298.00
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 290.00 | 300.00 | 282.00 | 298.00 | 0.6M |
| 2025-09-26 | 280.00 | 330.00 | 280.00 | 290.00 | 0.8M |
| 2025-09-25 | 280.00 | 288.00 | 278.00 | 278.00 | 0.1M |
| 2025-09-24 | 278.00 | 280.00 | 276.00 | 280.00 | 0.0M |
| 2025-09-23 | 276.00 | 278.00 | 274.00 | 276.00 | 0.1M |
| 2025-09-22 | 276.00 | 280.00 | 274.00 | 274.00 | 0.2M |
| 2025-09-19 | 276.00 | 276.00 | 274.00 | 276.00 | 0.1M |
| 2025-09-18 | 280.00 | 280.00 | 274.00 | 276.00 | 0.0M |
| 2025-09-17 | 278.00 | 280.00 | 270.00 | 280.00 | 0.2M |
| 2025-09-16 | 280.00 | 280.00 | 278.00 | 280.00 | 0.0M |
| 2025-09-15 | 280.00 | 280.00 | 272.00 | 280.00 | 0.0M |
| 2025-09-12 | 274.00 | 280.00 | 274.00 | 280.00 | 0.1M |
| 2025-09-11 | 276.00 | 280.00 | 272.00 | 276.00 | 0.0M |
| 2025-09-10 | 272.00 | 278.00 | 272.00 | 276.00 | 0.0M |
| 2025-09-09 | 276.00 | 278.00 | 272.00 | 276.00 | 0.0M |
| 2025-09-08 | 276.00 | 280.00 | 276.00 | 276.00 | 0.0M |
| 2025-09-04 | 276.00 | 280.00 | 276.00 | 276.00 | 0.0M |
| 2025-09-03 | 276.00 | 280.00 | 274.00 | 280.00 | 0.0M |
| 2025-09-02 | 276.00 | 280.00 | 274.00 | 276.00 | 0.0M |
| 2025-09-01 | 280.00 | 280.00 | 276.00 | 278.00 | 0.0M |
| 2025-08-29 | 284.00 | 284.00 | 278.00 | 280.00 | 0.0M |
| 2025-08-28 | 278.00 | 280.00 | 276.00 | 280.00 | 0.0M |
| 2025-08-27 | 278.00 | 280.00 | 276.00 | 278.00 | 0.0M |
| 2025-08-26 | 284.00 | 284.00 | 274.00 | 274.00 | 0.1M |
| 2025-08-25 | 284.00 | 284.00 | 280.00 | 282.00 | 0.0M |
| 2025-08-22 | 282.00 | 284.00 | 280.00 | 282.00 | 0.0M |
| 2025-08-21 | 278.00 | 282.00 | 276.00 | 282.00 | 0.0M |
| 2025-08-20 | 282.00 | 282.00 | 278.00 | 278.00 | 0.0M |
| 2025-08-19 | 282.00 | 282.00 | 280.00 | 282.00 | 0.0M |
| 2025-08-15 | 280.00 | 282.00 | 280.00 | 282.00 | 0.0M |
| 2025-08-14 | 282.00 | 282.00 | 276.00 | 276.00 | 0.0M |
| 2025-08-13 | 282.00 | 284.00 | 280.00 | 282.00 | 0.0M |
| 2025-08-12 | 282.00 | 282.00 | 280.00 | 282.00 | 0.0M |
| 2025-08-11 | 276.00 | 280.00 | 276.00 | 280.00 | 0.0M |
| 2025-08-08 | 278.00 | 278.00 | 278.00 | 278.00 | 0.0M |
| 2025-08-07 | 280.00 | 280.00 | 276.00 | 276.00 | 0.0M |
| 2025-08-06 | 278.00 | 280.00 | 278.00 | 278.00 | 0.0M |
| 2025-08-05 | 282.00 | 284.00 | 278.00 | 278.00 | 0.0M |
| 2025-08-04 | 280.00 | 282.00 | 278.00 | 278.00 | 0.0M |
| 2025-08-01 | 278.00 | 280.00 | 278.00 | 280.00 | 0.0M |
| 2025-07-31 | 280.00 | 280.00 | 278.00 | 278.00 | 0.0M |
| 2025-07-30 | 278.00 | 280.00 | 278.00 | 280.00 | 0.0M |
