358.00
Última Actualización: 2025-07-10
| 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 | 306.00 | 322.00 | 300.00 | 300.00 | 8.5M |
| 2024-12-27 | 302.00 | 340.00 | 252.00 | 306.00 | 57.0M |
| 2024-12-24 | 350.00 | 374.00 | 264.00 | 298.00 | 46.0M |
| 2024-12-23 | 338.00 | 354.00 | 336.00 | 350.00 | 7.6M |
| 2024-12-20 | 346.00 | 346.00 | 334.00 | 338.00 | 4.9M |
| 2024-12-19 | 348.00 | 362.00 | 318.00 | 338.00 | 19.3M |
| 2024-12-18 | 352.00 | 364.00 | 342.00 | 344.00 | 7.3M |
| 2024-12-17 | 340.00 | 360.00 | 334.00 | 348.00 | 13.4M |
| 2024-12-16 | 342.00 | 354.00 | 332.00 | 340.00 | 7.8M |
| 2024-12-13 | 342.00 | 348.00 | 330.00 | 342.00 | 8.9M |
| 2024-12-12 | 332.00 | 376.00 | 330.00 | 340.00 | 38.1M |
| 2024-12-11 | 334.00 | 354.00 | 324.00 | 326.00 | 13.7M |
| 2024-12-10 | 338.00 | 338.00 | 316.00 | 330.00 | 7.4M |
| 2024-12-09 | 342.00 | 344.00 | 330.00 | 336.00 | 5.6M |
| 2024-12-06 | 340.00 | 346.00 | 336.00 | 340.00 | 4.4M |
| 2024-12-05 | 390.00 | 420.00 | 330.00 | 344.00 | 68.1M |
| 2024-12-04 | 310.00 | 362.00 | 304.00 | 362.00 | 93.8M |
| 2024-12-03 | 284.00 | 310.00 | 284.00 | 290.00 | 10.9M |
| 2024-12-02 | 310.00 | 326.00 | 270.00 | 282.00 | 15.2M |
| 2024-11-29 | 324.00 | 330.00 | 310.00 | 310.00 | 8.0M |
| 2024-11-28 | 338.00 | 350.00 | 320.00 | 330.00 | 6.1M |
| 2024-11-26 | 352.00 | 360.00 | 342.00 | 342.00 | 3.9M |
| 2024-11-25 | 358.00 | 372.00 | 350.00 | 352.00 | 5.8M |
| 2024-11-22 | 380.00 | 382.00 | 358.00 | 358.00 | 8.6M |
| 2024-11-21 | 400.00 | 412.00 | 368.00 | 380.00 | 20.9M |
| 2024-11-20 | 344.00 | 404.00 | 344.00 | 398.00 | 33.9M |
| 2024-11-19 | 336.00 | 352.00 | 336.00 | 344.00 | 2.7M |
| 2024-11-18 | 332.00 | 360.00 | 318.00 | 336.00 | 9.8M |
| 2024-11-15 | 364.00 | 368.00 | 330.00 | 332.00 | 8.9M |
| 2024-11-14 | 378.00 | 388.00 | 362.00 | 362.00 | 4.2M |
| 2024-11-13 | 376.00 | 388.00 | 366.00 | 378.00 | 4.2M |
| 2024-11-12 | 360.00 | 392.00 | 360.00 | 374.00 | 8.3M |
| 2024-11-11 | 376.00 | 382.00 | 358.00 | 376.00 | 8.9M |
| 2024-11-08 | 390.00 | 412.00 | 376.00 | 376.00 | 7.6M |
| 2024-11-07 | 386.00 | 398.00 | 370.00 | 386.00 | 5.8M |
| 2024-11-06 | 380.00 | 408.00 | 354.00 | 388.00 | 24.6M |
| 2024-11-05 | 420.00 | 424.00 | 394.00 | 396.00 | 9.5M |
| 2024-11-04 | 424.00 | 428.00 | 410.00 | 422.00 | 8.5M |
| 2024-11-01 | 420.00 | 446.00 | 410.00 | 422.00 | 14.3M |
| 2024-10-31 | 424.00 | 438.00 | 416.00 | 420.00 | 6.2M |
| 2024-10-30 | 472.00 | 474.00 | 424.00 | 424.00 | 21.8M |
| 2024-10-29 | 396.00 | 484.00 | 396.00 | 468.00 | 57.3M |
| 2024-10-28 | 454.00 | 454.00 | 400.00 | 412.00 | 28.6M |
| 2024-10-25 | 446.00 | 474.00 | 446.00 | 452.00 | 13.9M |
| 2024-10-24 | 486.00 | 488.00 | 460.00 | 462.00 | 17.6M |
| 2024-10-23 | 494.00 | 498.00 | 484.00 | 484.00 | 14.1M |
| 2024-10-22 | 500.00 | 520.00 | 490.00 | 498.00 | 18.3M |
| 2024-10-21 | 510.00 | 515.00 | 488.00 | 500.00 | 14.5M |
