475.26
Última Actualización: 2025-09-28
| 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 | 318.13 | 322.20 | 316.94 | 317.82 | 73.6M |
| 2024-12-27 | 320.24 | 321.30 | 316.91 | 319.03 | 86.7M |
| 2024-12-26 | 324.48 | 324.48 | 321.42 | 321.45 | 92.6M |
| 2024-12-24 | 324.11 | 324.50 | 321.86 | 323.39 | 78.5M |
| 2024-12-23 | 321.00 | 324.00 | 319.77 | 322.98 | 100.6M |
| 2024-12-20 | 321.38 | 321.80 | 315.82 | 318.33 | 125.0M |
| 2024-12-19 | 321.42 | 324.37 | 321.11 | 322.38 | 104.1M |
| 2024-12-18 | 326.00 | 330.90 | 325.90 | 329.72 | 96.3M |
| 2024-12-17 | 329.25 | 329.38 | 324.90 | 325.25 | 125.1M |
| 2024-12-16 | 332.92 | 333.59 | 328.63 | 329.61 | 108.9M |
| 2024-12-13 | 328.14 | 331.67 | 327.46 | 330.49 | 115.7M |
| 2024-12-12 | 325.84 | 330.10 | 324.79 | 329.04 | 174.0M |
| 2024-12-11 | 319.56 | 323.99 | 319.36 | 323.86 | 104.2M |
| 2024-12-10 | 317.02 | 321.11 | 317.00 | 320.79 | 139.1M |
| 2024-12-09 | 317.30 | 318.70 | 313.51 | 313.74 | 151.0M |
| 2024-12-06 | 325.18 | 326.21 | 317.70 | 322.07 | 156.2M |
| 2024-12-05 | 327.44 | 327.44 | 322.80 | 323.87 | 144.9M |
| 2024-12-04 | 324.38 | 329.01 | 323.90 | 326.59 | 217.7M |
| 2024-12-03 | 327.45 | 331.60 | 327.45 | 331.44 | 129.9M |
| 2024-12-02 | 328.47 | 328.89 | 324.49 | 325.34 | 117.6M |
| 2024-11-29 | 330.18 | 330.30 | 323.55 | 325.45 | 134.8M |
| 2024-11-28 | 331.60 | 333.27 | 330.89 | 331.45 | 102.7M |
| 2024-11-27 | 334.85 | 335.63 | 331.56 | 332.32 | 121.8M |
| 2024-11-26 | 334.79 | 336.16 | 334.08 | 335.60 | 133.0M |
| 2024-11-25 | 335.66 | 337.81 | 334.14 | 336.63 | 213.4M |
| 2024-11-22 | 331.20 | 334.00 | 330.84 | 332.36 | 113.3M |
| 2024-11-21 | 327.74 | 331.81 | 327.67 | 329.49 | 116.4M |
| 2024-11-20 | 328.73 | 330.33 | 327.58 | 329.02 | 109.9M |
| 2024-11-19 | 328.17 | 329.76 | 327.25 | 328.11 | 141.9M |
| 2024-11-18 | 324.74 | 330.32 | 324.07 | 328.44 | 159.1M |
| 2024-11-15 | 318.19 | 322.58 | 316.14 | 320.53 | 177.5M |
| 2024-11-14 | 320.32 | 321.87 | 316.99 | 317.70 | 213.7M |
| 2024-11-13 | 325.38 | 327.20 | 318.58 | 318.84 | 171.3M |
| 2024-11-12 | 333.67 | 334.30 | 327.07 | 327.31 | 173.5M |
| 2024-11-11 | 338.62 | 338.62 | 333.76 | 334.64 | 169.0M |
| 2024-11-08 | 343.78 | 344.56 | 338.82 | 339.71 | 139.5M |
| 2024-11-07 | 339.69 | 343.02 | 337.76 | 340.87 | 167.2M |
| 2024-11-06 | 343.52 | 343.81 | 337.61 | 340.61 | 132.1M |
| 2024-11-05 | 340.72 | 342.88 | 339.78 | 341.47 | 88.2M |
| 2024-11-04 | 338.42 | 343.60 | 337.80 | 343.60 | 99.3M |
| 2024-11-01 | 337.56 | 339.93 | 336.58 | 337.49 | 104.6M |
| 2024-10-31 | 342.20 | 343.30 | 339.18 | 339.32 | 147.4M |
| 2024-10-30 | 346.65 | 347.79 | 343.85 | 345.00 | 128.0M |
| 2024-10-29 | 346.59 | 348.28 | 344.56 | 348.28 | 134.5M |
| 2024-10-28 | 344.07 | 347.53 | 343.74 | 347.27 | 120.4M |