| 2025-07-29 | 284.00 | 284.00 | 278.00 | 280.00 | 0.0M |
| 2025-07-28 | 282.00 | 282.00 | 278.00 | 280.00 | 0.0M |
| 2025-07-25 | 284.00 | 284.00 | 282.00 | 282.00 | 0.0M |
| 2025-07-24 | 280.00 | 286.00 | 280.00 | 282.00 | 0.0M |
| 2025-07-23 | 274.00 | 280.00 | 274.00 | 280.00 | 0.0M |
| 2025-07-22 | 270.00 | 276.00 | 270.00 | 276.00 | 0.0M |
| 2025-07-21 | 276.00 | 280.00 | 276.00 | 276.00 | 0.0M |
| 2025-07-18 | 278.00 | 280.00 | 274.00 | 280.00 | 0.0M |
| 2025-07-17 | 270.00 | 278.00 | 270.00 | 278.00 | 0.0M |
| 2025-07-16 | 264.00 | 278.00 | 264.00 | 270.00 | 0.0M |
| 2025-07-15 | 272.00 | 278.00 | 262.00 | 264.00 | 0.1M |
| 2025-07-14 | 278.00 | 280.00 | 270.00 | 272.00 | 0.0M |
| 2025-07-11 | 276.00 | 280.00 | 270.00 | 278.00 | 0.0M |
| 2025-07-10 | 278.00 | 278.00 | 272.00 | 276.00 | 0.0M |
| 2025-07-09 | 274.00 | 278.00 | 274.00 | 278.00 | 0.0M |
| 2025-07-08 | 278.00 | 282.00 | 274.00 | 274.00 | 0.1M |
| 2025-07-07 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0M |
| 2025-07-04 | 280.00 | 280.00 | 278.00 | 280.00 | 0.0M |
| 2025-07-03 | 282.00 | 290.00 | 280.00 | 280.00 | 0.0M |
| 2025-07-02 | 286.00 | 288.00 | 284.00 | 284.00 | 0.0M |
| 2025-07-01 | 286.00 | 286.00 | 286.00 | 286.00 | 0.0M |
| 2025-06-30 | 286.00 | 290.00 | 286.00 | 288.00 | 0.0M |
| 2025-06-26 | 284.00 | 292.00 | 284.00 | 288.00 | 0.0M |
| 2025-06-25 | 288.00 | 288.00 | 288.00 | 288.00 | 0.0M |
| 2025-06-24 | 288.00 | 290.00 | 286.00 | 290.00 | 0.0M |
| 2025-06-23 | 288.00 | 290.00 | 284.00 | 284.00 | 0.0M |
| 2025-06-20 | 290.00 | 292.00 | 288.00 | 288.00 | 0.0M |
| 2025-06-19 | 294.00 | 294.00 | 282.00 | 294.00 | 0.0M |
| 2025-06-18 | 294.00 | 294.00 | 294.00 | 294.00 | 0.0M |
| 2025-06-17 | 294.00 | 294.00 | 288.00 | 294.00 | 0.0M |
| 2025-06-16 | 296.00 | 296.00 | 294.00 | 294.00 | 0.0M |
| 2025-06-13 | 296.00 | 296.00 | 292.00 | 294.00 | 0.0M |
| 2025-06-12 | 292.00 | 296.00 | 292.00 | 296.00 | 0.0M |
| 2025-06-11 | 296.00 | 298.00 | 294.00 | 294.00 | 0.0M |
| 2025-06-10 | 294.00 | 294.00 | 290.00 | 294.00 | 0.0M |
| 2025-06-05 | 298.00 | 298.00 | 294.00 | 294.00 | 0.0M |
| 2025-06-04 | 292.00 | 294.00 | 292.00 | 294.00 | 0.0M |
| 2025-06-03 | 292.00 | 294.00 | 290.00 | 294.00 | 0.0M |
| 2025-06-02 | 300.00 | 300.00 | 292.00 | 292.00 | 0.0M |
| 2025-05-28 | 300.00 | 300.00 | 296.00 | 296.00 | 0.0M |
| 2025-05-27 | 298.00 | 300.00 | 298.00 | 300.00 | 0.0M |
| 2025-05-26 | 298.00 | 298.00 | 296.00 | 296.00 | 0.0M |
| 2025-05-23 | 298.00 | 300.00 | 296.00 | 298.00 | 0.0M |
| 2025-05-22 | 300.00 | 300.00 | 298.00 | 300.00 | 0.0M |
