402.15
Última Actualización: 2025-09-28
| 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 | 374.50 | 379.00 | 371.00 | 375.00 | 0.2M |
| 2022-12-29 | 366.00 | 374.00 | 365.50 | 374.00 | 0.1M |
| 2022-12-28 | 374.50 | 375.50 | 361.00 | 366.50 | 0.3M |
| 2022-12-27 | 378.00 | 378.50 | 369.50 | 373.50 | 0.3M |
| 2022-12-26 | 376.00 | 377.50 | 369.00 | 377.00 | 0.2M |
| 2022-12-23 | 386.00 | 387.50 | 372.00 | 375.00 | 0.3M |
| 2022-12-22 | 388.00 | 394.50 | 383.00 | 386.00 | 0.1M |
| 2022-12-21 | 399.00 | 400.00 | 381.50 | 389.50 | 0.2M |
| 2022-12-20 | 380.00 | 397.50 | 378.50 | 394.50 | 0.2M |
| 2022-12-19 | 371.50 | 381.50 | 366.00 | 379.50 | 0.2M |
| 2022-12-16 | 372.00 | 374.00 | 367.50 | 371.50 | 0.1M |
| 2022-12-15 | 379.00 | 379.00 | 365.00 | 371.00 | 0.2M |
| 2022-12-14 | 382.00 | 382.00 | 374.50 | 376.00 | 0.1M |
| 2022-12-13 | 385.50 | 387.00 | 371.00 | 380.50 | 0.2M |
| 2022-12-12 | 395.50 | 395.50 | 375.00 | 385.00 | 0.2M |
| 2022-12-09 | 397.00 | 398.00 | 388.00 | 392.50 | 0.1M |
| 2022-12-08 | 400.50 | 400.50 | 393.50 | 395.00 | 0.1M |
| 2022-12-07 | 395.50 | 400.00 | 392.50 | 397.00 | 0.1M |
| 2022-12-06 | 410.00 | 410.00 | 392.00 | 399.00 | 0.2M |
| 2022-12-05 | 409.00 | 416.00 | 406.00 | 408.00 | 0.2M |
| 2022-12-02 | 410.50 | 414.00 | 402.00 | 406.00 | 0.2M |
| 2022-12-01 | 407.00 | 411.00 | 403.00 | 409.00 | 0.2M |
| 2022-11-30 | 403.50 | 407.00 | 398.50 | 407.00 | 0.1M |
| 2022-11-29 | 405.00 | 405.00 | 398.50 | 403.00 | 0.1M |
| 2022-11-28 | 402.50 | 403.00 | 397.50 | 400.00 | 0.1M |
| 2022-11-25 | 408.00 | 408.00 | 398.50 | 404.00 | 0.1M |
| 2022-11-24 | 410.50 | 414.00 | 402.50 | 406.00 | 0.1M |
| 2022-11-23 | 410.00 | 415.50 | 405.50 | 410.50 | 0.1M |
| 2022-11-22 | 406.00 | 414.00 | 403.50 | 410.50 | 0.1M |
| 2022-11-21 | 414.50 | 414.50 | 401.00 | 407.00 | 0.1M |
| 2022-11-18 | 420.50 | 421.00 | 410.50 | 414.50 | 0.1M |
| 2022-11-17 | 431.50 | 431.50 | 413.00 | 418.00 | 0.1M |
| 2022-11-16 | 417.00 | 433.00 | 417.00 | 427.50 | 0.1M |
| 2022-11-15 | 439.50 | 440.50 | 395.00 | 420.50 | 0.4M |
| 2022-11-14 | 426.00 | 444.00 | 425.00 | 437.50 | 0.4M |
| 2022-11-11 | 419.00 | 423.00 | 410.50 | 423.00 | 0.2M |
| 2022-11-10 | 400.00 | 417.50 | 400.00 | 417.50 | 0.2M |
| 2022-11-09 | 412.50 | 420.00 | 401.00 | 407.00 | 0.2M |
