399.00
Última Actualización: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 400.00 | 405.00 | 395.00 | 399.00 | 0.8M |
| 2025-09-30 | 393.50 | 407.50 | 392.00 | 392.50 | 1.3M |
| 2025-09-26 | 400.00 | 406.50 | 382.50 | 388.50 | 1.8M |
| 2025-09-25 | 390.00 | 413.50 | 387.00 | 402.50 | 2.7M |
| 2025-09-24 | 392.50 | 407.00 | 382.00 | 390.00 | 2.6M |
| 2025-09-23 | 380.50 | 407.50 | 380.50 | 399.00 | 2.4M |
| 2025-09-22 | 383.00 | 393.50 | 375.00 | 378.50 | 1.0M |
| 2025-09-19 | 374.00 | 386.50 | 365.00 | 381.00 | 1.5M |
| 2025-09-18 | 381.00 | 383.50 | 367.00 | 371.50 | 1.3M |
| 2025-09-17 | 388.00 | 390.50 | 378.50 | 380.00 | 1.4M |
| 2025-09-16 | 401.00 | 401.00 | 384.00 | 390.50 | 1.4M |
| 2025-09-15 | 415.00 | 415.00 | 393.00 | 394.00 | 1.9M |
| 2025-09-12 | 410.00 | 435.50 | 408.00 | 412.50 | 3.6M |
| 2025-09-11 | 411.00 | 417.50 | 400.50 | 407.00 | 1.9M |
| 2025-09-10 | 422.00 | 424.50 | 396.50 | 407.00 | 3.2M |
| 2025-09-09 | 425.50 | 429.50 | 413.50 | 416.00 | 1.8M |
| 2025-09-08 | 431.00 | 446.00 | 421.50 | 426.00 | 3.8M |
| 2025-09-05 | 395.00 | 426.50 | 394.00 | 426.50 | 3.4M |
| 2025-09-04 | 407.00 | 414.50 | 386.00 | 388.00 | 2.9M |
| 2025-09-03 | 386.50 | 409.50 | 386.50 | 407.50 | 2.9M |
| 2025-09-02 | 393.50 | 401.00 | 375.00 | 388.50 | 3.1M |
| 2025-09-01 | 382.50 | 404.50 | 377.00 | 391.50 | 4.3M |
| 2025-08-29 | 392.00 | 409.00 | 379.50 | 382.00 | 4.5M |
| 2025-08-28 | 381.00 | 397.00 | 374.00 | 387.00 | 5.3M |
| 2025-08-27 | 358.50 | 375.00 | 344.00 | 375.00 | 2.9M |
| 2025-08-26 | 330.00 | 341.00 | 322.50 | 341.00 | 1.7M |
| 2025-08-25 | 335.00 | 339.00 | 327.00 | 330.00 | 2.4M |
| 2025-08-22 | 321.00 | 336.00 | 316.00 | 323.00 | 2.5M |
| 2025-08-21 | 333.00 | 340.50 | 320.50 | 321.00 | 3.6M |
| 2025-08-20 | 319.50 | 339.50 | 315.00 | 328.50 | 4.4M |
| 2025-08-19 | 328.50 | 334.50 | 316.50 | 327.50 | 3.4M |
| 2025-08-18 | 313.50 | 331.50 | 299.00 | 330.00 | 7.8M |
| 2025-08-15 | 277.00 | 304.50 | 276.00 | 304.50 | 7.7M |
| 2025-08-14 | 265.00 | 277.00 | 265.00 | 277.00 | 1.9M |
| 2025-08-13 | 268.00 | 272.00 | 250.00 | 252.00 | 2.3M |
| 2025-08-12 | 270.00 | 270.00 | 261.00 | 262.00 | 1.1M |
| 2025-08-11 | 271.00 | 271.00 | 260.50 | 268.00 | 1.3M |
| 2025-08-08 | 266.50 | 271.50 | 263.00 | 269.00 | 2.1M |
| 2025-08-07 | 252.50 | 268.00 | 252.50 | 268.00 | 4.5M |
| 2025-08-06 | 251.00 | 257.00 | 251.00 | 253.00 | 1.0M |
| 2025-08-05 | 247.50 | 252.50 | 247.50 | 251.00 | 0.6M |
| 2025-08-04 | 251.00 | 252.00 | 243.50 | 246.00 | 0.9M |
| 2025-08-01 | 251.50 | 260.00 | 251.50 | 252.50 | 1.5M |
| 2025-07-31 | 251.50 | 259.00 | 250.00 | 256.00 | 1.8M |
| 2025-07-30 | 247.00 | 257.50 | 241.50 | 251.50 | 1.7M |
