354.00
Última Actualización: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 335.00 | 340.50 | 323.00 | 324.00 | 0.0M |
| 2021-12-29 | 318.50 | 334.50 | 313.50 | 324.00 | 0.0M |
| 2021-12-28 | 319.00 | 322.50 | 315.00 | 315.50 | 0.0M |
| 2021-12-27 | 318.00 | 324.00 | 315.00 | 317.00 | 0.0M |
| 2021-12-24 | 317.00 | 321.50 | 314.00 | 315.00 | 0.0M |
| 2021-12-23 | 319.00 | 324.50 | 313.00 | 313.00 | 0.0M |
| 2021-12-22 | 322.00 | 322.00 | 313.50 | 314.00 | 0.0M |
| 2021-12-21 | 309.50 | 320.00 | 309.50 | 318.00 | 0.0M |
| 2021-12-20 | 309.00 | 319.00 | 308.50 | 308.50 | 0.0M |
| 2021-12-17 | 312.00 | 317.00 | 312.00 | 313.50 | 0.0M |
| 2021-12-16 | 315.50 | 323.00 | 312.50 | 319.50 | 0.0M |
| 2021-12-15 | 307.00 | 312.00 | 307.00 | 309.00 | 0.0M |
| 2021-12-14 | 323.00 | 323.50 | 305.50 | 306.50 | 0.0M |
| 2021-12-13 | 326.00 | 330.00 | 316.50 | 318.50 | 0.0M |
| 2021-12-10 | 318.50 | 339.00 | 308.50 | 330.00 | 0.0M |
| 2021-12-09 | 313.00 | 320.00 | 308.50 | 320.00 | 0.0M |
| 2021-12-08 | 316.00 | 322.50 | 313.00 | 317.50 | 0.0M |
| 2021-12-07 | 320.50 | 325.50 | 310.00 | 310.00 | 0.0M |
| 2021-12-06 | 324.00 | 334.50 | 312.50 | 320.00 | 0.0M |
| 2021-12-03 | 303.00 | 318.50 | 303.00 | 318.00 | 0.0M |
| 2021-12-02 | 300.00 | 313.00 | 299.00 | 303.00 | 0.0M |
| 2021-12-01 | 290.00 | 302.00 | 280.00 | 299.50 | 0.0M |
| 2021-11-30 | 272.00 | 296.00 | 269.50 | 296.00 | 0.0M |
| 2021-11-29 | 264.00 | 271.50 | 259.50 | 269.50 | 0.0M |
| 2021-11-26 | 256.00 | 272.00 | 250.50 | 267.50 | 0.0M |
| 2021-11-25 | 253.50 | 257.50 | 253.50 | 255.50 | 0.0M |
| 2021-11-24 | 250.00 | 254.00 | 248.00 | 254.00 | 0.0M |
| 2021-11-23 | 257.00 | 257.00 | 250.00 | 250.00 | 0.0M |
| 2021-11-22 | 260.50 | 260.50 | 255.50 | 257.00 | 0.0M |
| 2021-11-19 | 258.00 | 263.00 | 255.00 | 257.50 | 0.0M |
| 2021-11-18 | 264.00 | 264.00 | 255.00 | 255.50 | 0.0M |
| 2021-11-17 | 271.00 | 272.00 | 262.00 | 263.00 | 0.0M |
| 2021-11-16 | 267.00 | 269.50 | 264.50 | 267.50 | 0.0M |
| 2021-11-15 | 265.50 | 268.00 | 263.00 | 264.00 | 0.0M |
| 2021-11-12 | 270.00 | 272.00 | 262.00 | 262.00 | 0.0M |
| 2021-11-11 | 267.50 | 272.50 | 262.50 | 263.00 | 0.0M |
| 2021-11-10 | 267.00 | 278.00 | 262.00 | 262.00 | 0.0M |
| 2021-11-09 | 270.00 | 271.50 | 260.00 | 263.00 | 0.0M |
| 2021-11-08 | 263.00 | 274.00 | 261.00 | 270.00 | 0.0M |
| 2021-11-05 | 254.00 | 266.00 | 251.00 | 263.50 | 0.0M |
