145.89
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 246.40 | 251.45 | 242.40 | 247.30 | 0.3M |
| 2024-12-30 | 254.20 | 256.90 | 245.20 | 247.80 | 0.3M |
| 2024-12-27 | 257.40 | 258.40 | 254.00 | 254.20 | 0.1M |
| 2024-12-26 | 262.45 | 267.60 | 254.25 | 256.40 | 0.3M |
| 2024-12-24 | 255.95 | 267.00 | 254.75 | 260.95 | 0.2M |
| 2024-12-23 | 262.20 | 264.50 | 254.10 | 255.00 | 0.3M |
| 2024-12-20 | 272.90 | 272.90 | 261.00 | 262.10 | 0.2M |
| 2024-12-19 | 264.00 | 273.00 | 261.60 | 268.75 | 0.3M |
| 2024-12-18 | 275.00 | 275.70 | 264.00 | 266.45 | 0.4M |
| 2024-12-17 | 271.90 | 276.80 | 270.30 | 272.20 | 0.2M |
| 2024-12-16 | 277.45 | 281.70 | 268.00 | 270.70 | 0.4M |
| 2024-12-13 | 274.00 | 278.60 | 268.70 | 274.35 | 0.3M |
| 2024-12-12 | 277.00 | 279.45 | 274.00 | 274.45 | 0.2M |
| 2024-12-11 | 277.60 | 284.40 | 275.00 | 277.00 | 0.3M |
| 2024-12-10 | 282.10 | 285.00 | 275.00 | 277.55 | 0.3M |
| 2024-12-09 | 288.95 | 290.35 | 280.40 | 282.95 | 0.3M |
| 2024-12-06 | 287.10 | 290.60 | 279.35 | 284.85 | 0.4M |
| 2024-12-05 | 289.95 | 292.20 | 285.00 | 286.90 | 0.2M |
| 2024-12-04 | 294.90 | 295.35 | 288.00 | 289.85 | 0.3M |
| 2024-12-03 | 281.95 | 293.40 | 279.65 | 288.80 | 0.5M |
| 2024-12-02 | 274.65 | 284.00 | 270.75 | 279.45 | 0.4M |
| 2024-11-29 | 286.40 | 289.45 | 276.40 | 277.50 | 0.4M |
| 2024-11-28 | 269.00 | 280.75 | 268.50 | 280.75 | 0.5M |
| 2024-11-27 | 271.80 | 271.80 | 265.30 | 267.40 | 0.3M |
| 2024-11-26 | 267.70 | 271.85 | 262.60 | 268.65 | 0.3M |
| 2024-11-25 | 278.00 | 279.50 | 263.00 | 264.45 | 0.4M |
| 2024-11-22 | 260.05 | 274.00 | 257.35 | 270.65 | 0.7M |
| 2024-11-21 | 265.00 | 271.70 | 262.95 | 262.95 | 0.8M |
| 2024-11-19 | 276.75 | 286.75 | 276.75 | 276.75 | 2.4M |
| 2024-11-18 | 291.30 | 291.30 | 291.30 | 291.30 | 0.1M |
| 2024-11-14 | 306.60 | 306.60 | 306.60 | 306.60 | 0.1M |
| 2024-11-13 | 333.00 | 338.95 | 322.35 | 322.70 | 0.5M |
| 2024-11-12 | 352.95 | 359.95 | 335.80 | 339.30 | 0.3M |
| 2024-11-11 | 350.30 | 365.00 | 342.00 | 350.30 | 0.6M |
| 2024-11-08 | 373.85 | 375.00 | 352.00 | 354.05 | 0.8M |
| 2024-11-07 | 360.00 | 374.10 | 358.10 | 368.65 | 1.9M |
| 2024-11-06 | 348.90 | 360.95 | 346.00 | 356.30 | 1.6M |
| 2024-11-05 | 336.20 | 345.55 | 335.45 | 343.80 | 0.7M |
| 2024-11-04 | 324.40 | 340.00 | 315.10 | 332.60 | 0.8M |
| 2024-11-01 | 314.80 | 324.70 | 313.55 | 324.45 | 0.3M |