| 2022-11-08 | 410.00 | 426.50 | 400.50 | 412.50 | 0.2M |
| 2022-11-07 | 397.50 | 411.00 | 394.00 | 410.50 | 0.1M |
| 2022-11-03 | 398.00 | 398.00 | 384.00 | 393.00 | 0.2M |
| 2022-11-02 | 410.50 | 410.50 | 391.00 | 398.50 | 0.1M |
| 2022-11-01 | 417.00 | 419.50 | 408.00 | 409.00 | 0.1M |
| 2022-10-31 | 424.00 | 424.00 | 405.00 | 413.50 | 0.1M |
| 2022-10-28 | 421.50 | 429.50 | 412.00 | 420.00 | 0.1M |
| 2022-10-27 | 405.00 | 426.50 | 402.00 | 421.50 | 0.2M |
| 2022-10-26 | 401.50 | 415.00 | 392.50 | 403.50 | 0.2M |
| 2022-10-25 | 393.00 | 406.00 | 388.50 | 401.50 | 0.3M |
| 2022-10-24 | 395.00 | 395.00 | 376.00 | 386.50 | 0.2M |
| 2022-10-21 | 378.50 | 381.00 | 368.00 | 379.50 | 0.1M |
| 2022-10-20 | 374.00 | 383.00 | 369.50 | 377.50 | 0.2M |
| 2022-10-19 | 376.00 | 384.50 | 366.00 | 373.50 | 0.1M |
| 2022-10-18 | 387.00 | 397.50 | 368.00 | 376.00 | 0.1M |
| 2022-10-17 | 362.00 | 389.00 | 361.00 | 386.50 | 0.1M |
| 2022-10-14 | 365.00 | 369.00 | 357.00 | 362.00 | 0.1M |
| 2022-10-13 | 345.00 | 369.50 | 340.00 | 364.00 | 0.2M |
| 2022-10-12 | 365.00 | 379.50 | 347.00 | 348.50 | 0.2M |
| 2022-10-11 | 353.50 | 365.00 | 348.50 | 365.00 | 0.1M |
| 2022-10-10 | 330.50 | 359.00 | 325.00 | 352.50 | 0.2M |
| 2022-10-07 | 363.50 | 365.00 | 345.50 | 349.00 | 0.2M |
| 2022-10-06 | 370.00 | 371.00 | 360.50 | 366.50 | 0.1M |
| 2022-10-05 | 374.00 | 378.00 | 345.00 | 364.00 | 0.3M |
| 2022-10-04 | 378.00 | 383.00 | 364.50 | 377.00 | 0.1M |
| 2022-10-03 | 343.00 | 380.00 | 340.00 | 375.50 | 0.3M |
| 2022-09-30 | 352.00 | 352.00 | 313.50 | 341.00 | 0.4M |
| 2022-09-29 | 363.00 | 364.00 | 329.00 | 351.50 | 0.3M |
| 2022-09-28 | 370.50 | 390.00 | 346.50 | 358.50 | 0.2M |
| 2022-09-27 | 348.00 | 377.50 | 320.50 | 372.50 | 0.2M |
| 2022-09-26 | 381.50 | 384.50 | 313.00 | 331.50 | 0.4M |
| 2022-09-23 | 419.00 | 419.00 | 381.00 | 391.50 | 0.2M |
| 2022-09-22 | 419.00 | 438.00 | 408.00 | 416.50 | 0.2M |
| 2022-09-21 | 387.00 | 437.00 | 349.00 | 419.00 | 0.4M |
| 2022-09-20 | 497.50 | 497.50 | 421.00 | 435.00 | 0.7M |
| 2022-09-19 | 515.00 | 515.00 | 489.50 | 496.00 | 0.3M |
| 2022-09-16 | 524.00 | 528.00 | 505.50 | 519.00 | 0.1M |
| 2022-09-15 | 528.00 | 534.00 | 519.50 | 526.50 | 0.1M |
| 2022-09-14 | 537.50 | 540.50 | 527.00 | 528.00 | 0.1M |
