391.65
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 | 384.00 | 391.65 | 376.35 | 391.65 | 0.1M |
| 2025-09-25 | 377.30 | 384.00 | 377.30 | 384.00 | 0.0M |
| 2025-09-24 | 391.95 | 391.95 | 385.00 | 385.00 | 0.0M |
| 2025-09-23 | 392.00 | 397.90 | 392.00 | 392.00 | 0.0M |
| 2025-09-22 | 400.00 | 403.00 | 399.90 | 399.95 | 0.0M |
| 2025-09-19 | 398.00 | 400.00 | 397.00 | 400.00 | 0.0M |
| 2025-09-18 | 396.95 | 397.00 | 385.00 | 396.10 | 0.1M |
| 2025-09-17 | 375.00 | 380.00 | 367.00 | 378.95 | 0.1M |
| 2025-09-16 | 350.80 | 366.80 | 340.00 | 362.60 | 0.1M |
| 2025-09-15 | 351.85 | 351.90 | 347.00 | 350.80 | 0.0M |
| 2025-09-12 | 335.00 | 338.10 | 326.00 | 335.80 | 0.1M |
| 2025-09-11 | 317.00 | 322.00 | 312.00 | 322.00 | 0.0M |
| 2025-09-10 | 319.40 | 319.40 | 310.00 | 317.00 | 0.0M |
| 2025-09-09 | 321.45 | 325.00 | 306.00 | 315.40 | 0.1M |
| 2025-09-08 | 320.65 | 321.45 | 319.90 | 321.45 | 0.0M |
| 2025-09-05 | 328.00 | 328.00 | 312.00 | 320.65 | 0.0M |
| 2025-09-04 | 315.95 | 317.00 | 315.95 | 317.00 | 0.0M |
| 2025-09-03 | 311.50 | 316.00 | 311.50 | 316.00 | 0.0M |
| 2025-09-02 | 315.00 | 317.70 | 315.00 | 316.50 | 0.0M |
| 2025-09-01 | 319.25 | 319.25 | 312.00 | 316.50 | 0.0M |
| 2025-08-29 | 318.60 | 318.60 | 311.80 | 315.55 | 0.0M |
| 2025-08-28 | 318.45 | 318.45 | 311.75 | 315.65 | 0.0M |
| 2025-08-26 | 306.00 | 317.00 | 306.00 | 315.15 | 0.0M |
| 2025-08-25 | 312.90 | 318.85 | 311.40 | 318.00 | 0.0M |
| 2025-08-22 | 314.00 | 319.95 | 312.00 | 318.90 | 0.0M |
| 2025-08-21 | 310.50 | 320.45 | 310.50 | 315.50 | 0.0M |
| 2025-08-20 | 311.50 | 320.70 | 311.50 | 320.70 | 0.0M |
| 2025-08-19 | 315.00 | 322.25 | 313.00 | 321.25 | 0.0M |
| 2025-08-18 | 321.40 | 323.40 | 311.00 | 319.10 | 0.0M |
| 2025-08-14 | 320.65 | 320.65 | 309.00 | 319.10 | 0.0M |
| 2025-08-13 | 310.00 | 319.90 | 310.00 | 313.35 | 0.0M |
| 2025-08-12 | 316.00 | 316.00 | 314.95 | 314.95 | 0.0M |
| 2025-08-11 | 301.00 | 318.00 | 301.00 | 316.50 | 0.0M |
| 2025-08-08 | 306.00 | 313.00 | 306.00 | 313.00 | 0.0M |
| 2025-08-07 | 303.00 | 309.00 | 303.00 | 308.25 | 0.0M |
| 2025-08-06 | 296.00 | 306.50 | 296.00 | 306.45 | 0.0M |
| 2025-08-05 | 301.50 | 308.00 | 298.00 | 302.00 | 0.0M |
| 2025-08-04 | 304.00 | 304.50 | 301.00 | 304.50 | 0.0M |
| 2025-08-01 | 304.80 | 304.80 | 295.50 | 302.75 | 0.0M |
| 2025-07-31 | 301.00 | 301.00 | 299.10 | 299.10 | 0.0M |
| 2025-07-30 | 299.50 | 299.50 | 298.00 | 299.00 | 0.0M |
| 2025-07-29 | 287.25 | 300.00 | 287.25 | 297.80 | 0.0M |
| 2025-07-28 | 300.50 | 304.95 | 293.00 | 298.35 | 0.0M |
| 2025-07-25 | 304.95 | 304.95 | 295.00 | 299.55 | 0.0M |
| 2025-07-24 | 300.00 | 300.00 | 290.50 | 296.80 | 0.0M |