| 2024-10-31 | 307.95 | 311.85 | 304.00 | 309.25 | 0.3M |
| 2024-10-30 | 307.70 | 314.70 | 304.60 | 306.65 | 0.3M |
| 2024-10-29 | 308.35 | 312.95 | 304.00 | 305.35 | 0.2M |
| 2024-10-28 | 312.85 | 314.70 | 297.00 | 304.90 | 0.3M |
| 2024-10-25 | 313.85 | 316.20 | 300.00 | 312.10 | 0.3M |
| 2024-10-24 | 323.95 | 328.40 | 309.20 | 313.60 | 0.2M |
| 2024-10-23 | 302.45 | 317.65 | 297.30 | 317.65 | 0.2M |
| 2024-10-22 | 315.15 | 319.80 | 301.10 | 302.55 | 0.3M |
| 2024-10-21 | 327.80 | 328.65 | 311.00 | 315.15 | 0.3M |
| 2024-10-18 | 334.00 | 334.00 | 321.00 | 325.90 | 0.3M |
| 2024-10-17 | 347.80 | 349.00 | 333.00 | 334.70 | 0.3M |
| 2024-10-16 | 336.30 | 348.50 | 336.30 | 345.30 | 0.5M |
| 2024-10-15 | 337.00 | 338.90 | 333.60 | 336.95 | 0.3M |
| 2024-10-14 | 331.50 | 339.90 | 327.50 | 333.55 | 0.5M |
| 2024-10-11 | 334.35 | 334.40 | 325.00 | 327.00 | 0.2M |
| 2024-10-10 | 336.80 | 345.45 | 321.85 | 331.75 | 0.9M |
| 2024-10-09 | 319.65 | 329.00 | 318.70 | 329.00 | 0.3M |
| 2024-10-08 | 295.00 | 313.35 | 295.00 | 313.35 | 0.6M |
| 2024-10-07 | 316.00 | 316.00 | 293.90 | 298.45 | 0.7M |
| 2024-10-04 | 312.90 | 319.00 | 307.50 | 308.60 | 0.4M |
| 2024-10-03 | 309.05 | 319.45 | 305.00 | 310.40 | 0.3M |
| 2024-10-01 | 319.75 | 324.80 | 310.50 | 311.50 | 0.2M |
| 2024-09-30 | 318.00 | 319.90 | 309.55 | 313.85 | 0.3M |
| 2024-09-27 | 323.40 | 325.00 | 315.00 | 317.35 | 0.2M |
| 2024-09-26 | 324.00 | 324.95 | 319.00 | 320.85 | 0.2M |
| 2024-09-25 | 328.20 | 330.00 | 319.00 | 319.95 | 0.3M |
| 2024-09-24 | 335.00 | 337.70 | 323.00 | 324.50 | 0.2M |
| 2024-09-23 | 333.00 | 338.00 | 328.90 | 332.20 | 0.3M |
| 2024-09-20 | 325.80 | 337.90 | 320.00 | 327.70 | 0.3M |
| 2024-09-19 | 332.80 | 335.65 | 313.65 | 322.40 | 0.4M |
| 2024-09-18 | 336.00 | 338.00 | 327.00 | 329.30 | 0.3M |
| 2024-09-17 | 337.00 | 338.90 | 331.00 | 336.30 | 0.3M |
| 2024-09-16 | 351.70 | 351.70 | 329.25 | 338.10 | 0.5M |
| 2024-09-13 | 357.00 | 360.00 | 344.15 | 346.55 | 0.3M |
| 2024-09-12 | 361.00 | 365.50 | 354.10 | 355.65 | 0.2M |
| 2024-09-11 | 355.00 | 365.20 | 348.00 | 350.10 | 0.5M |
| 2024-09-10 | 331.85 | 347.85 | 331.85 | 347.85 | 0.3M |
| 2024-09-09 | 349.55 | 350.00 | 331.15 | 331.30 | 0.4M |
| 2024-09-06 | 349.00 | 358.50 | 344.50 | 348.55 | 0.3M |
| 2024-09-05 | 351.00 | 360.00 | 346.00 | 349.55 | 0.5M |
| 2024-09-04 | 365.00 | 370.00 | 359.60 | 359.60 | 0.5M |
