0M |
| 2024-07-25 | 179.20 | 180.00 | 179.20 | 180.00 | 0.0M |
| 2024-07-24 | 168.20 | 175.00 | 168.20 | 175.00 | 0.0M |
| 2024-07-19 | 169.00 | 170.00 | 163.35 | 168.90 | 0.0M |
| 2024-07-18 | 159.00 | 169.00 | 159.00 | 168.00 | 0.0M |
| 2024-07-16 | 156.00 | 156.00 | 156.00 | 156.00 | 0.0M |
| 2024-07-15 | 156.25 | 156.25 | 155.90 | 155.90 | 0.0M |
| 2024-07-12 | 161.00 | 161.00 | 161.00 | 161.00 | 0.0M |
| 2024-07-10 | 160.60 | 163.60 | 155.85 | 163.60 | 0.0M |
| 2024-07-09 | 157.00 | 164.00 | 157.00 | 164.00 | 0.0M |
| 2024-07-08 | 168.00 | 168.00 | 155.85 | 156.00 | 0.0M |
| 2024-07-05 | 160.60 | 169.00 | 160.60 | 168.20 | 0.0M |
| 2024-07-04 | 164.00 | 164.00 | 162.00 | 163.00 | 0.0M |
| 2024-07-03 | 160.00 | 160.00 | 160.00 | 160.00 | 0.0M |
| 2024-07-02 | 150.00 | 163.00 | 150.00 | 161.00 | 0.0M |
| 2024-07-01 | 146.35 | 149.95 | 138.50 | 149.95 | 0.0M |
| 2024-06-24 | 152.30 | 152.30 | 147.10 | 147.10 | 0.0M |
| 2024-06-21 | 152.05 | 156.00 | 152.00 | 154.00 | 0.0M |
| 2024-06-20 | 156.00 | 156.00 | 156.00 | 156.00 | 0.0M |
| 2024-06-19 | 156.00 | 160.00 | 156.00 | 160.00 | 0.0M |
| 2024-06-18 | 177.00 | 177.00 | 160.00 | 160.00 | 0.0M |
| 2024-06-14 | 152.95 | 170.50 | 150.00 | 167.95 | 0.0M |
| 2024-06-13 | 149.00 | 149.00 | 144.10 | 145.05 | 0.0M |
| 2024-06-12 | 147.80 | 148.10 | 147.00 | 147.25 | 0.0M |
| 2024-06-10 | 150.40 | 150.70 | 150.40 | 150.70 | 0.0M |
| 2024-06-07 | 154.50 | 154.50 | 154.50 | 154.50 | 0.0M |
| 2024-06-06 | 149.30 | 149.30 | 149.30 | 149.30 | 0.0M |
| 2024-06-05 | 139.00 | 145.00 | 139.00 | 144.00 | 0.0M |
| 2024-06-04 | 147.30 | 147.30 | 122.00 | 136.85 | 0.0M |
| 2024-06-03 | 150.50 | 150.50 | 150.50 | 150.50 | 0.0M |
| 2024-05-31 | 143.60 | 143.60 | 143.60 | 143.60 | 0.0M |
| 2024-05-30 | 143.10 | 143.10 | 143.05 | 143.05 | 0.0M |
| 2024-05-29 | 143.40 | 145.05 | 143.40 | 145.05 | 0.0M |
| 2024-05-28 | 142.00 | 147.30 | 142.00 | 147.30 | 0.0M |
| 2024-05-27 | 147.30 | 150.50 | 147.20 | 150.50 | 0.0M |
| 2024-05-24 | 152.05 | 152.10 | 147.40 | 148.05 | 0.0M |
| 2024-05-23 | 175.00 | 175.00 | 153.10 | 154.35 | 0.0M |
| 2024-05-22 | 164.95 | 168.00 | 164.95 | 167.95 | 0.0M |
| 2024-05-21 | 151.50 | 161.95 | 151.50 | 161.95 | 0.0M |
| 2024-05-14 | 144.10 | 146.30 | 144.10 | 146.30 | 0.0M |