| 2022-09-13 | 547.00 | 547.00 | 537.00 | 539.00 | 0.1M |
| 2022-09-12 | 539.50 | 550.00 | 536.50 | 547.00 | 0.1M |
| 2022-09-09 | 522.50 | 548.00 | 512.00 | 539.50 | 0.2M |
| 2022-09-08 | 527.00 | 528.50 | 518.00 | 520.00 | 0.1M |
| 2022-09-07 | 527.00 | 537.50 | 522.00 | 526.00 | 0.1M |
| 2022-09-06 | 526.50 | 550.50 | 504.00 | 530.50 | 0.3M |
| 2022-09-05 | 531.00 | 531.00 | 515.00 | 523.50 | 0.1M |
| 2022-09-02 | 525.50 | 543.00 | 522.50 | 526.00 | 0.2M |
| 2022-09-01 | 520.50 | 535.00 | 515.00 | 526.00 | 0.2M |
| 2022-08-31 | 500.50 | 534.50 | 495.50 | 519.50 | 0.3M |
| 2022-08-30 | 494.50 | 525.00 | 493.50 | 503.00 | 0.5M |
| 2022-08-29 | 485.00 | 488.50 | 475.50 | 481.50 | 0.1M |
| 2022-08-26 | 479.50 | 483.50 | 471.50 | 483.50 | 0.1M |
| 2022-08-25 | 469.00 | 484.50 | 460.00 | 477.00 | 0.1M |
| 2022-08-24 | 486.00 | 487.50 | 463.00 | 469.00 | 0.1M |
| 2022-08-23 | 490.00 | 495.00 | 476.50 | 483.00 | 0.1M |
| 2022-08-22 | 458.00 | 494.00 | 453.00 | 489.00 | 0.2M |
| 2022-08-19 | 465.00 | 465.00 | 450.00 | 454.00 | 0.1M |
| 2022-08-18 | 479.00 | 482.50 | 456.50 | 464.00 | 0.2M |
| 2022-08-17 | 484.00 | 488.00 | 461.00 | 476.50 | 0.1M |
| 2022-08-16 | 480.50 | 488.50 | 464.50 | 473.00 | 0.2M |
| 2022-08-15 | 444.00 | 482.50 | 436.00 | 480.00 | 0.2M |
| 2022-08-12 | 440.00 | 448.00 | 421.50 | 436.50 | 0.1M |
| 2022-08-11 | 418.00 | 458.00 | 417.50 | 439.00 | 0.2M |
| 2022-08-10 | 406.00 | 420.00 | 400.00 | 416.00 | 0.1M |
| 2022-08-09 | 401.00 | 404.50 | 394.50 | 404.50 | 0.1M |
| 2022-08-08 | 409.50 | 409.50 | 398.00 | 401.00 | 0.1M |
| 2022-08-05 | 409.00 | 415.50 | 388.00 | 394.00 | 0.1M |
| 2022-08-04 | 408.00 | 414.00 | 401.50 | 408.50 | 0.0M |
| 2022-08-03 | 408.00 | 418.50 | 401.00 | 404.00 | 0.1M |
| 2022-08-02 | 431.00 | 433.00 | 410.00 | 413.00 | 0.1M |
| 2022-08-01 | 443.00 | 448.50 | 428.00 | 431.00 | 0.1M |
| 2022-07-29 | 439.00 | 453.00 | 434.00 | 442.50 | 0.1M |
| 2022-07-28 | 447.00 | 454.00 | 432.50 | 436.00 | 0.1M |
| 2022-07-27 | 447.50 | 469.00 | 443.00 | 446.50 | 0.1M |
| 2022-07-26 | 425.00 | 450.00 | 425.00 | 443.00 | 0.2M |
| 2022-07-25 | 410.00 | 426.00 | 404.50 | 425.00 | 0.1M |
| 2022-07-22 | 397.00 | 415.00 | 397.00 | 408.00 | 0.1M |
| 2022-07-21 | 398.00 | 403.50 | 380.00 | 397.00 | 0.1M |