| 2024-09-03 | 364.90 | 384.60 | 348.00 | 378.50 | 2.6M |
| 2024-09-02 | 389.95 | 391.20 | 366.30 | 366.30 | 0.4M |
| 2024-08-30 | 386.00 | 389.90 | 380.00 | 385.55 | 0.2M |
| 2024-08-29 | 394.80 | 394.80 | 381.80 | 383.00 | 0.2M |
| 2024-08-28 | 399.80 | 401.00 | 388.00 | 392.55 | 0.2M |
| 2024-08-27 | 400.95 | 403.00 | 392.00 | 393.35 | 0.2M |
| 2024-08-26 | 402.00 | 403.95 | 391.50 | 393.50 | 0.2M |
| 2024-08-23 | 400.00 | 403.00 | 395.05 | 401.30 | 0.1M |
| 2024-08-22 | 399.95 | 404.45 | 396.80 | 399.95 | 0.1M |
| 2024-08-21 | 405.00 | 405.00 | 392.00 | 394.85 | 0.3M |
| 2024-08-20 | 408.95 | 410.00 | 400.00 | 402.10 | 0.2M |
| 2024-08-19 | 400.15 | 406.00 | 400.00 | 402.85 | 0.2M |
| 2024-08-16 | 407.00 | 409.65 | 392.65 | 394.15 | 0.2M |
| 2024-08-14 | 401.50 | 405.00 | 390.60 | 399.65 | 0.1M |
| 2024-08-13 | 405.00 | 412.50 | 392.00 | 395.60 | 0.2M |
| 2024-08-12 | 422.00 | 425.00 | 402.70 | 410.75 | 0.2M |
| 2024-08-09 | 410.10 | 427.10 | 410.10 | 423.85 | 0.4M |
| 2024-08-08 | 389.80 | 408.85 | 380.00 | 406.80 | 0.6M |
| 2024-08-07 | 398.00 | 409.00 | 380.70 | 389.40 | 0.6M |
| 2024-08-06 | 402.00 | 430.00 | 400.70 | 400.70 | 0.5M |
| 2024-08-05 | 425.15 | 440.00 | 421.75 | 421.75 | 0.4M |
| 2024-08-02 | 439.00 | 451.20 | 436.15 | 443.95 | 0.2M |
| 2024-08-01 | 449.85 | 460.00 | 442.50 | 449.75 | 0.2M |
| 2024-07-31 | 457.85 | 463.00 | 442.05 | 446.65 | 0.2M |
| 2024-07-30 | 475.00 | 475.00 | 449.25 | 456.75 | 0.2M |
| 2024-07-29 | 460.00 | 479.00 | 458.95 | 472.75 | 0.4M |
| 2024-07-26 | 439.90 | 456.30 | 434.60 | 456.30 | 0.4M |
| 2024-07-25 | 440.00 | 440.00 | 427.00 | 434.60 | 0.7M |
| 2024-07-24 | 434.00 | 449.00 | 424.90 | 443.60 | 0.7M |
| 2024-07-23 | 439.00 | 449.90 | 415.60 | 438.45 | 0.3M |
| 2024-07-22 | 426.00 | 450.00 | 415.10 | 437.45 | 0.2M |
| 2024-07-19 | 443.00 | 450.00 | 422.05 | 432.70 | 0.3M |
| 2024-07-18 | 461.00 | 462.00 | 441.00 | 442.85 | 0.4M |
| 2024-07-16 | 469.50 | 485.00 | 461.00 | 463.35 | 0.3M |
| 2024-07-15 | 462.00 | 481.95 | 450.00 | 469.55 | 1.9M |
| 2024-07-12 | 453.40 | 457.90 | 428.00 | 445.05 | 1.0M |
| 2024-07-11 | 457.00 | 468.00 | 450.10 | 451.55 | 0.7M |
| 2024-07-10 | 468.60 | 475.25 | 432.95 | 455.70 | 1.3M |
| 2024-07-09 | 458.80 | 482.00 | 457.00 | 466.70 | 1.2M |
| 2024-07-08 | 491.00 | 493.45 | 440.10 | 456.30 | 2.1M |
| 2024-07-05 | 491.95 | 504.95 | 482.10 | 486.20 | 1.1M |