| 2024-05-13 | 148.25 | 148.25 | 144.00 | 144.00 | 0.0M |
| 2024-05-09 | 149.10 | 149.10 | 149.00 | 149.00 | 0.0M |
| 2024-05-08 | 151.50 | 153.45 | 151.50 | 152.90 | 0.0M |
| 2024-05-07 | 148.25 | 148.25 | 148.25 | 148.25 | 0.0M |
| 2024-05-06 | 144.20 | 151.50 | 144.20 | 148.40 | 0.0M |
| 2024-05-03 | 143.10 | 146.00 | 143.10 | 146.00 | 0.0M |
| 2024-04-30 | 143.10 | 143.10 | 143.10 | 143.10 | 0.0M |
| 2024-04-29 | 143.10 | 143.10 | 143.10 | 143.10 | 0.0M |
| 2024-04-25 | 143.00 | 143.00 | 143.00 | 143.00 | 0.0M |
| 2024-04-24 | 143.00 | 143.00 | 143.00 | 143.00 | 0.0M |
| 2024-04-23 | 143.00 | 143.00 | 143.00 | 143.00 | 0.0M |
| 2024-04-22 | 138.00 | 138.05 | 138.00 | 138.05 | 0.0M |
| 2024-04-19 | 132.15 | 137.00 | 132.15 | 137.00 | 0.0M |
| 2024-04-15 | 140.00 | 140.00 | 138.00 | 138.00 | 0.0M |
| 2024-04-12 | 147.00 | 147.00 | 142.10 | 142.10 | 0.0M |
| 2024-04-10 | 143.50 | 143.50 | 140.00 | 143.00 | 0.0M |
| 2024-04-09 | 143.00 | 143.00 | 143.00 | 143.00 | 0.0M |
| 2024-04-08 | 143.00 | 143.00 | 140.00 | 141.50 | 0.0M |
| 2024-04-05 | 143.00 | 143.00 | 143.00 | 143.00 | 0.0M |
| 2024-04-03 | 142.90 | 143.00 | 142.90 | 143.00 | 0.0M |
| 2024-04-02 | 142.35 | 142.35 | 140.00 | 140.00 | 0.0M |
| 2024-04-01 | 133.00 | 139.00 | 133.00 | 139.00 | 0.0M |
| 2024-03-28 | 131.80 | 132.00 | 127.55 | 129.00 | 0.0M |
| 2024-03-27 | 141.00 | 141.00 | 131.55 | 131.80 | 0.0M |
| 2024-03-26 | 145.10 | 145.10 | 137.15 | 137.50 | 0.0M |
| 2024-03-22 | 149.00 | 149.00 | 144.05 | 144.55 | 0.0M |
| 2024-03-21 | 150.90 | 150.90 | 149.00 | 149.00 | 0.0M |
| 2024-03-20 | 143.60 | 146.00 | 143.10 | 143.15 | 0.0M |
| 2024-03-19 | 149.95 | 155.00 | 146.50 | 146.50 | 0.0M |
| 2024-03-18 | 144.75 | 150.00 | 144.50 | 145.90 | 0.0M |
| 2024-03-15 | 138.00 | 153.25 | 138.00 | 148.00 | 0.0M |
| 2024-03-14 | 138.45 | 142.00 | 135.25 | 138.10 | 0.0M |
| 2024-03-13 | 150.00 | 150.00 | 128.00 | 137.95 | 0.0M |
| 2024-03-12 | 163.45 | 163.45 | 149.20 | 149.60 | 0.0M |
| 2024-03-11 | 170.10 | 172.00 | 170.10 | 170.10 | 0.0M |
| 2024-03-04 | 178.00 | 178.00 | 170.05 | 173.00 | 0.0M |
| 2024-03-02 | 180.50 | 180.50 | 180.50 | 180.50 | 0.0M |
| 2024-03-01 | 180.00 | 183.85 | 178.90 | 179.25 | 0.0M |
| 2024-02-29 | 177.00 | 177.00 | 177.00 | 177.00 | 0.0M |
| 2024-02-28 | 178.90 | 178.90 | 178.90 | 178.90 | 0.0M |
