358.97
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 | 330.00 | 330.00 | 300.00 | 305.10 | 0.0M |
| 2024-12-30 | 333.00 | 333.00 | 300.00 | 322.00 | 0.0M |
| 2024-12-27 | 266.15 | 317.47 | 266.15 | 317.47 | 0.0M |
| 2024-12-26 | 296.50 | 296.50 | 265.50 | 290.00 | 0.0M |
| 2024-12-24 | 272.00 | 298.39 | 255.00 | 298.39 | 0.0M |
| 2024-12-23 | 256.90 | 275.99 | 256.90 | 270.00 | 0.0M |
| 2024-12-20 | 253.00 | 253.00 | 253.00 | 253.00 | 0.0M |
| 2024-12-19 | 272.00 | 274.00 | 267.72 | 267.72 | 0.0M |
| 2024-12-18 | 236.00 | 259.00 | 234.20 | 241.00 | 0.0M |
| 2024-12-17 | 270.00 | 270.00 | 244.01 | 250.00 | 0.0M |
| 2024-12-16 | 270.00 | 278.00 | 265.00 | 270.00 | 0.0M |
| 2024-12-13 | 285.00 | 285.00 | 262.01 | 262.01 | 0.0M |
| 2024-12-12 | 290.00 | 290.00 | 264.11 | 270.01 | 0.0M |
| 2024-12-11 | 256.52 | 290.00 | 252.94 | 278.25 | 0.1M |
| 2024-12-10 | 313.00 | 343.49 | 281.03 | 281.03 | 0.0M |
| 2024-12-09 | 284.46 | 312.91 | 284.46 | 312.91 | 0.0M |
| 2024-12-06 | 233.00 | 284.46 | 233.00 | 284.46 | 0.0M |
| 2024-12-05 | 244.00 | 261.99 | 222.03 | 233.00 | 0.0M |
| 2024-12-04 | 222.24 | 241.00 | 222.24 | 239.99 | 0.0M |
| 2024-12-03 | 222.01 | 242.00 | 211.00 | 237.00 | 0.0M |
| 2024-11-27 | 231.00 | 232.50 | 231.00 | 232.50 | 0.0M |
| 2024-11-26 | 232.50 | 232.50 | 232.50 | 232.50 | 0.0M |
| 2024-11-25 | 222.00 | 225.10 | 222.00 | 225.10 | 0.0M |
| 2024-11-22 | 243.00 | 243.00 | 243.00 | 243.00 | 0.0M |
| 2024-11-20 | 232.98 | 233.00 | 225.10 | 225.10 | 0.0M |
| 2024-11-19 | 220.82 | 232.99 | 220.82 | 232.98 | 0.0M |
| 2024-11-15 | 211.12 | 211.12 | 211.12 | 211.12 | 0.0M |
| 2024-11-14 | 220.00 | 232.98 | 211.00 | 225.00 | 0.0M |
| 2024-11-13 | 213.02 | 213.02 | 213.02 | 213.02 | 0.0M |
| 2024-11-12 | 212.01 | 220.00 | 212.01 | 220.00 | 0.0M |
| 2024-11-11 | 210.01 | 230.00 | 210.01 | 220.00 | 0.0M |
| 2024-11-08 | 216.00 | 222.00 | 211.00 | 211.00 | 0.0M |
| 2024-11-07 | 215.00 | 230.95 | 207.00 | 221.99 | 0.0M |
| 2024-11-06 | 206.01 | 206.01 | 206.01 | 206.01 | 0.0M |
| 2024-11-05 | 210.01 | 210.01 | 206.00 | 210.00 | 0.0M |
| 2024-11-04 | 206.00 | 220.99 | 206.00 | 211.00 | 0.0M |
| 2024-11-01 | 206.00 | 212.00 | 190.88 | 211.80 | 0.0M |
| 2024-10-31 | 220.00 | 221.99 | 205.70 | 206.70 | 0.0M |
| 2024-10-30 | 218.00 | 225.00 | 211.01 | 213.00 | 0.0M |
| 2024-10-29 | 220.50 | 229.00 | 220.00 | 220.22 | 0.0M |
| 2024-10-28 | 222.01 | 232.95 | 220.00 | 222.01 | 0.0M |
| 2024-10-25 | 231.00 | 231.00 | 222.00 | 228.00 | 0.0M |
| 2024-10-24 | 230.00 | 231.05 | 211.00 | 222.01 | 0.0M |
| 2024-10-23 | 211.00 | 250.00 | 211.00 | 230.00 | 0.0M |
| 2024-10-22 | 220.01 | 231.38 | 220.01 | 231.38 | 0.0M |