| 2025-07-23 | 296.00 | 303.90 | 296.00 | 300.50 | 0.0M |
| 2025-07-22 | 305.00 | 309.90 | 303.35 | 305.90 | 0.0M |
| 2025-07-21 | 305.05 | 311.00 | 305.00 | 308.55 | 0.0M |
| 2025-07-18 | 310.90 | 312.00 | 305.00 | 309.90 | 0.0M |
| 2025-07-17 | 312.90 | 312.95 | 307.90 | 311.95 | 0.0M |
| 2025-07-16 | 308.00 | 313.50 | 308.00 | 312.95 | 0.0M |
| 2025-07-15 | 319.90 | 319.90 | 307.15 | 312.45 | 0.0M |
| 2025-07-14 | 314.90 | 320.00 | 304.45 | 317.65 | 0.0M |
| 2025-07-11 | 315.95 | 315.95 | 314.80 | 314.80 | 0.0M |
| 2025-07-10 | 308.05 | 314.90 | 304.00 | 312.10 | 0.1M |
| 2025-07-09 | 320.00 | 324.95 | 317.95 | 317.95 | 0.0M |
| 2025-07-08 | 322.10 | 329.85 | 317.50 | 322.00 | 0.0M |
| 2025-07-07 | 335.00 | 335.00 | 316.00 | 330.35 | 0.0M |
| 2025-07-04 | 337.00 | 337.90 | 322.15 | 325.35 | 0.0M |
| 2025-07-03 | 330.00 | 340.00 | 319.10 | 335.80 | 0.1M |
| 2025-07-02 | 319.95 | 338.50 | 319.95 | 335.85 | 0.1M |
| 2025-07-01 | 331.55 | 345.00 | 330.50 | 336.75 | 0.1M |
| 2025-06-30 | 330.90 | 349.90 | 329.20 | 347.85 | 0.0M |
| 2025-06-27 | 343.00 | 349.90 | 339.15 | 346.00 | 0.0M |
| 2025-06-26 | 341.85 | 355.00 | 340.00 | 343.90 | 0.0M |
| 2025-06-25 | 346.00 | 355.50 | 345.00 | 355.50 | 0.0M |
| 2025-06-24 | 353.00 | 355.00 | 353.00 | 355.00 | 0.0M |
| 2025-06-23 | 354.00 | 356.00 | 345.00 | 345.50 | 0.0M |
| 2025-06-20 | 339.50 | 352.00 | 335.00 | 346.65 | 0.0M |
| 2025-06-19 | 320.05 | 342.85 | 315.00 | 339.50 | 0.0M |
| 2025-06-18 | 315.50 | 333.00 | 315.50 | 328.65 | 0.0M |
| 2025-06-17 | 321.00 | 326.00 | 321.00 | 326.00 | 0.0M |
| 2025-06-16 | 321.00 | 326.00 | 321.00 | 321.05 | 0.0M |
| 2025-06-13 | 310.10 | 327.45 | 310.10 | 326.30 | 0.0M |
| 2025-06-12 | 320.00 | 325.00 | 315.25 | 321.00 | 0.0M |
| 2025-06-11 | 328.40 | 328.40 | 320.00 | 320.05 | 0.0M |
| 2025-06-10 | 320.00 | 329.00 | 320.00 | 320.00 | 0.1M |
| 2025-06-09 | 323.55 | 330.00 | 317.00 | 329.50 | 0.0M |
| 2025-06-06 | 323.65 | 323.65 | 312.00 | 318.00 | 0.0M |
| 2025-06-05 | 316.90 | 317.00 | 311.25 | 316.65 | 0.0M |
| 2025-06-04 | 312.00 | 320.00 | 312.00 | 317.50 | 0.0M |
| 2025-06-03 | 317.00 | 318.00 | 311.00 | 316.25 | 0.1M |
| 2025-06-02 | 296.00 | 319.75 | 296.00 | 317.20 | 0.0M |
| 2025-05-30 | 318.00 | 318.00 | 309.00 | 310.10 | 0.0M |
| 2025-05-29 | 316.35 | 320.00 | 316.35 | 319.90 | 0.0M |
| 2025-05-28 | 315.50 | 320.00 | 305.10 | 316.35 | 0.1M |
| 2025-05-27 | 309.30 | 318.00 | 301.10 | 315.50 | 0.1M |
| 2025-05-26 | 313.75 | 315.10 | 313.00 | 315.00 | 0.0M |
| 2025-05-23 | 315.00 | 335.00 | 308.05 | 323.65 | 0.0M |
| 2025-05-22 | 320.00 | 325.00 | 310.00 | 324.00 | 0.0M |
| 2025-05-21 | 325.00 | 325.00 | 315.00 | 320.00 | 0.0M |
