275.00
Última Actualización: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 275.00 | 284.00 | 270.00 | 275.00 | 0.0M |
| 2025-10-01 | 286.00 | 286.00 | 258.00 | 275.00 | 0.0M |
| 2025-09-30 | 286.00 | 288.00 | 282.00 | 286.00 | 0.0M |
| 2025-09-29 | 286.00 | 285.70 | 284.00 | 286.00 | 0.0M |
| 2025-09-26 | 286.00 | 290.00 | 284.00 | 286.00 | 0.0M |
| 2025-09-25 | 286.00 | 286.00 | 286.00 | 286.00 | 0.0M |
| 2025-09-24 | 286.00 | 285.20 | 284.00 | 286.00 | 0.0M |
| 2025-09-23 | 286.00 | 286.00 | 285.20 | 286.00 | 0.0M |
| 2025-09-22 | 286.00 | 285.75 | 282.00 | 286.00 | 0.0M |
| 2025-09-19 | 286.00 | 290.00 | 282.00 | 288.00 | 0.0M |
| 2025-09-18 | 285.00 | 290.00 | 280.00 | 290.00 | 0.0M |
| 2025-09-17 | 285.00 | 288.00 | 281.50 | 285.00 | 0.0M |
| 2025-09-16 | 285.00 | 288.00 | 281.00 | 284.00 | 0.0M |
| 2025-09-15 | 285.00 | 290.00 | 280.00 | 286.00 | 0.1M |
| 2025-09-12 | 295.00 | 295.00 | 282.50 | 286.00 | 0.0M |
| 2025-09-11 | 295.00 | 300.00 | 290.00 | 295.00 | 0.0M |
| 2025-09-10 | 295.00 | 296.00 | 286.00 | 295.00 | 0.1M |
| 2025-09-09 | 295.00 | 298.00 | 286.00 | 294.00 | 0.1M |
| 2025-09-08 | 295.00 | 298.50 | 291.00 | 295.00 | 0.0M |
| 2025-09-05 | 295.00 | 295.00 | 290.00 | 295.00 | 0.1M |
| 2025-09-04 | 295.00 | 296.00 | 290.00 | 295.00 | 0.0M |
| 2025-09-03 | 305.00 | 310.00 | 290.00 | 295.00 | 0.0M |
| 2025-09-02 | 305.00 | 310.00 | 300.00 | 306.00 | 0.0M |
| 2025-09-01 | 305.00 | 308.00 | 302.01 | 308.00 | 0.0M |
| 2025-08-29 | 305.00 | 310.00 | 300.00 | 305.00 | 0.0M |
| 2025-08-28 | 305.00 | 307.00 | 300.00 | 305.00 | 0.0M |
| 2025-08-27 | 305.00 | 309.00 | 303.75 | 305.00 | 0.0M |
| 2025-08-26 | 305.00 | 310.00 | 300.00 | 305.00 | 0.0M |
| 2025-08-22 | 305.00 | 307.00 | 303.55 | 305.00 | 0.0M |
| 2025-08-21 | 315.00 | 320.00 | 308.00 | 305.00 | 0.0M |
| 2025-08-20 | 315.00 | 315.00 | 310.00 | 315.00 | 0.0M |
| 2025-08-19 | 320.00 | 324.00 | 310.00 | 313.00 | 0.1M |
| 2025-08-18 | 320.00 | 324.00 | 314.00 | 320.00 | 0.0M |
| 2025-08-15 | 320.00 | 330.00 | 310.00 | 320.00 | 0.0M |
| 2025-08-14 | 320.00 | 330.00 | 310.00 | 320.00 | 0.0M |
| 2025-08-13 | 322.00 | 327.70 | 311.00 | 320.00 | 0.0M |
| 2025-08-12 | 317.00 | 330.00 | 310.00 | 322.00 | 0.0M |
