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 |
|---|---|---|---|---|---|
| 2022-12-30 | 149.00 | 150.00 | 146.00 | 146.00 | 4.9M |
| 2022-12-29 | 147.00 | 149.00 | 146.00 | 149.00 | 3.8M |
| 2022-12-28 | 149.00 | 151.00 | 146.00 | 147.00 | 3.7M |
| 2022-12-27 | 146.00 | 153.00 | 146.00 | 149.00 | 5.9M |
| 2022-12-26 | 154.00 | 157.00 | 149.00 | 150.00 | 5.0M |
| 2022-12-23 | 160.00 | 160.00 | 153.00 | 154.00 | 5.7M |
| 2022-12-22 | 156.00 | 160.00 | 155.00 | 155.00 | 7.7M |
| 2022-12-21 | 156.00 | 162.00 | 155.00 | 156.00 | 9.0M |
| 2022-12-20 | 165.00 | 172.00 | 161.00 | 161.00 | 26.5M |
| 2022-12-19 | 154.00 | 167.00 | 153.00 | 165.00 | 20.8M |
| 2022-12-16 | 158.00 | 160.00 | 153.00 | 157.00 | 4.7M |
| 2022-12-15 | 159.00 | 162.00 | 153.00 | 159.00 | 8.4M |
| 2022-12-14 | 163.00 | 168.00 | 158.00 | 159.00 | 13.3M |
| 2022-12-13 | 166.00 | 168.00 | 158.00 | 161.00 | 15.8M |
| 2022-12-12 | 158.00 | 168.00 | 158.00 | 166.00 | 40.2M |
| 2022-12-09 | 142.00 | 164.00 | 140.00 | 157.00 | 57.1M |
| 2022-12-08 | 155.00 | 155.00 | 146.00 | 147.00 | 33.5M |
| 2022-12-07 | 161.00 | 200.00 | 156.00 | 156.00 | 171.2M |
| 2022-12-06 | 169.00 | 171.00 | 161.00 | 167.00 | 21.1M |
| 2022-12-05 | 185.00 | 187.00 | 173.00 | 173.00 | 21.1M |
| 2022-12-02 | 195.00 | 198.00 | 185.00 | 185.00 | 13.7M |
| 2022-12-01 | 194.00 | 197.00 | 192.00 | 194.00 | 8.2M |
| 2022-11-30 | 200.00 | 202.00 | 192.00 | 193.00 | 13.3M |
| 2022-11-29 | 200.00 | 204.00 | 196.00 | 199.00 | 8.5M |
| 2022-11-28 | 204.00 | 208.00 | 199.00 | 200.00 | 9.7M |
| 2022-11-25 | 208.00 | 208.00 | 202.00 | 204.00 | 6.3M |
| 2022-11-24 | 206.00 | 214.00 | 204.00 | 206.00 | 8.1M |
| 2022-11-23 | 212.00 | 216.00 | 202.00 | 206.00 | 12.1M |
| 2022-11-22 | 210.00 | 216.00 | 206.00 | 212.00 | 16.5M |
| 2022-11-21 | 212.00 | 212.00 | 204.00 | 206.00 | 6.2M |
| 2022-11-18 | 210.00 | 212.00 | 204.00 | 208.00 | 7.6M |
| 2022-11-17 | 220.00 | 220.00 | 204.00 | 210.00 | 16.3M |
| 2022-11-16 | 224.00 | 234.00 | 216.00 | 216.00 | 29.8M |
| 2022-11-15 | 202.00 | 234.00 | 202.00 | 222.00 | 108.3M |
| 2022-11-14 | 200.00 | 210.00 | 200.00 | 204.00 | 12.7M |
| 2022-11-11 | 200.00 | 206.00 | 198.00 | 200.00 | 12.6M |
| 2022-11-10 | 202.00 | 222.00 | 192.00 | 198.00 | 58.4M |
| 2022-11-09 | 199.00 | 212.00 | 199.00 | 204.00 | 20.4M |
| 2022-11-08 | 218.00 | 220.00 | 206.00 | 212.00 | 33.2M |
| 2022-11-07 | 224.00 | 230.00 | 216.00 | 218.00 | 33.9M |
| 2022-11-04 | 216.00 | 232.00 | 216.00 | 224.00 | 12.1M |
