320.00
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 | 322.00 | 311.00 | 320.00 | 4.9M |
| 2025-09-26 | 310.00 | 310.00 | 300.50 | 309.00 | 3.2M |
| 2025-09-25 | 314.00 | 318.50 | 311.00 | 314.00 | 2.7M |
| 2025-09-24 | 321.50 | 323.50 | 312.50 | 314.00 | 3.5M |
| 2025-09-23 | 324.50 | 331.50 | 320.00 | 320.00 | 6.4M |
| 2025-09-22 | 324.00 | 326.00 | 316.50 | 320.00 | 4.4M |
| 2025-09-19 | 324.00 | 331.50 | 315.50 | 327.50 | 9.8M |
| 2025-09-18 | 307.50 | 326.00 | 307.50 | 321.00 | 7.9M |
| 2025-09-17 | 306.50 | 310.00 | 295.00 | 305.50 | 6.8M |
| 2025-09-16 | 317.00 | 318.00 | 304.00 | 310.00 | 5.5M |
| 2025-09-15 | 325.00 | 325.00 | 312.00 | 317.50 | 4.6M |
| 2025-09-12 | 332.00 | 333.50 | 320.50 | 325.50 | 4.7M |
| 2025-09-11 | 339.50 | 344.50 | 327.00 | 329.50 | 8.3M |
| 2025-09-10 | 336.50 | 348.00 | 331.50 | 331.50 | 8.0M |
| 2025-09-09 | 330.50 | 342.00 | 327.50 | 335.00 | 9.4M |
| 2025-09-08 | 346.50 | 347.50 | 314.00 | 325.00 | 16.2M |
| 2025-09-05 | 327.00 | 353.00 | 321.00 | 348.00 | 14.7M |
| 2025-09-04 | 319.50 | 331.50 | 316.50 | 324.00 | 13.2M |
| 2025-09-03 | 308.50 | 322.00 | 303.00 | 315.00 | 9.9M |
| 2025-09-02 | 320.50 | 322.50 | 302.00 | 308.00 | 9.8M |
| 2025-09-01 | 323.00 | 331.00 | 309.00 | 317.00 | 13.0M |
| 2025-08-29 | 308.00 | 328.00 | 307.00 | 322.50 | 16.6M |
| 2025-08-28 | 303.00 | 312.50 | 297.00 | 302.00 | 10.0M |
| 2025-08-27 | 293.00 | 313.00 | 291.00 | 303.00 | 15.6M |
| 2025-08-26 | 278.00 | 290.00 | 276.50 | 287.50 | 11.6M |
| 2025-08-25 | 289.00 | 289.50 | 275.00 | 276.00 | 8.5M |
| 2025-08-22 | 284.00 | 285.50 | 275.50 | 276.50 | 7.3M |
| 2025-08-21 | 291.00 | 301.00 | 281.50 | 282.00 | 12.0M |
| 2025-08-20 | 307.00 | 309.00 | 284.00 | 289.50 | 14.5M |
| 2025-08-19 | 320.00 | 326.00 | 311.00 | 315.50 | 14.7M |
| 2025-08-18 | 290.00 | 313.50 | 288.00 | 313.50 | 12.5M |
| 2025-08-15 | 271.50 | 287.50 | 267.00 | 285.00 | 9.8M |
| 2025-08-14 | 269.00 | 273.00 | 266.00 | 269.00 | 6.1M |
| 2025-08-13 | 290.00 | 294.00 | 267.00 | 269.50 | 13.9M |
| 2025-08-12 | 287.00 | 290.00 | 280.00 | 286.00 | 8.0M |
| 2025-08-11 | 279.00 | 282.00 | 269.50 | 281.50 | 11.6M |
| 2025-08-08 | 261.00 | 276.00 | 258.00 | 276.00 | 14.8M |
| 2025-08-07 | 250.00 | 261.50 | 246.00 | 258.00 | 9.6M |
| 2025-08-06 | 249.50 | 249.50 | 241.00 | 248.00 | 8.4M |
| 2025-08-05 | 260.00 | 262.50 | 249.50 | 252.00 | 6.8M |
| 2025-08-04 | 259.50 | 260.00 | 251.00 | 255.50 | 6.4M |
| 2025-08-01 | 255.50 | 269.50 | 255.00 | 262.50 | 7.8M |
| 2025-07-31 | 264.00 | 270.00 | 262.00 | 265.50 | 8.1M |
| 2025-07-30 | 252.50 | 267.00 | 252.00 | 261.00 | 13.4M |
| 2025-07-29 | 251.00 | 253.50 | 247.00 | 250.00 | 5.7M |