| 2022-07-20 | 392.00 | 405.00 | 386.50 | 396.00 | 0.1M |
| 2022-07-19 | 414.00 | 415.50 | 389.00 | 392.00 | 0.2M |
| 2022-07-18 | 426.00 | 426.50 | 404.00 | 412.00 | 0.1M |
| 2022-07-15 | 422.00 | 424.50 | 406.50 | 424.00 | 0.1M |
| 2022-07-14 | 430.00 | 432.00 | 408.50 | 418.50 | 0.2M |
| 2022-07-13 | 456.00 | 462.50 | 425.00 | 429.00 | 0.2M |
| 2022-07-12 | 470.00 | 470.50 | 450.50 | 454.00 | 0.2M |
| 2022-07-11 | 485.50 | 492.00 | 465.00 | 468.00 | 0.1M |
| 2022-07-08 | 485.50 | 492.00 | 476.00 | 485.50 | 0.1M |
| 2022-07-07 | 490.00 | 492.00 | 471.00 | 485.50 | 0.1M |
| 2022-07-06 | 496.00 | 509.50 | 477.00 | 481.50 | 0.2M |
| 2022-07-05 | 512.50 | 583.00 | 492.00 | 493.00 | 0.9M |
| 2022-07-04 | 492.50 | 498.00 | 460.50 | 466.00 | 0.2M |
| 2022-07-01 | 488.00 | 494.00 | 463.50 | 489.50 | 0.2M |
| 2022-06-30 | 513.00 | 520.50 | 475.00 | 487.50 | 0.2M |
| 2022-06-29 | 530.00 | 532.00 | 508.00 | 512.00 | 0.1M |
| 2022-06-28 | 525.00 | 540.00 | 521.00 | 524.50 | 0.1M |
| 2022-06-27 | 510.50 | 527.00 | 507.50 | 521.00 | 0.1M |
| 2022-06-24 | 514.50 | 520.00 | 502.00 | 509.50 | 0.1M |
| 2022-06-23 | 517.00 | 517.00 | 500.00 | 514.00 | 0.1M |
| 2022-06-22 | 521.00 | 527.50 | 508.00 | 514.00 | 0.1M |
| 2022-06-21 | 525.50 | 535.00 | 521.00 | 524.50 | 0.1M |
| 2022-06-20 | 532.00 | 532.00 | 511.50 | 524.50 | 0.2M |
| 2022-06-17 | 537.00 | 540.50 | 523.50 | 531.00 | 0.1M |
| 2022-06-16 | 538.00 | 544.00 | 532.50 | 536.00 | 0.2M |
| 2022-06-15 | 540.00 | 547.00 | 530.00 | 535.00 | 0.2M |
| 2022-06-14 | 556.50 | 556.50 | 533.50 | 538.00 | 0.1M |
| 2022-06-10 | 568.00 | 578.50 | 550.50 | 556.50 | 0.1M |
| 2022-06-09 | 586.00 | 588.50 | 565.00 | 568.00 | 0.1M |
| 2022-06-08 | 575.00 | 603.00 | 575.00 | 588.00 | 0.1M |
| 2022-06-07 | 579.50 | 584.50 | 540.50 | 572.00 | 0.1M |
| 2022-06-06 | 590.00 | 601.00 | 569.00 | 576.00 | 0.1M |
| 2022-06-03 | 613.50 | 616.50 | 587.50 | 594.50 | 0.1M |
| 2022-06-02 | 620.00 | 634.00 | 605.00 | 609.50 | 0.1M |
| 2022-06-01 | 610.00 | 626.00 | 605.00 | 613.00 | 0.1M |
| 2022-05-31 | 632.50 | 633.00 | 610.50 | 614.50 | 0.1M |
| 2022-05-30 | 639.00 | 649.00 | 620.00 | 632.50 | 0.1M |
| 2022-05-27 | 631.50 | 649.00 | 623.00 | 636.50 | 0.1M |
| 2022-05-26 | 604.50 | 650.00 | 604.50 | 625.00 | 0.2M |
| 2022-05-25 | 620.00 | 623.00 | 587.00 | 604.50 | 0.1M |
