304.00
Última Actualización: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 312.00 | 314.00 | 304.00 | 304.00 | 0.0M |
| 2025-09-29 | 328.00 | 328.00 | 304.00 | 310.00 | 0.3M |
| 2025-09-26 | 340.00 | 340.00 | 318.00 | 332.00 | 0.0M |
| 2025-09-25 | 324.00 | 340.00 | 318.00 | 330.00 | 0.1M |
| 2025-09-24 | 328.00 | 328.00 | 322.00 | 324.00 | 0.1M |
| 2025-09-23 | 330.00 | 330.00 | 320.00 | 328.00 | 0.2M |
| 2025-09-22 | 350.00 | 350.00 | 332.00 | 334.00 | 0.1M |
| 2025-09-19 | 342.00 | 352.00 | 336.00 | 346.00 | 0.1M |
| 2025-09-18 | 338.00 | 342.00 | 324.00 | 342.00 | 0.3M |
| 2025-09-17 | 340.00 | 340.00 | 318.00 | 320.00 | 0.2M |
| 2025-09-16 | 332.00 | 332.00 | 302.00 | 328.00 | 0.4M |
| 2025-09-15 | 316.00 | 340.00 | 304.00 | 328.00 | 0.5M |
| 2025-09-12 | 308.00 | 348.00 | 308.00 | 318.00 | 0.4M |
| 2025-09-11 | 340.00 | 350.00 | 308.00 | 318.00 | 0.8M |
| 2025-09-10 | 312.00 | 360.00 | 306.00 | 338.00 | 1.9M |
| 2025-09-09 | 260.00 | 310.00 | 258.00 | 302.00 | 1.4M |
| 2025-09-08 | 266.00 | 266.00 | 260.00 | 260.00 | 0.0M |
| 2025-09-04 | 258.00 | 268.00 | 254.00 | 260.00 | 0.1M |
| 2025-09-03 | 254.00 | 260.00 | 254.00 | 260.00 | 0.0M |
| 2025-09-02 | 254.00 | 254.00 | 244.00 | 254.00 | 0.0M |
| 2025-09-01 | 254.00 | 254.00 | 238.00 | 254.00 | 0.1M |
| 2025-08-29 | 248.00 | 262.00 | 240.00 | 256.00 | 0.1M |
| 2025-08-28 | 250.00 | 252.00 | 242.00 | 250.00 | 0.1M |
| 2025-08-27 | 256.00 | 264.00 | 240.00 | 240.00 | 0.1M |
| 2025-08-26 | 244.00 | 258.00 | 244.00 | 248.00 | 0.0M |
| 2025-08-25 | 244.00 | 280.00 | 240.00 | 258.00 | 0.1M |
| 2025-08-22 | 256.00 | 258.00 | 240.00 | 254.00 | 0.1M |
| 2025-08-21 | 254.00 | 254.00 | 242.00 | 250.00 | 0.0M |
| 2025-08-20 | 248.00 | 258.00 | 242.00 | 254.00 | 0.1M |
| 2025-08-19 | 260.00 | 260.00 | 240.00 | 250.00 | 0.2M |
| 2025-08-15 | 260.00 | 280.00 | 260.00 | 260.00 | 0.6M |
| 2025-08-14 | 244.00 | 270.00 | 234.00 | 260.00 | 0.2M |
| 2025-08-13 | 246.00 | 246.00 | 236.00 | 238.00 | 0.0M |
| 2025-08-12 | 240.00 | 246.00 | 238.00 | 246.00 | 0.0M |
| 2025-08-11 | 240.00 | 250.00 | 238.00 | 240.00 | 0.0M |
| 2025-08-08 | 240.00 | 250.00 | 240.00 | 242.00 | 0.0M |
| 2025-08-07 | 250.00 | 252.00 | 248.00 | 250.00 | 0.1M |
| 2025-08-06 | 246.00 | 250.00 | 236.00 | 250.00 | 0.1M |
| 2025-08-05 | 242.00 | 250.00 | 240.00 | 244.00 | 1.3M |
| 2025-08-04 | 242.00 | 248.00 | 230.00 | 244.00 | 0.0M |
| 2025-08-01 | 238.00 | 246.00 | 238.00 | 240.00 | 0.0M |
| 2025-07-31 | 236.00 | 238.00 | 234.00 | 236.00 | 0.4M |