| 2025-08-11 | 315.00 | 320.00 | 314.00 | 317.00 | 0.0M |
| 2025-08-08 | 310.00 | 320.00 | 315.00 | 315.00 | 0.0M |
| 2025-08-07 | 310.00 | 328.00 | 300.00 | 310.00 | 0.0M |
| 2025-08-06 | 310.00 | 320.00 | 300.00 | 310.00 | 0.0M |
| 2025-08-05 | 310.00 | 320.00 | 307.62 | 310.00 | 0.0M |
| 2025-08-04 | 298.00 | 320.00 | 303.70 | 310.00 | 0.0M |
| 2025-08-01 | 298.00 | 306.00 | 290.00 | 298.00 | 0.1M |
| 2025-07-31 | 298.00 | 303.70 | 298.65 | 298.00 | 0.0M |
| 2025-07-30 | 298.00 | 305.00 | 297.00 | 298.00 | 0.0M |
| 2025-07-29 | 295.00 | 306.00 | 290.00 | 298.00 | 0.0M |
| 2025-07-28 | 296.00 | 302.00 | 295.10 | 295.00 | 0.0M |
| 2025-07-25 | 295.00 | 304.00 | 290.00 | 296.00 | 0.0M |
| 2025-07-24 | 295.00 | 300.00 | 290.00 | 295.00 | 0.0M |
| 2025-07-23 | 292.00 | 299.00 | 291.00 | 295.00 | 0.0M |
| 2025-07-22 | 277.00 | 295.00 | 276.00 | 292.00 | 0.1M |
| 2025-07-21 | 277.00 | 284.00 | 270.00 | 277.00 | 0.0M |
| 2025-07-18 | 277.00 | 284.00 | 270.00 | 277.00 | 0.0M |
| 2025-07-17 | 277.00 | 284.00 | 277.91 | 277.00 | 0.0M |
| 2025-07-16 | 277.00 | 284.00 | 270.00 | 277.00 | 0.0M |
| 2025-07-15 | 272.00 | 280.00 | 275.22 | 277.00 | 0.0M |
| 2025-07-14 | 270.00 | 285.00 | 264.00 | 272.00 | 0.0M |
| 2025-07-11 | 270.00 | 280.00 | 260.00 | 270.00 | 0.0M |
| 2025-07-10 | 270.00 | 280.00 | 270.50 | 270.00 | 0.0M |
| 2025-07-09 | 270.00 | 279.00 | 271.88 | 270.00 | 0.0M |
| 2025-07-08 | 270.00 | 274.00 | 271.52 | 274.00 | 0.0M |
| 2025-07-07 | 270.00 | 279.00 | 260.00 | 270.00 | 0.0M |
| 2025-07-04 | 270.00 | 280.00 | 270.82 | 270.00 | 0.0M |
| 2025-07-03 | 270.00 | 280.00 | 260.00 | 270.00 | 0.0M |
| 2025-07-02 | 270.00 | 273.00 | 270.40 | 270.00 | 0.0M |
| 2025-07-01 | 270.00 | 274.00 | 268.00 | 270.00 | 0.1M |
| 2025-06-30 | 270.00 | 279.78 | 262.00 | 270.00 | 0.0M |
| 2025-06-27 | 255.00 | 274.00 | 260.00 | 266.00 | 0.0M |
| 2025-06-26 | 255.00 | 260.00 | 250.00 | 255.00 | 0.0M |
| 2025-06-25 | 255.00 | 259.80 | 255.00 | 255.00 | 0.0M |
| 2025-06-24 | 252.00 | 260.00 | 244.00 | 255.00 | 0.0M |
| 2025-06-23 | 250.00 | 256.00 | 256.00 | 250.00 | 0.0M |
| 2025-06-20 | 250.00 | 255.40 | 250.00 | 250.00 | 0.0M |
| 2025-06-19 | 250.00 | 255.87 | 244.00 | 250.00 | 0.0M |
| 2025-06-18 | 248.00 | 256.00 | 248.50 | 250.00 | 0.0M |
