250.50
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 259.00 | 260.00 | 249.00 | 250.50 | 1.0M |
| 2025-09-25 | 261.50 | 266.00 | 258.00 | 258.50 | 1.0M |
| 2025-09-24 | 270.50 | 274.00 | 262.00 | 262.50 | 1.7M |
| 2025-09-23 | 291.50 | 294.50 | 271.00 | 272.50 | 4.3M |
| 2025-09-22 | 279.50 | 292.00 | 275.50 | 284.00 | 2.4M |
| 2025-09-19 | 292.00 | 318.00 | 276.00 | 281.00 | 7.7M |
| 2025-09-18 | 282.50 | 300.00 | 282.00 | 290.00 | 5.5M |
| 2025-09-17 | 257.50 | 283.00 | 257.50 | 278.50 | 4.8M |
| 2025-09-16 | 251.50 | 258.00 | 246.50 | 258.00 | 1.1M |
| 2025-09-15 | 258.00 | 263.00 | 250.00 | 251.00 | 1.0M |
| 2025-09-12 | 254.50 | 259.00 | 253.00 | 258.00 | 0.7M |
| 2025-09-11 | 261.00 | 261.50 | 251.00 | 253.00 | 1.3M |
| 2025-09-10 | 264.00 | 265.00 | 257.50 | 258.50 | 1.5M |
| 2025-09-09 | 258.50 | 263.50 | 254.50 | 262.00 | 2.6M |
| 2025-09-08 | 245.50 | 263.00 | 244.50 | 257.50 | 3.4M |
| 2025-09-05 | 250.00 | 250.00 | 243.00 | 244.00 | 1.4M |
| 2025-09-04 | 246.00 | 252.00 | 241.50 | 250.00 | 3.4M |
| 2025-09-03 | 238.50 | 245.00 | 236.00 | 244.50 | 1.1M |
| 2025-09-02 | 227.50 | 246.00 | 227.50 | 238.50 | 2.0M |
| 2025-09-01 | 237.50 | 237.50 | 225.00 | 227.50 | 0.7M |
| 2025-08-29 | 240.00 | 242.00 | 235.00 | 235.50 | 0.8M |
| 2025-08-28 | 233.50 | 241.00 | 232.00 | 238.00 | 1.0M |
| 2025-08-27 | 233.50 | 234.00 | 229.00 | 233.00 | 0.5M |
| 2025-08-26 | 227.50 | 232.00 | 226.00 | 231.50 | 0.6M |
| 2025-08-25 | 221.00 | 232.00 | 220.00 | 227.00 | 1.3M |
| 2025-08-22 | 218.00 | 225.50 | 214.00 | 215.00 | 0.7M |
| 2025-08-21 | 214.50 | 218.50 | 214.50 | 218.00 | 0.4M |
| 2025-08-20 | 217.50 | 219.00 | 212.00 | 212.00 | 0.7M |
| 2025-08-19 | 222.00 | 222.50 | 217.00 | 218.50 | 0.5M |
| 2025-08-18 | 226.00 | 226.00 | 219.50 | 221.00 | 0.6M |
| 2025-08-15 | 234.50 | 234.50 | 225.00 | 225.00 | 0.8M |
| 2025-08-14 | 234.00 | 237.00 | 228.50 | 234.00 | 0.7M |
| 2025-08-13 | 229.50 | 240.00 | 229.00 | 232.50 | 1.1M |
| 2025-08-12 | 227.00 | 232.00 | 225.50 | 226.50 | 0.5M |
| 2025-08-11 | 229.50 | 230.00 | 225.00 | 227.00 | 0.6M |
| 2025-08-08 | 232.50 | 235.50 | 229.50 | 231.00 | 0.5M |
| 2025-08-07 | 238.00 | 242.50 | 231.00 | 232.00 | 1.2M |
| 2025-08-06 | 248.00 | 253.00 | 233.00 | 235.00 | 3.5M |
| 2025-08-05 | 233.50 | 242.00 | 233.50 | 242.00 | 1.0M |
| 2025-08-04 | 220.00 | 221.50 | 216.00 | 220.00 | 0.4M |
| 2025-08-01 | 213.00 | 226.00 | 208.00 | 222.50 | 0.7M |
| 2025-07-31 | 220.50 | 228.00 | 218.00 | 218.00 | 0.8M |
| 2025-07-30 | 220.50 | 223.50 | 216.50 | 217.50 | 0.3M |
| 2025-07-29 | 222.00 | 224.00 | 215.00 | 220.00 | 0.6M |