| 2024-07-04 | 518.30 | 519.00 | 484.10 | 490.95 | 1.9M |
| 2024-07-03 | 523.90 | 529.90 | 511.70 | 515.20 | 1.3M |
| 2024-07-02 | 504.00 | 530.00 | 493.00 | 518.85 | 3.8M |
| 2024-07-01 | 456.70 | 507.40 | 454.20 | 500.30 | 3.8M |
| 2024-06-28 | 440.00 | 459.70 | 432.10 | 454.00 | 2.6M |
| 2024-06-27 | 414.80 | 452.00 | 414.35 | 435.30 | 3.8M |
| 2024-06-26 | 432.30 | 432.30 | 406.50 | 414.10 | 1.5M |
| 2024-06-25 | 446.00 | 452.00 | 417.10 | 430.55 | 3.7M |
| 2024-06-24 | 394.95 | 461.50 | 387.50 | 446.25 | 11.8M |
| 2024-06-21 | 391.70 | 424.20 | 382.00 | 405.15 | 8.7M |
| 2024-06-20 | 353.95 | 400.00 | 350.95 | 387.95 | 7.3M |
| 2024-06-19 | 338.00 | 361.70 | 324.45 | 351.45 | 7.6M |
| 2024-06-18 | 322.00 | 339.85 | 319.30 | 329.80 | 3.3M |
| 2024-06-14 | 316.00 | 326.80 | 313.00 | 319.05 | 1.4M |
| 2024-06-13 | 326.00 | 329.25 | 312.70 | 315.95 | 1.1M |
| 2024-06-12 | 317.80 | 330.00 | 317.80 | 322.15 | 2.3M |
| 2024-06-11 | 314.00 | 321.50 | 310.55 | 316.65 | 1.3M |
| 2024-06-10 | 310.00 | 325.00 | 305.50 | 312.05 | 2.4M |
| 2024-06-07 | 303.40 | 310.60 | 301.55 | 304.10 | 2.2M |
| 2024-06-06 | 300.80 | 317.35 | 297.20 | 303.40 | 2.8M |
| 2024-06-05 | 280.00 | 303.00 | 268.00 | 297.90 | 2.6M |
| 2024-06-04 | 299.00 | 301.95 | 252.05 | 276.30 | 3.6M |
| 2024-06-03 | 336.20 | 337.95 | 301.25 | 303.15 | 3.2M |
| 2024-05-31 | 317.40 | 346.70 | 308.35 | 313.30 | 12.4M |
| 2024-05-30 | 272.20 | 322.00 | 271.80 | 315.10 | 15.6M |
| 2024-05-29 | 265.80 | 284.00 | 265.15 | 269.50 | 3.7M |
| 2024-05-28 | 261.00 | 264.25 | 253.45 | 256.40 | 0.6M |
| 2024-05-27 | 267.95 | 273.00 | 255.05 | 259.50 | 1.0M |
| 2024-05-24 | 273.60 | 275.95 | 264.00 | 266.55 | 0.7M |
| 2024-05-23 | 274.00 | 279.00 | 271.00 | 273.15 | 0.3M |
| 2024-05-22 | 276.05 | 282.80 | 269.60 | 273.50 | 0.5M |
| 2024-05-21 | 285.90 | 286.00 | 269.15 | 274.55 | 0.8M |
| 2024-05-18 | 284.55 | 284.55 | 284.55 | 284.55 | 0.0M |
| 2024-05-17 | 279.45 | 289.50 | 278.80 | 284.55 | 1.0M |
| 2024-05-16 | 283.40 | 283.95 | 275.00 | 277.90 | 0.4M |
| 2024-05-15 | 284.40 | 288.00 | 273.20 | 281.60 | 0.8M |
| 2024-05-14 | 258.85 | 280.50 | 257.05 | 277.55 | 1.6M |
| 2024-05-13 | 261.00 | 263.90 | 248.90 | 254.75 | 0.6M |
| 2024-05-10 | 263.00 | 267.00 | 252.35 | 260.65 | 0.8M |
| 2024-05-09 | 278.70 | 280.00 | 257.80 | 260.70 | 1.3M |