| 2022-05-24 | 613.50 | 623.00 | 567.00 | 608.50 | 0.1M |
| 2022-05-23 | 641.00 | 646.00 | 605.00 | 611.50 | 0.1M |
| 2022-05-20 | 662.00 | 662.00 | 630.00 | 643.50 | 0.1M |
| 2022-05-19 | 667.00 | 673.50 | 650.00 | 655.00 | 0.1M |
| 2022-05-18 | 648.00 | 697.00 | 644.50 | 665.00 | 0.2M |
| 2022-05-17 | 631.00 | 652.00 | 615.00 | 650.00 | 0.2M |
| 2022-05-16 | 630.00 | 639.00 | 615.50 | 630.00 | 0.1M |
| 2022-05-13 | 631.00 | 638.50 | 613.50 | 626.00 | 0.1M |
| 2022-05-12 | 645.00 | 652.00 | 627.50 | 630.50 | 0.1M |
| 2022-05-11 | 667.50 | 685.00 | 636.00 | 645.00 | 0.2M |
| 2022-05-06 | 685.00 | 686.50 | 670.00 | 674.00 | 0.1M |
| 2022-05-05 | 685.00 | 696.00 | 680.50 | 685.00 | 0.1M |
| 2022-05-04 | 700.00 | 716.00 | 682.50 | 685.00 | 0.1M |
| 2022-04-29 | 722.00 | 730.00 | 707.00 | 715.00 | 0.1M |
| 2022-04-28 | 742.50 | 749.50 | 701.00 | 709.00 | 0.1M |
| 2022-04-27 | 705.50 | 730.00 | 701.00 | 724.00 | 0.1M |
| 2022-04-26 | 653.00 | 706.50 | 651.50 | 702.50 | 0.1M |
| 2022-04-25 | 689.00 | 689.50 | 648.50 | 651.00 | 0.1M |
| 2022-04-22 | 681.50 | 710.00 | 681.50 | 688.00 | 0.0M |
| 2022-04-21 | 710.00 | 710.00 | 688.00 | 700.50 | 0.1M |
| 2022-04-20 | 696.00 | 720.00 | 672.00 | 691.50 | 0.1M |
| 2022-04-19 | 715.00 | 715.00 | 662.00 | 695.50 | 0.2M |
| 2022-04-18 | 742.00 | 747.00 | 716.00 | 717.00 | 0.0M |
| 2022-04-15 | 721.00 | 750.50 | 689.00 | 741.50 | 0.1M |
| 2022-04-14 | 752.00 | 752.00 | 721.00 | 723.50 | 0.1M |
| 2022-04-13 | 757.00 | 765.50 | 740.00 | 751.00 | 0.0M |
| 2022-04-12 | 756.00 | 765.00 | 703.50 | 762.00 | 0.1M |
| 2022-04-11 | 765.00 | 792.00 | 758.50 | 758.50 | 0.1M |
| 2022-04-08 | 785.00 | 798.50 | 720.00 | 761.50 | 0.1M |
| 2022-04-07 | 790.00 | 798.00 | 777.00 | 779.00 | 0.1M |
| 2022-04-06 | 783.50 | 805.00 | 758.00 | 788.00 | 0.1M |
| 2022-04-05 | 780.50 | 806.50 | 760.00 | 781.00 | 0.2M |
| 2022-04-04 | 809.00 | 814.50 | 760.00 | 799.50 | 0.2M |
| 2022-04-01 | 795.00 | 810.00 | 749.50 | 787.00 | 0.3M |
| 2022-03-31 | 724.50 | 800.00 | 692.00 | 782.00 | 0.6M |
| 2022-03-30 | 625.50 | 709.00 | 595.00 | 679.00 | 0.2M |
| 2022-03-29 | 600.00 | 634.50 | 565.00 | 590.50 | 0.5M |
| 2022-03-28 | 620.00 | 628.50 | 556.50 | 600.00 | 0.2M |
| 2022-03-25 | 661.50 | 700.00 | 601.50 | 606.50 | 0.2M |
