216.90
Última Actualización: 2025-09-25
| 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 | 195.85 | 195.85 | 195.85 | 195.85 | 0.0M |
| 2024-12-30 | 217.95 | 217.95 | 199.05 | 199.80 | 0.0M |
| 2024-12-27 | 208.00 | 209.50 | 208.00 | 209.50 | 0.0M |
| 2024-12-26 | 199.45 | 199.55 | 199.45 | 199.55 | 0.0M |
| 2024-12-24 | 196.50 | 197.30 | 188.05 | 190.05 | 0.0M |
| 2024-12-23 | 187.90 | 187.95 | 186.95 | 187.95 | 0.0M |
| 2024-12-20 | 178.85 | 179.60 | 178.45 | 179.00 | 0.0M |
| 2024-12-19 | 182.85 | 182.85 | 171.05 | 171.05 | 0.0M |
| 2024-12-18 | 166.25 | 177.65 | 166.25 | 176.90 | 0.0M |
| 2024-12-17 | 181.75 | 187.95 | 175.00 | 175.00 | 0.0M |
| 2024-12-16 | 181.75 | 181.75 | 181.75 | 181.75 | 0.0M |
| 2024-12-13 | 166.40 | 173.10 | 166.40 | 173.10 | 0.0M |
| 2024-12-12 | 166.40 | 166.40 | 164.30 | 164.90 | 0.0M |
| 2024-12-11 | 158.50 | 158.50 | 151.00 | 158.50 | 0.0M |
| 2024-12-10 | 159.05 | 159.05 | 158.90 | 158.90 | 0.0M |
| 2024-12-09 | 175.00 | 175.00 | 167.25 | 167.25 | 0.0M |
| 2024-12-06 | 169.50 | 176.00 | 169.50 | 176.00 | 0.0M |
| 2024-12-05 | 187.45 | 188.95 | 178.10 | 178.10 | 0.0M |
| 2024-12-04 | 190.00 | 190.00 | 184.65 | 187.45 | 0.0M |
| 2024-12-03 | 189.35 | 189.40 | 180.05 | 184.65 | 0.0M |
| 2024-12-02 | 189.50 | 189.55 | 189.50 | 189.50 | 0.0M |
| 2024-11-29 | 192.60 | 200.95 | 183.05 | 199.45 | 0.0M |
| 2024-11-28 | 210.65 | 210.65 | 192.15 | 192.60 | 0.0M |
| 2024-11-27 | 192.05 | 211.30 | 192.05 | 200.70 | 0.0M |
| 2024-11-26 | 214.00 | 214.35 | 193.95 | 201.30 | 0.0M |
| 2024-11-25 | 204.00 | 204.15 | 204.00 | 204.15 | 0.0M |
| 2024-11-22 | 180.10 | 194.95 | 177.05 | 194.45 | 0.0M |
| 2024-11-21 | 204.60 | 204.60 | 185.20 | 185.70 | 0.0M |
| 2024-11-19 | 194.65 | 194.90 | 190.25 | 194.90 | 0.0M |
| 2024-11-18 | 180.40 | 185.65 | 177.00 | 185.65 | 0.0M |
| 2024-11-14 | 173.50 | 178.50 | 165.00 | 176.85 | 0.0M |
| 2024-11-13 | 175.45 | 175.45 | 163.00 | 170.10 | 0.0M |
| 2024-11-12 | 167.10 | 167.10 | 167.10 | 167.10 | 0.0M |
| 2024-11-11 | 159.15 | 159.15 | 154.60 | 159.15 | 0.0M |
| 2024-11-08 | 151.60 | 151.60 | 151.60 | 151.60 | 0.0M |
| 2024-11-07 | 143.80 | 147.95 | 139.05 | 144.40 | 0.0M |
| 2024-11-06 | 140.00 | 141.00 | 140.00 | 140.95 | 0.0M |