| 2024-10-18 | 515.00 | 520.00 | 500.00 | 505.00 | 11.0M |
| 2024-10-17 | 510.00 | 545.00 | 510.00 | 515.00 | 14.5M |
| 2024-10-16 | 525.00 | 535.00 | 505.00 | 510.00 | 12.9M |
| 2024-10-15 | 555.00 | 555.00 | 510.00 | 525.00 | 18.2M |
| 2024-10-14 | 560.00 | 570.00 | 550.00 | 550.00 | 8.8M |
| 2024-10-11 | 560.00 | 590.00 | 555.00 | 555.00 | 9.9M |
| 2024-10-10 | 565.00 | 580.00 | 540.00 | 555.00 | 10.3M |
| 2024-10-09 | 620.00 | 620.00 | 530.00 | 565.00 | 16.4M |
| 2024-10-08 | 580.00 | 610.00 | 560.00 | 590.00 | 29.8M |
| 2024-10-07 | 650.00 | 660.00 | 555.00 | 575.00 | 44.1M |
| 2024-10-04 | 610.00 | 675.00 | 590.00 | 620.00 | 78.6M |
| 2024-10-03 | 498.00 | 620.00 | 484.00 | 610.00 | 111.4M |
| 2024-10-02 | 555.00 | 560.00 | 496.00 | 498.00 | 25.9M |
| 2024-10-01 | 460.00 | 565.00 | 460.00 | 540.00 | 105.0M |
| 2024-09-30 | 510.00 | 525.00 | 450.00 | 458.00 | 47.2M |
| 2024-09-27 | 550.00 | 570.00 | 490.00 | 496.00 | 36.1M |
| 2024-09-26 | 570.00 | 615.00 | 540.00 | 550.00 | 38.2M |
| 2024-09-25 | 500.00 | 575.00 | 484.00 | 565.00 | 43.6M |
| 2024-09-24 | 600.00 | 600.00 | 500.00 | 500.00 | 49.1M |
| 2024-09-23 | 635.00 | 680.00 | 600.00 | 600.00 | 30.1M |
| 2024-09-20 | 645.00 | 655.00 | 560.00 | 620.00 | 22.1M |
| 2024-09-19 | 670.00 | 700.00 | 625.00 | 640.00 | 22.3M |
| 2024-09-18 | 695.00 | 755.00 | 660.00 | 665.00 | 45.0M |
| 2024-09-17 | 670.00 | 705.00 | 605.00 | 685.00 | 39.8M |
| 2024-09-13 | 740.00 | 750.00 | 580.00 | 665.00 | 81.7M |
| 2024-09-12 | 840.00 | 885.00 | 670.00 | 735.00 | 236.8M |
| 2024-09-11 | 486.00 | 710.00 | 450.00 | 710.00 | 107.4M |
| 2024-09-10 | 570.00 | 570.00 | 570.00 | 570.00 | 6.0M |
| 2024-09-09 | 630.00 | 630.00 | 630.00 | 630.00 | 1.9M |
| 2024-09-06 | 700.00 | 700.00 | 700.00 | 700.00 | 18.2M |
| 2024-09-05 | 775.00 | 775.00 | 775.00 | 775.00 | 9.0M |
| 2024-09-04 | 705.00 | 705.00 | 705.00 | 705.00 | 10.5M |
| 2024-09-03 | 645.00 | 645.00 | 645.00 | 645.00 | 5.5M |
| 2024-09-02 | 590.00 | 590.00 | 590.00 | 590.00 | 6.6M |
| 2024-08-22 | 432.00 | 540.00 | 432.00 | 540.00 | 117.2M |
| 2024-08-20 | 390.00 | 476.00 | 376.00 | 432.00 | 147.4M |
| 2024-08-19 | 310.00 | 384.00 | 308.00 | 384.00 | 101.9M |
| 2024-08-16 | 264.00 | 328.00 | 262.00 | 308.00 | 130.0M |
| 2024-08-15 | 262.00 | 282.00 | 248.00 | 264.00 | 40.0M |
| 2024-08-14 | 278.00 | 296.00 | 266.00 | 280.00 | 23.8M |
| 2024-08-13 | 286.00 | 302.00 | 260.00 | 278.00 | 82.5M |
| 2024-08-12 | 220.00 | 272.00 | 220.00 | 272.00 | 76.0M |
| 2024-08-09 | 210.00 | 218.00 | 208.00 | 218.00 | 4.5M |
| 2024-08-08 | 208.00 | 216.00 | 208.00 | 208.00 | 2.7M |
| 2024-08-07 | 212.00 | 220.00 | 202.00 | 208.00 | 6.0M |
| 2024-08-06 | 202.00 | 222.00 | 202.00 | 210.00 | 8.9M |
| 2024-08-05 | 224.00 | 224.00 | 179.00 | 206.00 | 30.7M |
| 2024-08-02 | 226.00 | 226.00 | 220.00 | 224.00 | 1.2M |
| 2024-08-01 | 228.00 | 228.00 | 220.00 | 226.00 | 1.8M |
| 2024-07-31 | 216.00 | 230.00 | 214.00 | 230.00 | 4.4M |