| 2021-11-04 | 244.50 | 262.50 | 243.00 | 249.00 | 0.0M |
| 2021-11-03 | 247.00 | 247.00 | 241.00 | 241.00 | 0.0M |
| 2021-11-02 | 249.00 | 251.00 | 243.50 | 243.50 | 0.0M |
| 2021-11-01 | 246.50 | 252.00 | 244.00 | 244.50 | 0.0M |
| 2021-10-29 | 243.50 | 246.00 | 241.50 | 242.00 | 0.0M |
| 2021-10-28 | 240.00 | 246.00 | 240.00 | 241.00 | 0.0M |
| 2021-10-27 | 243.00 | 243.50 | 240.00 | 240.00 | 0.0M |
| 2021-10-26 | 243.50 | 246.00 | 239.00 | 239.00 | 0.0M |
| 2021-10-25 | 247.50 | 249.00 | 241.50 | 241.50 | 0.0M |
| 2021-10-22 | 236.50 | 248.00 | 236.00 | 248.00 | 0.0M |
| 2021-10-21 | 238.00 | 247.00 | 233.50 | 236.50 | 0.0M |
| 2021-10-20 | 235.00 | 236.50 | 231.50 | 233.50 | 0.0M |
| 2021-10-19 | 229.00 | 236.00 | 229.00 | 235.00 | 0.0M |
| 2021-10-18 | 234.00 | 236.00 | 229.50 | 230.00 | 0.0M |
| 2021-10-15 | 235.50 | 240.00 | 231.00 | 233.00 | 0.0M |
| 2021-10-14 | 227.00 | 228.00 | 220.00 | 228.00 | 0.0M |
| 2021-10-13 | 227.00 | 227.00 | 219.50 | 219.50 | 0.0M |
| 2021-10-12 | 229.00 | 232.00 | 224.00 | 225.50 | 0.0M |
| 2021-10-08 | 225.50 | 227.00 | 222.00 | 227.00 | 0.0M |
| 2021-10-07 | 218.00 | 227.50 | 218.00 | 225.50 | 0.0M |
| 2021-10-06 | 227.00 | 228.50 | 215.00 | 215.00 | 0.0M |
| 2021-10-05 | 225.00 | 232.00 | 217.00 | 226.50 | 0.0M |
| 2021-10-04 | 235.00 | 238.50 | 225.00 | 228.50 | 0.0M |
| 2021-10-01 | 233.50 | 234.50 | 225.00 | 231.00 | 0.0M |
| 2021-09-30 | 230.00 | 240.00 | 230.00 | 235.00 | 0.0M |
| 2021-09-29 | 232.00 | 237.00 | 226.00 | 229.00 | 0.0M |
| 2021-09-28 | 244.50 | 246.00 | 237.50 | 238.50 | 0.0M |
| 2021-09-27 | 242.00 | 250.50 | 240.00 | 246.50 | 0.0M |
| 2021-09-24 | 236.00 | 251.00 | 236.00 | 247.00 | 0.0M |
| 2021-09-23 | 213.00 | 229.50 | 213.00 | 229.50 | 0.0M |
| 2021-09-22 | 216.50 | 217.50 | 208.00 | 209.00 | 0.0M |
| 2021-09-17 | 222.00 | 224.00 | 218.00 | 221.00 | 0.0M |
| 2021-09-16 | 222.00 | 224.00 | 218.50 | 223.00 | 0.0M |
| 2021-09-15 | 231.00 | 231.50 | 219.00 | 220.00 | 0.0M |
| 2021-09-14 | 234.00 | 235.50 | 232.00 | 232.00 | 0.0M |
| 2021-09-13 | 237.00 | 237.00 | 233.50 | 234.50 | 0.0M |
| 2021-09-10 | 236.00 | 237.00 | 233.50 | 235.50 | 0.0M |
| 2021-09-09 | 231.00 | 236.00 | 231.00 | 234.00 | 0.0M |
| 2021-09-08 | 239.00 | 240.00 | 230.00 | 231.00 | 0.0M |
| 2021-09-07 | 244.00 | 245.00 | 237.00 | 237.50 | 0.0M |
| 2021-09-06 | 249.00 | 252.50 | 242.50 | 242.50 | 0.0M |