| 2025-07-29 | 252.00 | 253.50 | 241.00 | 245.50 | 1.2M |
| 2025-07-28 | 248.00 | 255.00 | 247.00 | 249.00 | 1.6M |
| 2025-07-25 | 247.00 | 248.00 | 244.00 | 244.50 | 0.5M |
| 2025-07-24 | 255.00 | 256.00 | 243.50 | 247.00 | 1.4M |
| 2025-07-23 | 247.50 | 253.00 | 245.00 | 251.00 | 1.4M |
| 2025-07-22 | 245.50 | 257.50 | 242.00 | 243.00 | 2.0M |
| 2025-07-21 | 248.00 | 248.00 | 243.00 | 245.00 | 1.0M |
| 2025-07-18 | 257.00 | 258.50 | 241.00 | 245.00 | 4.3M |
| 2025-07-17 | 247.00 | 263.00 | 246.00 | 253.50 | 3.5M |
| 2025-07-16 | 244.50 | 252.00 | 244.00 | 245.00 | 1.7M |
| 2025-07-15 | 244.50 | 249.50 | 239.00 | 241.50 | 1.2M |
| 2025-07-14 | 244.50 | 249.00 | 242.50 | 243.00 | 0.6M |
| 2025-07-11 | 247.00 | 248.50 | 238.00 | 244.00 | 1.0M |
| 2025-07-10 | 252.00 | 253.50 | 245.00 | 245.00 | 1.2M |
| 2025-07-09 | 247.00 | 252.50 | 244.00 | 250.50 | 1.0M |
| 2025-07-08 | 251.00 | 252.50 | 245.00 | 245.50 | 1.1M |
| 2025-07-07 | 252.50 | 259.00 | 248.00 | 251.00 | 1.1M |
| 2025-07-04 | 260.00 | 262.50 | 254.50 | 254.50 | 0.8M |
| 2025-07-03 | 267.00 | 268.50 | 257.00 | 259.50 | 1.4M |
| 2025-07-02 | 264.50 | 267.50 | 263.00 | 265.00 | 0.6M |
| 2025-07-01 | 268.50 | 274.50 | 261.50 | 264.50 | 1.9M |
| 2025-06-30 | 274.00 | 276.00 | 267.00 | 268.00 | 1.1M |
| 2025-06-27 | 282.00 | 283.00 | 268.50 | 274.00 | 1.9M |
| 2025-06-26 | 287.00 | 293.50 | 279.50 | 281.50 | 2.0M |
| 2025-06-25 | 280.00 | 288.00 | 276.00 | 287.00 | 2.8M |
| 2025-06-24 | 271.50 | 283.00 | 268.00 | 280.50 | 3.9M |
| 2025-06-23 | 259.00 | 269.00 | 257.00 | 265.50 | 1.2M |
| 2025-06-20 | 277.50 | 279.00 | 262.50 | 264.00 | 3.0M |
| 2025-06-19 | 256.50 | 280.50 | 253.00 | 275.00 | 4.7M |
| 2025-06-18 | 259.50 | 262.00 | 253.00 | 257.50 | 1.7M |
| 2025-06-17 | 267.00 | 270.00 | 256.00 | 259.50 | 2.8M |
| 2025-06-16 | 261.00 | 270.00 | 261.00 | 264.50 | 2.5M |
| 2025-06-13 | 260.00 | 266.00 | 254.00 | 264.50 | 2.5M |
| 2025-06-12 | 261.00 | 264.00 | 257.00 | 262.50 | 1.7M |
| 2025-06-11 | 253.00 | 262.50 | 246.50 | 261.00 | 3.1M |
| 2025-06-10 | 242.00 | 255.50 | 241.00 | 255.50 | 3.1M |
| 2025-06-09 | 238.00 | 241.50 | 235.50 | 240.50 | 1.5M |
| 2025-06-06 | 234.50 | 238.00 | 229.00 | 238.00 | 1.6M |
| 2025-06-05 | 230.50 | 236.50 | 229.50 | 235.00 | 3.1M |
| 2025-06-04 | 231.50 | 238.00 | 227.00 | 230.50 | 6.4M |
| 2025-06-03 | 210.00 | 230.00 | 210.00 | 230.00 | 4.8M |
| 2025-06-02 | 207.00 | 209.50 | 203.00 | 209.50 | 1.2M |
| 2025-05-29 | 216.00 | 216.50 | 208.50 | 209.50 | 2.0M |
| 2025-05-28 | 209.50 | 216.50 | 204.50 | 213.50 | 2.9M |
| 2025-05-27 | 205.00 | 213.00 | 204.00 | 206.00 | 2.9M |