| 2024-10-25 | 345.04 | 347.25 | 342.34 | 343.37 | 132.3M |
| 2024-10-24 | 344.61 | 345.97 | 342.67 | 342.88 | 124.4M |
| 2024-10-23 | 342.44 | 347.75 | 341.24 | 346.27 | 123.5M |
| 2024-10-22 | 346.16 | 346.73 | 341.55 | 342.09 | 126.8M |
| 2024-10-21 | 346.25 | 348.62 | 345.12 | 346.62 | 103.2M |
| 2024-10-18 | 348.59 | 349.24 | 344.72 | 345.42 | 106.4M |
| 2024-10-17 | 348.84 | 349.18 | 346.32 | 347.73 | 146.9M |
| 2024-10-16 | 346.34 | 349.11 | 345.54 | 347.26 | 133.3M |
| 2024-10-15 | 351.04 | 351.46 | 348.66 | 351.07 | 118.8M |
| 2024-10-14 | 346.48 | 350.56 | 346.48 | 349.74 | 107.0M |
| 2024-10-11 | 347.17 | 348.77 | 345.17 | 345.45 | 108.9M |
| 2024-10-10 | 347.02 | 347.55 | 344.82 | 345.21 | 172.7M |
| 2024-10-08 | 344.73 | 345.87 | 342.89 | 344.23 | 123.0M |
| 2024-10-07 | 342.63 | 347.75 | 340.19 | 347.34 | 141.5M |
| 2024-10-04 | 341.09 | 344.29 | 339.88 | 341.74 | 127.7M |
| 2024-10-02 | 340.76 | 344.83 | 339.53 | 340.72 | 133.7M |
| 2024-09-30 | 355.83 | 356.29 | 344.76 | 344.76 | 142.5M |
| 2024-09-27 | 356.93 | 358.71 | 353.93 | 353.93 | 142.2M |
| 2024-09-26 | 350.68 | 356.44 | 350.44 | 356.44 | 139.5M |
| 2024-09-25 | 352.51 | 354.09 | 344.56 | 344.56 | 156.6M |
| 2024-09-24 | 347.19 | 349.61 | 344.75 | 349.61 | 122.8M |
| 2024-09-23 | 345.01 | 346.14 | 343.67 | 345.78 | 116.1M |
| 2024-09-20 | 346.77 | 348.89 | 344.54 | 344.67 | 171.8M |
| 2024-09-19 | 345.58 | 346.24 | 338.56 | 343.28 | 154.5M |
| 2024-09-13 | 343.47 | 345.27 | 342.05 | 343.69 | 104.1M |
| 2024-09-12 | 340.94 | 343.85 | 339.23 | 343.85 | 144.3M |
| 2024-09-11 | 338.08 | 338.32 | 332.72 | 335.65 | 124.6M |
| 2024-09-10 | 340.68 | 341.50 | 338.15 | 338.48 | 104.4M |
| 2024-09-09 | 335.79 | 341.44 | 334.57 | 340.18 | 99.1M |
| 2024-09-06 | 346.14 | 346.25 | 340.08 | 342.37 | 107.6M |
| 2024-09-05 | 348.96 | 351.36 | 344.09 | 345.92 | 139.1M |
| 2024-09-04 | 348.19 | 351.04 | 346.30 | 346.66 | 138.9M |
| 2024-09-03 | 362.00 | 363.87 | 358.80 | 358.80 | 105.6M |
| 2024-09-02 | 362.57 | 363.10 | 358.39 | 362.09 | 100.6M |
| 2024-08-30 | 362.21 | 363.55 | 361.11 | 361.55 | 135.3M |
| 2024-08-29 | 359.58 | 361.59 | 358.23 | 360.10 | 121.4M |
| 2024-08-28 | 364.76 | 365.40 | 362.06 | 365.28 | 119.9M |
| 2024-08-27 | 365.94 | 366.35 | 363.62 | 364.56 | 95.3M |
| 2024-08-26 | 370.01 | 370.36 | 365.26 | 366.31 | 114.5M |
| 2024-08-23 | 366.78 | 369.79 | 366.40 | 367.91 | 96.4M |
| 2024-08-22 | 369.71 | 369.81 | 366.64 | 369.10 | 103.9M |
| 2024-08-21 | 367.09 | 369.02 | 366.53 | 368.22 | 107.3M |
| 2024-08-20 | 369.39 | 370.67 | 367.64 | 368.99 | 105.9M |
| 2024-08-19 | 369.09 | 369.13 | 364.01 | 365.52 | 106.6M |
| 2024-08-16 | 368.35 | 369.36 | 366.27 | 369.11 | 125.8M |
| 2024-08-14 | 361.11 | 362.07 | 358.88 | 360.39 | 103.7M |
| 2024-08-13 | 356.97 | 358.69 | 354.70 | 357.02 | 110.0M |