| 2021-09-03 | 249.50 | 252.00 | 244.00 | 248.50 | 0.0M |
| 2021-09-02 | 252.00 | 253.00 | 244.00 | 244.00 | 0.0M |
| 2021-09-01 | 248.50 | 251.00 | 246.50 | 250.50 | 0.0M |
| 2021-08-31 | 244.00 | 247.00 | 243.50 | 247.00 | 0.0M |
| 2021-08-30 | 245.50 | 246.00 | 243.00 | 244.00 | 0.0M |
| 2021-08-27 | 243.00 | 244.00 | 238.50 | 243.50 | 0.0M |
| 2021-08-26 | 252.00 | 254.50 | 240.00 | 240.50 | 0.0M |
| 2021-08-25 | 241.50 | 247.00 | 240.00 | 246.00 | 0.0M |
| 2021-08-24 | 242.50 | 244.50 | 237.50 | 237.50 | 0.0M |
| 2021-08-23 | 234.50 | 241.00 | 234.00 | 239.00 | 0.0M |
| 2021-08-20 | 233.00 | 237.00 | 227.00 | 230.00 | 0.0M |
| 2021-08-19 | 237.00 | 238.50 | 231.00 | 231.50 | 0.0M |
| 2021-08-18 | 233.50 | 242.00 | 223.00 | 242.00 | 0.0M |
| 2021-08-17 | 237.50 | 241.00 | 233.00 | 233.50 | 0.0M |
| 2021-08-16 | 243.00 | 244.00 | 227.00 | 234.00 | 0.0M |
| 2021-08-13 | 250.50 | 252.50 | 239.00 | 244.00 | 0.0M |
| 2021-08-12 | 252.00 | 257.00 | 244.00 | 251.00 | 0.0M |
| 2021-08-11 | 263.00 | 267.00 | 252.00 | 252.50 | 0.0M |
| 2021-08-10 | 268.00 | 272.00 | 266.00 | 266.00 | 0.0M |
| 2021-08-09 | 279.00 | 279.00 | 267.00 | 267.00 | 0.0M |
| 2021-08-06 | 271.50 | 278.00 | 267.00 | 277.50 | 0.0M |
| 2021-08-05 | 275.50 | 275.50 | 269.00 | 270.50 | 0.0M |
| 2021-08-04 | 271.50 | 277.50 | 271.50 | 272.50 | 0.0M |
| 2021-08-03 | 269.00 | 272.50 | 267.00 | 270.00 | 0.0M |
| 2021-08-02 | 272.00 | 272.00 | 267.00 | 267.00 | 0.0M |
| 2021-07-30 | 281.50 | 281.50 | 268.00 | 268.00 | 0.0M |
| 2021-07-29 | 279.50 | 280.00 | 272.00 | 277.50 | 0.0M |
| 2021-07-28 | 281.00 | 281.50 | 267.00 | 275.00 | 0.0M |
| 2021-07-27 | 293.00 | 293.00 | 281.00 | 281.00 | 0.0M |
| 2021-07-26 | 289.50 | 290.50 | 283.50 | 288.00 | 0.0M |
| 2021-07-23 | 283.50 | 296.00 | 283.50 | 284.50 | 0.0M |
| 2021-07-22 | 290.00 | 293.00 | 283.00 | 283.50 | 0.0M |
| 2021-07-21 | 293.00 | 293.00 | 282.00 | 283.50 | 0.0M |
| 2021-07-20 | 282.50 | 292.00 | 279.00 | 284.00 | 0.0M |
| 2021-07-19 | 297.50 | 299.00 | 285.50 | 286.00 | 0.0M |
| 2021-07-16 | 296.00 | 305.00 | 293.00 | 299.00 | 0.0M |
| 2021-07-15 | 315.00 | 323.00 | 302.00 | 306.50 | 0.0M |
| 2021-07-14 | 285.00 | 308.00 | 282.50 | 308.00 | 0.0M |
| 2021-07-13 | 272.50 | 287.00 | 272.50 | 280.00 | 0.0M |
| 2021-07-12 | 267.50 | 274.50 | 267.00 | 271.50 | 0.0M |