| 2025-07-30 | 236.00 | 238.00 | 234.00 | 234.00 | 0.1M |
| 2025-07-29 | 240.00 | 240.00 | 228.00 | 236.00 | 0.8M |
| 2025-07-28 | 230.00 | 240.00 | 230.00 | 240.00 | 0.5M |
| 2025-07-25 | 238.00 | 238.00 | 226.00 | 228.00 | 0.0M |
| 2025-07-24 | 228.00 | 238.00 | 226.00 | 228.00 | 0.5M |
| 2025-07-23 | 228.00 | 230.00 | 220.00 | 224.00 | 0.0M |
| 2025-07-22 | 230.00 | 230.00 | 220.00 | 228.00 | 0.0M |
| 2025-07-21 | 224.00 | 226.00 | 210.00 | 222.00 | 0.1M |
| 2025-07-18 | 222.00 | 240.00 | 222.00 | 224.00 | 0.0M |
| 2025-07-17 | 228.00 | 230.00 | 220.00 | 228.00 | 0.1M |
| 2025-07-16 | 232.00 | 232.00 | 230.00 | 230.00 | 0.0M |
| 2025-07-15 | 234.00 | 234.00 | 226.00 | 228.00 | 0.0M |
| 2025-07-14 | 212.00 | 238.00 | 208.00 | 226.00 | 0.6M |
| 2025-07-11 | 206.00 | 214.00 | 206.00 | 210.00 | 0.2M |
| 2025-07-10 | 216.00 | 222.00 | 200.00 | 206.00 | 3.4M |
| 2025-07-09 | 222.00 | 222.00 | 214.00 | 216.00 | 0.2M |
| 2025-07-08 | 230.00 | 230.00 | 220.00 | 224.00 | 0.2M |
| 2025-07-07 | 232.00 | 232.00 | 222.00 | 228.00 | 0.1M |
| 2025-07-04 | 232.00 | 232.00 | 226.00 | 232.00 | 0.1M |
| 2025-07-03 | 220.00 | 246.00 | 220.00 | 226.00 | 0.2M |
| 2025-07-02 | 232.00 | 232.00 | 228.00 | 230.00 | 0.1M |
| 2025-07-01 | 232.00 | 232.00 | 228.00 | 228.00 | 0.1M |
| 2025-06-30 | 234.00 | 234.00 | 228.00 | 232.00 | 0.1M |
| 2025-06-26 | 236.00 | 236.00 | 230.00 | 232.00 | 0.1M |
| 2025-06-25 | 238.00 | 238.00 | 230.00 | 236.00 | 0.8M |
| 2025-06-24 | 234.00 | 238.00 | 232.00 | 236.00 | 0.2M |
| 2025-06-23 | 250.00 | 250.00 | 230.00 | 232.00 | 0.3M |
| 2025-06-20 | 266.00 | 266.00 | 250.00 | 254.00 | 0.0M |
| 2025-06-19 | 262.00 | 274.00 | 260.00 | 260.00 | 0.2M |
| 2025-06-18 | 280.00 | 280.00 | 260.00 | 262.00 | 0.1M |
| 2025-06-17 | 282.00 | 282.00 | 280.00 | 280.00 | 0.0M |
| 2025-06-16 | 276.00 | 286.00 | 260.00 | 284.00 | 0.2M |
| 2025-06-13 | 284.00 | 290.00 | 278.00 | 278.00 | 0.1M |
| 2025-06-12 | 264.00 | 284.00 | 264.00 | 284.00 | 0.3M |
| 2025-06-11 | 268.00 | 276.00 | 260.00 | 266.00 | 0.2M |
| 2025-06-10 | 268.00 | 268.00 | 260.00 | 260.00 | 0.2M |
| 2025-06-05 | 268.00 | 268.00 | 260.00 | 260.00 | 0.0M |
| 2025-06-04 | 252.00 | 258.00 | 250.00 | 256.00 | 0.2M |
| 2025-06-03 | 254.00 | 260.00 | 242.00 | 248.00 | 0.0M |
| 2025-06-02 | 260.00 | 260.00 | 254.00 | 254.00 | 0.4M |
| 2025-05-28 | 258.00 | 268.00 | 254.00 | 260.00 | 0.0M |
| 2025-05-27 | 250.00 | 284.00 | 250.00 | 258.00 | 0.1M |
| 2025-05-26 | 252.00 | 254.00 | 244.00 | 250.00 | 0.3M |
| 2025-05-23 | 250.00 | 254.00 | 250.00 | 250.00 | 0.1M |