| 2024-07-30 | 214.00 | 224.00 | 210.00 | 218.00 | 6.8M |
| 2024-07-29 | 226.00 | 228.00 | 210.00 | 212.00 | 8.7M |
| 2024-07-26 | 230.00 | 230.00 | 220.00 | 222.00 | 6.1M |
| 2024-07-25 | 228.00 | 238.00 | 224.00 | 226.00 | 9.7M |
| 2024-07-24 | 238.00 | 238.00 | 228.00 | 228.00 | 5.0M |
| 2024-07-23 | 228.00 | 246.00 | 220.00 | 234.00 | 16.2M |
| 2024-07-22 | 236.00 | 240.00 | 226.00 | 228.00 | 5.0M |
| 2024-07-19 | 238.00 | 240.00 | 224.00 | 236.00 | 3.6M |
| 2024-07-18 | 234.00 | 244.00 | 228.00 | 238.00 | 8.1M |
| 2024-07-17 | 236.00 | 248.00 | 222.00 | 234.00 | 17.6M |
| 2024-07-16 | 208.00 | 244.00 | 202.00 | 236.00 | 43.7M |
| 2024-07-15 | 208.00 | 218.00 | 199.00 | 208.00 | 13.5M |
| 2024-07-12 | 224.00 | 224.00 | 197.00 | 208.00 | 22.0M |
| 2024-07-11 | 232.00 | 240.00 | 200.00 | 224.00 | 24.7M |
| 2024-07-10 | 240.00 | 242.00 | 230.00 | 232.00 | 6.4M |
| 2024-07-09 | 218.00 | 246.00 | 218.00 | 238.00 | 23.3M |
| 2024-07-08 | 230.00 | 238.00 | 202.00 | 218.00 | 19.0M |
| 2024-07-05 | 238.00 | 266.00 | 224.00 | 230.00 | 35.2M |
| 2024-07-04 | 208.00 | 262.00 | 200.00 | 236.00 | 101.5M |
| 2024-07-03 | 222.00 | 228.00 | 202.00 | 210.00 | 18.4M |
| 2024-07-02 | 170.00 | 218.00 | 168.00 | 218.00 | 60.3M |
| 2024-07-01 | 202.00 | 202.00 | 152.00 | 173.00 | 44.4M |
| 2024-06-28 | 210.00 | 218.00 | 198.00 | 200.00 | 9.4M |
| 2024-06-27 | 212.00 | 212.00 | 199.00 | 208.00 | 7.5M |
| 2024-06-26 | 202.00 | 228.00 | 190.00 | 206.00 | 23.9M |
| 2024-06-25 | 214.00 | 214.00 | 193.00 | 200.00 | 15.4M |
| 2024-06-24 | 230.00 | 230.00 | 186.00 | 212.00 | 71.5M |
| 2024-06-21 | 182.00 | 182.00 | 153.00 | 182.00 | 93.3M |
| 2024-06-20 | 122.00 | 135.00 | 122.00 | 135.00 | 6.1M |
| 2024-06-19 | 135.00 | 135.00 | 123.00 | 123.00 | 8.9M |
| 2024-06-14 | 117.00 | 135.00 | 117.00 | 135.00 | 16.7M |
| 2024-06-13 | 130.00 | 130.00 | 130.00 | 130.00 | 3.3M |
| 2024-06-12 | 144.00 | 144.00 | 144.00 | 144.00 | 10.6M |
| 2024-06-11 | 159.00 | 159.00 | 159.00 | 159.00 | 6.6M |
| 2024-06-10 | 176.00 | 176.00 | 176.00 | 176.00 | 14.7M |
| 2024-06-07 | 212.00 | 212.00 | 195.00 | 195.00 | 11.8M |
| 2024-06-06 | 193.00 | 193.00 | 193.00 | 193.00 | 32.1M |
| 2024-06-05 | 169.00 | 176.00 | 169.00 | 176.00 | 3.7M |
| 2024-06-04 | 146.00 | 160.00 | 146.00 | 160.00 | 7.5M |
| 2024-06-03 | 146.00 | 155.00 | 146.00 | 146.00 | 13.2M |
| 2024-05-31 | 162.00 | 162.00 | 162.00 | 162.00 | 7.5M |
| 2024-05-13 | 127.00 | 184.00 | 123.00 | 180.00 | 36.8M |
| 2024-05-07 | 122.00 | 137.00 | 112.00 | 137.00 | 69.4M |
| 2024-05-06 | 92.00 | 102.00 | 86.00 | 102.00 | 7.1M |
| 2024-05-03 | 57.00 | 76.00 | 57.00 | 76.00 | 41.9M |
| 2024-05-02 | 54.00 | 64.00 | 54.00 | 57.00 | 10.5M |
| 2024-04-30 | 51.00 | 55.00 | 51.00 | 54.00 | 5.5M |
| 2024-04-29 | 50.00 | 51.00 | 50.00 | 50.00 | 1.0M |
| 2024-04-26 | 51.00 | 54.00 | 50.00 | 50.00 | 1.8M |
| 2024-04-25 | 53.00 | 59.00 | 51.00 | 51.00 | 1.9M |
