848.00
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 278.00 | 278.00 | 275.00 | 275.00 | 2.3M |
| 2021-12-29 | 278.50 | 280.00 | 277.00 | 278.00 | 3.7M |
| 2021-12-28 | 276.50 | 278.50 | 275.50 | 277.50 | 3.9M |
| 2021-12-27 | 271.00 | 276.50 | 271.00 | 275.50 | 4.6M |
| 2021-12-24 | 271.00 | 272.50 | 270.00 | 270.50 | 2.2M |
| 2021-12-23 | 266.00 | 270.00 | 266.00 | 270.00 | 3.9M |
| 2021-12-22 | 266.50 | 268.00 | 265.50 | 265.50 | 1.6M |
| 2021-12-21 | 265.00 | 268.00 | 264.50 | 266.00 | 2.3M |
| 2021-12-20 | 269.00 | 270.00 | 263.50 | 264.00 | 3.3M |
| 2021-12-17 | 266.50 | 269.50 | 264.00 | 269.00 | 6.9M |
| 2021-12-16 | 272.50 | 272.50 | 265.50 | 266.00 | 5.7M |
| 2021-12-15 | 268.00 | 269.50 | 265.00 | 267.50 | 4.3M |
| 2021-12-14 | 267.50 | 271.50 | 266.00 | 269.00 | 4.4M |
| 2021-12-13 | 274.00 | 274.50 | 268.00 | 270.00 | 5.8M |
| 2021-12-10 | 269.00 | 273.00 | 267.50 | 271.00 | 7.6M |
| 2021-12-09 | 264.50 | 269.00 | 262.50 | 269.00 | 7.6M |
| 2021-12-08 | 265.00 | 266.00 | 261.00 | 261.00 | 4.2M |
| 2021-12-07 | 263.00 | 265.00 | 260.00 | 263.00 | 3.6M |
| 2021-12-06 | 261.00 | 262.50 | 258.50 | 261.00 | 3.7M |
| 2021-12-03 | 264.00 | 264.50 | 260.50 | 261.50 | 4.6M |
| 2021-12-02 | 258.50 | 262.00 | 256.00 | 261.50 | 5.7M |
| 2021-12-01 | 256.00 | 259.50 | 256.00 | 258.00 | 2.8M |
| 2021-11-30 | 256.00 | 259.00 | 255.00 | 256.00 | 9.8M |
| 2021-11-29 | 251.00 | 255.50 | 250.00 | 253.50 | 3.2M |
| 2021-11-26 | 255.50 | 258.00 | 252.00 | 252.00 | 5.9M |
| 2021-11-25 | 261.00 | 262.50 | 258.00 | 259.00 | 4.1M |
| 2021-11-24 | 257.50 | 260.00 | 255.50 | 256.00 | 3.2M |
| 2021-11-23 | 258.00 | 258.50 | 255.00 | 255.00 | 4.3M |
| 2021-11-22 | 261.00 | 262.00 | 259.00 | 259.00 | 2.3M |
| 2021-11-19 | 262.00 | 262.00 | 260.00 | 261.00 | 3.6M |
| 2021-11-18 | 263.00 | 263.50 | 259.00 | 260.00 | 6.1M |
| 2021-11-17 | 257.00 | 262.50 | 254.50 | 261.50 | 6.9M |
| 2021-11-16 | 259.00 | 260.00 | 255.00 | 256.00 | 6.5M |
| 2021-11-15 | 262.00 | 263.50 | 259.50 | 260.00 | 4.5M |
| 2021-11-12 | 261.00 | 263.50 | 258.50 | 261.00 | 3.8M |
| 2021-11-11 | 262.00 | 263.00 | 258.50 | 259.00 | 4.5M |
| 2021-11-10 | 266.00 | 268.00 | 262.50 | 265.00 | 6.2M |
| 2021-11-09 | 263.50 | 266.00 | 262.50 | 266.00 | 7.1M |
| 2021-11-08 | 263.00 | 264.00 | 257.00 | 259.50 | 6.8M |
| 2021-11-05 | 257.00 | 263.00 | 254.50 | 262.00 | 10.8M |
