290.50
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 299.00 | 299.50 | 289.50 | 290.50 | 0.7M |
| 2025-09-25 | 301.00 | 301.50 | 298.00 | 298.00 | 0.4M |
| 2025-09-24 | 303.00 | 303.00 | 299.00 | 301.00 | 0.3M |
| 2025-09-23 | 302.50 | 304.00 | 298.50 | 299.00 | 0.5M |
| 2025-09-22 | 303.50 | 303.50 | 297.00 | 300.00 | 0.5M |
| 2025-09-19 | 305.50 | 305.50 | 301.50 | 303.50 | 0.5M |
| 2025-09-18 | 300.00 | 303.50 | 299.00 | 303.00 | 0.4M |
| 2025-09-17 | 300.00 | 301.00 | 296.00 | 298.00 | 0.7M |
| 2025-09-16 | 300.50 | 302.50 | 298.00 | 299.00 | 0.6M |
| 2025-09-15 | 303.00 | 303.00 | 297.50 | 298.00 | 0.7M |
| 2025-09-12 | 302.00 | 305.50 | 301.50 | 302.50 | 0.5M |
| 2025-09-11 | 309.50 | 310.00 | 300.50 | 301.50 | 1.0M |
| 2025-09-10 | 306.50 | 312.50 | 306.50 | 309.00 | 0.6M |
| 2025-09-09 | 309.00 | 309.50 | 305.00 | 305.50 | 0.5M |
| 2025-09-08 | 310.00 | 311.00 | 304.50 | 308.50 | 0.7M |
| 2025-09-05 | 309.50 | 311.00 | 307.50 | 309.50 | 0.6M |
| 2025-09-04 | 315.00 | 315.00 | 307.50 | 307.50 | 0.7M |
| 2025-09-03 | 309.00 | 317.50 | 308.50 | 314.00 | 0.4M |
| 2025-09-02 | 319.50 | 321.50 | 309.00 | 311.00 | 1.0M |
| 2025-09-01 | 321.00 | 328.00 | 319.00 | 319.00 | 1.1M |
| 2025-08-29 | 331.50 | 331.50 | 322.00 | 322.00 | 1.0M |
| 2025-08-28 | 323.00 | 331.50 | 323.00 | 326.00 | 2.5M |
| 2025-08-27 | 312.00 | 322.00 | 312.00 | 320.50 | 1.6M |
| 2025-08-26 | 315.00 | 315.00 | 308.50 | 311.00 | 0.9M |
| 2025-08-25 | 320.00 | 322.00 | 315.00 | 315.00 | 1.0M |
| 2025-08-22 | 318.00 | 319.50 | 311.50 | 311.50 | 0.8M |
| 2025-08-21 | 313.00 | 327.00 | 313.00 | 318.00 | 2.8M |
| 2025-08-20 | 315.00 | 318.50 | 310.00 | 310.50 | 1.8M |
| 2025-08-19 | 308.00 | 318.00 | 306.00 | 313.00 | 1.4M |
| 2025-08-18 | 306.50 | 308.50 | 304.00 | 304.00 | 0.9M |
| 2025-08-15 | 319.50 | 322.50 | 308.00 | 309.00 | 1.5M |
| 2025-08-14 | 317.00 | 323.50 | 315.50 | 319.00 | 2.2M |
| 2025-08-13 | 307.50 | 312.50 | 307.50 | 311.00 | 0.7M |
| 2025-08-12 | 306.00 | 307.50 | 302.00 | 303.50 | 0.4M |
| 2025-08-11 | 312.00 | 312.00 | 301.50 | 307.00 | 0.8M |
| 2025-08-08 | 312.00 | 316.50 | 311.50 | 316.00 | 0.6M |
| 2025-08-07 | 312.00 | 317.00 | 310.50 | 313.50 | 0.6M |
| 2025-08-06 | 308.50 | 317.50 | 308.50 | 311.50 | 0.8M |
| 2025-08-05 | 303.50 | 309.50 | 303.50 | 308.50 | 0.7M |
| 2025-08-04 | 304.00 | 305.00 | 301.00 | 303.00 | 0.3M |
| 2025-08-01 | 300.00 | 307.00 | 299.00 | 306.50 | 0.4M |
| 2025-07-31 | 304.50 | 306.00 | 301.00 | 306.00 | 0.4M |
| 2025-07-30 | 300.00 | 304.00 | 298.00 | 304.00 | 0.4M |
| 2025-07-29 | 303.00 | 303.00 | 295.50 | 300.00 | 0.5M |