| 2024-11-05 | 139.00 | 144.30 | 139.00 | 140.95 | 0.0M |
| 2024-11-04 | 139.15 | 141.95 | 139.00 | 139.00 | 0.0M |
| 2024-11-01 | 141.90 | 141.95 | 138.05 | 139.15 | 0.0M |
| 2024-10-31 | 135.40 | 139.95 | 128.75 | 135.95 | 0.0M |
| 2024-10-30 | 130.20 | 135.45 | 130.20 | 135.45 | 0.0M |
| 2024-10-29 | 128.00 | 132.65 | 126.55 | 130.25 | 0.0M |
| 2024-10-28 | 128.00 | 128.00 | 118.50 | 126.95 | 0.0M |
| 2024-10-25 | 124.35 | 124.35 | 124.35 | 124.35 | 0.0M |
| 2024-10-24 | 126.55 | 132.75 | 124.75 | 128.75 | 0.0M |
| 2024-10-23 | 131.30 | 131.30 | 131.30 | 131.30 | 0.0M |
| 2024-10-22 | 133.70 | 133.70 | 126.00 | 126.15 | 0.0M |
| 2024-10-21 | 145.45 | 145.60 | 132.20 | 132.40 | 0.0M |
| 2024-10-18 | 134.00 | 138.75 | 127.90 | 138.70 | 0.0M |
| 2024-10-17 | 132.35 | 140.95 | 125.50 | 134.95 | 0.0M |
| 2024-10-16 | 123.80 | 129.10 | 119.80 | 129.10 | 0.0M |
| 2024-10-15 | 114.90 | 124.25 | 114.70 | 117.40 | 0.0M |
| 2024-10-14 | 107.35 | 117.05 | 106.00 | 115.95 | 0.0M |
| 2024-10-11 | 106.00 | 111.45 | 104.50 | 107.35 | 0.0M |
| 2024-10-10 | 107.75 | 111.45 | 104.00 | 111.45 | 0.0M |
| 2024-10-09 | 103.00 | 107.95 | 102.60 | 107.75 | 0.0M |
| 2024-10-08 | 102.70 | 102.70 | 102.70 | 102.70 | 0.0M |
| 2024-10-07 | 108.00 | 108.00 | 102.60 | 102.65 | 0.0M |
| 2024-10-04 | 106.00 | 108.00 | 104.25 | 108.00 | 0.0M |
| 2024-10-03 | 111.00 | 111.00 | 109.60 | 109.60 | 0.0M |
| 2024-10-01 | 107.10 | 107.10 | 106.00 | 107.00 | 0.0M |
| 2024-09-30 | 112.25 | 112.25 | 106.80 | 107.10 | 0.0M |
| 2024-09-27 | 114.40 | 114.40 | 112.00 | 112.25 | 0.0M |
| 2024-09-26 | 110.05 | 114.50 | 110.05 | 110.20 | 0.0M |
| 2024-09-25 | 109.50 | 112.00 | 106.05 | 110.05 | 0.0M |
| 2024-09-24 | 110.70 | 111.30 | 105.00 | 108.50 | 0.0M |
| 2024-09-23 | 110.90 | 110.90 | 106.05 | 106.05 | 0.0M |
| 2024-09-20 | 107.00 | 110.90 | 107.00 | 110.90 | 0.0M |
| 2024-09-19 | 107.30 | 111.35 | 106.35 | 106.95 | 0.0M |
| 2024-09-18 | 114.90 | 114.90 | 111.55 | 111.90 | 0.0M |
| 2024-09-17 | 118.00 | 123.15 | 117.20 | 117.20 | 0.0M |
| 2024-09-16 | 116.80 | 117.30 | 116.80 | 117.30 | 0.0M |
| 2024-09-13 | 115.60 | 115.60 | 111.00 | 111.75 | 0.0M |
| 2024-09-12 | 107.45 | 115.30 | 107.45 | 115.00 | 0.0M |
| 2024-09-11 | 110.70 | 113.50 | 110.70 | 113.10 | 0.0M |