| 2025-07-28 | 225.00 | 226.50 | 220.00 | 223.50 | 0.3M |
| 2025-07-25 | 226.00 | 226.50 | 223.00 | 224.50 | 0.3M |
| 2025-07-24 | 227.00 | 229.50 | 222.50 | 225.00 | 0.4M |
| 2025-07-23 | 224.00 | 227.00 | 223.00 | 224.00 | 0.4M |
| 2025-07-22 | 238.00 | 240.50 | 223.00 | 223.00 | 1.1M |
| 2025-07-21 | 245.50 | 245.50 | 240.00 | 243.50 | 0.4M |
| 2025-07-18 | 247.50 | 253.00 | 243.50 | 245.50 | 1.1M |
| 2025-07-17 | 235.00 | 252.00 | 235.00 | 244.00 | 1.5M |
| 2025-07-16 | 233.00 | 236.50 | 232.50 | 233.00 | 0.4M |
| 2025-07-15 | 231.50 | 233.50 | 229.50 | 230.50 | 0.3M |
| 2025-07-14 | 240.00 | 241.50 | 231.00 | 231.00 | 0.5M |
| 2025-07-11 | 240.00 | 243.50 | 239.00 | 239.50 | 0.4M |
| 2025-07-10 | 242.00 | 248.50 | 238.50 | 238.50 | 0.6M |
| 2025-07-09 | 245.00 | 245.00 | 229.50 | 241.00 | 1.7M |
| 2025-07-08 | 245.00 | 249.50 | 240.50 | 249.50 | 0.4M |
| 2025-07-07 | 244.00 | 246.00 | 240.50 | 246.00 | 0.4M |
| 2025-07-04 | 258.00 | 260.50 | 247.50 | 248.00 | 0.8M |
| 2025-07-03 | 257.00 | 258.50 | 253.50 | 255.00 | 0.4M |
| 2025-07-02 | 255.00 | 259.00 | 254.00 | 254.00 | 0.6M |
| 2025-07-01 | 258.50 | 264.00 | 256.00 | 256.00 | 1.3M |
| 2025-06-30 | 256.00 | 262.00 | 253.00 | 257.50 | 1.4M |
| 2025-06-27 | 252.00 | 257.00 | 248.50 | 255.00 | 0.7M |
| 2025-06-26 | 256.00 | 257.00 | 251.00 | 251.00 | 0.9M |
| 2025-06-25 | 251.00 | 259.00 | 249.50 | 256.00 | 1.4M |
| 2025-06-24 | 244.00 | 249.50 | 243.50 | 249.00 | 1.1M |
| 2025-06-23 | 234.50 | 241.50 | 231.00 | 240.50 | 0.7M |
| 2025-06-20 | 242.50 | 243.50 | 232.00 | 238.00 | 1.0M |
| 2025-06-19 | 254.00 | 255.00 | 240.50 | 241.00 | 2.0M |
| 2025-06-18 | 267.50 | 273.00 | 255.00 | 255.00 | 5.9M |
| 2025-06-17 | 243.00 | 262.00 | 242.00 | 262.00 | 1.7M |
| 2025-06-16 | 233.00 | 238.50 | 228.50 | 238.50 | 0.5M |
| 2025-06-13 | 237.50 | 239.00 | 232.00 | 233.00 | 0.6M |
| 2025-06-12 | 239.50 | 243.00 | 237.50 | 242.00 | 0.8M |
| 2025-06-11 | 240.00 | 242.50 | 235.50 | 237.00 | 0.8M |
| 2025-06-10 | 230.00 | 241.00 | 228.50 | 239.50 | 1.5M |
| 2025-06-09 | 231.00 | 239.00 | 223.50 | 228.00 | 1.6M |
| 2025-06-06 | 226.50 | 228.50 | 222.00 | 225.00 | 0.4M |
| 2025-06-05 | 222.00 | 227.00 | 218.00 | 226.00 | 0.5M |
| 2025-06-04 | 220.50 | 222.00 | 217.50 | 220.50 | 0.4M |
| 2025-06-03 | 212.50 | 217.50 | 210.00 | 214.50 | 0.4M |
| 2025-06-02 | 219.50 | 219.50 | 208.00 | 210.50 | 0.5M |
| 2025-05-29 | 222.50 | 223.00 | 218.50 | 222.50 | 1.0M |
| 2025-05-28 | 223.50 | 226.50 | 217.00 | 219.50 | 0.4M |
| 2025-05-27 | 223.50 | 226.50 | 218.00 | 219.00 | 0.5M |
| 2025-05-26 | 225.00 | 225.00 | 221.00 | 223.50 | 0.4M |
| 2025-05-23 | 233.00 | 233.00 | 225.50 | 225.50 | 0.4M |
