161.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 187.00 | 187.00 | 183.00 | 183.00 | 13.7M |
| 2024-12-27 | 186.00 | 187.00 | 184.00 | 187.00 | 10.8M |
| 2024-12-24 | 186.00 | 188.00 | 185.00 | 186.00 | 6.9M |
| 2024-12-23 | 186.00 | 194.00 | 185.00 | 186.00 | 11.2M |
| 2024-12-20 | 191.00 | 191.00 | 185.00 | 186.00 | 11.1M |
| 2024-12-19 | 195.00 | 195.00 | 185.00 | 189.00 | 32.5M |
| 2024-12-18 | 191.00 | 197.00 | 190.00 | 195.00 | 16.0M |
| 2024-12-17 | 195.00 | 195.00 | 191.00 | 191.00 | 68.5M |
| 2024-12-16 | 198.00 | 199.00 | 194.00 | 195.00 | 68.4M |
| 2024-12-13 | 198.00 | 199.00 | 196.00 | 198.00 | 36.0M |
| 2024-12-12 | 199.00 | 199.00 | 197.00 | 198.00 | 11.1M |
| 2024-12-11 | 200.00 | 204.00 | 197.00 | 198.00 | 18.2M |
| 2024-12-10 | 202.00 | 204.00 | 200.00 | 200.00 | 12.2M |
| 2024-12-09 | 200.00 | 204.00 | 198.00 | 202.00 | 14.8M |
| 2024-12-06 | 200.00 | 200.00 | 197.00 | 198.00 | 6.5M |
| 2024-12-05 | 194.00 | 200.00 | 194.00 | 200.00 | 26.9M |
| 2024-12-04 | 190.00 | 195.00 | 189.00 | 194.00 | 16.7M |
| 2024-12-03 | 191.00 | 193.00 | 189.00 | 190.00 | 18.0M |
| 2024-12-02 | 198.00 | 199.00 | 190.00 | 190.00 | 28.7M |
| 2024-11-29 | 200.00 | 200.00 | 196.00 | 197.00 | 21.9M |
| 2024-11-28 | 202.00 | 202.00 | 198.00 | 200.00 | 35.6M |
| 2024-11-26 | 200.00 | 202.00 | 199.00 | 200.00 | 39.5M |
| 2024-11-25 | 199.00 | 202.00 | 198.00 | 199.00 | 12.5M |
| 2024-11-22 | 199.00 | 200.00 | 197.00 | 199.00 | 29.2M |
| 2024-11-21 | 198.00 | 199.00 | 197.00 | 199.00 | 32.8M |
| 2024-11-20 | 200.00 | 202.00 | 198.00 | 198.00 | 33.0M |
| 2024-11-19 | 199.00 | 200.00 | 196.00 | 200.00 | 11.9M |
| 2024-11-18 | 204.00 | 204.00 | 195.00 | 196.00 | 38.7M |
| 2024-11-15 | 204.00 | 206.00 | 200.00 | 202.00 | 12.8M |
| 2024-11-14 | 208.00 | 208.00 | 202.00 | 204.00 | 13.0M |
| 2024-11-13 | 206.00 | 210.00 | 204.00 | 206.00 | 18.5M |
| 2024-11-12 | 208.00 | 208.00 | 200.00 | 204.00 | 42.0M |
| 2024-11-11 | 206.00 | 210.00 | 204.00 | 208.00 | 20.9M |
| 2024-11-08 | 212.00 | 214.00 | 204.00 | 206.00 | 23.8M |
| 2024-11-07 | 218.00 | 220.00 | 208.00 | 210.00 | 33.2M |
| 2024-11-06 | 212.00 | 222.00 | 210.00 | 216.00 | 87.2M |
| 2024-11-05 | 210.00 | 212.00 | 208.00 | 212.00 | 15.2M |
| 2024-11-04 | 214.00 | 214.00 | 206.00 | 208.00 | 24.6M |
| 2024-11-01 | 220.00 | 220.00 | 208.00 | 214.00 | 67.9M |