| 2024-04-24 | 54.00 | 55.00 | 52.00 | 52.00 | 1.0M |
| 2024-04-23 | 53.00 | 55.00 | 53.00 | 53.00 | 2.4M |
| 2024-04-22 | 50.00 | 57.00 | 50.00 | 53.00 | 12.0M |
| 2024-04-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.7M |
| 2024-04-18 | 50.00 | 50.00 | 50.00 | 50.00 | 1.2M |
| 2024-04-17 | 50.00 | 50.00 | 50.00 | 50.00 | 1.0M |
| 2024-04-16 | 50.00 | 50.00 | 50.00 | 50.00 | 4.0M |
| 2024-04-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-04-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2024-04-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2024-04-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2024-04-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-03-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-22 | 50.00 | 51.00 | 50.00 | 50.00 | 0.8M |
| 2024-03-21 | 50.00 | 50.00 | 50.00 | 50.00 | 1.1M |
| 2024-03-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-19 | 50.00 | 51.00 | 50.00 | 50.00 | 0.9M |
| 2024-03-18 | 50.00 | 51.00 | 50.00 | 50.00 | 0.4M |
| 2024-03-15 | 50.00 | 51.00 | 50.00 | 50.00 | 0.1M |
| 2024-03-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2024-03-13 | 50.00 | 51.00 | 50.00 | 50.00 | 1.1M |
| 2024-03-08 | 50.00 | 51.00 | 50.00 | 50.00 | 0.2M |
| 2024-03-07 | 50.00 | 51.00 | 50.00 | 50.00 | 0.9M |
| 2024-03-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.7M |
| 2024-03-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-03-04 | 51.00 | 51.00 | 50.00 | 50.00 | 1.9M |
| 2024-03-01 | 50.00 | 51.00 | 50.00 | 51.00 | 0.9M |
| 2024-02-29 | 72.00 | 72.00 | 50.00 | 50.00 | 10.1M |
| 2024-02-28 | 50.00 | 54.00 | 50.00 | 54.00 | 5.3M |
| 2024-02-27 | 50.00 | 51.00 | 50.00 | 50.00 | 3.8M |
| 2024-02-26 | 50.00 | 50.00 | 50.00 | 50.00 | 1.6M |
| 2024-02-23 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-02-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-02-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2024-02-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-02-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-02-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-02-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-01-19 | 50.00 | 51.00 | 50.00 | 50.00 | 0.3M |
| 2024-01-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2024-01-17 | 51.00 | 51.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-16 | 50.00 | 51.00 | 50.00 | 50.00 | 0.1M |
| 2024-01-15 | 51.00 | 51.00 | 50.00 | 50.00 | 0.1M |
| 2024-01-12 | 50.00 | 51.00 | 50.00 | 50.00 | 0.1M |
| 2024-01-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-01-10 | 50.00 | 51.00 | 50.00 | 50.00 | 0.5M |
| 2024-01-09 | 50.00 | 51.00 | 50.00 | 50.00 | 0.3M |
| 2024-01-08 | 50.00 | 51.00 | 50.00 | 50.00 | 0.2M |
| 2024-01-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2024-01-04 | 50.00 | 51.00 | 50.00 | 50.00 | 0.1M |
| 2024-01-03 | 50.00 | 52.00 | 50.00 | 50.00 | 1.1M |
| 2024-01-02 | 50.00 | 51.00 | 50.00 | 50.00 | 1.9M |