| 2025-05-22 | 232.50 | 232.50 | 226.00 | 230.50 | 0.4M |
| 2025-05-21 | 228.50 | 236.00 | 228.00 | 233.50 | 0.7M |
| 2025-05-20 | 232.00 | 232.50 | 222.50 | 226.00 | 0.9M |
| 2025-05-19 | 235.00 | 235.00 | 229.00 | 229.00 | 0.5M |
| 2025-05-16 | 241.50 | 241.50 | 235.00 | 235.50 | 0.5M |
| 2025-05-15 | 247.00 | 248.50 | 239.50 | 240.00 | 0.7M |
| 2025-05-14 | 250.00 | 254.00 | 246.00 | 247.00 | 0.8M |
| 2025-05-13 | 254.50 | 258.50 | 246.50 | 246.50 | 0.8M |
| 2025-05-12 | 234.00 | 249.50 | 232.50 | 247.00 | 1.0M |
| 2025-05-09 | 237.00 | 237.50 | 228.50 | 231.50 | 0.9M |
| 2025-05-08 | 239.50 | 242.00 | 237.00 | 239.50 | 0.5M |
| 2025-05-07 | 248.50 | 249.50 | 235.00 | 238.00 | 0.8M |
| 2025-05-06 | 246.00 | 249.00 | 243.50 | 248.00 | 0.5M |
| 2025-05-05 | 263.00 | 263.50 | 237.00 | 247.00 | 1.0M |
| 2025-05-02 | 261.00 | 263.00 | 256.50 | 261.00 | 0.8M |
| 2025-04-30 | 268.00 | 270.50 | 254.50 | 256.00 | 1.4M |
| 2025-04-29 | 276.00 | 277.50 | 258.50 | 266.50 | 2.7M |
| 2025-04-28 | 253.00 | 272.50 | 251.50 | 272.50 | 1.1M |
| 2025-04-25 | 245.00 | 253.00 | 244.00 | 248.00 | 0.9M |
| 2025-04-24 | 244.00 | 244.50 | 237.50 | 238.50 | 0.6M |
| 2025-04-23 | 241.00 | 246.00 | 240.50 | 242.50 | 0.7M |
| 2025-04-22 | 230.00 | 240.50 | 227.00 | 232.50 | 0.7M |
| 2025-04-21 | 244.50 | 245.00 | 231.00 | 232.00 | 0.6M |
| 2025-04-18 | 241.50 | 244.00 | 240.00 | 243.50 | 0.5M |
| 2025-04-17 | 241.00 | 244.00 | 227.50 | 243.50 | 1.2M |
| 2025-04-16 | 244.50 | 249.50 | 238.50 | 241.00 | 1.0M |
| 2025-04-15 | 239.00 | 249.00 | 238.00 | 244.50 | 1.1M |
| 2025-04-14 | 231.50 | 244.50 | 230.00 | 233.50 | 1.8M |
| 2025-04-11 | 207.50 | 224.50 | 204.00 | 223.00 | 2.9M |
| 2025-04-10 | 229.00 | 234.00 | 223.00 | 226.50 | 4.2M |
| 2025-04-09 | 213.50 | 213.50 | 213.50 | 213.50 | 0.2M |
| 2025-04-08 | 237.00 | 237.00 | 237.00 | 237.00 | 0.2M |
| 2025-04-07 | 263.00 | 263.00 | 263.00 | 263.00 | 0.0M |
| 2025-04-02 | 292.00 | 293.50 | 285.50 | 292.00 | 0.4M |
| 2025-04-01 | 285.00 | 295.00 | 283.50 | 293.00 | 0.7M |
| 2025-03-31 | 287.00 | 291.00 | 277.00 | 279.00 | 1.4M |
| 2025-03-28 | 304.50 | 312.00 | 300.50 | 302.00 | 0.8M |
| 2025-03-27 | 314.50 | 314.50 | 301.50 | 304.50 | 0.7M |
| 2025-03-26 | 314.50 | 322.00 | 314.50 | 317.50 | 0.4M |
| 2025-03-25 | 317.50 | 319.50 | 314.00 | 314.50 | 0.2M |
| 2025-03-24 | 325.00 | 325.50 | 312.50 | 312.50 | 0.3M |
| 2025-03-21 | 318.00 | 324.00 | 316.00 | 321.00 | 0.4M |
| 2025-03-20 | 320.50 | 321.00 | 315.00 | 318.00 | 0.7M |
| 2025-03-19 | 324.50 | 325.00 | 315.00 | 315.00 | 0.5M |
| 2025-03-18 | 332.00 | 332.00 | 324.50 | 326.00 | 0.3M |