| 2024-10-31 | 218.00 | 228.00 | 218.00 | 222.00 | 23.8M |
| 2024-10-30 | 218.00 | 220.00 | 216.00 | 218.00 | 9.1M |
| 2024-10-29 | 222.00 | 222.00 | 218.00 | 218.00 | 10.8M |
| 2024-10-28 | 224.00 | 226.00 | 218.00 | 222.00 | 18.8M |
| 2024-10-25 | 226.00 | 226.00 | 222.00 | 224.00 | 7.8M |
| 2024-10-24 | 228.00 | 228.00 | 222.00 | 226.00 | 12.9M |
| 2024-10-23 | 228.00 | 230.00 | 226.00 | 228.00 | 15.8M |
| 2024-10-22 | 224.00 | 234.00 | 224.00 | 228.00 | 63.2M |
| 2024-10-21 | 222.00 | 228.00 | 220.00 | 224.00 | 45.5M |
| 2024-10-18 | 224.00 | 224.00 | 222.00 | 222.00 | 37.8M |
| 2024-10-17 | 224.00 | 226.00 | 222.00 | 222.00 | 9.7M |
| 2024-10-16 | 224.00 | 224.00 | 220.00 | 224.00 | 5.9M |
| 2024-10-15 | 222.00 | 224.00 | 222.00 | 222.00 | 5.6M |
| 2024-10-14 | 226.00 | 226.00 | 222.00 | 222.00 | 42.2M |
| 2024-10-11 | 224.00 | 226.00 | 220.00 | 224.00 | 37.2M |
| 2024-10-10 | 220.00 | 228.00 | 218.00 | 222.00 | 23.8M |
| 2024-10-09 | 220.00 | 224.00 | 218.00 | 220.00 | 17.5M |
| 2024-10-08 | 220.00 | 220.00 | 216.00 | 220.00 | 6.3M |
| 2024-10-07 | 216.00 | 220.00 | 216.00 | 220.00 | 10.1M |
| 2024-10-04 | 224.00 | 224.00 | 216.00 | 216.00 | 23.9M |
| 2024-10-03 | 222.00 | 224.00 | 220.00 | 222.00 | 8.0M |
| 2024-10-02 | 226.00 | 226.00 | 220.00 | 222.00 | 15.1M |
| 2024-10-01 | 224.00 | 226.00 | 222.00 | 224.00 | 9.9M |
| 2024-09-30 | 226.00 | 226.00 | 222.00 | 224.00 | 15.5M |
| 2024-09-27 | 226.00 | 228.00 | 224.00 | 226.00 | 9.4M |
| 2024-09-26 | 230.00 | 230.00 | 226.00 | 226.00 | 10.0M |
| 2024-09-25 | 232.00 | 232.00 | 228.00 | 230.00 | 12.5M |
| 2024-09-24 | 228.00 | 232.00 | 228.00 | 230.00 | 35.3M |
| 2024-09-23 | 228.00 | 230.00 | 226.00 | 228.00 | 10.9M |
| 2024-09-20 | 230.00 | 230.00 | 226.00 | 228.00 | 63.8M |
| 2024-09-19 | 228.00 | 232.00 | 226.00 | 228.00 | 61.8M |
| 2024-09-18 | 232.00 | 234.00 | 228.00 | 228.00 | 15.0M |
| 2024-09-17 | 228.00 | 234.00 | 228.00 | 232.00 | 66.3M |
| 2024-09-13 | 226.00 | 230.00 | 226.00 | 228.00 | 7.1M |
| 2024-09-12 | 228.00 | 230.00 | 226.00 | 226.00 | 13.0M |
| 2024-09-11 | 224.00 | 236.00 | 224.00 | 228.00 | 55.4M |
| 2024-09-10 | 226.00 | 226.00 | 222.00 | 224.00 | 8.2M |
| 2024-09-09 | 226.00 | 228.00 | 222.00 | 224.00 | 13.3M |
| 2024-09-06 | 228.00 | 230.00 | 226.00 | 226.00 | 13.7M |
| 2024-09-05 | 226.00 | 232.00 | 226.00 | 228.00 | 23.3M |