| 2021-07-09 | 265.00 | 270.00 | 262.00 | 264.00 | 0.0M |
| 2021-07-08 | 268.50 | 276.00 | 268.50 | 270.00 | 0.0M |
| 2021-07-07 | 273.00 | 273.00 | 267.00 | 268.00 | 0.0M |
| 2021-07-06 | 274.50 | 275.50 | 271.50 | 272.00 | 0.0M |
| 2021-07-05 | 276.00 | 282.50 | 273.00 | 274.50 | 0.0M |
| 2021-07-02 | 272.00 | 277.50 | 269.00 | 274.00 | 0.0M |
| 2021-07-01 | 271.00 | 279.00 | 268.00 | 270.50 | 0.0M |
| 2021-06-30 | 278.00 | 280.50 | 270.00 | 270.00 | 0.0M |
| 2021-06-29 | 285.50 | 287.00 | 279.00 | 279.00 | 0.0M |
| 2021-06-28 | 289.00 | 290.00 | 281.00 | 283.50 | 0.0M |
| 2021-06-25 | 289.50 | 290.50 | 285.00 | 286.50 | 0.0M |
| 2021-06-24 | 293.00 | 295.00 | 283.00 | 285.00 | 0.0M |
| 2021-06-23 | 282.00 | 290.00 | 280.50 | 289.00 | 0.0M |
| 2021-06-22 | 287.50 | 290.00 | 279.50 | 280.00 | 0.0M |
| 2021-06-21 | 288.50 | 290.00 | 282.00 | 285.50 | 0.0M |
| 2021-06-18 | 291.00 | 297.50 | 288.50 | 293.50 | 0.0M |
| 2021-06-17 | 279.00 | 289.00 | 275.50 | 289.00 | 0.0M |
| 2021-06-16 | 282.00 | 287.00 | 279.00 | 281.50 | 0.0M |
| 2021-06-15 | 280.50 | 283.50 | 277.00 | 281.50 | 0.0M |
| 2021-06-11 | 276.00 | 282.00 | 274.50 | 276.00 | 0.0M |
| 2021-06-10 | 270.00 | 280.00 | 270.00 | 273.50 | 0.0M |
| 2021-06-09 | 265.00 | 269.00 | 265.00 | 267.50 | 0.0M |
| 2021-06-08 | 269.50 | 273.00 | 266.00 | 266.50 | 0.0M |
| 2021-06-07 | 280.50 | 281.50 | 265.50 | 269.50 | 0.0M |
| 2021-06-04 | 261.50 | 282.00 | 261.00 | 278.50 | 0.0M |
| 2021-06-03 | 262.50 | 266.50 | 261.00 | 264.50 | 0.0M |
| 2021-06-02 | 270.00 | 270.00 | 254.50 | 257.50 | 0.0M |
| 2021-06-01 | 270.50 | 274.00 | 266.50 | 267.00 | 0.0M |
| 2021-05-31 | 265.50 | 269.50 | 260.00 | 269.50 | 0.0M |
| 2021-05-28 | 265.00 | 266.00 | 262.00 | 263.00 | 0.0M |
| 2021-05-27 | 253.00 | 263.00 | 252.00 | 263.00 | 0.0M |
| 2021-05-26 | 260.00 | 263.50 | 252.00 | 255.00 | 0.0M |
| 2021-05-25 | 252.00 | 265.50 | 251.50 | 256.50 | 0.0M |
| 2021-05-24 | 238.00 | 249.50 | 233.00 | 248.00 | 0.0M |
| 2021-05-21 | 242.00 | 245.50 | 236.50 | 238.50 | 0.0M |
| 2021-05-20 | 241.00 | 245.50 | 235.00 | 237.50 | 0.0M |
| 2021-05-19 | 239.00 | 251.50 | 237.00 | 239.00 | 0.0M |
| 2021-05-18 | 236.00 | 252.00 | 232.00 | 249.00 | 0.0M |
| 2021-05-17 | 215.00 | 243.50 | 215.00 | 230.00 | 0.0M |
| 2021-05-14 | 248.00 | 248.50 | 232.00 | 234.00 | 0.0M |
| 2021-05-13 | 210.50 | 242.50 | 210.50 | 236.50 | 0.0M |