| 2024-05-08 | 269.00 | 286.15 | 266.55 | 277.65 | 1.0M |
| 2024-05-07 | 280.00 | 280.15 | 265.00 | 268.25 | 1.1M |
| 2024-05-06 | 293.00 | 294.90 | 275.20 | 278.60 | 1.1M |
| 2024-05-03 | 294.70 | 299.00 | 286.00 | 291.65 | 0.9M |
| 2024-05-02 | 300.50 | 301.85 | 291.00 | 291.85 | 1.0M |
| 2024-04-30 | 306.95 | 313.00 | 296.05 | 299.45 | 2.2M |
| 2024-04-29 | 282.95 | 314.00 | 282.30 | 303.70 | 5.5M |
| 2024-04-26 | 278.00 | 292.15 | 275.10 | 278.85 | 1.4M |
| 2024-04-25 | 282.95 | 288.00 | 275.40 | 278.00 | 0.8M |
| 2024-04-24 | 291.75 | 294.40 | 282.00 | 283.80 | 1.1M |
| 2024-04-23 | 281.95 | 304.00 | 280.00 | 288.30 | 3.8M |
| 2024-04-22 | 289.05 | 290.00 | 262.75 | 278.70 | 3.8M |
| 2024-04-19 | 286.70 | 303.95 | 284.05 | 291.80 | 7.8M |
| 2024-04-18 | 266.15 | 308.65 | 265.10 | 294.90 | 16.2M |
| 2024-04-16 | 236.80 | 266.40 | 235.05 | 258.90 | 5.3M |
| 2024-04-15 | 234.00 | 253.55 | 226.10 | 238.25 | 4.5M |
| 2024-04-12 | 218.45 | 250.85 | 215.95 | 241.90 | 6.0M |
| 2024-04-10 | 220.80 | 225.00 | 218.05 | 219.85 | 0.5M |
| 2024-04-09 | 231.90 | 231.90 | 218.50 | 219.90 | 0.9M |
| 2024-04-08 | 226.20 | 232.70 | 221.30 | 230.65 | 1.4M |
| 2024-04-05 | 207.90 | 227.65 | 206.10 | 224.20 | 2.8M |
| 2024-04-04 | 206.80 | 209.90 | 204.30 | 207.90 | 0.8M |
| 2024-04-03 | 208.00 | 211.45 | 201.50 | 203.80 | 1.2M |
| 2024-04-02 | 204.55 | 211.45 | 202.30 | 208.85 | 0.6M |
| 2024-04-01 | 200.25 | 205.00 | 197.50 | 201.70 | 0.6M |
| 2024-03-28 | 205.80 | 209.50 | 195.50 | 197.35 | 0.8M |
| 2024-03-27 | 205.95 | 213.00 | 201.35 | 205.30 | 1.1M |
| 2024-03-26 | 214.55 | 220.95 | 202.30 | 204.20 | 1.0M |
| 2024-03-22 | 220.75 | 222.45 | 212.55 | 214.55 | 1.2M |
| 2024-03-21 | 239.15 | 239.40 | 219.15 | 224.75 | 3.3M |
| 2024-03-20 | 216.40 | 232.95 | 216.40 | 229.15 | 2.5M |
| 2024-03-19 | 221.90 | 223.60 | 211.05 | 214.15 | 0.9M |
| 2024-03-18 | 230.70 | 235.95 | 218.40 | 224.35 | 2.0M |
| 2024-03-15 | 214.00 | 239.90 | 213.05 | 227.75 | 7.6M |
| 2024-03-14 | 177.05 | 212.45 | 177.05 | 212.45 | 5.0M |
| 2024-03-13 | 204.95 | 205.75 | 169.40 | 177.05 | 4.6M |
| 2024-03-12 | 216.70 | 216.70 | 196.15 | 199.25 | 4.7M |
| 2024-03-11 | 238.00 | 240.60 | 215.00 | 216.75 | 3.9M |
| 2024-03-07 | 250.00 | 257.65 | 235.25 | 238.20 | 5.3M |
| 2024-03-06 | 231.15 | 248.75 | 229.30 | 246.45 | 12.7M |
| 2024-03-05 | 265.00 | 274.50 | 219.00 | 224.95 | 35.3M |