| 2024-09-04 | 230.00 | 230.00 | 224.00 | 226.00 | 18.9M |
| 2024-09-03 | 230.00 | 232.00 | 228.00 | 230.00 | 9.9M |
| 2024-09-02 | 228.00 | 232.00 | 226.00 | 228.00 | 34.1M |
| 2024-08-30 | 228.00 | 232.00 | 228.00 | 228.00 | 34.4M |
| 2024-08-29 | 232.00 | 234.00 | 228.00 | 228.00 | 43.7M |
| 2024-08-28 | 230.00 | 234.00 | 228.00 | 232.00 | 18.5M |
| 2024-08-27 | 234.00 | 236.00 | 228.00 | 230.00 | 28.0M |
| 2024-08-26 | 236.00 | 238.00 | 234.00 | 234.00 | 58.4M |
| 2024-08-23 | 230.00 | 240.00 | 228.00 | 236.00 | 58.1M |
| 2024-08-22 | 234.00 | 236.00 | 228.00 | 228.00 | 47.1M |
| 2024-08-21 | 242.00 | 248.00 | 232.00 | 234.00 | 108.5M |
| 2024-08-20 | 224.00 | 252.00 | 216.00 | 240.00 | 254.5M |
| 2024-08-19 | 222.00 | 224.00 | 216.00 | 218.00 | 11.0M |
| 2024-08-16 | 216.00 | 224.00 | 216.00 | 222.00 | 17.8M |
| 2024-08-15 | 218.00 | 220.00 | 214.00 | 216.00 | 12.8M |
| 2024-08-14 | 220.00 | 220.00 | 216.00 | 218.00 | 7.5M |
| 2024-08-13 | 216.00 | 220.00 | 214.00 | 216.00 | 12.1M |
| 2024-08-12 | 216.00 | 218.00 | 212.00 | 216.00 | 7.8M |
| 2024-08-09 | 214.00 | 218.00 | 214.00 | 216.00 | 10.2M |
| 2024-08-08 | 210.00 | 214.00 | 210.00 | 214.00 | 10.2M |
| 2024-08-07 | 208.00 | 214.00 | 204.00 | 210.00 | 10.9M |
| 2024-08-06 | 208.00 | 212.00 | 206.00 | 208.00 | 17.8M |
| 2024-08-05 | 218.00 | 220.00 | 204.00 | 208.00 | 31.7M |
| 2024-08-02 | 222.00 | 224.00 | 218.00 | 218.00 | 11.1M |
| 2024-08-01 | 226.00 | 226.00 | 214.00 | 220.00 | 34.6M |
| 2024-07-31 | 228.00 | 228.00 | 224.00 | 228.00 | 7.6M |
| 2024-07-30 | 228.00 | 230.00 | 224.00 | 226.00 | 10.0M |
| 2024-07-29 | 226.00 | 232.00 | 226.00 | 228.00 | 17.3M |
| 2024-07-26 | 222.00 | 228.00 | 222.00 | 226.00 | 13.2M |
| 2024-07-25 | 228.00 | 228.00 | 222.00 | 222.00 | 18.4M |
| 2024-07-24 | 230.00 | 230.00 | 226.00 | 228.00 | 8.9M |
| 2024-07-23 | 232.00 | 234.00 | 228.00 | 228.00 | 18.8M |
| 2024-07-22 | 230.00 | 234.00 | 228.00 | 232.00 | 35.0M |
| 2024-07-19 | 234.00 | 234.00 | 228.00 | 228.00 | 31.6M |
| 2024-07-18 | 234.00 | 236.00 | 228.00 | 232.00 | 25.6M |
| 2024-07-17 | 238.00 | 242.00 | 230.00 | 232.00 | 58.2M |
| 2024-07-16 | 226.00 | 232.00 | 224.00 | 230.00 | 31.4M |
| 2024-07-15 | 224.00 | 228.00 | 224.00 | 226.00 | 38.0M |
| 2024-07-12 | 224.00 | 228.00 | 222.00 | 224.00 | 13.8M |