| 2024-10-21 | 230.00 | 230.00 | 222.21 | 226.00 | 0.0M |
| 2024-10-18 | 237.00 | 237.00 | 222.01 | 222.01 | 0.0M |
| 2024-10-17 | 249.99 | 249.99 | 249.99 | 249.99 | 0.0M |
| 2024-10-16 | 220.02 | 220.07 | 220.02 | 220.07 | 0.0M |
| 2024-10-15 | 237.01 | 237.01 | 237.00 | 237.00 | 0.0M |
| 2024-10-14 | 237.00 | 237.00 | 230.00 | 230.00 | 0.0M |
| 2024-10-11 | 230.00 | 244.00 | 230.00 | 241.00 | 0.0M |
| 2024-10-10 | 222.76 | 222.76 | 222.76 | 222.76 | 0.0M |
| 2024-10-08 | 222.76 | 222.76 | 222.76 | 222.76 | 0.0M |
| 2024-10-07 | 230.00 | 230.00 | 229.99 | 230.00 | 0.0M |
| 2024-10-04 | 225.11 | 225.11 | 225.11 | 225.11 | 0.0M |
| 2024-10-03 | 202.00 | 222.00 | 202.00 | 222.00 | 0.0M |
| 2024-10-02 | 222.10 | 222.10 | 222.10 | 222.10 | 0.0M |
| 2024-09-30 | 231.00 | 231.00 | 231.00 | 231.00 | 0.0M |
| 2024-09-27 | 222.10 | 222.10 | 211.01 | 211.01 | 0.0M |
| 2024-09-26 | 228.00 | 228.00 | 222.22 | 225.00 | 0.0M |
| 2024-09-24 | 222.10 | 222.10 | 222.10 | 222.10 | 0.0M |
| 2024-09-23 | 225.11 | 225.11 | 225.11 | 225.11 | 0.0M |
| 2024-09-16 | 233.00 | 236.00 | 233.00 | 235.00 | 0.0M |
| 2024-09-13 | 230.00 | 230.00 | 225.00 | 225.00 | 0.0M |
| 2024-09-10 | 222.01 | 232.99 | 222.01 | 232.99 | 0.0M |
| 2024-09-06 | 229.00 | 230.00 | 228.02 | 229.99 | 0.0M |
| 2024-09-05 | 230.00 | 230.00 | 230.00 | 230.00 | 0.0M |
| 2024-09-04 | 232.00 | 232.00 | 232.00 | 232.00 | 0.0M |
| 2024-09-03 | 230.00 | 240.00 | 230.00 | 239.00 | 0.0M |
| 2024-09-02 | 240.00 | 240.00 | 240.00 | 240.00 | 0.0M |
| 2024-08-30 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2024-08-29 | 240.00 | 250.00 | 240.00 | 250.00 | 0.0M |
| 2024-08-27 | 239.01 | 239.01 | 239.01 | 239.01 | 0.0M |
| 2024-08-26 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2024-08-23 | 249.89 | 249.89 | 245.00 | 245.00 | 0.0M |
| 2024-08-22 | 250.00 | 250.00 | 236.00 | 237.00 | 0.0M |
| 2024-08-21 | 247.09 | 260.00 | 247.08 | 247.08 | 0.0M |
| 2024-08-20 | 248.09 | 254.00 | 248.09 | 250.00 | 0.0M |
| 2024-08-19 | 247.12 | 255.00 | 247.12 | 255.00 | 0.0M |
| 2024-08-16 | 250.01 | 255.00 | 247.08 | 250.00 | 0.0M |
| 2024-08-15 | 250.00 | 250.05 | 250.00 | 250.03 | 0.0M |
| 2024-08-13 | 250.00 | 264.99 | 250.00 | 264.99 | 0.0M |
| 2024-08-12 | 247.11 | 274.60 | 247.10 | 274.60 | 0.0M |
| 2024-08-06 | 270.00 | 274.99 | 255.55 | 255.55 | 0.0M |
| 2024-08-05 | 245.02 | 250.00 | 245.00 | 250.00 | 0.0M |
| 2024-08-02 | 251.07 | 251.07 | 251.07 | 251.07 | 0.0M |
| 2024-07-31 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2024-07-29 | 270.00 | 270.00 | 223.65 | 248.01 | 0.0M |
| 2024-07-26 | 248.01 | 248.01 | 248.00 | 248.00 | 0.0M |
