169.30
Última Actualización: 2025-10-01
| 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 | 279.00 | 285.00 | 276.15 | 284.60 | 0.0M |
| 2024-12-30 | 279.85 | 287.90 | 272.60 | 278.95 | 0.0M |
| 2024-12-27 | 278.90 | 288.40 | 276.35 | 279.85 | 0.0M |
| 2024-12-26 | 281.05 | 281.05 | 270.60 | 273.95 | 0.0M |
| 2024-12-24 | 287.75 | 287.75 | 277.00 | 278.90 | 0.0M |
| 2024-12-23 | 288.50 | 297.50 | 275.10 | 278.75 | 0.0M |
| 2024-12-20 | 295.40 | 295.40 | 281.00 | 285.35 | 0.0M |
| 2024-12-19 | 290.00 | 294.95 | 276.00 | 288.65 | 0.0M |
| 2024-12-18 | 299.90 | 299.95 | 290.20 | 293.80 | 0.0M |
| 2024-12-17 | 298.00 | 309.90 | 295.55 | 296.70 | 0.0M |
| 2024-12-16 | 301.00 | 306.95 | 292.20 | 301.00 | 0.0M |
| 2024-12-13 | 307.70 | 307.70 | 291.20 | 300.95 | 0.0M |
| 2024-12-12 | 322.00 | 324.00 | 301.55 | 304.80 | 0.0M |
| 2024-12-11 | 312.50 | 320.00 | 301.35 | 318.05 | 0.1M |
| 2024-12-10 | 268.15 | 311.00 | 267.30 | 301.30 | 0.1M |
| 2024-12-09 | 269.90 | 274.00 | 266.95 | 267.30 | 0.0M |
| 2024-12-06 | 269.90 | 274.50 | 262.00 | 265.90 | 0.0M |
| 2024-12-05 | 279.50 | 279.50 | 261.00 | 265.80 | 0.0M |
| 2024-12-04 | 278.15 | 280.00 | 273.80 | 274.60 | 0.0M |
| 2024-12-03 | 283.50 | 286.00 | 275.15 | 277.20 | 0.0M |
| 2024-12-02 | 280.00 | 286.95 | 277.50 | 278.85 | 0.0M |
| 2024-11-29 | 284.00 | 284.00 | 271.50 | 277.80 | 0.0M |
| 2024-11-28 | 298.00 | 298.00 | 275.25 | 277.35 | 0.0M |
| 2024-11-27 | 289.30 | 289.30 | 278.05 | 280.65 | 0.0M |
| 2024-11-26 | 292.00 | 292.00 | 282.75 | 284.65 | 0.0M |
| 2024-11-25 | 293.25 | 293.25 | 281.25 | 284.85 | 0.0M |
| 2024-11-22 | 279.60 | 297.80 | 279.60 | 285.65 | 0.0M |
| 2024-11-21 | 281.25 | 281.25 | 269.00 | 275.10 | 0.0M |
| 2024-11-19 | 275.05 | 284.45 | 275.05 | 281.25 | 0.0M |
| 2024-11-18 | 266.20 | 283.95 | 266.20 | 276.15 | 0.0M |
| 2024-11-14 | 265.60 | 289.00 | 265.60 | 271.70 | 0.0M |
| 2024-11-13 | 275.00 | 285.00 | 270.90 | 273.70 | 0.0M |
| 2024-11-12 | 294.80 | 295.25 | 285.10 | 287.95 | 0.0M |
| 2024-11-11 | 290.05 | 296.00 | 285.15 | 289.60 | 0.0M |
| 2024-11-08 | 304.80 | 304.80 | 286.40 | 290.05 | 0.0M |
| 2024-11-07 | 305.05 | 307.85 | 295.95 | 299.30 | 0.0M |
| 2024-11-06 | 305.00 | 307.00 | 298.00 | 304.85 | 0.0M |
| 2024-11-05 | 304.00 | 305.00 | 296.25 | 298.90 | 0.0M |
| 2024-11-04 | 308.95 | 309.00 | 295.55 | 301.65 | 0.0M |
| 2024-11-01 | 307.90 | 311.85 | 305.10 | 308.95 | 0.0M |
| 2024-10-31 | 287.35 | 305.00 | 287.35 | 298.80 | 0.0M |
| 2024-10-30 | 283.05 | 290.00 | 278.15 | 287.35 | 0.0M |
| 2024-10-29 | 282.00 | 285.95 | 274.95 | 282.80 | 0.0M |
| 2024-10-28 | 277.50 | 298.00 | 272.70 | 285.20 | 0.0M |
| 2024-10-25 | 279.15 | 292.95 | 273.00 | 279.55 | 0.0M |