| 2021-05-12 | 250.00 | 260.50 | 231.00 | 231.00 | 0.0M |
| 2021-05-11 | 271.00 | 275.00 | 256.50 | 256.50 | 0.0M |
| 2021-05-10 | 295.00 | 296.00 | 282.00 | 284.50 | 0.0M |
| 2021-05-07 | 286.00 | 307.50 | 286.00 | 307.50 | 0.0M |
| 2021-05-06 | 290.00 | 290.00 | 280.50 | 285.50 | 0.0M |
| 2021-05-05 | 289.50 | 294.50 | 282.00 | 284.00 | 0.0M |
| 2021-05-04 | 303.50 | 306.50 | 280.50 | 284.00 | 0.0M |
| 2021-05-03 | 318.00 | 318.00 | 303.00 | 303.50 | 0.0M |
| 2021-04-29 | 319.50 | 326.50 | 318.00 | 318.50 | 0.0M |
| 2021-04-28 | 325.00 | 325.00 | 317.00 | 317.50 | 0.0M |
| 2021-04-27 | 325.00 | 326.00 | 320.50 | 322.00 | 0.0M |
| 2021-04-26 | 325.50 | 326.50 | 320.00 | 323.00 | 0.0M |
| 2021-04-23 | 320.50 | 328.00 | 320.00 | 322.50 | 0.0M |
| 2021-04-22 | 339.00 | 339.50 | 319.50 | 319.50 | 0.0M |
| 2021-04-21 | 338.00 | 339.00 | 332.50 | 333.00 | 0.0M |
| 2021-04-20 | 334.00 | 342.50 | 332.00 | 340.00 | 0.0M |
| 2021-04-19 | 339.50 | 342.50 | 333.50 | 334.50 | 0.0M |
| 2021-04-16 | 351.00 | 352.00 | 340.00 | 342.00 | 0.0M |
| 2021-04-15 | 345.00 | 354.00 | 338.00 | 354.00 | 0.0M |
| 2021-04-14 | 355.00 | 356.00 | 331.00 | 345.50 | 0.0M |
| 2021-04-13 | 369.00 | 374.00 | 351.00 | 351.00 | 0.0M |
| 2021-04-12 | 368.00 | 373.50 | 360.00 | 363.00 | 0.0M |
| 2021-04-09 | 370.50 | 375.50 | 360.00 | 360.50 | 0.0M |
| 2021-04-08 | 370.00 | 370.50 | 361.00 | 366.00 | 0.0M |
| 2021-04-07 | 358.50 | 375.00 | 354.00 | 369.50 | 0.0M |
| 2021-04-06 | 348.50 | 360.00 | 342.00 | 358.00 | 0.0M |
| 2021-04-01 | 333.00 | 344.00 | 331.00 | 337.50 | 0.0M |
| 2021-03-31 | 333.00 | 334.50 | 325.00 | 326.00 | 0.0M |
| 2021-03-30 | 340.50 | 340.50 | 330.50 | 331.50 | 0.0M |
| 2021-03-29 | 349.00 | 351.00 | 334.50 | 335.00 | 0.0M |
| 2021-03-26 | 322.50 | 341.00 | 321.00 | 338.50 | 0.0M |
| 2021-03-25 | 322.00 | 323.50 | 316.00 | 317.50 | 0.0M |
| 2021-03-24 | 319.00 | 323.50 | 313.00 | 321.50 | 0.0M |
| 2021-03-23 | 319.50 | 325.00 | 314.00 | 315.00 | 0.0M |
| 2021-03-22 | 314.00 | 315.00 | 305.00 | 314.50 | 0.0M |
| 2021-03-19 | 318.00 | 320.00 | 312.00 | 313.00 | 0.0M |
| 2021-03-18 | 325.00 | 328.00 | 320.50 | 322.00 | 0.0M |
| 2021-03-17 | 324.50 | 329.50 | 323.00 | 324.00 | 0.0M |
| 2021-03-16 | 322.00 | 327.50 | 321.00 | 324.50 | 0.0M |
| 2021-03-15 | 318.00 | 322.00 | 315.00 | 320.00 | 0.0M |
| 2021-03-12 | 325.00 | 330.00 | 316.00 | 317.00 | 0.0M |