| 2025-06-17 | 248.00 | 252.00 | 246.50 | 248.00 | 0.0M |
| 2025-06-16 | 248.00 | 252.00 | 248.00 | 248.00 | 0.0M |
| 2025-06-13 | 245.00 | 256.00 | 240.00 | 248.00 | 0.0M |
| 2025-06-12 | 245.00 | 256.00 | 240.00 | 245.00 | 0.0M |
| 2025-06-11 | 245.00 | 249.90 | 245.50 | 245.00 | 0.0M |
| 2025-06-10 | 241.00 | 250.00 | 243.14 | 245.00 | 0.0M |
| 2025-06-09 | 241.00 | 245.90 | 240.88 | 241.00 | 0.0M |
| 2025-06-06 | 241.00 | 246.00 | 241.00 | 246.00 | 0.0M |
| 2025-06-05 | 241.00 | 246.00 | 236.00 | 241.00 | 0.1M |
| 2025-06-04 | 238.00 | 246.00 | 236.00 | 242.00 | 0.1M |
| 2025-06-03 | 232.00 | 240.00 | 232.50 | 238.00 | 0.1M |
| 2025-06-02 | 240.00 | 250.00 | 230.00 | 232.00 | 0.2M |
| 2025-05-30 | 240.00 | 246.00 | 240.00 | 240.00 | 0.0M |
| 2025-05-29 | 240.00 | 246.00 | 234.00 | 240.00 | 0.0M |
| 2025-05-28 | 240.00 | 245.88 | 236.35 | 244.00 | 0.0M |
| 2025-05-27 | 240.00 | 246.00 | 235.25 | 240.00 | 0.0M |
| 2025-05-23 | 240.00 | 244.00 | 234.00 | 234.00 | 0.0M |
| 2025-05-22 | 240.00 | 250.00 | 237.00 | 240.00 | 0.0M |
| 2025-05-21 | 240.00 | 245.88 | 236.55 | 244.00 | 0.0M |
| 2025-05-20 | 240.00 | 240.00 | 236.55 | 238.00 | 0.0M |
| 2025-05-19 | 240.00 | 242.50 | 234.00 | 240.00 | 0.1M |
| 2025-05-16 | 255.00 | 254.00 | 232.40 | 244.00 | 0.2M |
| 2025-05-15 | 255.00 | 258.50 | 250.00 | 255.00 | 0.0M |
| 2025-05-14 | 255.00 | 258.50 | 255.30 | 255.00 | 0.0M |
| 2025-05-13 | 255.00 | 259.00 | 253.50 | 255.00 | 0.0M |
| 2025-05-12 | 250.00 | 262.00 | 250.00 | 255.00 | 0.0M |
| 2025-05-09 | 250.00 | 260.00 | 243.50 | 260.00 | 0.0M |
| 2025-05-08 | 243.00 | 246.00 | 240.00 | 250.00 | 0.0M |
| 2025-05-07 | 243.00 | 246.00 | 241.10 | 244.00 | 0.0M |
| 2025-05-06 | 243.00 | 246.00 | 240.00 | 243.00 | 0.0M |
| 2025-05-02 | 243.00 | 246.00 | 240.00 | 244.00 | 0.0M |
| 2025-05-01 | 245.00 | 250.00 | 240.00 | 242.00 | 0.1M |
| 2025-04-30 | 255.00 | 255.00 | 242.00 | 250.00 | 0.1M |
| 2025-04-29 | 250.00 | 255.00 | 244.00 | 255.00 | 0.0M |
| 2025-04-28 | 250.00 | 254.00 | 250.00 | 250.00 | 0.0M |
| 2025-04-25 | 250.00 | 253.92 | 248.00 | 248.00 | 0.0M |
| 2025-04-24 | 248.00 | 252.80 | 246.00 | 250.00 | 0.0M |
| 2025-04-23 | 248.00 | 250.00 | 246.00 | 248.00 | 0.0M |