| 2021-11-04 | 251.00 | 256.00 | 248.50 | 253.50 | 8.0M |
| 2021-11-03 | 252.00 | 252.00 | 246.00 | 247.00 | 7.3M |
| 2021-11-02 | 259.50 | 259.50 | 250.50 | 252.00 | 9.5M |
| 2021-11-01 | 246.50 | 259.50 | 245.00 | 257.50 | 11.6M |
| 2021-10-29 | 251.00 | 252.00 | 245.00 | 245.00 | 10.0M |
| 2021-10-28 | 246.00 | 254.00 | 244.00 | 252.50 | 9.1M |
| 2021-10-27 | 246.00 | 248.50 | 242.00 | 244.50 | 5.5M |
| 2021-10-26 | 246.00 | 250.00 | 244.00 | 244.50 | 6.6M |
| 2021-10-25 | 243.50 | 246.00 | 241.00 | 242.50 | 5.6M |
| 2021-10-22 | 249.00 | 251.00 | 243.00 | 244.00 | 8.9M |
| 2021-10-21 | 254.50 | 258.00 | 251.00 | 253.00 | 5.6M |
| 2021-10-20 | 258.00 | 258.50 | 252.00 | 254.50 | 8.9M |
| 2021-10-19 | 254.00 | 262.00 | 248.00 | 259.00 | 10.8M |
| 2021-10-18 | 243.00 | 255.00 | 242.00 | 249.50 | 11.7M |
| 2021-10-15 | 237.00 | 241.50 | 234.50 | 240.00 | 9.7M |
| 2021-10-14 | 243.50 | 244.50 | 235.50 | 235.50 | 9.8M |
| 2021-10-13 | 249.00 | 251.00 | 245.50 | 246.50 | 4.1M |
| 2021-10-12 | 247.00 | 248.50 | 240.00 | 247.00 | 4.9M |
| 2021-10-08 | 252.00 | 253.00 | 249.50 | 250.50 | 4.2M |
| 2021-10-07 | 248.00 | 251.50 | 246.00 | 248.50 | 3.9M |
| 2021-10-06 | 245.50 | 247.00 | 241.00 | 244.50 | 5.9M |
| 2021-10-05 | 238.00 | 247.00 | 237.00 | 245.00 | 9.0M |
| 2021-10-04 | 246.50 | 247.00 | 239.00 | 240.00 | 7.6M |
| 2021-10-01 | 252.00 | 252.50 | 245.50 | 248.00 | 6.4M |
| 2021-09-30 | 248.00 | 253.00 | 248.00 | 252.00 | 6.9M |
| 2021-09-29 | 250.00 | 250.00 | 247.00 | 248.50 | 7.4M |
| 2021-09-28 | 257.00 | 258.00 | 251.00 | 252.50 | 5.7M |
| 2021-09-27 | 257.00 | 260.50 | 256.00 | 258.00 | 6.2M |
| 2021-09-24 | 262.00 | 267.00 | 259.00 | 260.00 | 8.3M |
| 2021-09-23 | 255.00 | 255.50 | 250.50 | 251.50 | 3.9M |
| 2021-09-22 | 245.00 | 254.00 | 245.00 | 250.00 | 9.1M |
| 2021-09-17 | 257.50 | 259.00 | 255.00 | 256.00 | 8.6M |
| 2021-09-16 | 258.50 | 261.50 | 257.50 | 260.00 | 4.4M |
| 2021-09-15 | 264.00 | 265.00 | 258.00 | 258.00 | 7.2M |
| 2021-09-14 | 264.50 | 266.50 | 262.50 | 263.50 | 4.3M |
| 2021-09-13 | 267.50 | 269.50 | 262.00 | 263.50 | 8.2M |
| 2021-09-10 | 268.50 | 270.00 | 267.00 | 269.00 | 4.6M |
| 2021-09-09 | 268.50 | 272.00 | 267.00 | 269.50 | 3.3M |
| 2021-09-08 | 274.00 | 274.00 | 269.00 | 270.50 | 4.1M |
| 2021-09-07 | 274.50 | 275.00 | 268.50 | 271.50 | 5.5M |
| 2021-09-06 | 273.00 | 274.50 | 270.50 | 273.50 | 5.4M |