| 2025-07-28 | 253.00 | 269.50 | 251.00 | 251.00 | 10.6M |
| 2025-07-25 | 249.00 | 253.00 | 240.50 | 246.50 | 13.0M |
| 2025-07-24 | 232.50 | 248.50 | 231.50 | 248.50 | 16.2M |
| 2025-07-23 | 231.00 | 236.00 | 225.50 | 226.00 | 4.0M |
| 2025-07-22 | 242.50 | 253.50 | 225.50 | 227.00 | 13.1M |
| 2025-07-21 | 241.00 | 242.00 | 236.50 | 240.50 | 5.9M |
| 2025-07-18 | 232.50 | 238.00 | 231.00 | 238.00 | 4.5M |
| 2025-07-17 | 233.00 | 236.50 | 227.50 | 231.00 | 5.3M |
| 2025-07-16 | 232.00 | 236.00 | 230.00 | 231.50 | 4.1M |
| 2025-07-15 | 229.00 | 232.00 | 224.00 | 232.00 | 6.0M |
| 2025-07-14 | 236.00 | 238.00 | 228.00 | 228.00 | 5.5M |
| 2025-07-11 | 242.50 | 245.50 | 225.00 | 236.00 | 14.8M |
| 2025-07-10 | 243.00 | 250.50 | 237.50 | 240.00 | 11.9M |
| 2025-07-09 | 239.50 | 250.00 | 238.50 | 243.50 | 10.3M |
| 2025-07-08 | 226.00 | 241.00 | 226.00 | 241.00 | 13.0M |
| 2025-07-07 | 242.00 | 243.50 | 227.00 | 229.00 | 10.6M |
| 2025-07-04 | 242.50 | 245.50 | 236.50 | 243.00 | 9.3M |
| 2025-07-03 | 238.00 | 242.50 | 236.00 | 241.00 | 7.6M |
| 2025-07-02 | 242.00 | 244.00 | 233.50 | 238.00 | 9.3M |
| 2025-07-01 | 240.00 | 244.00 | 236.00 | 244.00 | 11.2M |
| 2025-06-30 | 236.00 | 247.00 | 232.00 | 238.50 | 18.2M |
| 2025-06-27 | 225.50 | 242.00 | 221.50 | 240.00 | 14.9M |
| 2025-06-26 | 227.50 | 234.50 | 221.50 | 223.00 | 15.6M |
| 2025-06-25 | 218.00 | 230.00 | 218.00 | 224.50 | 16.4M |
| 2025-06-24 | 209.00 | 218.50 | 206.50 | 214.00 | 13.4M |
| 2025-06-23 | 203.00 | 209.50 | 202.00 | 206.00 | 5.7M |
| 2025-06-20 | 204.50 | 209.00 | 199.50 | 207.00 | 7.1M |
| 2025-06-19 | 204.00 | 210.00 | 203.00 | 204.50 | 6.0M |
| 2025-06-18 | 207.50 | 208.00 | 203.50 | 204.00 | 5.7M |
| 2025-06-17 | 210.00 | 211.00 | 199.50 | 206.50 | 10.3M |
| 2025-06-16 | 205.00 | 213.00 | 204.50 | 207.00 | 10.6M |
| 2025-06-13 | 208.00 | 213.00 | 202.00 | 206.00 | 10.7M |
| 2025-06-12 | 222.00 | 222.00 | 208.50 | 211.00 | 11.8M |
| 2025-06-11 | 216.00 | 230.00 | 214.50 | 222.00 | 22.1M |
| 2025-06-10 | 213.00 | 231.50 | 212.50 | 226.00 | 27.8M |
| 2025-06-09 | 208.50 | 213.00 | 202.50 | 213.00 | 19.4M |
| 2025-06-06 | 193.50 | 207.50 | 188.50 | 207.50 | 23.5M |
| 2025-06-05 | 185.50 | 195.00 | 185.50 | 194.50 | 17.1M |
| 2025-06-04 | 183.50 | 185.00 | 180.00 | 183.00 | 9.9M |
| 2025-06-03 | 175.50 | 180.50 | 172.50 | 180.00 | 11.0M |
| 2025-06-02 | 173.50 | 177.00 | 168.50 | 171.00 | 9.1M |
| 2025-05-29 | 179.00 | 182.50 | 168.50 | 179.00 | 18.4M |
| 2025-05-28 | 181.00 | 186.00 | 177.00 | 177.00 | 11.0M |
| 2025-05-27 | 183.50 | 184.00 | 176.00 | 178.00 | 9.9M |
| 2025-05-26 | 188.00 | 193.00 | 180.00 | 180.00 | 12.6M |