| 2025-04-22 | 247.00 | 250.00 | 244.00 | 247.00 | 0.0M |
| 2025-04-17 | 245.00 | 254.00 | 246.55 | 247.00 | 0.0M |
| 2025-04-16 | 245.00 | 250.00 | 246.55 | 245.00 | 0.0M |
| 2025-04-15 | 244.00 | 250.00 | 240.00 | 245.00 | 0.0M |
| 2025-04-14 | 242.00 | 250.00 | 238.00 | 244.00 | 0.0M |
| 2025-04-11 | 230.00 | 250.00 | 220.44 | 242.00 | 0.0M |
| 2025-04-10 | 258.00 | 262.00 | 254.00 | 258.00 | 0.0M |
| 2025-04-09 | 257.00 | 258.00 | 252.00 | 257.00 | 0.0M |
| 2025-04-08 | 256.00 | 258.00 | 250.00 | 256.00 | 0.1M |
| 2025-04-07 | 258.00 | 262.00 | 250.00 | 262.00 | 0.0M |
| 2025-04-04 | 267.00 | 268.00 | 260.00 | 260.00 | 0.1M |
| 2025-04-03 | 267.00 | 268.00 | 266.00 | 267.00 | 0.1M |
| 2025-04-02 | 268.00 | 269.00 | 266.00 | 267.00 | 0.0M |
| 2025-04-01 | 267.00 | 270.00 | 258.00 | 268.00 | 0.0M |
| 2025-03-31 | 267.00 | 269.94 | 266.00 | 267.00 | 0.0M |
| 2025-03-28 | 267.00 | 270.00 | 267.56 | 267.00 | 0.0M |
| 2025-03-27 | 267.00 | 270.00 | 264.00 | 267.00 | 0.0M |
| 2025-03-26 | 267.00 | 270.00 | 266.56 | 270.00 | 0.0M |
| 2025-03-25 | 264.00 | 270.00 | 259.80 | 267.00 | 0.0M |
| 2025-03-24 | 264.00 | 268.00 | 261.50 | 264.00 | 0.0M |
| 2025-03-21 | 264.00 | 270.00 | 258.00 | 264.00 | 0.0M |
| 2025-03-20 | 264.00 | 266.00 | 260.52 | 264.00 | 0.0M |
| 2025-03-19 | 264.00 | 264.30 | 259.00 | 264.00 | 0.0M |
| 2025-03-18 | 264.00 | 265.20 | 259.70 | 264.00 | 0.0M |
| 2025-03-17 | 264.00 | 270.00 | 258.26 | 264.00 | 0.0M |
| 2025-03-14 | 264.00 | 270.00 | 258.00 | 264.00 | 0.0M |
| 2025-03-13 | 264.00 | 270.00 | 258.00 | 264.00 | 0.1M |
| 2025-03-12 | 266.00 | 270.00 | 258.00 | 260.00 | 0.0M |
| 2025-03-11 | 260.00 | 266.00 | 254.00 | 266.00 | 0.0M |
| 2025-03-10 | 260.00 | 264.20 | 258.55 | 260.00 | 0.0M |
| 2025-03-07 | 260.00 | 266.00 | 254.00 | 266.00 | 0.0M |
| 2025-03-06 | 262.00 | 266.40 | 260.00 | 262.00 | 0.0M |
| 2025-03-05 | 262.00 | 266.40 | 254.00 | 262.00 | 0.0M |
| 2025-03-04 | 262.00 | 267.00 | 261.16 | 262.00 | 0.0M |
| 2025-03-03 | 264.00 | 274.00 | 254.00 | 264.00 | 0.0M |
| 2025-02-28 | 264.00 | 271.00 | 254.00 | 264.00 | 0.1M |
| 2025-02-27 | 264.00 | 262.10 | 262.10 | 264.00 | 0.0M |
| 2025-02-26 | 264.00 | 266.00 | 252.00 | 264.00 | 0.0M |
| 2025-02-25 | 264.00 | 269.00 | 261.00 | 264.00 | 0.0M |