| 2021-09-03 | 271.50 | 272.00 | 267.50 | 272.00 | 5.5M |
| 2021-09-02 | 270.00 | 271.50 | 266.00 | 268.50 | 5.3M |
| 2021-09-01 | 270.50 | 273.00 | 268.50 | 272.00 | 6.7M |
| 2021-08-31 | 275.50 | 278.00 | 264.00 | 270.50 | 13.9M |
| 2021-08-30 | 277.50 | 280.00 | 275.50 | 279.50 | 3.4M |
| 2021-08-27 | 278.00 | 280.00 | 274.50 | 279.00 | 5.2M |
| 2021-08-26 | 280.50 | 281.50 | 274.00 | 276.50 | 5.8M |
| 2021-08-25 | 270.00 | 278.00 | 267.50 | 277.50 | 5.6M |
| 2021-08-24 | 273.00 | 274.00 | 267.50 | 268.00 | 4.0M |
| 2021-08-23 | 266.50 | 272.00 | 265.00 | 270.00 | 5.4M |
| 2021-08-20 | 274.50 | 274.50 | 263.00 | 263.00 | 7.6M |
| 2021-08-19 | 268.50 | 272.50 | 266.50 | 269.00 | 10.5M |
| 2021-08-18 | 256.00 | 269.50 | 254.50 | 267.00 | 13.3M |
| 2021-08-17 | 275.00 | 279.00 | 261.00 | 262.00 | 14.0M |
| 2021-08-16 | 278.00 | 280.50 | 275.00 | 279.00 | 6.1M |
| 2021-08-13 | 276.50 | 277.50 | 271.00 | 274.00 | 7.5M |
| 2021-08-12 | 278.50 | 280.50 | 275.00 | 276.50 | 5.7M |
| 2021-08-11 | 276.50 | 281.00 | 276.50 | 280.00 | 4.5M |
| 2021-08-10 | 283.00 | 283.00 | 277.50 | 278.00 | 5.3M |
| 2021-08-09 | 283.00 | 283.00 | 278.50 | 281.50 | 5.5M |
| 2021-08-06 | 286.50 | 287.50 | 285.00 | 285.00 | 5.2M |
| 2021-08-05 | 286.00 | 288.50 | 285.50 | 287.00 | 3.5M |
| 2021-08-04 | 288.50 | 289.00 | 285.50 | 286.50 | 5.2M |
| 2021-08-03 | 294.50 | 294.50 | 283.50 | 287.50 | 8.3M |
| 2021-08-02 | 287.50 | 288.00 | 284.00 | 287.00 | 5.7M |
| 2021-07-30 | 286.50 | 291.00 | 285.00 | 287.00 | 7.3M |
| 2021-07-29 | 296.00 | 296.50 | 290.00 | 291.50 | 5.1M |
| 2021-07-28 | 287.00 | 294.50 | 287.00 | 292.00 | 6.2M |
| 2021-07-27 | 300.00 | 300.50 | 291.00 | 292.00 | 7.0M |
| 2021-07-26 | 305.00 | 307.50 | 298.50 | 299.00 | 4.4M |
| 2021-07-23 | 305.00 | 309.00 | 303.50 | 304.00 | 3.0M |
| 2021-07-22 | 308.50 | 312.50 | 301.50 | 303.00 | 5.5M |
| 2021-07-21 | 303.00 | 306.00 | 300.50 | 306.00 | 5.2M |
| 2021-07-20 | 302.00 | 305.50 | 298.00 | 300.00 | 6.3M |
| 2021-07-19 | 316.00 | 317.50 | 302.00 | 308.00 | 12.5M |
| 2021-07-16 | 321.50 | 325.00 | 314.50 | 319.50 | 6.9M |
| 2021-07-15 | 327.00 | 335.00 | 317.00 | 320.50 | 18.4M |
| 2021-07-14 | 305.50 | 324.00 | 305.50 | 323.00 | 18.3M |
| 2021-07-13 | 303.00 | 312.00 | 301.00 | 307.00 | 13.8M |
| 2021-07-12 | 299.50 | 300.00 | 296.00 | 299.50 | 2.9M |
| 2021-07-09 | 297.50 | 298.50 | 294.00 | 295.00 | 5.4M |