| 2024-07-11 | 224.00 | 228.00 | 224.00 | 224.00 | 13.4M |
| 2024-07-10 | 226.00 | 234.00 | 224.00 | 224.00 | 47.4M |
| 2024-07-09 | 226.00 | 228.00 | 222.00 | 226.00 | 22.9M |
| 2024-07-08 | 226.00 | 228.00 | 224.00 | 226.00 | 12.2M |
| 2024-07-05 | 224.00 | 228.00 | 224.00 | 226.00 | 11.0M |
| 2024-07-04 | 226.00 | 230.00 | 224.00 | 226.00 | 22.0M |
| 2024-07-03 | 216.00 | 228.00 | 214.00 | 226.00 | 39.7M |
| 2024-07-02 | 222.00 | 224.00 | 214.00 | 214.00 | 24.1M |
| 2024-07-01 | 218.00 | 220.00 | 214.00 | 220.00 | 10.5M |
| 2024-06-28 | 210.00 | 218.00 | 210.00 | 218.00 | 48.5M |
| 2024-06-27 | 214.00 | 214.00 | 208.00 | 214.00 | 24.6M |
| 2024-06-26 | 216.00 | 216.00 | 210.00 | 214.00 | 19.3M |
| 2024-06-25 | 218.00 | 220.00 | 212.00 | 216.00 | 11.5M |
| 2024-06-24 | 218.00 | 224.00 | 216.00 | 218.00 | 60.1M |
| 2024-06-21 | 210.00 | 220.00 | 210.00 | 218.00 | 69.7M |
| 2024-06-20 | 202.00 | 210.00 | 202.00 | 210.00 | 23.7M |
| 2024-06-19 | 220.00 | 220.00 | 200.00 | 202.00 | 88.8M |
| 2024-06-14 | 228.00 | 228.00 | 220.00 | 220.00 | 93.2M |
| 2024-06-13 | 228.00 | 230.00 | 226.00 | 228.00 | 71.8M |
| 2024-06-12 | 232.00 | 232.00 | 224.00 | 230.00 | 90.6M |
| 2024-06-11 | 232.00 | 232.00 | 228.00 | 232.00 | 63.5M |
| 2024-06-10 | 236.00 | 236.00 | 228.00 | 232.00 | 81.3M |
| 2024-06-07 | 234.00 | 238.00 | 232.00 | 236.00 | 63.9M |
| 2024-06-06 | 234.00 | 234.00 | 232.00 | 234.00 | 54.4M |
| 2024-06-05 | 234.00 | 238.00 | 232.00 | 234.00 | 63.3M |
| 2024-06-04 | 232.00 | 238.00 | 230.00 | 234.00 | 92.9M |
| 2024-06-03 | 230.00 | 232.00 | 228.00 | 232.00 | 55.7M |
| 2024-05-31 | 232.00 | 232.00 | 228.00 | 232.00 | 40.6M |
| 2024-05-30 | 230.00 | 232.00 | 226.00 | 232.00 | 55.4M |
| 2024-05-29 | 232.00 | 232.00 | 226.00 | 232.00 | 79.8M |
| 2024-05-28 | 230.00 | 232.00 | 224.00 | 232.00 | 66.7M |
| 2024-05-27 | 232.00 | 232.00 | 224.00 | 232.00 | 98.1M |
| 2024-05-22 | 234.00 | 234.00 | 228.00 | 232.00 | 77.0M |
| 2024-05-21 | 232.00 | 236.00 | 230.00 | 232.00 | 76.3M |
| 2024-05-20 | 244.00 | 244.00 | 232.00 | 234.00 | 119.6M |
| 2024-05-17 | 256.00 | 256.00 | 240.00 | 244.00 | 115.7M |
| 2024-05-16 | 232.00 | 258.00 | 230.00 | 250.00 | 192.4M |
| 2024-05-15 | 232.00 | 232.00 | 228.00 | 232.00 | 71.8M |
| 2024-05-14 | 232.00 | 232.00 | 228.00 | 232.00 | 102.2M |
| 2024-05-13 | 234.00 | 234.00 | 228.00 | 232.00 | 95.4M |