| 2024-10-24 | 298.90 | 302.00 | 273.55 | 279.10 | 0.0M |
| 2024-10-23 | 296.30 | 304.00 | 290.45 | 291.60 | 0.0M |
| 2024-10-22 | 301.10 | 304.95 | 290.00 | 296.25 | 0.0M |
| 2024-10-21 | 301.00 | 305.90 | 297.00 | 300.10 | 0.0M |
| 2024-10-18 | 301.35 | 305.00 | 295.00 | 302.10 | 0.0M |
| 2024-10-17 | 308.05 | 310.00 | 298.00 | 301.35 | 0.0M |
| 2024-10-16 | 309.40 | 319.00 | 301.25 | 305.60 | 0.0M |
| 2024-10-15 | 302.80 | 309.00 | 295.00 | 304.30 | 0.0M |
| 2024-10-14 | 309.00 | 311.80 | 301.35 | 305.80 | 0.0M |
| 2024-10-11 | 313.90 | 313.90 | 296.20 | 301.25 | 0.0M |
| 2024-10-10 | 300.05 | 311.15 | 300.05 | 307.25 | 0.0M |
| 2024-10-09 | 302.95 | 304.50 | 293.00 | 297.10 | 0.0M |
| 2024-10-08 | 288.00 | 305.00 | 283.10 | 292.65 | 0.0M |
| 2024-10-07 | 299.00 | 304.75 | 290.00 | 293.65 | 0.0M |
| 2024-10-04 | 305.00 | 314.80 | 295.00 | 300.45 | 0.0M |
| 2024-10-03 | 315.00 | 319.75 | 298.00 | 300.65 | 0.1M |
| 2024-10-01 | 322.90 | 327.50 | 316.50 | 317.85 | 0.0M |
| 2024-09-30 | 315.10 | 320.40 | 312.80 | 318.75 | 0.0M |
| 2024-09-27 | 325.00 | 325.00 | 309.10 | 313.65 | 0.0M |
| 2024-09-26 | 317.25 | 326.50 | 317.25 | 320.70 | 0.0M |
| 2024-09-25 | 324.65 | 327.80 | 316.40 | 320.40 | 0.0M |
| 2024-09-24 | 328.95 | 334.70 | 314.05 | 317.90 | 0.0M |
| 2024-09-23 | 319.80 | 346.70 | 319.75 | 325.00 | 0.1M |
| 2024-09-20 | 310.50 | 317.90 | 302.25 | 315.20 | 0.0M |
| 2024-09-19 | 320.05 | 320.05 | 302.25 | 307.20 | 0.0M |
| 2024-09-18 | 328.15 | 333.25 | 312.50 | 316.05 | 0.0M |
| 2024-09-17 | 326.05 | 332.90 | 323.50 | 326.15 | 0.0M |
| 2024-09-16 | 335.20 | 337.85 | 323.50 | 325.45 | 0.0M |
| 2024-09-13 | 325.00 | 333.80 | 325.00 | 328.60 | 0.0M |
| 2024-09-12 | 337.30 | 337.40 | 322.50 | 326.75 | 0.0M |
| 2024-09-11 | 335.35 | 339.65 | 328.90 | 330.65 | 0.0M |
| 2024-09-10 | 330.75 | 342.00 | 326.60 | 335.60 | 0.0M |
| 2024-09-09 | 330.10 | 340.00 | 325.55 | 330.85 | 0.0M |
| 2024-09-06 | 345.00 | 349.90 | 331.00 | 333.95 | 0.3M |
| 2024-09-05 | 348.00 | 349.40 | 338.15 | 340.40 | 0.9M |
| 2024-09-04 | 334.95 | 344.00 | 331.30 | 340.00 | 0.6M |
| 2024-09-03 | 338.95 | 344.00 | 331.05 | 336.25 | 0.6M |
| 2024-09-02 | 351.50 | 351.50 | 326.50 | 335.75 | 0.6M |
| 2024-08-30 | 327.00 | 356.90 | 319.10 | 351.50 | 1.6M |
| 2024-08-29 | 330.00 | 337.00 | 316.00 | 325.10 | 0.0M |
| 2024-08-28 | 330.00 | 338.00 | 327.15 | 332.60 | 0.0M |
| 2024-08-27 | 322.00 | 334.90 | 320.00 | 329.20 | 0.0M |
| 2024-08-26 | 331.35 | 343.05 | 322.50 | 330.45 | 0.0M |
| 2024-08-23 | 352.70 | 360.00 | 330.25 | 336.40 | 0.0M |
| 2024-08-22 | 361.40 | 364.05 | 352.00 | 352.70 | 0.0M |
| 2024-08-21 | 352.00 | 369.70 | 352.00 | 357.25 | 0.6M |
| 2024-08-20 | 362.00 | 362.00 | 345.00 | 355.30 | 0.0M |