| 2025-05-20 | 320.00 | 332.50 | 320.00 | 325.00 | 0.0M |
| 2025-05-19 | 330.00 | 330.00 | 329.80 | 330.00 | 0.0M |
| 2025-05-16 | 314.90 | 324.80 | 309.00 | 324.80 | 0.0M |
| 2025-05-15 | 308.70 | 315.90 | 305.85 | 315.70 | 0.0M |
| 2025-05-14 | 308.65 | 315.00 | 308.65 | 311.00 | 0.0M |
| 2025-05-13 | 314.90 | 318.00 | 305.55 | 308.65 | 0.0M |
| 2025-05-12 | 318.00 | 318.00 | 300.00 | 315.00 | 0.0M |
| 2025-05-09 | 298.25 | 314.35 | 284.45 | 314.35 | 0.0M |
| 2025-05-08 | 308.00 | 309.00 | 298.25 | 299.40 | 0.0M |
| 2025-05-07 | 314.90 | 314.95 | 313.90 | 313.90 | 0.0M |
| 2025-05-06 | 310.05 | 317.95 | 306.40 | 308.55 | 0.0M |
| 2025-05-05 | 310.00 | 325.00 | 305.20 | 322.50 | 0.0M |
| 2025-05-02 | 310.00 | 318.75 | 304.30 | 315.10 | 0.0M |
| 2025-04-30 | 320.00 | 320.00 | 304.00 | 317.95 | 0.1M |
| 2025-04-29 | 320.00 | 325.00 | 310.00 | 320.00 | 0.0M |
| 2025-04-28 | 307.00 | 324.00 | 305.00 | 315.00 | 0.0M |
| 2025-04-25 | 320.40 | 320.40 | 317.00 | 318.20 | 0.0M |
| 2025-04-24 | 305.15 | 305.15 | 305.00 | 305.15 | 0.0M |
| 2025-04-23 | 282.45 | 296.00 | 281.60 | 290.65 | 0.1M |
| 2025-04-22 | 282.00 | 283.50 | 281.00 | 282.25 | 0.0M |
| 2025-04-21 | 278.00 | 290.00 | 278.00 | 280.25 | 0.0M |
| 2025-04-17 | 280.00 | 284.90 | 273.50 | 278.00 | 0.0M |
| 2025-04-16 | 265.40 | 284.00 | 265.35 | 284.00 | 0.0M |
| 2025-04-15 | 265.00 | 271.90 | 265.00 | 270.55 | 0.0M |
| 2025-04-11 | 273.00 | 279.00 | 260.05 | 260.05 | 0.0M |
| 2025-04-09 | 272.90 | 277.00 | 258.10 | 273.00 | 0.0M |
| 2025-04-08 | 254.00 | 267.90 | 254.00 | 267.30 | 0.0M |
| 2025-04-07 | 256.95 | 257.90 | 246.75 | 255.65 | 0.0M |
| 2025-04-04 | 252.05 | 262.00 | 252.05 | 259.50 | 0.0M |
| 2025-04-03 | 266.90 | 267.00 | 260.00 | 263.50 | 0.0M |
| 2025-04-02 | 270.00 | 270.00 | 257.05 | 268.95 | 0.0M |
| 2025-04-01 | 253.65 | 273.00 | 253.65 | 270.00 | 0.0M |
| 2025-03-28 | 266.90 | 266.95 | 266.90 | 266.95 | 0.0M |
| 2025-03-27 | 252.50 | 267.00 | 252.40 | 267.00 | 0.0M |
| 2025-03-26 | 263.95 | 267.90 | 253.00 | 265.65 | 0.0M |
| 2025-03-25 | 267.10 | 267.10 | 254.65 | 264.95 | 0.0M |
| 2025-03-24 | 266.00 | 267.95 | 266.00 | 266.00 | 0.0M |
| 2025-03-21 | 263.75 | 269.45 | 257.20 | 263.50 | 0.0M |
| 2025-03-20 | 263.80 | 263.80 | 263.80 | 263.80 | 0.0M |
| 2025-03-19 | 246.95 | 254.95 | 240.00 | 253.90 | 0.0M |
| 2025-03-18 | 247.00 | 247.50 | 247.00 | 247.50 | 0.0M |
| 2025-03-17 | 232.20 | 247.90 | 232.10 | 247.90 | 0.0M |
| 2025-03-13 | 225.00 | 240.00 | 225.00 | 240.00 | 0.0M |
| 2025-03-12 | 224.05 | 242.90 | 223.25 | 233.95 | 0.0M |
| 2025-03-11 | 218.50 | 234.95 | 218.50 | 234.95 | 0.0M |