| 2021-07-08 | 304.00 | 305.00 | 297.00 | 301.50 | 4.2M |
| 2021-07-07 | 303.50 | 304.50 | 301.50 | 303.50 | 3.1M |
| 2021-07-06 | 305.00 | 305.00 | 301.50 | 303.50 | 2.5M |
| 2021-07-05 | 302.50 | 305.00 | 301.50 | 304.00 | 4.1M |
| 2021-07-02 | 301.00 | 305.00 | 298.50 | 299.00 | 6.6M |
| 2021-07-01 | 303.00 | 305.00 | 297.00 | 297.50 | 4.8M |
| 2021-06-30 | 301.50 | 304.00 | 300.50 | 303.00 | 7.0M |
| 2021-06-29 | 298.00 | 301.00 | 297.00 | 299.50 | 5.4M |
| 2021-06-28 | 296.00 | 298.00 | 293.50 | 297.00 | 3.5M |
| 2021-06-25 | 290.00 | 298.50 | 290.00 | 295.00 | 8.2M |
| 2021-06-24 | 296.00 | 296.00 | 289.00 | 290.00 | 7.7M |
| 2021-06-23 | 296.00 | 297.00 | 294.00 | 296.00 | 5.4M |
| 2021-06-22 | 294.00 | 301.00 | 294.00 | 296.00 | 6.0M |
| 2021-06-21 | 297.50 | 299.50 | 293.00 | 294.00 | 6.1M |
| 2021-06-18 | 301.00 | 307.00 | 299.00 | 299.50 | 10.2M |
| 2021-06-17 | 300.50 | 302.00 | 297.00 | 299.50 | 4.2M |
| 2021-06-16 | 302.00 | 304.00 | 301.00 | 303.00 | 4.9M |
| 2021-06-15 | 298.50 | 307.00 | 298.00 | 302.00 | 7.8M |
| 2021-06-11 | 295.00 | 298.00 | 295.00 | 296.50 | 2.9M |
| 2021-06-10 | 296.50 | 297.00 | 294.00 | 295.00 | 3.8M |
| 2021-06-09 | 297.00 | 299.00 | 293.50 | 295.00 | 5.4M |
| 2021-06-08 | 299.00 | 299.00 | 296.00 | 297.50 | 2.6M |
| 2021-06-07 | 298.00 | 299.00 | 294.00 | 297.00 | 5.0M |
| 2021-06-04 | 294.00 | 298.50 | 293.50 | 297.00 | 4.7M |
| 2021-06-03 | 298.50 | 299.50 | 295.00 | 297.00 | 5.5M |
| 2021-06-02 | 298.00 | 299.00 | 296.50 | 298.50 | 5.8M |
| 2021-06-01 | 295.00 | 297.00 | 294.50 | 297.00 | 3.9M |
| 2021-05-31 | 294.00 | 296.50 | 289.00 | 296.00 | 5.9M |
| 2021-05-28 | 292.00 | 294.50 | 290.00 | 291.50 | 4.2M |
| 2021-05-27 | 289.00 | 293.50 | 284.00 | 293.50 | 11.4M |
| 2021-05-26 | 291.50 | 292.50 | 289.50 | 290.00 | 3.0M |
| 2021-05-25 | 287.00 | 290.50 | 286.00 | 290.00 | 4.6M |
| 2021-05-24 | 286.00 | 287.00 | 282.00 | 285.00 | 3.2M |
| 2021-05-21 | 285.50 | 289.50 | 283.00 | 289.00 | 8.7M |
| 2021-05-20 | 275.00 | 283.00 | 274.00 | 281.00 | 7.9M |
| 2021-05-19 | 274.00 | 275.50 | 272.50 | 273.50 | 5.3M |
| 2021-05-18 | 270.00 | 276.00 | 267.50 | 274.50 | 9.2M |
| 2021-05-17 | 260.00 | 271.00 | 255.00 | 266.50 | 8.7M |
| 2021-05-14 | 267.00 | 271.50 | 264.50 | 266.50 | 9.4M |
| 2021-05-13 | 260.00 | 273.50 | 257.00 | 264.50 | 12.4M |
| 2021-05-12 | 271.00 | 271.00 | 245.00 | 265.00 | 16.5M |