| 2024-08-19 | 299.75 | 331.20 | 299.75 | 331.20 | 0.0M |
| 2024-08-16 | 303.00 | 303.00 | 290.00 | 301.10 | 0.0M |
| 2024-08-14 | 309.00 | 309.00 | 273.60 | 290.20 | 0.1M |
| 2024-08-13 | 304.85 | 309.95 | 302.30 | 304.00 | 0.0M |
| 2024-08-12 | 318.75 | 319.00 | 302.10 | 303.30 | 0.0M |
| 2024-08-09 | 322.90 | 323.45 | 317.00 | 319.05 | 0.0M |
| 2024-08-08 | 319.60 | 323.60 | 310.00 | 317.50 | 0.0M |
| 2024-08-07 | 323.70 | 324.60 | 312.25 | 316.30 | 0.0M |
| 2024-08-06 | 320.10 | 329.70 | 308.10 | 314.45 | 0.0M |
| 2024-08-05 | 340.00 | 340.00 | 308.75 | 317.70 | 0.1M |
| 2024-08-02 | 345.00 | 351.35 | 341.10 | 343.05 | 0.0M |
| 2024-08-01 | 347.00 | 363.50 | 345.00 | 348.45 | 0.0M |
| 2024-07-31 | 367.35 | 372.00 | 358.05 | 359.25 | 0.0M |
| 2024-07-30 | 360.00 | 371.00 | 353.15 | 367.35 | 0.2M |
| 2024-07-29 | 398.40 | 402.00 | 380.00 | 392.35 | 0.0M |
| 2024-07-26 | 376.50 | 388.00 | 362.20 | 386.55 | 0.0M |
| 2024-07-25 | 379.90 | 379.90 | 362.00 | 372.40 | 0.0M |
| 2024-07-24 | 363.00 | 380.95 | 357.00 | 375.90 | 0.0M |
| 2024-07-23 | 374.90 | 376.35 | 351.40 | 362.75 | 0.0M |
| 2024-07-22 | 362.00 | 369.90 | 350.00 | 368.05 | 0.0M |
| 2024-07-19 | 380.00 | 380.00 | 350.00 | 359.00 | 0.1M |
| 2024-07-18 | 396.00 | 396.00 | 376.00 | 380.15 | 0.1M |
| 2024-07-16 | 384.00 | 394.80 | 376.00 | 390.20 | 0.0M |
| 2024-07-15 | 390.00 | 407.00 | 376.00 | 380.80 | 0.0M |
| 2024-07-12 | 397.00 | 399.00 | 380.00 | 390.30 | 0.0M |
| 2024-07-11 | 404.95 | 409.80 | 393.00 | 395.35 | 0.0M |
| 2024-07-10 | 408.80 | 414.95 | 375.00 | 406.00 | 0.1M |
| 2024-07-09 | 399.30 | 416.75 | 390.00 | 403.40 | 0.1M |
| 2024-07-08 | 375.40 | 397.20 | 372.20 | 391.85 | 0.2M |
| 2024-07-05 | 349.05 | 370.00 | 343.05 | 361.10 | 0.1M |
| 2024-07-04 | 364.00 | 364.00 | 342.20 | 350.40 | 0.1M |
| 2024-07-03 | 376.65 | 379.85 | 355.00 | 358.15 | 0.1M |
| 2024-07-02 | 399.00 | 399.00 | 368.00 | 376.65 | 0.2M |
| 2024-07-01 | 354.40 | 373.65 | 341.40 | 373.65 | 0.2M |
| 2024-06-28 | 290.00 | 339.70 | 281.85 | 339.70 | 0.2M |
| 2024-06-27 | 334.80 | 335.00 | 300.00 | 308.85 | 0.2M |
| 2024-06-26 | 360.00 | 374.05 | 322.25 | 327.35 | 0.6M |
| 2024-06-25 | 340.05 | 340.05 | 340.05 | 340.05 | 0.0M |
| 2024-06-24 | 323.90 | 323.90 | 323.90 | 323.90 | 0.0M |
| 2024-06-21 | 308.50 | 308.50 | 308.50 | 308.50 | 0.0M |
| 2024-06-20 | 277.90 | 293.85 | 277.00 | 293.85 | 0.2M |
| 2024-06-19 | 279.90 | 279.90 | 260.00 | 279.90 | 0.3M |
| 2024-06-18 | 266.60 | 266.60 | 266.60 | 266.60 | 0.0M |
| 2024-06-14 | 253.95 | 253.95 | 253.95 | 253.95 | 0.0M |
| 2024-06-13 | 241.90 | 241.90 | 241.90 | 241.90 | 0.0M |
| 2024-06-12 | 230.40 | 230.40 | 230.40 | 230.40 | 0.0M |
| 2024-06-11 | 209.00 | 219.45 | 209.00 | 219.45 | 0.2M |