| 2025-05-26 | 202.50 | 215.00 | 200.50 | 208.00 | 3.1M |
| 2025-05-23 | 192.00 | 206.00 | 192.00 | 201.50 | 2.9M |
| 2025-05-22 | 190.00 | 193.50 | 188.50 | 190.00 | 1.0M |
| 2025-05-21 | 185.00 | 196.00 | 185.00 | 192.00 | 2.2M |
| 2025-05-20 | 184.50 | 186.00 | 181.50 | 184.00 | 0.6M |
| 2025-05-19 | 184.50 | 187.50 | 181.00 | 181.50 | 1.0M |
| 2025-05-16 | 189.50 | 192.50 | 184.50 | 186.00 | 1.2M |
| 2025-05-15 | 188.00 | 192.50 | 183.50 | 189.50 | 1.7M |
| 2025-05-14 | 183.00 | 187.50 | 181.00 | 184.50 | 1.4M |
| 2025-05-13 | 182.00 | 183.00 | 176.50 | 179.00 | 0.9M |
| 2025-05-12 | 171.00 | 183.00 | 171.00 | 178.00 | 1.1M |
| 2025-05-09 | 167.50 | 170.00 | 166.50 | 167.50 | 0.3M |
| 2025-05-08 | 165.00 | 168.00 | 165.00 | 167.50 | 0.3M |
| 2025-05-07 | 166.00 | 167.50 | 162.50 | 164.50 | 0.3M |
| 2025-05-06 | 160.00 | 168.50 | 158.50 | 166.00 | 0.7M |
| 2025-05-05 | 171.00 | 171.00 | 157.00 | 160.50 | 1.0M |
| 2025-05-02 | 167.50 | 172.50 | 167.50 | 169.50 | 0.7M |
| 2025-04-30 | 165.50 | 168.00 | 164.00 | 165.00 | 0.5M |
| 2025-04-29 | 164.00 | 166.00 | 161.50 | 165.50 | 0.6M |
| 2025-04-28 | 165.00 | 166.00 | 162.00 | 164.00 | 0.5M |
| 2025-04-25 | 163.00 | 165.50 | 161.50 | 163.00 | 0.8M |
| 2025-04-24 | 159.50 | 161.50 | 156.50 | 156.50 | 0.4M |
| 2025-04-23 | 155.00 | 162.50 | 153.50 | 159.50 | 0.8M |
| 2025-04-22 | 151.00 | 155.00 | 148.00 | 148.50 | 0.6M |
| 2025-04-21 | 158.00 | 159.00 | 152.00 | 153.00 | 0.6M |
| 2025-04-18 | 162.50 | 163.50 | 158.00 | 159.00 | 0.5M |
| 2025-04-17 | 157.50 | 162.00 | 156.00 | 160.50 | 0.5M |
| 2025-04-16 | 160.50 | 164.50 | 157.50 | 157.50 | 0.8M |
| 2025-04-15 | 161.00 | 166.00 | 157.50 | 163.50 | 0.9M |
| 2025-04-14 | 155.00 | 160.50 | 153.00 | 157.00 | 1.7M |
| 2025-04-11 | 138.50 | 151.00 | 131.00 | 150.50 | 2.0M |
| 2025-04-10 | 138.50 | 138.50 | 138.50 | 138.50 | 0.1M |
| 2025-04-09 | 139.00 | 139.00 | 126.00 | 126.00 | 2.5M |
| 2025-04-08 | 139.50 | 144.00 | 139.50 | 140.00 | 2.6M |
| 2025-04-07 | 155.00 | 155.00 | 155.00 | 155.00 | 0.2M |
| 2025-04-02 | 171.00 | 172.50 | 168.00 | 172.00 | 0.4M |
| 2025-04-01 | 166.00 | 171.50 | 163.00 | 171.00 | 0.8M |
| 2025-03-31 | 167.00 | 169.50 | 158.50 | 164.00 | 2.7M |
| 2025-03-28 | 188.00 | 188.00 | 173.00 | 176.00 | 2.2M |
| 2025-03-27 | 186.50 | 192.50 | 184.00 | 189.00 | 0.6M |
| 2025-03-26 | 190.00 | 191.50 | 186.00 | 188.00 | 0.6M |
| 2025-03-25 | 188.00 | 192.50 | 186.50 | 189.00 | 0.9M |
| 2025-03-24 | 188.00 | 190.00 | 185.50 | 185.50 | 0.6M |
| 2025-03-21 | 190.50 | 190.50 | 187.00 | 188.00 | 0.5M |
| 2025-03-20 | 191.00 | 192.50 | 188.50 | 190.50 | 0.8M |
| 2025-03-19 | 196.50 | 196.50 | 187.00 | 188.50 | 1.5M |