| 2024-09-10 | 105.25 | 113.60 | 105.25 | 113.50 | 0.0M |
| 2024-09-09 | 112.15 | 112.15 | 109.95 | 110.30 | 0.0M |
| 2024-09-06 | 106.40 | 107.00 | 106.40 | 106.85 | 0.0M |
| 2024-09-05 | 106.80 | 111.80 | 106.80 | 111.80 | 0.0M |
| 2024-09-04 | 104.55 | 111.80 | 104.55 | 111.80 | 0.0M |
| 2024-09-03 | 116.20 | 116.20 | 106.50 | 106.50 | 0.0M |
| 2024-09-02 | 116.15 | 116.15 | 106.55 | 111.95 | 0.0M |
| 2024-08-30 | 106.80 | 111.00 | 106.80 | 110.80 | 0.0M |
| 2024-08-29 | 106.85 | 113.55 | 104.00 | 106.70 | 0.0M |
| 2024-08-28 | 110.30 | 110.40 | 107.00 | 108.80 | 0.0M |
| 2024-08-27 | 110.30 | 110.30 | 110.30 | 110.30 | 0.0M |
| 2024-08-26 | 109.75 | 114.80 | 109.75 | 110.30 | 0.0M |
| 2024-08-23 | 115.00 | 115.85 | 114.80 | 115.50 | 0.0M |
| 2024-08-22 | 115.85 | 116.00 | 110.00 | 110.35 | 0.0M |
| 2024-08-21 | 113.55 | 113.55 | 113.50 | 113.55 | 0.0M |
| 2024-08-20 | 111.30 | 111.30 | 111.30 | 111.30 | 0.0M |
| 2024-08-19 | 104.95 | 106.00 | 104.95 | 106.00 | 0.0M |
| 2024-08-16 | 104.80 | 104.95 | 102.00 | 104.95 | 0.0M |
| 2024-08-14 | 106.00 | 106.00 | 100.30 | 100.30 | 0.0M |
| 2024-08-13 | 109.10 | 112.95 | 103.65 | 104.60 | 0.0M |
| 2024-08-12 | 118.80 | 118.80 | 109.10 | 109.10 | 0.0M |
| 2024-08-09 | 114.50 | 114.80 | 114.50 | 114.80 | 0.0M |
| 2024-08-08 | 111.50 | 115.40 | 110.90 | 114.80 | 0.0M |
| 2024-08-07 | 115.95 | 115.95 | 105.60 | 112.75 | 0.0M |
| 2024-08-06 | 105.95 | 111.20 | 101.00 | 111.15 | 0.0M |
| 2024-08-05 | 105.95 | 105.95 | 105.95 | 105.95 | 0.0M |
| 2024-08-02 | 111.50 | 111.50 | 111.50 | 111.50 | 0.0M |
| 2024-08-01 | 117.35 | 117.35 | 117.35 | 117.35 | 0.0M |
| 2024-07-31 | 128.75 | 128.75 | 123.50 | 123.50 | 0.0M |
| 2024-07-30 | 141.61 | 141.61 | 128.13 | 129.99 | 0.0M |
| 2024-07-29 | 134.87 | 134.87 | 134.87 | 134.87 | 0.0M |
| 2024-07-26 | 128.45 | 128.45 | 128.45 | 128.45 | 0.0M |
| 2024-07-25 | 122.34 | 122.34 | 122.34 | 122.34 | 0.0M |
| 2024-07-24 | 116.52 | 116.52 | 116.52 | 116.52 | 0.0M |
| 2024-07-23 | 105.93 | 105.93 | 105.93 | 105.93 | 0.0M |
| 2024-07-22 | 96.87 | 96.95 | 95.69 | 96.30 | 0.0M |
| 2024-07-19 | 92.50 | 97.00 | 88.30 | 94.97 | 0.0M |
| 2024-07-18 | 94.00 | 94.00 | 90.01 | 92.48 | 0.0M |
| 2024-07-16 | 88.99 | 90.00 | 86.86 | 88.74 | 0.0M |