| 2025-07-28 | 302.00 | 303.00 | 299.00 | 303.00 | 0.3M |
| 2025-07-25 | 303.00 | 304.50 | 301.00 | 301.00 | 0.2M |
| 2025-07-24 | 302.00 | 304.00 | 301.50 | 303.00 | 0.2M |
| 2025-07-23 | 299.00 | 303.50 | 298.50 | 303.00 | 0.4M |
| 2025-07-22 | 305.00 | 305.00 | 295.50 | 296.00 | 0.6M |
| 2025-07-21 | 303.00 | 305.50 | 301.50 | 304.00 | 0.3M |
| 2025-07-18 | 308.00 | 308.50 | 301.50 | 303.50 | 0.3M |
| 2025-07-17 | 305.00 | 307.50 | 304.00 | 307.00 | 0.4M |
| 2025-07-16 | 304.50 | 308.50 | 303.50 | 305.50 | 1.0M |
| 2025-07-15 | 298.00 | 303.00 | 298.00 | 302.50 | 0.7M |
| 2025-07-14 | 301.00 | 303.00 | 296.50 | 298.00 | 0.3M |
| 2025-07-11 | 297.00 | 301.00 | 295.50 | 299.00 | 0.6M |
| 2025-07-10 | 296.50 | 297.00 | 292.50 | 296.00 | 0.6M |
| 2025-07-09 | 298.00 | 298.00 | 293.50 | 296.00 | 0.4M |
| 2025-07-08 | 293.50 | 298.50 | 290.50 | 298.50 | 0.7M |
| 2025-07-07 | 300.00 | 300.00 | 291.50 | 293.50 | 0.8M |
| 2025-07-04 | 300.50 | 302.00 | 298.00 | 301.00 | 0.8M |
| 2025-07-03 | 295.50 | 300.00 | 294.50 | 300.00 | 0.9M |
| 2025-07-02 | 290.00 | 296.00 | 289.00 | 292.50 | 1.4M |
| 2025-07-01 | 291.00 | 291.50 | 287.50 | 290.00 | 1.1M |
| 2025-06-30 | 285.00 | 290.50 | 285.00 | 288.00 | 1.7M |
| 2025-06-27 | 293.50 | 294.00 | 280.00 | 280.00 | 5.1M |
| 2025-06-26 | 306.00 | 307.50 | 304.00 | 304.50 | 0.8M |
| 2025-06-25 | 310.00 | 310.50 | 305.50 | 306.00 | 0.7M |
| 2025-06-24 | 303.00 | 309.00 | 301.00 | 309.00 | 0.9M |
| 2025-06-23 | 289.00 | 300.00 | 288.00 | 300.00 | 0.7M |
| 2025-06-20 | 300.00 | 301.00 | 294.00 | 295.00 | 0.4M |
| 2025-06-19 | 301.00 | 302.50 | 299.00 | 299.50 | 0.4M |
| 2025-06-18 | 301.00 | 306.50 | 300.00 | 302.50 | 0.7M |
| 2025-06-17 | 304.00 | 306.00 | 301.00 | 301.00 | 0.3M |
| 2025-06-16 | 303.50 | 304.00 | 301.00 | 304.00 | 0.3M |
| 2025-06-13 | 303.50 | 305.50 | 301.00 | 304.50 | 0.4M |
| 2025-06-12 | 308.00 | 310.00 | 300.50 | 304.00 | 1.3M |
| 2025-06-11 | 304.50 | 310.00 | 302.50 | 308.00 | 0.9M |
| 2025-06-10 | 300.50 | 304.00 | 300.50 | 302.00 | 0.2M |
| 2025-06-09 | 301.50 | 303.50 | 297.50 | 300.50 | 0.4M |
| 2025-06-06 | 303.50 | 303.50 | 298.50 | 299.50 | 0.4M |
| 2025-06-05 | 303.00 | 305.50 | 299.50 | 302.00 | 0.7M |
| 2025-06-04 | 299.00 | 305.50 | 299.00 | 302.50 | 0.6M |
| 2025-06-03 | 298.00 | 299.00 | 293.50 | 299.00 | 0.5M |
| 2025-06-02 | 298.50 | 298.50 | 292.50 | 293.50 | 0.5M |
| 2025-05-29 | 303.00 | 303.00 | 300.00 | 303.00 | 0.5M |
| 2025-05-28 | 300.00 | 302.50 | 297.50 | 300.00 | 0.4M |
| 2025-05-27 | 297.00 | 300.00 | 296.00 | 297.00 | 0.2M |
| 2025-05-26 | 302.00 | 302.00 | 296.00 | 296.50 | 0.2M |
| 2025-05-23 | 304.00 | 304.00 | 297.00 | 300.00 | 0.4M |