| 2025-05-21 | 300.00 | 302.00 | 300.00 | 300.00 | 0.0M |
| 2025-05-20 | 302.00 | 304.00 | 298.00 | 298.00 | 0.0M |
| 2025-05-19 | 298.00 | 302.00 | 298.00 | 300.00 | 0.0M |
| 2025-05-16 | 300.00 | 300.00 | 298.00 | 298.00 | 0.0M |
| 2025-05-15 | 290.00 | 302.00 | 290.00 | 302.00 | 0.2M |
| 2025-05-14 | 294.00 | 294.00 | 288.00 | 290.00 | 0.0M |
| 2025-05-09 | 294.00 | 294.00 | 290.00 | 290.00 | 0.0M |
| 2025-05-08 | 294.00 | 296.00 | 294.00 | 296.00 | 0.0M |
| 2025-05-07 | 288.00 | 294.00 | 286.00 | 294.00 | 0.0M |
| 2025-05-06 | 296.00 | 298.00 | 270.00 | 288.00 | 0.1M |
| 2025-05-05 | 308.00 | 308.00 | 292.00 | 296.00 | 0.1M |
| 2025-05-02 | 314.00 | 314.00 | 308.00 | 308.00 | 0.0M |
| 2025-04-30 | 314.00 | 314.00 | 310.00 | 310.00 | 0.1M |
| 2025-04-29 | 310.00 | 320.00 | 310.00 | 312.00 | 0.0M |
| 2025-04-28 | 318.00 | 318.00 | 302.00 | 310.00 | 0.1M |
| 2025-04-25 | 320.00 | 320.00 | 318.00 | 318.00 | 0.0M |
| 2025-04-24 | 306.00 | 320.00 | 306.00 | 320.00 | 0.1M |
| 2025-04-23 | 302.00 | 308.00 | 302.00 | 306.00 | 0.2M |
| 2025-04-22 | 300.00 | 302.00 | 300.00 | 302.00 | 0.0M |
| 2025-04-21 | 300.00 | 304.00 | 300.00 | 300.00 | 0.0M |
| 2025-04-17 | 300.00 | 308.00 | 294.00 | 298.00 | 0.1M |
| 2025-04-16 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2025-04-15 | 298.00 | 300.00 | 296.00 | 298.00 | 0.0M |
| 2025-04-14 | 296.00 | 300.00 | 292.00 | 300.00 | 0.0M |
| 2025-04-11 | 294.00 | 296.00 | 290.00 | 292.00 | 0.0M |
| 2025-04-10 | 296.00 | 298.00 | 290.00 | 290.00 | 0.0M |
| 2025-04-09 | 292.00 | 298.00 | 292.00 | 294.00 | 0.0M |
| 2025-04-08 | 300.00 | 300.00 | 284.00 | 292.00 | 0.1M |
| 2025-03-27 | 314.00 | 314.00 | 308.00 | 308.00 | 0.0M |
| 2025-03-26 | 314.00 | 316.00 | 308.00 | 308.00 | 0.0M |
| 2025-03-25 | 306.00 | 310.00 | 306.00 | 306.00 | 0.0M |
| 2025-03-24 | 314.00 | 316.00 | 306.00 | 310.00 | 0.0M |
| 2025-03-21 | 320.00 | 320.00 | 294.00 | 300.00 | 0.1M |
| 2025-03-20 | 316.00 | 316.00 | 316.00 | 316.00 | 0.0M |
| 2025-03-19 | 320.00 | 320.00 | 312.00 | 316.00 | 0.0M |
| 2025-03-18 | 324.00 | 324.00 | 320.00 | 320.00 | 0.0M |
| 2025-03-17 | 322.00 | 324.00 | 322.00 | 324.00 | 0.0M |
| 2025-03-14 | 320.00 | 324.00 | 320.00 | 324.00 | 0.0M |
| 2025-03-13 | 320.00 | 324.00 | 318.00 | 324.00 | 0.0M |
| 2025-03-12 | 320.00 | 320.00 | 320.00 | 320.00 | 0.0M |
| 2025-03-11 | 320.00 | 320.00 | 320.00 | 320.00 | 0.0M |
| 2025-03-10 | 320.00 | 320.00 | 318.00 | 320.00 | 0.0M |
| 2025-03-07 | 318.00 | 322.00 | 318.00 | 320.00 | 0.0M |