| 2024-07-15 | 90.00 | 90.00 | 86.00 | 86.82 | 0.0M |
| 2024-07-12 | 89.99 | 90.00 | 88.00 | 90.00 | 0.0M |
| 2024-07-11 | 89.90 | 96.00 | 84.21 | 89.99 | 0.0M |
| 2024-07-10 | 97.75 | 97.75 | 86.35 | 88.70 | 0.0M |
| 2024-07-09 | 90.00 | 94.70 | 87.02 | 89.23 | 0.0M |
| 2024-07-08 | 97.98 | 97.98 | 88.00 | 90.01 | 0.0M |
| 2024-07-05 | 96.00 | 96.99 | 92.00 | 93.25 | 0.0M |
| 2024-07-04 | 97.99 | 97.99 | 95.99 | 96.00 | 0.0M |
| 2024-07-03 | 91.11 | 97.37 | 90.21 | 91.17 | 0.0M |
| 2024-07-02 | 96.00 | 96.00 | 95.95 | 95.95 | 0.0M |
| 2024-07-01 | 97.98 | 97.98 | 96.90 | 96.90 | 0.0M |
| 2024-06-28 | 99.45 | 99.45 | 90.21 | 90.21 | 0.0M |
| 2024-06-26 | 98.40 | 98.40 | 94.00 | 97.46 | 0.0M |
| 2024-06-25 | 99.49 | 99.49 | 98.40 | 98.40 | 0.0M |
| 2024-06-24 | 92.10 | 99.99 | 92.10 | 99.72 | 0.0M |
| 2024-06-21 | 98.25 | 98.25 | 90.35 | 92.00 | 0.0M |
| 2024-06-20 | 99.64 | 99.64 | 99.30 | 99.30 | 0.0M |
| 2024-06-19 | 95.10 | 95.10 | 95.10 | 95.10 | 0.0M |
| 2024-06-14 | 93.55 | 98.00 | 91.21 | 95.10 | 0.0M |
| 2024-06-13 | 98.95 | 98.95 | 98.30 | 98.30 | 0.0M |
| 2024-06-12 | 104.99 | 104.99 | 97.00 | 98.95 | 0.0M |
| 2024-06-11 | 95.00 | 105.80 | 93.55 | 105.80 | 0.0M |
| 2024-06-10 | 99.00 | 99.00 | 94.35 | 99.00 | 0.0M |
| 2024-06-07 | 101.00 | 101.00 | 98.95 | 99.00 | 0.0M |
| 2024-06-06 | 101.50 | 101.50 | 100.97 | 100.97 | 0.0M |
| 2024-06-05 | 89.31 | 98.55 | 89.31 | 98.55 | 0.0M |
| 2024-06-04 | 96.35 | 96.35 | 94.00 | 94.00 | 0.0M |
| 2024-06-03 | 99.00 | 99.00 | 94.77 | 98.94 | 0.0M |
| 2024-05-31 | 93.02 | 94.79 | 93.02 | 94.77 | 0.0M |
| 2024-05-30 | 90.32 | 90.32 | 90.32 | 90.32 | 0.0M |
| 2024-05-29 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2024-05-28 | 95.48 | 95.48 | 95.25 | 95.37 | 0.0M |
| 2024-05-27 | 96.00 | 96.00 | 91.20 | 91.31 | 0.0M |
| 2024-05-24 | 99.77 | 101.00 | 96.00 | 96.00 | 0.0M |
| 2024-05-23 | 99.83 | 100.30 | 96.10 | 99.75 | 0.0M |
| 2024-05-22 | 95.55 | 95.55 | 95.55 | 95.55 | 0.0M |
| 2024-05-21 | 91.00 | 91.00 | 91.00 | 91.00 | 0.0M |
| 2024-05-18 | 86.67 | 86.67 | 85.05 | 86.67 | 0.0M |
| 2024-05-17 | 87.55 | 87.55 | 85.05 | 86.67 | 0.0M |
| 2024-05-15 | 90.70 | 90.70 | 87.00 | 89.51 | 0.0M |
| 2024-05-14 | 94.30 | 95.00 | 89.60 | 90.24 | 0.0M |