| 2025-05-22 | 300.00 | 304.50 | 298.50 | 304.50 | 0.5M |
| 2025-05-21 | 299.00 | 304.50 | 297.00 | 304.50 | 0.9M |
| 2025-05-20 | 297.00 | 301.00 | 297.00 | 299.00 | 0.6M |
| 2025-05-19 | 298.50 | 300.00 | 292.00 | 293.50 | 0.5M |
| 2025-05-16 | 292.00 | 299.50 | 291.50 | 297.50 | 1.1M |
| 2025-05-15 | 291.00 | 291.00 | 285.00 | 286.50 | 0.5M |
| 2025-05-14 | 285.00 | 288.00 | 284.50 | 287.50 | 0.5M |
| 2025-05-13 | 281.50 | 284.00 | 279.50 | 283.00 | 0.7M |
| 2025-05-12 | 273.50 | 279.50 | 273.00 | 278.50 | 0.4M |
| 2025-05-09 | 272.00 | 274.00 | 269.50 | 272.00 | 0.2M |
| 2025-05-08 | 270.00 | 272.50 | 270.00 | 272.00 | 0.2M |
| 2025-05-07 | 270.00 | 273.00 | 267.50 | 268.00 | 0.3M |
| 2025-05-06 | 265.50 | 270.00 | 265.50 | 267.00 | 0.2M |
| 2025-05-05 | 273.00 | 273.00 | 264.00 | 268.00 | 0.6M |
| 2025-05-02 | 270.50 | 273.50 | 270.00 | 272.00 | 0.3M |
| 2025-04-30 | 270.50 | 273.00 | 267.50 | 267.50 | 0.4M |
| 2025-04-29 | 267.50 | 271.50 | 266.50 | 269.50 | 0.4M |
| 2025-04-28 | 269.50 | 271.00 | 266.00 | 267.50 | 0.4M |
| 2025-04-25 | 272.00 | 274.50 | 267.00 | 267.00 | 0.4M |
| 2025-04-24 | 264.00 | 269.50 | 263.50 | 268.50 | 0.4M |
| 2025-04-23 | 263.00 | 264.00 | 261.50 | 262.50 | 0.4M |
| 2025-04-22 | 253.00 | 259.00 | 251.50 | 258.00 | 0.5M |
| 2025-04-21 | 261.00 | 261.00 | 256.00 | 257.50 | 0.4M |
| 2025-04-18 | 261.00 | 261.00 | 258.50 | 258.50 | 0.2M |
| 2025-04-17 | 255.00 | 262.00 | 253.00 | 261.00 | 0.4M |
| 2025-04-16 | 257.00 | 259.50 | 255.50 | 258.00 | 0.7M |
| 2025-04-15 | 258.00 | 262.50 | 256.00 | 260.50 | 0.8M |
| 2025-04-14 | 255.00 | 261.50 | 250.50 | 258.00 | 1.4M |
| 2025-04-11 | 230.00 | 255.00 | 226.00 | 255.00 | 1.5M |
| 2025-04-10 | 238.00 | 238.00 | 238.00 | 238.00 | 0.6M |
| 2025-04-09 | 237.50 | 237.50 | 216.50 | 216.50 | 1.9M |
| 2025-04-08 | 236.00 | 244.00 | 234.50 | 240.50 | 1.9M |
| 2025-04-07 | 260.00 | 260.00 | 260.00 | 260.00 | 0.3M |
| 2025-04-02 | 285.00 | 290.00 | 283.00 | 288.50 | 0.4M |
| 2025-04-01 | 285.50 | 287.50 | 283.00 | 285.00 | 0.8M |
| 2025-03-31 | 284.00 | 286.50 | 281.00 | 282.50 | 0.9M |
| 2025-03-28 | 297.50 | 297.50 | 287.00 | 291.00 | 0.7M |
| 2025-03-27 | 301.50 | 301.50 | 296.50 | 299.00 | 0.3M |
| 2025-03-26 | 301.00 | 303.00 | 300.00 | 303.00 | 0.2M |
| 2025-03-25 | 304.50 | 305.00 | 298.00 | 298.00 | 0.3M |
| 2025-03-24 | 307.50 | 308.00 | 300.00 | 300.00 | 0.4M |
| 2025-03-21 | 308.00 | 308.50 | 304.50 | 307.00 | 0.3M |
| 2025-03-20 | 303.50 | 310.00 | 303.50 | 308.00 | 0.7M |
| 2025-03-19 | 311.50 | 311.50 | 298.50 | 299.50 | 0.8M |
| 2025-03-18 | 310.00 | 313.00 | 306.50 | 313.00 | 1.0M |