| 2025-02-24 | 264.00 | 274.00 | 260.00 | 264.00 | 0.0M |
| 2025-02-21 | 264.00 | 269.00 | 260.00 | 264.00 | 0.0M |
| 2025-02-20 | 264.00 | 269.00 | 254.00 | 264.00 | 0.0M |
| 2025-02-19 | 264.00 | 269.00 | 254.00 | 264.00 | 0.0M |
| 2025-02-18 | 260.00 | 272.50 | 261.22 | 264.00 | 0.0M |
| 2025-02-17 | 255.00 | 266.00 | 255.36 | 260.00 | 0.0M |
| 2025-02-14 | 255.00 | 260.00 | 254.90 | 255.00 | 0.0M |
| 2025-02-13 | 255.00 | 260.00 | 254.00 | 255.00 | 0.0M |
| 2025-02-12 | 255.00 | 260.00 | 250.50 | 254.00 | 0.0M |
| 2025-02-11 | 252.00 | 256.10 | 244.00 | 252.00 | 0.0M |
| 2025-02-10 | 252.00 | 260.00 | 244.00 | 252.00 | 0.0M |
| 2025-02-07 | 249.00 | 247.90 | 244.00 | 249.00 | 0.0M |
| 2025-02-06 | 247.00 | 254.00 | 244.00 | 249.00 | 0.0M |
| 2025-02-05 | 248.00 | 250.00 | 246.00 | 248.00 | 0.1M |
| 2025-02-04 | 250.00 | 250.00 | 246.00 | 246.00 | 0.1M |
| 2025-02-03 | 250.00 | 249.35 | 247.56 | 250.00 | 0.0M |
| 2025-01-31 | 250.00 | 253.00 | 242.00 | 246.00 | 0.0M |
| 2025-01-30 | 250.00 | 253.00 | 246.00 | 250.00 | 0.1M |
| 2025-01-29 | 250.00 | 251.92 | 247.25 | 250.00 | 0.0M |
| 2025-01-28 | 250.00 | 254.00 | 247.00 | 250.00 | 0.0M |
| 2025-01-27 | 250.00 | 250.60 | 247.00 | 250.00 | 0.0M |
| 2025-01-24 | 250.00 | 254.00 | 249.25 | 250.00 | 0.0M |
| 2025-01-23 | 250.00 | 254.00 | 246.00 | 250.00 | 0.1M |
| 2025-01-22 | 250.00 | 254.00 | 246.00 | 250.00 | 0.0M |
| 2025-01-21 | 250.00 | 251.92 | 248.96 | 250.00 | 0.0M |
| 2025-01-20 | 249.00 | 254.00 | 246.00 | 250.00 | 0.0M |
| 2025-01-17 | 248.00 | 256.00 | 246.00 | 249.00 | 0.1M |
| 2025-01-16 | 258.00 | 266.00 | 250.00 | 258.00 | 0.0M |
| 2025-01-15 | 270.00 | 270.00 | 264.00 | 270.00 | 0.0M |
| 2025-01-14 | 271.00 | 282.00 | 264.50 | 270.00 | 0.1M |
| 2025-01-13 | 272.00 | 276.00 | 266.00 | 266.00 | 0.0M |
| 2025-01-10 | 272.00 | 276.00 | 268.00 | 272.00 | 0.0M |
| 2025-01-09 | 274.00 | 276.70 | 268.00 | 272.00 | 0.0M |
| 2025-01-08 | 274.00 | 280.00 | 269.55 | 274.00 | 0.0M |
| 2025-01-07 | 274.00 | 274.00 | 270.56 | 274.00 | 0.0M |
| 2025-01-06 | 274.00 | 280.00 | 268.92 | 276.00 | 0.1M |
| 2025-01-03 | 274.00 | 280.00 | 268.00 | 274.00 | 0.0M |
| 2025-01-02 | 274.00 | 280.00 | 268.56 | 274.00 | 0.0M |