| 2025-05-22 | 250.00 | 264.00 | 246.00 | 250.00 | 0.1M |
| 2025-05-21 | 254.00 | 256.00 | 250.00 | 254.00 | 0.1M |
| 2025-05-20 | 260.00 | 264.00 | 250.00 | 258.00 | 0.1M |
| 2025-05-19 | 250.00 | 266.00 | 248.00 | 260.00 | 0.1M |
| 2025-05-16 | 256.00 | 256.00 | 240.00 | 252.00 | 0.1M |
| 2025-05-15 | 252.00 | 256.00 | 246.00 | 250.00 | 0.0M |
| 2025-05-14 | 248.00 | 256.00 | 248.00 | 250.00 | 0.2M |
| 2025-05-09 | 252.00 | 254.00 | 240.00 | 248.00 | 0.2M |
| 2025-05-08 | 254.00 | 254.00 | 246.00 | 252.00 | 0.0M |
| 2025-05-07 | 250.00 | 256.00 | 244.00 | 256.00 | 0.1M |
| 2025-05-06 | 244.00 | 256.00 | 244.00 | 256.00 | 0.2M |
| 2025-05-05 | 244.00 | 256.00 | 242.00 | 244.00 | 0.1M |
| 2025-05-02 | 240.00 | 244.00 | 238.00 | 244.00 | 0.1M |
| 2025-04-30 | 238.00 | 242.00 | 232.00 | 242.00 | 0.1M |
| 2025-04-29 | 238.00 | 240.00 | 232.00 | 232.00 | 0.2M |
| 2025-04-28 | 238.00 | 240.00 | 234.00 | 236.00 | 0.2M |
| 2025-04-25 | 230.00 | 238.00 | 224.00 | 238.00 | 0.2M |
| 2025-04-24 | 222.00 | 236.00 | 220.00 | 220.00 | 0.1M |
| 2025-04-23 | 216.00 | 226.00 | 216.00 | 224.00 | 0.1M |
| 2025-04-22 | 220.00 | 222.00 | 212.00 | 222.00 | 0.0M |
| 2025-04-21 | 212.00 | 222.00 | 202.00 | 212.00 | 0.0M |
| 2025-04-17 | 212.00 | 212.00 | 208.00 | 212.00 | 0.0M |
| 2025-04-16 | 212.00 | 212.00 | 206.00 | 206.00 | 0.1M |
| 2025-04-15 | 208.00 | 216.00 | 206.00 | 210.00 | 0.1M |
| 2025-04-14 | 204.00 | 210.00 | 204.00 | 206.00 | 0.1M |
| 2025-04-11 | 204.00 | 204.00 | 198.00 | 202.00 | 0.1M |
| 2025-04-10 | 220.00 | 220.00 | 196.00 | 204.00 | 0.2M |
| 2025-04-09 | 188.00 | 191.00 | 188.00 | 191.00 | 0.2M |
| 2025-04-08 | 200.00 | 200.00 | 187.00 | 188.00 | 0.4M |
| 2025-03-27 | 210.00 | 214.00 | 202.00 | 208.00 | 0.1M |
| 2025-03-26 | 202.00 | 216.00 | 202.00 | 210.00 | 0.1M |
| 2025-03-25 | 204.00 | 208.00 | 198.00 | 202.00 | 0.3M |
| 2025-03-24 | 206.00 | 206.00 | 198.00 | 202.00 | 0.3M |
| 2025-03-21 | 206.00 | 206.00 | 200.00 | 204.00 | 0.0M |
| 2025-03-20 | 208.00 | 214.00 | 204.00 | 206.00 | 0.1M |
| 2025-03-19 | 212.00 | 212.00 | 200.00 | 208.00 | 0.2M |
| 2025-03-18 | 220.00 | 222.00 | 200.00 | 212.00 | 1.4M |
| 2025-03-17 | 222.00 | 236.00 | 222.00 | 228.00 | 0.0M |
| 2025-03-14 | 226.00 | 226.00 | 218.00 | 218.00 | 0.1M |
| 2025-03-13 | 226.00 | 226.00 | 226.00 | 226.00 | 0.0M |
| 2025-03-12 | 230.00 | 236.00 | 222.00 | 224.00 | 0.0M |
| 2025-03-11 | 226.00 | 230.00 | 224.00 | 226.00 | 0.0M |
| 2025-03-10 | 226.00 | 230.00 | 226.00 | 228.00 | 0.0M |