| 2024-07-25 | 248.02 | 257.90 | 248.02 | 248.50 | 0.0M |
| 2024-07-24 | 266.80 | 266.80 | 248.00 | 248.55 | 0.0M |
| 2024-07-23 | 241.01 | 259.99 | 241.00 | 245.02 | 0.0M |
| 2024-07-22 | 269.90 | 270.00 | 251.00 | 251.00 | 0.0M |
| 2024-07-19 | 255.00 | 267.00 | 241.20 | 242.01 | 0.0M |
| 2024-07-18 | 285.00 | 285.00 | 255.10 | 257.00 | 0.0M |
| 2024-07-15 | 250.50 | 269.99 | 250.50 | 257.20 | 0.0M |
| 2024-07-12 | 280.00 | 280.00 | 256.00 | 264.00 | 0.0M |
| 2024-07-11 | 279.00 | 279.00 | 278.08 | 278.08 | 0.0M |
| 2024-07-10 | 278.00 | 278.00 | 251.10 | 277.99 | 0.0M |
| 2024-07-09 | 271.10 | 271.10 | 270.99 | 270.99 | 0.0M |
| 2024-07-08 | 285.00 | 285.00 | 270.50 | 270.50 | 0.0M |
| 2024-07-05 | 296.00 | 296.00 | 275.00 | 275.00 | 0.0M |
| 2024-07-04 | 287.00 | 287.00 | 281.99 | 282.00 | 0.0M |
| 2024-07-03 | 289.80 | 289.80 | 285.00 | 285.00 | 0.0M |
| 2024-07-02 | 285.90 | 285.90 | 285.90 | 285.90 | 0.0M |
| 2024-07-01 | 292.00 | 292.00 | 277.01 | 277.20 | 0.0M |
| 2024-06-28 | 294.90 | 294.90 | 275.01 | 285.00 | 0.0M |
| 2024-06-27 | 275.01 | 288.00 | 275.00 | 288.00 | 0.0M |
| 2024-06-26 | 280.00 | 290.00 | 260.00 | 290.00 | 0.0M |
| 2024-06-25 | 290.00 | 290.00 | 288.00 | 288.00 | 0.0M |
| 2024-06-24 | 292.00 | 292.00 | 292.00 | 292.00 | 0.0M |
| 2024-06-21 | 293.50 | 293.50 | 280.00 | 288.98 | 0.0M |
| 2024-06-20 | 286.00 | 295.00 | 275.10 | 288.00 | 0.0M |
| 2024-06-14 | 299.00 | 299.00 | 290.00 | 292.00 | 0.0M |
| 2024-06-13 | 300.00 | 300.00 | 280.00 | 299.90 | 0.0M |
| 2024-06-12 | 299.99 | 299.99 | 299.99 | 299.99 | 0.0M |
| 2024-06-11 | 309.00 | 309.00 | 295.00 | 297.00 | 0.0M |
| 2024-06-10 | 315.99 | 315.99 | 282.00 | 296.00 | 0.0M |
| 2024-06-07 | 299.99 | 308.00 | 299.00 | 299.90 | 0.0M |
| 2024-06-06 | 295.00 | 300.00 | 290.00 | 299.00 | 0.0M |
| 2024-06-05 | 295.00 | 295.00 | 290.00 | 295.00 | 0.0M |
| 2024-06-04 | 295.00 | 295.00 | 294.00 | 294.00 | 0.0M |
| 2024-06-03 | 295.00 | 295.00 | 290.00 | 292.00 | 0.0M |
| 2024-05-31 | 305.00 | 305.00 | 290.00 | 290.00 | 0.0M |
| 2024-05-30 | 305.00 | 305.00 | 305.00 | 305.00 | 0.0M |
| 2024-05-29 | 305.00 | 305.00 | 305.00 | 305.00 | 0.0M |
| 2024-05-27 | 305.00 | 305.00 | 299.99 | 299.99 | 0.0M |
| 2024-05-24 | 310.00 | 310.00 | 295.00 | 304.90 | 0.0M |
| 2024-05-23 | 305.00 | 305.00 | 305.00 | 305.00 | 0.0M |
| 2024-05-22 | 305.00 | 305.00 | 299.85 | 299.85 | 0.0M |
| 2024-05-21 | 305.00 | 305.00 | 299.90 | 299.90 | 0.0M |
| 2024-05-20 | 314.90 | 314.90 | 296.00 | 296.00 | 0.0M |
| 2024-05-17 | 300.00 | 305.00 | 299.99 | 300.00 | 0.0M |
| 2024-05-16 | 292.02 | 303.00 | 292.01 | 303.00 | 0.0M |