| 2025-03-18 | 192.50 | 198.50 | 192.50 | 196.00 | 1.0M |
| 2025-03-17 | 203.50 | 204.50 | 191.00 | 192.00 | 1.6M |
| 2025-03-14 | 204.00 | 204.00 | 197.00 | 201.00 | 0.7M |
| 2025-03-13 | 212.50 | 213.50 | 200.50 | 200.50 | 1.1M |
| 2025-03-12 | 214.00 | 218.50 | 208.00 | 208.00 | 0.8M |
| 2025-03-11 | 207.50 | 214.50 | 204.50 | 212.50 | 1.3M |
| 2025-03-10 | 221.00 | 222.00 | 214.00 | 215.00 | 1.1M |
| 2025-03-07 | 219.50 | 225.50 | 217.50 | 219.00 | 1.7M |
| 2025-03-06 | 225.50 | 228.00 | 218.50 | 220.00 | 2.6M |
| 2025-03-05 | 222.00 | 226.50 | 217.00 | 220.00 | 3.1M |
| 2025-03-04 | 215.00 | 219.00 | 205.00 | 216.50 | 3.5M |
| 2025-03-03 | 213.00 | 225.50 | 211.00 | 216.00 | 3.9M |
| 2025-02-27 | 218.00 | 229.00 | 213.50 | 215.50 | 5.3M |
| 2025-02-26 | 198.00 | 214.00 | 198.00 | 210.00 | 3.3M |
| 2025-02-25 | 199.00 | 200.50 | 194.00 | 197.00 | 1.2M |
| 2025-02-24 | 204.50 | 205.00 | 199.00 | 201.50 | 1.1M |
| 2025-02-21 | 200.00 | 205.50 | 195.00 | 204.00 | 1.5M |
| 2025-02-20 | 196.50 | 207.50 | 195.50 | 200.00 | 3.3M |
| 2025-02-19 | 191.00 | 198.00 | 188.50 | 195.50 | 1.6M |
| 2025-02-18 | 190.00 | 193.00 | 187.00 | 189.50 | 1.1M |
| 2025-02-17 | 183.00 | 190.00 | 182.50 | 188.50 | 0.8M |
| 2025-02-14 | 191.50 | 191.50 | 181.50 | 183.50 | 1.1M |
| 2025-02-13 | 185.00 | 191.00 | 183.50 | 187.50 | 1.0M |
| 2025-02-12 | 182.00 | 187.50 | 182.00 | 185.00 | 1.2M |
| 2025-02-11 | 183.50 | 185.00 | 178.50 | 181.50 | 1.6M |
| 2025-02-10 | 189.00 | 189.50 | 181.50 | 182.00 | 1.9M |
| 2025-02-07 | 191.00 | 192.00 | 187.50 | 190.50 | 1.2M |
| 2025-02-06 | 190.50 | 194.00 | 189.50 | 190.50 | 1.4M |
| 2025-02-05 | 194.00 | 196.00 | 188.50 | 189.50 | 2.3M |
| 2025-02-04 | 217.50 | 217.50 | 194.00 | 194.00 | 2.8M |
| 2025-02-03 | 212.50 | 222.50 | 212.00 | 215.50 | 1.6M |
| 2025-01-22 | 225.50 | 227.50 | 220.00 | 225.00 | 3.4M |
| 2025-01-21 | 212.00 | 229.50 | 209.50 | 225.50 | 6.5M |
| 2025-01-20 | 205.00 | 212.00 | 202.50 | 209.00 | 1.6M |
| 2025-01-17 | 211.00 | 211.00 | 202.50 | 203.00 | 1.1M |
| 2025-01-16 | 210.50 | 213.50 | 205.50 | 209.00 | 2.0M |
| 2025-01-15 | 205.00 | 205.50 | 199.00 | 204.00 | 1.9M |
| 2025-01-14 | 192.00 | 205.00 | 191.00 | 204.50 | 2.3M |
| 2025-01-13 | 191.50 | 198.00 | 186.00 | 191.50 | 1.1M |
| 2025-01-10 | 198.00 | 201.50 | 193.50 | 193.50 | 1.0M |
| 2025-01-09 | 204.00 | 206.00 | 198.00 | 198.00 | 1.3M |
| 2025-01-08 | 205.00 | 210.50 | 203.00 | 204.00 | 1.5M |
| 2025-01-07 | 208.50 | 213.50 | 205.50 | 207.00 | 1.8M |
| 2025-01-06 | 210.00 | 215.00 | 205.50 | 210.00 | 4.3M |
| 2025-01-03 | 197.50 | 206.00 | 196.00 | 198.00 | 2.8M |
| 2025-01-02 | 189.50 | 203.00 | 187.00 | 195.00 | 1.9M |