| 2025-03-10 | 230.80 | 235.00 | 220.00 | 230.00 | 0.0M |
| 2025-03-06 | 230.80 | 230.80 | 230.80 | 230.80 | 0.0M |
| 2025-03-04 | 230.90 | 230.90 | 226.30 | 226.30 | 0.0M |
| 2025-03-03 | 228.25 | 230.90 | 228.25 | 230.90 | 0.0M |
| 2025-02-28 | 232.90 | 232.90 | 232.90 | 232.90 | 0.0M |
| 2025-02-27 | 237.65 | 237.65 | 237.65 | 237.65 | 0.0M |
| 2025-02-25 | 242.50 | 242.50 | 242.50 | 242.50 | 0.0M |
| 2025-02-24 | 243.05 | 243.05 | 243.05 | 243.05 | 0.0M |
| 2025-02-21 | 248.00 | 248.00 | 248.00 | 248.00 | 0.0M |
| 2025-02-20 | 248.00 | 250.50 | 248.00 | 250.50 | 0.0M |
| 2025-02-19 | 248.75 | 251.00 | 248.75 | 251.00 | 0.0M |
| 2025-02-17 | 254.00 | 254.00 | 253.80 | 253.80 | 0.0M |
| 2025-02-14 | 258.95 | 258.95 | 258.95 | 258.95 | 0.0M |
| 2025-02-13 | 249.00 | 258.00 | 249.00 | 258.00 | 0.0M |
| 2025-02-12 | 249.00 | 253.85 | 249.00 | 253.85 | 0.0M |
| 2025-02-11 | 253.85 | 253.85 | 253.85 | 253.85 | 0.0M |
| 2025-02-10 | 265.00 | 265.00 | 259.00 | 259.00 | 0.0M |
| 2025-02-07 | 260.75 | 260.75 | 260.00 | 260.65 | 0.0M |
| 2025-02-06 | 255.65 | 260.65 | 255.65 | 255.65 | 0.0M |
| 2025-02-05 | 250.80 | 255.65 | 245.80 | 255.65 | 0.0M |
| 2025-02-04 | 250.80 | 250.80 | 250.80 | 250.80 | 0.0M |
| 2025-02-03 | 257.50 | 257.50 | 255.90 | 255.90 | 0.0M |
| 2025-02-01 | 250.30 | 254.00 | 250.30 | 253.00 | 0.0M |
| 2025-01-31 | 258.00 | 258.00 | 255.40 | 255.40 | 0.0M |
| 2025-01-30 | 260.60 | 260.60 | 260.60 | 260.60 | 0.0M |
| 2025-01-29 | 265.90 | 265.90 | 265.90 | 265.90 | 0.0M |
| 2025-01-28 | 278.00 | 278.00 | 264.25 | 271.30 | 0.0M |
| 2025-01-27 | 270.00 | 280.00 | 263.75 | 278.00 | 0.0M |
| 2025-01-24 | 288.60 | 288.60 | 270.00 | 277.60 | 0.0M |
| 2025-01-23 | 275.00 | 275.00 | 274.90 | 274.90 | 0.0M |
| 2025-01-22 | 250.65 | 261.95 | 250.65 | 261.95 | 0.0M |
| 2025-01-21 | 247.75 | 250.65 | 240.00 | 249.50 | 0.0M |
| 2025-01-20 | 217.10 | 238.75 | 217.10 | 238.75 | 0.0M |
| 2025-01-17 | 227.40 | 230.00 | 227.40 | 227.40 | 0.0M |
| 2025-01-16 | 232.00 | 232.00 | 232.00 | 232.00 | 0.0M |
| 2025-01-15 | 241.00 | 241.00 | 236.70 | 236.70 | 0.0M |
| 2025-01-14 | 241.60 | 241.60 | 241.50 | 241.50 | 0.0M |
| 2025-01-13 | 237.00 | 241.80 | 237.00 | 237.00 | 0.0M |
| 2025-01-10 | 246.70 | 246.70 | 241.80 | 241.80 | 0.0M |
| 2025-01-09 | 237.50 | 246.70 | 237.50 | 246.70 | 0.0M |
| 2025-01-08 | 242.10 | 246.80 | 242.00 | 242.00 | 0.0M |
| 2025-01-07 | 243.00 | 246.80 | 242.50 | 246.80 | 0.0M |
| 2025-01-06 | 241.35 | 245.90 | 237.00 | 242.00 | 0.1M |
| 2025-01-03 | 241.35 | 241.35 | 237.10 | 241.30 | 0.0M |
| 2025-01-02 | 237.10 | 241.70 | 237.10 | 237.10 | 0.0M |
| 2025-01-01 | 237.00 | 237.10 | 237.00 | 237.10 | 0.0M |