| 2025-03-06 | 318.00 | 322.00 | 318.00 | 318.00 | 0.0M |
| 2025-03-05 | 320.00 | 322.00 | 318.00 | 318.00 | 0.0M |
| 2025-03-04 | 320.00 | 322.00 | 320.00 | 320.00 | 0.0M |
| 2025-03-03 | 318.00 | 320.00 | 316.00 | 320.00 | 0.0M |
| 2025-02-28 | 318.00 | 320.00 | 318.00 | 318.00 | 0.0M |
| 2025-02-27 | 318.00 | 320.00 | 316.00 | 320.00 | 0.0M |
| 2025-02-26 | 322.00 | 324.00 | 320.00 | 322.00 | 0.0M |
| 2025-02-25 | 322.00 | 324.00 | 318.00 | 322.00 | 0.0M |
| 2025-02-24 | 322.00 | 324.00 | 320.00 | 322.00 | 0.0M |
| 2025-02-21 | 320.00 | 322.00 | 320.00 | 322.00 | 0.0M |
| 2025-02-20 | 320.00 | 320.00 | 314.00 | 320.00 | 0.0M |
| 2025-02-19 | 320.00 | 322.00 | 314.00 | 322.00 | 0.0M |
| 2025-02-18 | 320.00 | 320.00 | 318.00 | 318.00 | 0.0M |
| 2025-02-17 | 318.00 | 322.00 | 318.00 | 320.00 | 0.0M |
| 2025-02-14 | 316.00 | 342.00 | 316.00 | 320.00 | 0.0M |
| 2025-02-13 | 318.00 | 318.00 | 316.00 | 316.00 | 0.0M |
| 2025-02-12 | 320.00 | 320.00 | 314.00 | 318.00 | 0.0M |
| 2025-02-11 | 320.00 | 320.00 | 316.00 | 320.00 | 0.0M |
| 2025-02-10 | 320.00 | 320.00 | 316.00 | 320.00 | 0.0M |
| 2025-02-07 | 322.00 | 322.00 | 320.00 | 320.00 | 0.0M |
| 2025-02-06 | 322.00 | 324.00 | 314.00 | 320.00 | 0.0M |
| 2025-02-05 | 332.00 | 332.00 | 310.00 | 322.00 | 0.1M |
| 2025-02-04 | 338.00 | 342.00 | 328.00 | 332.00 | 0.0M |
| 2025-02-03 | 340.00 | 368.00 | 330.00 | 330.00 | 0.0M |
| 2025-01-31 | 338.00 | 342.00 | 338.00 | 340.00 | 0.0M |
| 2025-01-30 | 358.00 | 358.00 | 336.00 | 338.00 | 0.0M |
| 2025-01-24 | 336.00 | 360.00 | 334.00 | 360.00 | 0.0M |
| 2025-01-23 | 338.00 | 340.00 | 328.00 | 336.00 | 0.0M |
| 2025-01-22 | 336.00 | 368.00 | 336.00 | 340.00 | 0.0M |
| 2025-01-21 | 340.00 | 340.00 | 338.00 | 338.00 | 0.0M |
| 2025-01-20 | 340.00 | 342.00 | 340.00 | 340.00 | 0.0M |
| 2025-01-17 | 336.00 | 340.00 | 336.00 | 340.00 | 0.0M |
| 2025-01-16 | 334.00 | 336.00 | 330.00 | 336.00 | 0.0M |
| 2025-01-15 | 344.00 | 344.00 | 320.00 | 334.00 | 0.2M |
| 2025-01-14 | 342.00 | 346.00 | 342.00 | 344.00 | 0.0M |
| 2025-01-13 | 334.00 | 340.00 | 334.00 | 338.00 | 0.0M |
| 2025-01-10 | 334.00 | 334.00 | 334.00 | 334.00 | 0.0M |
| 2025-01-09 | 340.00 | 340.00 | 334.00 | 334.00 | 0.0M |
| 2025-01-08 | 344.00 | 344.00 | 338.00 | 338.00 | 0.0M |
| 2025-01-07 | 346.00 | 370.00 | 340.00 | 344.00 | 0.0M |
| 2025-01-06 | 342.00 | 380.00 | 340.00 | 346.00 | 0.1M |
| 2025-01-03 | 344.00 | 380.00 | 338.00 | 340.00 | 0.0M |
| 2025-01-02 | 338.00 | 346.00 | 336.00 | 338.00 | 0.0M |