| 2021-03-11 | 317.00 | 326.00 | 315.50 | 320.00 | 0.0M |
| 2021-03-10 | 307.00 | 319.50 | 306.00 | 313.00 | 0.0M |
| 2021-03-09 | 313.50 | 316.00 | 299.00 | 299.00 | 0.0M |
| 2021-03-08 | 330.00 | 330.00 | 309.50 | 310.00 | 0.0M |
| 2021-03-05 | 323.00 | 328.00 | 318.00 | 318.00 | 0.0M |
| 2021-03-04 | 338.50 | 342.00 | 330.00 | 330.50 | 0.0M |
| 2021-03-03 | 338.00 | 343.00 | 323.50 | 343.00 | 0.0M |
| 2021-03-02 | 360.00 | 363.00 | 335.50 | 335.50 | 0.0M |
| 2021-02-26 | 353.00 | 362.00 | 351.00 | 352.50 | 0.0M |
| 2021-02-25 | 360.00 | 378.00 | 354.00 | 372.50 | 0.0M |
| 2021-02-24 | 344.00 | 360.00 | 342.00 | 349.50 | 0.0M |
| 2021-02-23 | 352.00 | 352.00 | 343.00 | 347.50 | 0.0M |
| 2021-02-22 | 356.00 | 364.50 | 352.50 | 352.50 | 0.0M |
| 2021-02-19 | 352.50 | 360.00 | 350.00 | 350.50 | 0.0M |
| 2021-02-18 | 354.00 | 358.50 | 348.00 | 355.00 | 0.0M |
| 2021-02-17 | 348.00 | 361.50 | 339.50 | 355.50 | 0.0M |
| 2021-02-05 | 340.50 | 340.50 | 334.00 | 334.00 | 0.0M |
| 2021-02-04 | 340.00 | 343.00 | 333.00 | 335.00 | 0.0M |
| 2021-02-03 | 345.50 | 352.00 | 334.00 | 340.00 | 0.0M |
| 2021-02-02 | 339.00 | 354.50 | 335.00 | 345.50 | 0.0M |
| 2021-02-01 | 348.00 | 352.50 | 325.00 | 332.00 | 0.0M |
| 2021-01-29 | 358.00 | 360.50 | 339.00 | 348.00 | 0.0M |
| 2021-01-28 | 351.00 | 364.50 | 349.00 | 349.00 | 0.0M |
| 2021-01-27 | 353.00 | 371.00 | 349.00 | 371.00 | 0.0M |
| 2021-01-26 | 377.00 | 383.50 | 337.00 | 347.50 | 0.0M |
| 2021-01-25 | 364.00 | 371.00 | 352.50 | 369.50 | 0.0M |
| 2021-01-22 | 350.00 | 372.00 | 345.00 | 359.50 | 0.0M |
| 2021-01-21 | 315.50 | 338.50 | 315.50 | 338.50 | 0.0M |
| 2021-01-20 | 300.50 | 313.00 | 297.50 | 308.00 | 0.0M |
| 2021-01-19 | 305.00 | 309.50 | 293.50 | 299.50 | 0.0M |
| 2021-01-18 | 285.00 | 303.00 | 282.50 | 300.00 | 0.0M |
| 2021-01-15 | 309.50 | 309.50 | 283.00 | 283.00 | 0.0M |
| 2021-01-14 | 290.00 | 290.00 | 280.50 | 283.00 | 0.0M |
| 2021-01-13 | 278.50 | 291.50 | 278.50 | 291.50 | 0.0M |
| 2021-01-12 | 282.50 | 285.50 | 278.00 | 278.00 | 0.0M |
| 2021-01-11 | 282.50 | 288.00 | 278.50 | 282.50 | 0.0M |
| 2021-01-08 | 290.50 | 294.50 | 277.50 | 282.50 | 0.0M |
| 2021-01-07 | 277.50 | 294.00 | 269.00 | 286.00 | 0.0M |
| 2021-01-06 | 280.00 | 282.00 | 269.50 | 271.50 | 0.0M |
| 2021-01-05 | 277.50 | 282.50 | 276.00 | 277.50 | 0.0M |
| 2021-01-04 | 274.50 | 278.00 | 271.00 | 276.50 | 0.0M |