| 2021-05-11 | 280.00 | 281.50 | 270.00 | 271.00 | 13.7M |
| 2021-05-10 | 295.00 | 296.00 | 287.50 | 287.50 | 4.3M |
| 2021-05-07 | 287.00 | 294.00 | 285.00 | 293.50 | 8.1M |
| 2021-05-06 | 283.00 | 285.50 | 276.00 | 283.00 | 11.5M |
| 2021-05-05 | 292.00 | 294.50 | 283.50 | 283.50 | 12.7M |
| 2021-05-04 | 307.50 | 308.00 | 288.00 | 291.50 | 13.0M |
| 2021-05-03 | 306.00 | 310.00 | 303.00 | 306.50 | 11.8M |
| 2021-04-29 | 310.00 | 313.50 | 301.00 | 302.50 | 15.9M |
| 2021-04-28 | 303.50 | 306.00 | 300.00 | 305.50 | 8.3M |
| 2021-04-27 | 298.50 | 303.00 | 296.50 | 302.00 | 7.2M |
| 2021-04-26 | 298.50 | 301.50 | 296.50 | 298.00 | 3.8M |
| 2021-04-23 | 292.00 | 298.50 | 290.50 | 297.00 | 8.6M |
| 2021-04-22 | 303.00 | 304.00 | 292.00 | 293.00 | 13.6M |
| 2021-04-21 | 306.00 | 307.00 | 301.00 | 301.00 | 10.5M |
| 2021-04-20 | 299.50 | 314.50 | 298.00 | 307.50 | 23.5M |
| 2021-04-19 | 297.00 | 299.00 | 294.50 | 298.00 | 5.9M |
| 2021-04-16 | 294.00 | 297.00 | 291.50 | 296.50 | 4.1M |
| 2021-04-15 | 288.50 | 295.50 | 288.00 | 295.50 | 6.3M |
| 2021-04-14 | 292.00 | 295.50 | 286.50 | 291.50 | 6.6M |
| 2021-04-13 | 293.00 | 297.50 | 292.00 | 292.00 | 5.7M |
| 2021-04-12 | 300.00 | 300.50 | 290.50 | 291.00 | 8.1M |
| 2021-04-09 | 300.00 | 300.00 | 297.00 | 299.00 | 5.9M |
| 2021-04-08 | 300.50 | 300.50 | 297.00 | 297.00 | 5.9M |
| 2021-04-07 | 300.00 | 300.00 | 295.00 | 298.50 | 5.3M |
| 2021-04-06 | 299.50 | 301.50 | 297.50 | 298.00 | 7.7M |
| 2021-04-01 | 290.00 | 296.00 | 289.50 | 295.50 | 10.6M |
| 2021-03-31 | 295.00 | 295.00 | 288.00 | 288.00 | 7.9M |
| 2021-03-30 | 288.00 | 294.50 | 286.00 | 292.50 | 8.6M |
| 2021-03-29 | 289.00 | 290.00 | 286.00 | 288.00 | 5.4M |
| 2021-03-26 | 284.50 | 288.00 | 283.00 | 288.00 | 5.6M |
| 2021-03-25 | 285.50 | 286.50 | 280.00 | 284.00 | 6.3M |
| 2021-03-24 | 288.00 | 289.00 | 283.50 | 285.50 | 5.0M |
| 2021-03-23 | 287.50 | 290.00 | 286.00 | 288.00 | 5.4M |
| 2021-03-22 | 285.00 | 287.50 | 283.00 | 287.00 | 4.1M |
| 2021-03-19 | 287.50 | 287.50 | 283.00 | 283.00 | 11.3M |
| 2021-03-18 | 287.00 | 291.50 | 285.00 | 288.00 | 9.7M |
| 2021-03-17 | 283.00 | 284.00 | 280.50 | 284.00 | 6.9M |
| 2021-03-16 | 278.50 | 284.50 | 278.00 | 282.00 | 8.8M |
| 2021-03-15 | 278.50 | 281.00 | 277.00 | 277.50 | 8.3M |
| 2021-03-12 | 284.00 | 285.50 | 278.50 | 282.00 | 14.2M |
| 2021-03-11 | 268.00 | 283.00 | 266.00 | 281.50 | 14.8M |