| 2025-03-17 | 335.00 | 336.00 | 324.50 | 324.50 | 0.5M |
| 2025-03-14 | 325.50 | 330.00 | 316.00 | 329.00 | 0.9M |
| 2025-03-13 | 336.50 | 339.00 | 318.00 | 320.50 | 1.1M |
| 2025-03-12 | 331.00 | 338.00 | 329.50 | 332.00 | 0.7M |
| 2025-03-11 | 322.50 | 329.00 | 314.00 | 329.00 | 1.1M |
| 2025-03-10 | 335.50 | 344.50 | 333.00 | 335.00 | 1.1M |
| 2025-03-07 | 350.00 | 351.00 | 331.00 | 331.50 | 1.5M |
| 2025-03-06 | 353.00 | 355.50 | 347.00 | 352.00 | 0.7M |
| 2025-03-05 | 358.50 | 364.00 | 347.00 | 350.00 | 1.4M |
| 2025-03-04 | 355.00 | 357.50 | 340.00 | 354.50 | 1.3M |
| 2025-03-03 | 385.50 | 387.00 | 364.00 | 364.00 | 2.3M |
| 2025-02-27 | 388.50 | 406.00 | 385.50 | 392.50 | 0.0M |
| 2025-02-26 | 383.00 | 396.50 | 383.00 | 385.00 | 0.0M |
| 2025-02-25 | 384.50 | 393.00 | 380.00 | 384.00 | 0.0M |
| 2025-02-24 | 386.00 | 389.00 | 383.00 | 385.00 | 0.0M |
| 2025-02-21 | 402.00 | 406.50 | 391.00 | 394.00 | 0.0M |
| 2025-02-20 | 414.00 | 416.00 | 403.50 | 404.00 | 0.0M |
| 2025-02-19 | 423.00 | 430.00 | 412.50 | 413.50 | 0.0M |
| 2025-02-18 | 415.50 | 430.50 | 415.00 | 421.50 | 0.0M |
| 2025-02-17 | 411.00 | 415.00 | 409.00 | 409.50 | 0.0M |
| 2025-02-14 | 413.50 | 417.50 | 405.50 | 409.00 | 0.0M |
| 2025-02-13 | 405.50 | 420.00 | 401.00 | 416.00 | 0.0M |
| 2025-02-12 | 412.00 | 415.00 | 399.00 | 403.00 | 0.0M |
| 2025-02-11 | 417.00 | 426.50 | 407.00 | 409.00 | 0.0M |
| 2025-02-10 | 431.00 | 433.50 | 412.50 | 415.00 | 0.0M |
| 2025-02-07 | 444.00 | 450.00 | 439.50 | 439.50 | 0.0M |
| 2025-02-06 | 416.00 | 452.00 | 412.50 | 439.00 | 0.0M |
| 2025-02-05 | 408.00 | 422.50 | 401.00 | 413.50 | 0.0M |
| 2025-02-04 | 377.50 | 406.00 | 363.00 | 398.50 | 0.0M |
| 2025-02-03 | 383.50 | 393.50 | 363.50 | 373.00 | 0.0M |
| 2025-01-22 | 408.50 | 410.00 | 397.50 | 401.00 | 0.0M |
| 2025-01-21 | 399.50 | 405.00 | 390.50 | 404.00 | 0.0M |
| 2025-01-20 | 396.00 | 408.00 | 390.00 | 401.00 | 0.0M |
| 2025-01-17 | 409.50 | 410.50 | 384.00 | 384.00 | 0.0M |
| 2025-01-16 | 400.00 | 408.00 | 390.50 | 406.00 | 0.0M |
| 2025-01-15 | 413.00 | 420.00 | 388.50 | 394.00 | 0.0M |
| 2025-01-14 | 384.50 | 412.00 | 384.50 | 407.00 | 0.0M |
| 2025-01-13 | 393.50 | 396.50 | 371.00 | 377.00 | 0.0M |
| 2025-01-10 | 415.00 | 419.50 | 383.50 | 391.50 | 5.5M |
| 2025-01-09 | 375.00 | 408.00 | 368.50 | 408.00 | 0.0M |
| 2025-01-08 | 370.00 | 381.00 | 367.00 | 371.00 | 0.0M |
| 2025-01-07 | 373.00 | 376.00 | 367.00 | 369.00 | 0.0M |
| 2025-01-06 | 380.00 | 381.50 | 360.50 | 369.00 | 0.0M |
| 2025-01-03 | 385.00 | 386.50 | 374.00 | 377.00 | 0.5M |
| 2025-01-02 | 386.50 | 392.00 | 382.50 | 382.50 | 0.0M |