| 2025-05-23 | 194.00 | 195.00 | 187.50 | 188.50 | 11.7M |
| 2025-05-22 | 195.00 | 203.50 | 191.50 | 194.00 | 38.2M |
| 2025-05-21 | 181.00 | 194.50 | 180.00 | 194.50 | 20.4M |
| 2025-05-20 | 181.50 | 182.50 | 176.50 | 177.00 | 3.8M |
| 2025-05-19 | 183.50 | 185.50 | 177.00 | 178.00 | 7.3M |
| 2025-05-16 | 189.00 | 190.00 | 179.50 | 185.50 | 11.2M |
| 2025-05-15 | 185.00 | 189.00 | 183.00 | 189.00 | 6.9M |
| 2025-05-14 | 184.00 | 185.00 | 178.50 | 185.00 | 9.9M |
| 2025-05-13 | 178.50 | 185.00 | 176.00 | 182.00 | 19.0M |
| 2025-05-12 | 173.50 | 180.00 | 172.50 | 174.00 | 15.9M |
| 2025-05-09 | 165.50 | 177.00 | 159.00 | 173.00 | 31.6M |
| 2025-05-08 | 154.50 | 162.50 | 153.00 | 161.50 | 12.9M |
| 2025-05-07 | 158.50 | 158.50 | 151.50 | 153.00 | 8.9M |
| 2025-05-06 | 152.50 | 161.50 | 151.00 | 157.00 | 14.1M |
| 2025-05-05 | 155.50 | 157.00 | 145.50 | 154.00 | 14.4M |
| 2025-05-02 | 148.50 | 158.00 | 148.00 | 154.00 | 19.0M |
| 2025-04-30 | 148.00 | 149.00 | 141.00 | 144.50 | 12.7M |
| 2025-04-29 | 142.00 | 147.50 | 140.50 | 146.00 | 9.5M |
| 2025-04-28 | 139.00 | 148.00 | 137.50 | 143.00 | 12.3M |
| 2025-04-25 | 139.00 | 141.50 | 136.00 | 138.00 | 13.1M |
| 2025-04-24 | 132.50 | 140.50 | 132.50 | 133.00 | 26.4M |
| 2025-04-23 | 125.00 | 130.50 | 124.50 | 130.50 | 6.7M |
| 2025-04-22 | 118.50 | 125.50 | 116.50 | 119.00 | 13.0M |
| 2025-04-21 | 133.50 | 134.50 | 120.50 | 120.50 | 8.2M |
| 2025-04-18 | 137.50 | 142.00 | 133.50 | 133.50 | 7.6M |
| 2025-04-17 | 136.50 | 139.50 | 131.50 | 135.00 | 5.9M |
| 2025-04-16 | 153.00 | 153.50 | 137.00 | 137.00 | 10.4M |
| 2025-04-15 | 150.50 | 159.00 | 150.00 | 152.00 | 10.4M |
| 2025-04-14 | 151.00 | 159.00 | 146.00 | 147.50 | 12.7M |
| 2025-04-11 | 137.50 | 149.00 | 137.50 | 149.00 | 19.5M |
| 2025-04-10 | 152.50 | 152.50 | 152.50 | 152.50 | 3.4M |
| 2025-04-09 | 139.00 | 139.00 | 139.00 | 139.00 | 1.2M |
| 2025-04-08 | 154.00 | 154.00 | 154.00 | 154.00 | 2.2M |
| 2025-04-07 | 171.00 | 171.00 | 171.00 | 171.00 | 0.3M |
| 2025-04-02 | 177.50 | 190.00 | 174.50 | 190.00 | 13.3M |
| 2025-04-01 | 179.00 | 181.00 | 172.00 | 177.00 | 13.8M |
| 2025-03-31 | 178.50 | 187.00 | 174.00 | 176.50 | 17.6M |
| 2025-03-28 | 184.50 | 188.50 | 183.00 | 187.50 | 13.5M |
| 2025-03-27 | 191.50 | 192.50 | 183.50 | 185.50 | 14.4M |
| 2025-03-26 | 187.00 | 195.50 | 178.50 | 195.50 | 18.0M |
| 2025-03-25 | 189.50 | 194.50 | 187.00 | 191.50 | 12.6M |
| 2025-03-24 | 183.50 | 189.50 | 182.00 | 185.00 | 11.4M |
| 2025-03-21 | 173.00 | 187.50 | 172.50 | 185.00 | 18.0M |
| 2025-03-20 | 171.00 | 178.00 | 170.50 | 174.00 | 15.1M |
| 2025-03-19 | 168.50 | 170.50 | 164.50 | 167.50 | 7.6M |