| 2022-11-03 | 230.00 | 234.00 | 226.00 | 230.00 | 15.0M |
| 2022-11-02 | 228.00 | 248.00 | 226.00 | 230.00 | 53.7M |
| 2022-11-01 | 236.00 | 242.00 | 224.00 | 226.00 | 29.7M |
| 2022-10-31 | 234.00 | 248.00 | 230.00 | 236.00 | 29.2M |
| 2022-10-28 | 242.00 | 250.00 | 232.00 | 234.00 | 23.3M |
| 2022-10-27 | 272.00 | 272.00 | 242.00 | 244.00 | 30.1M |
| 2022-10-26 | 228.00 | 254.00 | 226.00 | 252.00 | 140.9M |
| 2022-10-25 | 260.00 | 260.00 | 242.00 | 242.00 | 65.2M |
| 2022-10-24 | 276.00 | 286.00 | 260.00 | 260.00 | 74.7M |
| 2022-10-21 | 296.00 | 302.00 | 276.00 | 278.00 | 162.4M |
| 2022-10-20 | 248.00 | 312.00 | 248.00 | 294.00 | 304.3M |
| 2022-10-19 | 280.00 | 286.00 | 266.00 | 266.00 | 25.1M |
| 2022-10-18 | 300.00 | 310.00 | 286.00 | 286.00 | 99.0M |
| 2022-10-17 | 326.00 | 328.00 | 306.00 | 306.00 | 25.7M |
| 2022-10-14 | 352.00 | 362.00 | 328.00 | 328.00 | 109.6M |
| 2022-10-13 | 376.00 | 380.00 | 352.00 | 352.00 | 117.0M |
| 2022-10-12 | 388.00 | 410.00 | 378.00 | 378.00 | 218.8M |
| 2022-10-11 | 436.00 | 440.00 | 406.00 | 406.00 | 90.5M |
| 2022-10-10 | 470.00 | 496.00 | 436.00 | 436.00 | 185.8M |
| 2022-10-07 | 460.00 | 478.00 | 452.00 | 468.00 | 127.1M |
| 2022-10-06 | 460.00 | 482.00 | 444.00 | 454.00 | 253.2M |
| 2022-10-05 | 384.00 | 474.00 | 360.00 | 456.00 | 437.5M |
| 2022-10-04 | 410.00 | 412.00 | 382.00 | 384.00 | 148.8M |
| 2022-10-03 | 424.00 | 448.00 | 410.00 | 410.00 | 99.1M |
| 2022-09-30 | 426.00 | 448.00 | 398.00 | 440.00 | 109.0M |
| 2022-09-29 | 458.00 | 470.00 | 426.00 | 426.00 | 57.7M |
| 2022-09-28 | 494.00 | 505.00 | 458.00 | 458.00 | 114.9M |
| 2022-09-27 | 490.00 | 545.00 | 462.00 | 492.00 | 146.5M |
| 2022-09-26 | 510.00 | 535.00 | 490.00 | 490.00 | 123.5M |
| 2022-09-23 | 560.00 | 565.00 | 525.00 | 525.00 | 106.4M |
| 2022-09-22 | 600.00 | 635.00 | 520.00 | 560.00 | 484.8M |
| 2022-09-21 | 416.00 | 515.00 | 416.00 | 515.00 | 259.9M |
| 2022-09-20 | 392.00 | 424.00 | 392.00 | 412.00 | 84.1M |
| 2022-09-19 | 390.00 | 460.00 | 380.00 | 392.00 | 209.2M |
| 2022-09-16 | 430.00 | 438.00 | 408.00 | 408.00 | 12.5M |
| 2022-09-15 | 468.00 | 570.00 | 438.00 | 438.00 | 352.8M |
| 2022-09-14 | 420.00 | 474.00 | 420.00 | 470.00 | 365.0M |
| 2022-09-13 | 370.00 | 380.00 | 370.00 | 380.00 | 61.4M |
| 2022-09-12 | 300.00 | 304.00 | 286.00 | 304.00 | 104.1M |
| 2022-09-09 | 244.00 | 244.00 | 244.00 | 244.00 | 42.6M |
| 2022-09-08 | 182.00 | 182.00 | 182.00 | 182.00 | 19.2M |
| 2022-09-07 | 135.00 | 135.00 | 135.00 | 135.00 | 10.4M |