| 2024-05-08 | 240.00 | 240.00 | 234.00 | 234.00 | 74.4M |
| 2024-05-07 | 244.00 | 244.00 | 240.00 | 240.00 | 74.0M |
| 2024-05-06 | 238.00 | 246.00 | 236.00 | 244.00 | 83.8M |
| 2024-05-03 | 240.00 | 242.00 | 236.00 | 238.00 | 74.0M |
| 2024-05-02 | 232.00 | 244.00 | 232.00 | 240.00 | 93.8M |
| 2024-04-30 | 234.00 | 236.00 | 230.00 | 234.00 | 72.2M |
| 2024-04-29 | 232.00 | 232.00 | 226.00 | 232.00 | 76.6M |
| 2024-04-26 | 234.00 | 234.00 | 226.00 | 234.00 | 77.7M |
| 2024-04-25 | 234.00 | 236.00 | 230.00 | 234.00 | 85.1M |
| 2024-04-24 | 234.00 | 236.00 | 232.00 | 234.00 | 71.9M |
| 2024-04-23 | 232.00 | 236.00 | 230.00 | 234.00 | 81.7M |
| 2024-04-22 | 232.00 | 232.00 | 226.00 | 232.00 | 82.1M |
| 2024-04-19 | 232.00 | 234.00 | 222.00 | 232.00 | 94.5M |
| 2024-04-18 | 232.00 | 232.00 | 228.00 | 232.00 | 61.4M |
| 2024-04-17 | 232.00 | 236.00 | 228.00 | 232.00 | 65.7M |
| 2024-04-16 | 244.00 | 244.00 | 232.00 | 232.00 | 78.8M |
| 2024-04-05 | 242.00 | 246.00 | 242.00 | 244.00 | 62.7M |
| 2024-04-04 | 244.00 | 250.00 | 242.00 | 244.00 | 76.1M |
| 2024-04-03 | 248.00 | 248.00 | 242.00 | 244.00 | 65.3M |
| 2024-04-02 | 240.00 | 248.00 | 236.00 | 248.00 | 84.0M |
| 2024-04-01 | 246.00 | 248.00 | 238.00 | 240.00 | 75.8M |
| 2024-03-28 | 256.00 | 256.00 | 244.00 | 248.00 | 61.3M |
| 2024-03-27 | 256.00 | 260.00 | 250.00 | 256.00 | 77.7M |
| 2024-03-26 | 246.00 | 258.00 | 244.00 | 256.00 | 113.2M |
| 2024-03-25 | 244.00 | 246.00 | 240.00 | 246.00 | 66.2M |
| 2024-03-22 | 246.00 | 246.00 | 240.00 | 246.00 | 129.0M |
| 2024-03-21 | 236.00 | 248.00 | 234.00 | 246.00 | 69.4M |
| 2024-03-20 | 238.00 | 240.00 | 232.00 | 236.00 | 80.6M |
| 2024-03-19 | 234.00 | 238.00 | 232.00 | 238.00 | 87.6M |
| 2024-03-18 | 234.00 | 234.00 | 230.00 | 234.00 | 60.3M |
| 2024-03-15 | 240.00 | 240.00 | 232.00 | 234.00 | 55.6M |
| 2024-03-14 | 242.00 | 242.00 | 236.00 | 240.00 | 66.6M |
| 2024-03-13 | 236.00 | 240.00 | 230.00 | 240.00 | 72.0M |
| 2024-03-08 | 234.00 | 242.00 | 230.00 | 236.00 | 74.0M |
| 2024-03-07 | 234.00 | 236.00 | 230.00 | 234.00 | 54.7M |
| 2024-03-06 | 222.00 | 236.00 | 220.00 | 234.00 | 72.7M |
| 2024-03-05 | 230.00 | 232.00 | 220.00 | 224.00 | 89.4M |
| 2024-03-04 | 232.00 | 234.00 | 230.00 | 232.00 | 58.2M |
| 2024-03-01 | 238.00 | 240.00 | 232.00 | 232.00 | 78.3M |