| 2025-03-18 | 174.00 | 178.50 | 168.00 | 168.50 | 12.5M |
| 2025-03-17 | 171.00 | 176.00 | 167.50 | 176.00 | 12.5M |
| 2025-03-14 | 166.50 | 168.50 | 161.50 | 167.50 | 13.0M |
| 2025-03-13 | 161.50 | 168.00 | 160.50 | 166.50 | 19.2M |
| 2025-03-12 | 162.00 | 166.50 | 157.00 | 160.50 | 24.7M |
| 2025-03-11 | 150.50 | 160.00 | 141.00 | 160.00 | 24.3M |
| 2025-03-10 | 154.00 | 157.50 | 150.50 | 153.50 | 29.2M |
| 2025-03-07 | 152.50 | 162.50 | 146.50 | 147.00 | 49.7M |
| 2025-03-06 | 151.00 | 152.00 | 149.00 | 152.00 | 6.9M |
| 2025-03-05 | 142.50 | 142.50 | 138.50 | 138.50 | 4.2M |
| 2025-03-04 | 136.50 | 141.00 | 135.00 | 141.00 | 5.4M |
| 2025-03-03 | 137.50 | 142.50 | 134.50 | 137.50 | 8.2M |
| 2025-02-27 | 138.00 | 145.00 | 135.00 | 138.50 | 0.0M |
| 2025-02-26 | 130.00 | 135.50 | 130.00 | 135.00 | 0.0M |
| 2025-02-25 | 131.50 | 135.00 | 129.50 | 130.00 | 0.0M |
| 2025-02-24 | 130.00 | 132.50 | 127.50 | 131.50 | 0.0M |
| 2025-02-21 | 131.50 | 133.00 | 129.50 | 132.50 | 0.0M |
| 2025-02-20 | 129.50 | 132.50 | 127.00 | 131.00 | 0.0M |
| 2025-02-19 | 134.50 | 135.50 | 129.00 | 129.00 | 0.0M |
| 2025-02-18 | 132.00 | 137.50 | 129.50 | 134.00 | 0.0M |
| 2025-02-17 | 127.00 | 137.50 | 126.50 | 132.00 | 0.0M |
| 2025-02-14 | 119.50 | 128.00 | 118.50 | 125.00 | 0.0M |
| 2025-02-13 | 122.50 | 123.50 | 116.00 | 119.00 | 0.0M |
| 2025-02-12 | 122.50 | 126.00 | 120.00 | 121.00 | 0.0M |
| 2025-02-11 | 119.00 | 127.00 | 119.00 | 122.50 | 0.0M |
| 2025-02-10 | 117.50 | 122.50 | 116.00 | 118.00 | 0.0M |
| 2025-02-07 | 118.00 | 118.50 | 115.50 | 117.50 | 0.0M |
| 2025-02-06 | 118.00 | 118.00 | 115.00 | 116.00 | 0.0M |
| 2025-02-05 | 110.50 | 118.00 | 108.00 | 118.00 | 0.0M |
| 2025-02-04 | 105.50 | 110.50 | 104.00 | 108.50 | 0.0M |
| 2025-02-03 | 102.50 | 106.00 | 101.00 | 104.00 | 0.0M |
| 2025-01-22 | 108.00 | 112.00 | 106.50 | 108.00 | 0.0M |
| 2025-01-21 | 108.50 | 108.50 | 106.50 | 107.50 | 0.0M |
| 2025-01-20 | 104.00 | 107.50 | 104.00 | 107.50 | 0.0M |
| 2025-01-17 | 105.00 | 105.00 | 103.00 | 104.00 | 0.0M |
| 2025-01-16 | 105.50 | 107.00 | 102.50 | 105.00 | 0.0M |
| 2025-01-15 | 104.50 | 105.50 | 102.50 | 103.50 | 0.0M |
| 2025-01-14 | 102.50 | 104.00 | 101.50 | 104.00 | 0.0M |
| 2025-01-13 | 107.50 | 108.00 | 100.50 | 102.50 | 0.0M |
| 2025-01-10 | 106.00 | 111.00 | 104.00 | 109.00 | 4.7M |
| 2025-01-09 | 107.00 | 113.50 | 105.00 | 106.50 | 0.0M |
| 2025-01-08 | 104.00 | 108.50 | 104.00 | 106.00 | 0.0M |
| 2025-01-07 | 103.00 | 107.50 | 102.00 | 104.50 | 0.0M |
| 2025-01-06 | 104.50 | 104.50 | 99.20 | 102.00 | 0.0M |
| 2025-01-03 | 108.50 | 109.00 | 103.50 | 104.50 | 4.2M |
| 2025-01-02 | 113.00 | 114.50 | 107.00 | 107.50 | 0.0M |