| 2021-03-10 | 270.00 | 272.00 | 264.50 | 265.00 | 12.7M |
| 2021-03-09 | 267.00 | 267.50 | 259.00 | 263.50 | 17.6M |
| 2021-03-08 | 280.00 | 280.00 | 270.00 | 270.50 | 11.1M |
| 2021-03-05 | 277.00 | 279.50 | 273.50 | 275.00 | 12.2M |
| 2021-03-04 | 286.50 | 287.50 | 278.00 | 281.00 | 12.7M |
| 2021-03-03 | 290.50 | 291.00 | 283.50 | 289.00 | 9.4M |
| 2021-03-02 | 297.00 | 297.50 | 284.50 | 288.00 | 12.8M |
| 2021-02-26 | 288.50 | 288.50 | 280.50 | 280.50 | 21.4M |
| 2021-02-25 | 299.50 | 299.50 | 289.50 | 294.50 | 12.8M |
| 2021-02-24 | 302.00 | 302.50 | 293.00 | 294.00 | 10.8M |
| 2021-02-23 | 299.00 | 303.00 | 295.00 | 303.00 | 10.2M |
| 2021-02-22 | 304.50 | 307.50 | 300.00 | 301.00 | 10.5M |
| 2021-02-19 | 303.00 | 304.00 | 297.00 | 300.00 | 10.4M |
| 2021-02-18 | 305.50 | 313.00 | 304.00 | 306.00 | 20.5M |
| 2021-02-17 | 281.00 | 301.00 | 281.00 | 299.50 | 37.2M |
| 2021-02-05 | 287.50 | 288.00 | 276.00 | 280.50 | 28.1M |
| 2021-02-04 | 285.00 | 287.50 | 283.00 | 287.00 | 9.3M |
| 2021-02-03 | 289.00 | 290.00 | 282.00 | 284.00 | 10.4M |
| 2021-02-02 | 288.00 | 292.50 | 285.50 | 286.00 | 12.2M |
| 2021-02-01 | 277.00 | 287.00 | 277.00 | 285.00 | 8.7M |
| 2021-01-29 | 298.00 | 298.00 | 282.50 | 282.50 | 17.0M |
| 2021-01-28 | 282.00 | 290.50 | 281.00 | 287.50 | 11.0M |
| 2021-01-27 | 285.00 | 291.50 | 283.50 | 287.50 | 11.4M |
| 2021-01-26 | 297.50 | 297.50 | 288.00 | 289.00 | 11.0M |
| 2021-01-25 | 288.00 | 296.50 | 288.00 | 295.50 | 8.0M |
| 2021-01-22 | 299.50 | 299.50 | 290.00 | 291.00 | 17.9M |
| 2021-01-21 | 297.00 | 300.00 | 293.00 | 299.00 | 13.0M |
| 2021-01-20 | 295.50 | 299.00 | 291.50 | 294.50 | 12.5M |
| 2021-01-19 | 291.50 | 298.00 | 291.50 | 294.00 | 10.6M |
| 2021-01-18 | 290.00 | 292.00 | 283.00 | 289.50 | 26.1M |
| 2021-01-15 | 304.00 | 313.00 | 297.00 | 299.50 | 20.0M |
| 2021-01-14 | 312.00 | 312.00 | 303.00 | 306.00 | 17.7M |
| 2021-01-13 | 312.00 | 315.50 | 310.50 | 312.50 | 13.7M |
| 2021-01-12 | 315.50 | 323.50 | 312.50 | 314.00 | 18.6M |
| 2021-01-11 | 307.00 | 314.00 | 302.00 | 313.00 | 16.6M |
| 2021-01-08 | 319.00 | 325.00 | 306.00 | 310.00 | 30.8M |
| 2021-01-07 | 298.00 | 321.50 | 298.00 | 316.00 | 24.9M |
| 2021-01-06 | 284.00 | 303.50 | 282.00 | 298.00 | 31.0M |
| 2021-01-05 | 270.00 | 283.00 | 269.50 | 276.50 | 18.1M |
| 2021-01-04 | 263.50 | 271.00 | 262.50 | 265.00 | 9.6M |