| 2024-02-29 | 240.00 | 242.00 | 236.00 | 238.00 | 42.0M |
| 2024-02-28 | 242.00 | 242.00 | 238.00 | 240.00 | 50.0M |
| 2024-02-27 | 244.00 | 244.00 | 240.00 | 242.00 | 38.5M |
| 2024-02-26 | 246.00 | 248.00 | 242.00 | 244.00 | 44.9M |
| 2024-02-23 | 246.00 | 248.00 | 242.00 | 246.00 | 33.7M |
| 2024-02-22 | 246.00 | 248.00 | 244.00 | 246.00 | 32.9M |
| 2024-02-21 | 242.00 | 246.00 | 240.00 | 246.00 | 36.3M |
| 2024-02-20 | 244.00 | 244.00 | 240.00 | 242.00 | 43.3M |
| 2024-02-19 | 248.00 | 248.00 | 242.00 | 244.00 | 43.8M |
| 2024-02-16 | 244.00 | 252.00 | 244.00 | 248.00 | 54.6M |
| 2024-02-15 | 244.00 | 252.00 | 240.00 | 246.00 | 93.7M |
| 2024-02-13 | 248.00 | 248.00 | 244.00 | 246.00 | 50.6M |
| 2024-02-12 | 254.00 | 254.00 | 246.00 | 248.00 | 61.7M |
| 2024-02-07 | 254.00 | 254.00 | 250.00 | 254.00 | 49.3M |
| 2024-02-06 | 252.00 | 254.00 | 252.00 | 254.00 | 32.2M |
| 2024-02-05 | 258.00 | 258.00 | 252.00 | 252.00 | 38.2M |
| 2024-02-02 | 256.00 | 258.00 | 252.00 | 258.00 | 43.2M |
| 2024-02-01 | 258.00 | 258.00 | 254.00 | 256.00 | 41.1M |
| 2024-01-31 | 260.00 | 260.00 | 254.00 | 256.00 | 37.3M |
| 2024-01-30 | 254.00 | 260.00 | 250.00 | 260.00 | 53.8M |
| 2024-01-29 | 260.00 | 260.00 | 254.00 | 254.00 | 47.7M |
| 2024-01-26 | 260.00 | 260.00 | 256.00 | 260.00 | 38.8M |
| 2024-01-25 | 262.00 | 262.00 | 256.00 | 260.00 | 30.8M |
| 2024-01-24 | 260.00 | 260.00 | 256.00 | 260.00 | 45.8M |
| 2024-01-23 | 266.00 | 266.00 | 258.00 | 260.00 | 51.3M |
| 2024-01-22 | 266.00 | 270.00 | 262.00 | 266.00 | 51.5M |
| 2024-01-19 | 264.00 | 266.00 | 262.00 | 266.00 | 38.9M |
| 2024-01-18 | 268.00 | 272.00 | 262.00 | 264.00 | 71.6M |
| 2024-01-17 | 274.00 | 278.00 | 266.00 | 268.00 | 89.3M |
| 2024-01-16 | 260.00 | 282.00 | 260.00 | 274.00 | 246.3M |
| 2024-01-15 | 262.00 | 262.00 | 258.00 | 262.00 | 38.2M |
| 2024-01-12 | 260.00 | 262.00 | 256.00 | 262.00 | 58.1M |
| 2024-01-11 | 262.00 | 262.00 | 256.00 | 260.00 | 51.4M |
| 2024-01-10 | 262.00 | 262.00 | 258.00 | 262.00 | 33.8M |
| 2024-01-09 | 264.00 | 266.00 | 260.00 | 262.00 | 48.9M |
| 2024-01-08 | 270.00 | 270.00 | 264.00 | 266.00 | 36.2M |
| 2024-01-05 | 266.00 | 270.00 | 264.00 | 270.00 | 45.3M |
| 2024-01-04 | 270.00 | 270.00 | 258.00 | 266.00 | 69.7M |
| 2024-01-03 | 270.00 | 274.00 | 268.00 | 270.00 | 39.2M |
| 2024-01-02 | 270.00 | 270.00 | 264.00 | 270.00 | 38.4M |