| 2024-02-27 | 180.00 | 180.00 | 172.00 | 175.50 | 0.0M |
| 2024-02-26 | 181.20 | 181.20 | 180.00 | 180.00 | 0.0M |
| 2024-02-23 | 178.00 | 182.00 | 178.00 | 182.00 | 0.0M |
| 2024-02-21 | 179.00 | 185.00 | 179.00 | 185.00 | 0.0M |
| 2024-02-20 | 182.00 | 182.00 | 179.00 | 180.35 | 0.0M |
| 2024-02-19 | 180.00 | 180.00 | 179.00 | 179.00 | 0.0M |
| 2024-02-16 | 178.00 | 178.00 | 178.00 | 178.00 | 0.0M |
| 2024-02-15 | 180.60 | 180.80 | 180.60 | 180.60 | 0.0M |
| 2024-02-14 | 179.50 | 183.00 | 179.50 | 180.60 | 0.0M |
| 2024-02-13 | 179.50 | 179.50 | 179.50 | 179.50 | 0.0M |
| 2024-02-12 | 185.00 | 187.00 | 184.35 | 184.35 | 0.0M |
| 2024-02-09 | 192.00 | 192.00 | 189.00 | 189.00 | 0.0M |
| 2024-02-08 | 193.45 | 195.00 | 191.00 | 194.75 | 0.0M |
| 2024-02-07 | 196.00 | 196.00 | 193.30 | 193.45 | 0.0M |
| 2024-02-06 | 194.00 | 196.00 | 193.00 | 196.00 | 0.0M |
| 2024-02-05 | 192.60 | 194.10 | 192.00 | 192.75 | 0.0M |
| 2024-02-02 | 195.00 | 196.00 | 195.00 | 196.00 | 0.0M |
| 2024-02-01 | 194.65 | 198.60 | 194.65 | 196.00 | 0.0M |
| 2024-01-31 | 199.70 | 201.95 | 194.55 | 201.95 | 0.0M |
| 2024-01-30 | 200.00 | 202.00 | 192.25 | 196.40 | 0.0M |
| 2024-01-29 | 200.10 | 204.50 | 200.10 | 204.25 | 0.0M |
| 2024-01-24 | 210.00 | 210.00 | 207.15 | 207.15 | 0.0M |
| 2024-01-23 | 215.00 | 215.00 | 205.00 | 208.55 | 0.0M |
| 2024-01-20 | 216.40 | 216.40 | 208.00 | 213.90 | 0.0M |
| 2024-01-19 | 202.00 | 206.00 | 202.00 | 204.65 | 0.0M |
| 2024-01-18 | 195.00 | 201.00 | 192.00 | 200.50 | 0.0M |
| 2024-01-17 | 199.55 | 200.00 | 199.00 | 200.00 | 0.0M |
| 2024-01-16 | 207.85 | 207.85 | 205.00 | 205.00 | 0.0M |
| 2024-01-15 | 206.60 | 207.95 | 203.50 | 207.85 | 0.0M |
| 2024-01-12 | 198.60 | 206.85 | 198.60 | 206.60 | 0.0M |
| 2024-01-11 | 201.00 | 201.00 | 198.60 | 198.60 | 0.0M |
| 2024-01-10 | 196.00 | 200.00 | 196.00 | 199.50 | 0.0M |
| 2024-01-09 | 198.30 | 199.00 | 195.00 | 199.00 | 0.0M |
| 2024-01-08 | 191.05 | 195.00 | 191.05 | 194.35 | 0.0M |
| 2024-01-05 | 193.85 | 199.95 | 193.85 | 194.25 | 0.0M |
| 2024-01-04 | 189.95 | 202.00 | 187.55 | 193.40 | 0.0M |
| 2024-01-03 | 185.00 | 187.00 | 184.05 | 187.00 | 0.0M |
| 2024-01-02 | 185.00 | 187.00 | 185.00 | 187.00 | 0.0M |
| 2024-01-01 | 186.50 | 189.50 | 186.50 | 188.00 | 0.0M |