| 2022-03-24 | 654.00 | 770.00 | 653.00 | 658.00 | 0.4M |
| 2022-02-25 | 548.00 | 748.00 | 548.00 | 641.00 | 0.7M |
| 2022-02-24 | 762.50 | 762.50 | 317.00 | 650.00 | 1.9M |
| 2022-02-22 | 812.50 | 870.00 | 718.00 | 850.50 | 1.2M |
| 2022-02-21 | 925.00 | 959.00 | 709.50 | 816.00 | 1.2M |
| 2022-02-18 | 974.00 | 997.00 | 912.00 | 927.00 | 0.3M |
| 2022-02-17 | 1,000.00 | 1,000.00 | 948.00 | 959.00 | 0.3M |
| 2022-02-16 | 987.00 | 1,011.00 | 972.00 | 998.00 | 0.6M |
| 2022-02-15 | 957.00 | 992.00 | 941.50 | 975.00 | 0.3M |
| 2022-02-14 | 902.00 | 973.00 | 883.50 | 957.00 | 0.3M |
| 2022-02-11 | 965.50 | 965.50 | 895.00 | 914.00 | 0.5M |
| 2022-02-10 | 951.00 | 990.00 | 931.00 | 969.00 | 0.7M |
| 2022-02-09 | 920.00 | 964.50 | 913.00 | 955.00 | 0.4M |
| 2022-02-08 | 871.50 | 925.00 | 860.00 | 920.00 | 0.5M |
| 2022-02-07 | 867.50 | 873.50 | 858.00 | 871.00 | 0.3M |
| 2022-02-04 | 871.00 | 873.00 | 850.50 | 867.00 | 0.3M |
| 2022-02-03 | 861.00 | 877.50 | 845.00 | 863.50 | 0.3M |
| 2022-02-02 | 890.00 | 907.50 | 858.50 | 868.50 | 0.3M |
| 2022-02-01 | 920.00 | 920.00 | 877.00 | 887.00 | 0.3M |
| 2022-01-31 | 904.00 | 924.50 | 888.50 | 907.50 | 0.3M |
| 2022-01-28 | 890.00 | 928.00 | 890.00 | 899.00 | 0.2M |
| 2022-01-27 | 875.00 | 920.00 | 835.50 | 908.00 | 0.6M |
| 2022-01-26 | 883.00 | 907.00 | 852.50 | 871.00 | 0.7M |
| 2022-01-25 | 880.00 | 895.50 | 848.00 | 882.50 | 0.7M |
| 2022-01-24 | 907.00 | 907.50 | 820.00 | 879.50 | 2.0M |
| 2022-01-21 | 920.00 | 925.50 | 886.50 | 903.00 | 0.4M |
| 2022-01-20 | 906.00 | 940.00 | 889.00 | 905.00 | 0.8M |
| 2022-01-19 | 867.00 | 924.50 | 800.00 | 911.50 | 1.2M |
| 2022-01-18 | 919.50 | 920.00 | 836.00 | 868.00 | 1.2M |
| 2022-01-17 | 940.00 | 940.00 | 890.50 | 915.50 | 0.6M |
| 2022-01-14 | 934.50 | 964.00 | 878.50 | 922.00 | 1.2M |
| 2022-01-13 | 969.50 | 980.50 | 921.00 | 942.00 | 0.8M |
| 2022-01-12 | 954.50 | 973.50 | 940.50 | 965.50 | 0.4M |
| 2022-01-11 | 954.50 | 959.50 | 920.50 | 958.50 | 0.2M |
| 2022-01-10 | 934.50 | 970.00 | 925.50 | 946.50 | 0.5M |
| 2022-01-06 | 899.50 | 932.00 | 873.00 | 930.00 | 0.2M |
| 2022-01-05 | 918.00 | 937.00 | 886.00 | 896.00 | 0.4M |
| 2022-01-04 | 910.00 | 939.00 | 900.00 | 915.50 | 0.2M |
| 2022-01-03 | 894.50 | 922.00 | 885.50 | 918.00 | 0.3M |