| 2024-05-13 | 94.78 | 94.78 | 90.08 | 94.30 | 0.0M |
| 2024-05-10 | 92.50 | 95.00 | 90.30 | 90.30 | 0.0M |
| 2024-05-09 | 95.00 | 95.99 | 95.00 | 95.00 | 0.0M |
| 2024-05-08 | 102.30 | 102.30 | 92.59 | 95.00 | 0.0M |
| 2024-05-07 | 93.00 | 97.46 | 88.35 | 97.46 | 0.0M |
| 2024-05-06 | 94.86 | 94.86 | 88.35 | 93.00 | 0.0M |
| 2024-05-03 | 96.00 | 96.02 | 93.00 | 93.00 | 0.0M |
| 2024-05-02 | 98.00 | 98.00 | 94.03 | 95.93 | 0.0M |
| 2024-04-30 | 97.00 | 99.00 | 97.00 | 98.97 | 0.0M |
| 2024-04-29 | 96.70 | 99.92 | 91.86 | 99.00 | 0.0M |
| 2024-04-26 | 102.88 | 102.88 | 93.10 | 96.69 | 0.0M |
| 2024-04-25 | 94.00 | 99.00 | 94.00 | 97.99 | 0.0M |
| 2024-04-24 | 90.45 | 94.50 | 90.45 | 94.47 | 0.0M |
| 2024-04-23 | 90.80 | 90.80 | 90.45 | 90.45 | 0.0M |
| 2024-04-22 | 84.92 | 89.10 | 84.92 | 89.00 | 0.0M |
| 2024-04-19 | 85.65 | 85.65 | 79.20 | 84.90 | 0.0M |
| 2024-04-18 | 83.95 | 83.95 | 82.95 | 82.95 | 0.0M |
| 2024-04-16 | 80.00 | 86.90 | 80.00 | 80.36 | 0.0M |
| 2024-04-15 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2024-04-12 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2024-04-10 | 90.00 | 90.00 | 87.95 | 87.95 | 0.0M |
| 2024-04-08 | 83.50 | 86.99 | 83.50 | 86.99 | 0.0M |
| 2024-04-05 | 83.00 | 86.00 | 82.80 | 83.52 | 0.0M |
| 2024-04-04 | 80.00 | 86.95 | 78.95 | 83.16 | 0.0M |
| 2024-04-03 | 83.00 | 83.10 | 78.75 | 83.10 | 0.0M |
| 2024-04-02 | 79.01 | 86.88 | 79.01 | 81.94 | 0.0M |
| 2024-04-01 | 83.40 | 83.40 | 83.00 | 83.00 | 0.0M |
| 2024-03-27 | 79.85 | 80.00 | 79.80 | 79.80 | 0.0M |
| 2024-03-22 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2024-03-21 | 84.00 | 84.00 | 81.90 | 84.00 | 0.0M |
| 2024-03-20 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2024-03-18 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2024-03-15 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-03-13 | 82.00 | 88.00 | 79.80 | 79.80 | 0.0M |
| 2024-03-12 | 83.99 | 83.99 | 83.99 | 83.99 | 0.0M |
| 2024-03-11 | 84.87 | 84.87 | 77.00 | 82.57 | 0.0M |
| 2024-03-07 | 80.83 | 80.83 | 80.83 | 80.83 | 0.0M |
| 2024-03-06 | 79.25 | 79.25 | 79.25 | 79.25 | 0.0M |
| 2024-03-04 | 79.25 | 79.25 | 79.25 | 79.25 | 0.0M |
| 2024-02-29 | 80.85 | 80.85 | 80.85 | 80.85 | 0.0M |