| 2025-03-17 | 296.50 | 307.50 | 295.00 | 307.50 | 1.4M |
| 2025-03-14 | 291.50 | 291.50 | 285.50 | 288.50 | 0.6M |
| 2025-03-13 | 303.00 | 303.50 | 290.50 | 290.50 | 0.9M |
| 2025-03-12 | 299.00 | 304.50 | 298.50 | 299.00 | 0.3M |
| 2025-03-11 | 300.00 | 301.00 | 292.50 | 299.00 | 0.8M |
| 2025-03-10 | 308.50 | 311.50 | 302.50 | 309.00 | 0.8M |
| 2025-03-07 | 314.00 | 314.00 | 306.50 | 307.50 | 0.6M |
| 2025-03-06 | 322.00 | 327.00 | 314.00 | 314.00 | 0.8M |
| 2025-03-05 | 317.00 | 322.00 | 317.00 | 320.50 | 0.6M |
| 2025-03-04 | 304.00 | 321.00 | 301.50 | 316.00 | 1.1M |
| 2025-03-03 | 310.00 | 313.00 | 305.50 | 308.50 | 0.7M |
| 2025-02-27 | 323.50 | 325.00 | 315.50 | 315.50 | 0.9M |
| 2025-02-26 | 320.50 | 324.50 | 318.00 | 322.50 | 0.7M |
| 2025-02-25 | 322.50 | 330.50 | 319.00 | 319.00 | 2.0M |
| 2025-02-24 | 323.00 | 327.50 | 323.00 | 323.00 | 0.7M |
| 2025-02-21 | 323.50 | 329.00 | 321.00 | 327.50 | 1.2M |
| 2025-02-20 | 323.00 | 329.50 | 321.50 | 322.00 | 1.3M |
| 2025-02-19 | 310.50 | 332.00 | 310.50 | 322.00 | 3.3M |
| 2025-02-18 | 311.00 | 313.50 | 308.50 | 310.00 | 0.6M |
| 2025-02-17 | 308.00 | 312.00 | 307.00 | 310.50 | 0.7M |
| 2025-02-14 | 303.50 | 309.00 | 302.50 | 305.00 | 0.6M |
| 2025-02-13 | 309.00 | 309.50 | 302.50 | 302.50 | 0.6M |
| 2025-02-12 | 310.00 | 315.50 | 308.50 | 309.00 | 0.8M |
| 2025-02-11 | 312.00 | 314.00 | 308.50 | 308.50 | 0.6M |
| 2025-02-10 | 309.50 | 313.00 | 305.50 | 310.50 | 0.8M |
| 2025-02-07 | 302.00 | 313.00 | 301.50 | 309.00 | 1.5M |
| 2025-02-06 | 302.50 | 309.00 | 298.50 | 306.50 | 1.3M |
| 2025-02-05 | 285.50 | 301.50 | 285.50 | 299.50 | 1.4M |
| 2025-02-04 | 282.00 | 286.00 | 282.00 | 284.00 | 0.3M |
| 2025-02-03 | 279.00 | 282.50 | 278.00 | 281.50 | 0.5M |
| 2025-01-22 | 289.00 | 289.00 | 285.50 | 287.50 | 0.3M |
| 2025-01-21 | 285.00 | 287.50 | 285.00 | 285.00 | 0.1M |
| 2025-01-20 | 285.50 | 286.50 | 284.00 | 285.00 | 0.2M |
| 2025-01-17 | 282.50 | 286.00 | 280.50 | 285.00 | 0.2M |
| 2025-01-16 | 284.00 | 285.00 | 282.00 | 282.00 | 0.3M |
| 2025-01-15 | 281.00 | 283.00 | 278.00 | 278.50 | 0.3M |
| 2025-01-14 | 283.00 | 283.00 | 278.00 | 281.00 | 0.3M |
| 2025-01-13 | 288.00 | 288.00 | 278.00 | 280.00 | 0.9M |
| 2025-01-10 | 291.50 | 293.50 | 290.00 | 290.00 | 0.3M |
| 2025-01-09 | 299.00 | 300.50 | 291.50 | 291.50 | 0.5M |
| 2025-01-08 | 301.00 | 304.00 | 299.00 | 299.00 | 0.9M |
| 2025-01-07 | 295.00 | 299.00 | 295.00 | 296.00 | 0.4M |
| 2025-01-06 | 292.00 | 296.00 | 292.00 | 294.00 | 0.3M |
| 2025-01-03 | 293.00 | 293.50 | 289.50 | 290.00 | 0.5M |
| 2025-01-02 | 292.50 | 301.00 | 292.00 | 292.00 | 0.5M |