| 2025-03-07 | 226.00 | 230.00 | 224.00 | 226.00 | 0.0M |
| 2025-03-06 | 222.00 | 266.00 | 220.00 | 226.00 | 0.3M |
| 2025-03-05 | 222.00 | 236.00 | 220.00 | 222.00 | 0.0M |
| 2025-03-04 | 220.00 | 220.00 | 216.00 | 220.00 | 0.1M |
| 2025-03-03 | 218.00 | 224.00 | 216.00 | 220.00 | 0.0M |
| 2025-02-28 | 228.00 | 232.00 | 218.00 | 218.00 | 0.7M |
| 2025-02-27 | 236.00 | 240.00 | 226.00 | 228.00 | 0.5M |
| 2025-02-26 | 236.00 | 236.00 | 230.00 | 232.00 | 0.1M |
| 2025-02-25 | 240.00 | 240.00 | 228.00 | 236.00 | 0.4M |
| 2025-02-24 | 240.00 | 242.00 | 238.00 | 240.00 | 0.0M |
| 2025-02-21 | 240.00 | 242.00 | 236.00 | 240.00 | 0.2M |
| 2025-02-20 | 240.00 | 252.00 | 238.00 | 238.00 | 0.9M |
| 2025-02-19 | 242.00 | 242.00 | 238.00 | 240.00 | 0.0M |
| 2025-02-18 | 242.00 | 244.00 | 240.00 | 240.00 | 0.1M |
| 2025-02-17 | 242.00 | 248.00 | 238.00 | 240.00 | 0.3M |
| 2025-02-14 | 244.00 | 244.00 | 240.00 | 242.00 | 0.1M |
| 2025-02-13 | 240.00 | 256.00 | 238.00 | 242.00 | 0.1M |
| 2025-02-12 | 240.00 | 242.00 | 238.00 | 238.00 | 0.0M |
| 2025-02-11 | 240.00 | 248.00 | 238.00 | 240.00 | 0.1M |
| 2025-02-10 | 240.00 | 246.00 | 238.00 | 242.00 | 0.1M |
| 2025-02-07 | 250.00 | 250.00 | 240.00 | 242.00 | 0.1M |
| 2025-02-06 | 250.00 | 256.00 | 242.00 | 250.00 | 0.2M |
| 2025-02-05 | 240.00 | 252.00 | 238.00 | 252.00 | 0.2M |
| 2025-02-04 | 240.00 | 244.00 | 238.00 | 240.00 | 0.1M |
| 2025-02-03 | 242.00 | 248.00 | 236.00 | 238.00 | 0.1M |
| 2025-01-31 | 240.00 | 252.00 | 236.00 | 240.00 | 0.1M |
| 2025-01-30 | 242.00 | 242.00 | 236.00 | 240.00 | 0.1M |
| 2025-01-24 | 240.00 | 248.00 | 234.00 | 240.00 | 0.4M |
| 2025-01-23 | 244.00 | 258.00 | 236.00 | 238.00 | 1.0M |
| 2025-01-22 | 250.00 | 250.00 | 238.00 | 244.00 | 1.5M |
| 2025-01-21 | 260.00 | 262.00 | 238.00 | 250.00 | 0.9M |
| 2025-01-20 | 282.00 | 282.00 | 248.00 | 254.00 | 3.4M |
| 2025-01-17 | 292.00 | 292.00 | 280.00 | 282.00 | 0.3M |
| 2025-01-16 | 328.00 | 328.00 | 286.00 | 290.00 | 1.4M |
| 2025-01-15 | 298.00 | 338.00 | 296.00 | 326.00 | 0.1M |
| 2025-01-14 | 302.00 | 302.00 | 294.00 | 296.00 | 0.1M |
| 2025-01-13 | 302.00 | 332.00 | 296.00 | 296.00 | 0.2M |
| 2025-01-10 | 308.00 | 308.00 | 300.00 | 300.00 | 0.0M |
| 2025-01-09 | 302.00 | 302.00 | 300.00 | 300.00 | 0.0M |
| 2025-01-08 | 300.00 | 302.00 | 298.00 | 302.00 | 0.1M |
| 2025-01-07 | 300.00 | 314.00 | 300.00 | 300.00 | 0.2M |
| 2025-01-06 | 312.00 | 330.00 | 300.00 | 316.00 | 0.2M |
| 2025-01-03 | 320.00 | 320.00 | 306.00 | 308.00 | 0.2M |
| 2025-01-02 | 338.00 | 338.00 | 308.00 | 320.00 | 0.5M |