| 2024-02-28 | 82.05 | 82.50 | 82.05 | 82.50 | 0.0M |
| 2024-02-27 | 83.70 | 83.70 | 83.70 | 83.70 | 0.0M |
| 2024-02-26 | 82.90 | 82.90 | 82.90 | 82.90 | 0.0M |
| 2024-02-23 | 84.55 | 84.55 | 84.55 | 84.55 | 0.0M |
| 2024-02-22 | 88.00 | 88.00 | 86.25 | 86.25 | 0.0M |
| 2024-02-21 | 88.00 | 88.20 | 88.00 | 88.00 | 0.0M |
| 2024-02-20 | 88.00 | 88.00 | 87.25 | 88.00 | 0.0M |
| 2024-02-19 | 88.95 | 88.95 | 88.95 | 88.95 | 0.0M |
| 2024-02-16 | 88.95 | 90.75 | 88.95 | 90.75 | 0.0M |
| 2024-02-15 | 90.65 | 90.75 | 90.65 | 90.75 | 0.0M |
| 2024-02-14 | 93.00 | 93.00 | 92.50 | 92.50 | 0.0M |
| 2024-02-12 | 93.05 | 93.05 | 93.05 | 93.05 | 0.0M |
| 2024-02-09 | 92.20 | 94.90 | 92.20 | 94.90 | 0.0M |
| 2024-02-08 | 93.70 | 93.70 | 93.70 | 93.70 | 0.0M |
| 2024-02-07 | 95.60 | 95.60 | 95.60 | 95.60 | 0.0M |
| 2024-02-06 | 97.55 | 97.55 | 97.55 | 97.55 | 0.0M |
| 2024-02-05 | 99.50 | 99.50 | 99.50 | 99.50 | 0.0M |
| 2024-02-02 | 101.50 | 101.50 | 101.50 | 101.50 | 0.0M |
| 2024-02-01 | 109.00 | 109.00 | 103.55 | 103.55 | 0.0M |
| 2024-01-31 | 109.09 | 109.09 | 105.99 | 109.00 | 0.0M |
| 2024-01-30 | 103.90 | 103.90 | 103.90 | 103.90 | 0.0M |
| 2024-01-29 | 98.96 | 98.96 | 98.96 | 98.96 | 0.0M |
| 2024-01-25 | 93.90 | 94.50 | 89.50 | 94.25 | 0.0M |
| 2024-01-24 | 96.15 | 96.15 | 87.10 | 93.99 | 0.0M |
| 2024-01-23 | 91.45 | 96.06 | 91.45 | 91.58 | 0.0M |
| 2024-01-20 | 96.30 | 96.30 | 91.49 | 91.49 | 0.0M |
| 2024-01-19 | 89.00 | 96.66 | 89.00 | 96.30 | 0.0M |
| 2024-01-18 | 96.90 | 96.90 | 92.06 | 92.06 | 0.0M |
| 2024-01-17 | 107.00 | 107.00 | 96.90 | 96.90 | 0.0M |
| 2024-01-16 | 102.50 | 102.50 | 102.00 | 102.00 | 0.0M |
| 2024-01-15 | 99.80 | 99.80 | 98.00 | 98.00 | 0.0M |
| 2024-01-12 | 91.00 | 95.05 | 90.25 | 95.05 | 0.0M |
| 2024-01-11 | 95.55 | 95.55 | 90.78 | 95.00 | 0.0M |
| 2024-01-10 | 91.00 | 95.55 | 86.45 | 95.55 | 0.0M |
| 2024-01-09 | 90.20 | 93.70 | 90.20 | 91.00 | 0.0M |
| 2024-01-08 | 93.27 | 93.27 | 90.00 | 92.25 | 0.0M |
| 2024-01-05 | 85.00 | 89.30 | 85.00 | 89.24 | 0.0M |
| 2024-01-04 | 86.24 | 89.00 | 85.01 | 85.05 | 0.0M |
| 2024-01-03 | 92.00 | 92.00 | 84.60 | 88.00 | 0.0M |
| 2024-01-02 | 92.50 | 92.50 | 84.55 | 89.00 | 0.0M |
| 2024-01-01 | 85.50 | 89.00 | 85.00 | 89.00 | 0.0M |