| 2024-05-15 | 300.00 | 300.00 | 285.00 | 299.98 | 0.0M |
| 2024-05-14 | 307.99 | 307.99 | 286.02 | 307.99 | 0.0M |
| 2024-05-13 | 311.00 | 311.00 | 295.10 | 300.00 | 0.0M |
| 2024-05-10 | 305.00 | 315.00 | 285.00 | 310.00 | 0.0M |
| 2024-05-09 | 305.00 | 305.00 | 288.00 | 305.00 | 0.0M |
| 2024-05-08 | 285.00 | 305.00 | 285.00 | 305.00 | 0.0M |
| 2024-05-07 | 305.00 | 305.00 | 280.20 | 305.00 | 0.0M |
| 2024-05-06 | 314.96 | 314.96 | 299.00 | 307.00 | 0.0M |
| 2024-05-03 | 315.00 | 315.00 | 300.00 | 314.80 | 0.0M |
| 2024-05-02 | 315.00 | 315.00 | 300.00 | 300.00 | 0.0M |
| 2024-04-30 | 313.00 | 313.00 | 300.00 | 311.00 | 0.0M |
| 2024-04-29 | 329.50 | 329.50 | 301.00 | 314.90 | 0.0M |
| 2024-04-26 | 318.00 | 318.00 | 318.00 | 318.00 | 0.0M |
| 2024-04-25 | 319.00 | 319.00 | 306.00 | 318.95 | 0.0M |
| 2024-04-24 | 313.00 | 313.00 | 309.00 | 309.00 | 0.0M |
| 2024-04-23 | 325.00 | 325.00 | 305.10 | 320.95 | 0.0M |
| 2024-04-22 | 308.03 | 330.00 | 308.03 | 329.00 | 0.0M |
| 2024-04-17 | 333.00 | 333.00 | 333.00 | 333.00 | 0.0M |
| 2024-04-16 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2024-04-15 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2024-04-09 | 308.00 | 308.00 | 308.00 | 308.00 | 0.0M |
| 2024-03-29 | 288.12 | 305.00 | 288.12 | 305.00 | 0.0M |
| 2024-03-15 | 300.01 | 311.48 | 300.01 | 311.48 | 0.0M |
| 2024-03-14 | 335.39 | 335.39 | 300.10 | 308.84 | 0.0M |
| 2024-03-05 | 301.00 | 311.99 | 301.00 | 311.99 | 0.0M |
| 2024-02-27 | 301.00 | 301.00 | 301.00 | 301.00 | 0.0M |
| 2024-02-26 | 305.01 | 305.01 | 305.00 | 305.00 | 0.0M |
| 2024-02-23 | 310.00 | 320.00 | 310.00 | 320.00 | 0.0M |
| 2024-02-22 | 300.51 | 300.51 | 300.50 | 300.50 | 0.0M |
| 2024-02-21 | 300.51 | 300.51 | 300.51 | 300.51 | 0.0M |
| 2024-02-14 | 315.03 | 315.03 | 315.02 | 315.02 | 0.0M |
| 2024-02-09 | 335.99 | 335.99 | 327.99 | 327.99 | 0.0M |
| 2024-02-07 | 322.00 | 322.00 | 322.00 | 322.00 | 0.0M |
| 2024-02-06 | 326.00 | 331.50 | 325.00 | 331.50 | 0.0M |
| 2024-02-01 | 330.00 | 330.00 | 326.10 | 326.10 | 0.0M |
| 2024-01-29 | 335.01 | 335.01 | 332.99 | 335.00 | 0.0M |
| 2024-01-25 | 340.00 | 359.99 | 340.00 | 359.99 | 0.0M |
| 2024-01-24 | 337.63 | 345.00 | 337.63 | 342.00 | 0.0M |
| 2024-01-23 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0M |
| 2024-01-12 | 331.05 | 342.00 | 330.00 | 342.00 | 0.0M |
| 2024-01-10 | 330.00 | 340.00 | 330.00 | 330.11 | 0.0M |
| 2024-01-09 | 364.15 | 364.15 | 330.00 | 330.00 | 0.0M |
| 2024-01-05 | 338.10 | 339.01 | 338.10 | 339.01 | 0.0M |
| 2024-01-03 | 365.50 | 365.50 | 365.50 | 365.50 | 0.0M |
| 2024-01-01 | 345.00 | 345.00 | 340.00 | 340.00 | 0.0M |