| 2024-08-12 | 353.64 | 356.60 | 353.25 | 355.61 | 98.1M |
| 2024-08-09 | 353.82 | 353.86 | 349.73 | 351.52 | 125.1M |
| 2024-08-08 | 343.26 | 348.89 | 341.56 | 346.70 | 159.5M |
| 2024-08-07 | 340.91 | 352.72 | 340.08 | 349.09 | 159.3M |
| 2024-08-06 | 345.63 | 350.72 | 338.20 | 341.73 | 205.5M |
| 2024-08-05 | 355.28 | 355.28 | 324.52 | 331.86 | 263.5M |
| 2024-08-02 | 371.76 | 372.84 | 363.89 | 365.17 | 155.2M |
| 2024-08-01 | 383.68 | 384.54 | 380.47 | 380.54 | 123.7M |
| 2024-07-31 | 376.01 | 380.49 | 374.01 | 380.49 | 151.7M |
| 2024-07-30 | 375.39 | 376.47 | 373.54 | 374.87 | 139.0M |
| 2024-07-29 | 376.85 | 380.44 | 375.87 | 378.73 | 146.4M |
| 2024-07-26 | 373.44 | 375.19 | 371.74 | 374.20 | 195.1M |
| 2024-07-25 | 372.91 | 374.00 | 370.53 | 371.26 | 156.5M |
| 2024-07-24 | 378.58 | 381.95 | 377.38 | 378.66 | 137.4M |
| 2024-07-23 | 383.80 | 384.91 | 380.40 | 381.65 | 151.5M |
| 2024-07-22 | 383.44 | 384.25 | 378.06 | 379.84 | 127.3M |
| 2024-07-19 | 385.02 | 385.71 | 381.21 | 383.89 | 127.9M |
| 2024-07-18 | 385.24 | 389.00 | 384.53 | 389.00 | 269.9M |
| 2024-07-17 | 394.93 | 395.48 | 391.22 | 391.55 | 197.3M |
| 2024-07-16 | 393.80 | 396.18 | 393.20 | 395.31 | 164.8M |
| 2024-07-15 | 394.09 | 395.39 | 391.39 | 393.84 | 165.5M |
| 2024-07-12 | 394.49 | 395.23 | 390.43 | 392.29 | 174.1M |
| 2024-07-11 | 398.82 | 400.31 | 396.69 | 398.52 | 163.3M |
| 2024-07-10 | 395.01 | 396.08 | 394.02 | 395.60 | 131.9M |
| 2024-07-09 | 396.59 | 396.92 | 393.31 | 395.79 | 148.1M |
| 2024-07-08 | 395.62 | 396.90 | 394.02 | 394.47 | 127.7M |
| 2024-07-05 | 390.51 | 396.42 | 390.49 | 395.47 | 153.4M |
| 2024-07-04 | 386.82 | 388.53 | 385.91 | 388.53 | 148.8M |
| 2024-07-03 | 383.18 | 383.48 | 379.89 | 383.23 | 122.5M |
| 2024-07-02 | 383.33 | 384.66 | 380.74 | 381.20 | 133.1M |
| 2024-07-01 | 383.10 | 384.75 | 382.07 | 384.34 | 110.3M |
| 2024-06-28 | 383.50 | 384.02 | 381.49 | 384.02 | 122.3M |
| 2024-06-27 | 378.98 | 382.27 | 378.06 | 382.27 | 125.6M |
| 2024-06-26 | 378.52 | 383.06 | 377.87 | 383.01 | 125.4M |
| 2024-06-25 | 378.12 | 380.94 | 378.12 | 379.85 | 132.7M |
| 2024-06-24 | 378.92 | 380.47 | 377.15 | 378.39 | 126.7M |
| 2024-06-21 | 382.37 | 382.92 | 379.65 | 380.88 | 175.2M |
| 2024-06-20 | 383.86 | 385.76 | 382.66 | 384.78 | 147.4M |
| 2024-06-19 | 381.28 | 383.72 | 381.21 | 383.01 | 168.6M |
| 2024-06-18 | 377.07 | 378.72 | 376.12 | 377.73 | 158.2M |
| 2024-06-17 | 375.42 | 376.57 | 373.32 | 373.86 | 130.8M |
| 2024-06-14 | 375.76 | 377.68 | 374.50 | 376.00 | 173.2M |
| 2024-06-13 | 376.93 | 378.81 | 374.65 | 374.75 | 249.1M |
| 2024-06-12 | 368.43 | 371.71 | 367.90 | 371.12 | 134.9M |
| 2024-06-11 | 369.61 | 369.90 | 367.15 | 367.71 | 127.5M |
| 2024-06-10 | 367.76 | 370.35 | 366.35 | 367.46 | 116.2M |
| 2024-06-07 | 370.80 | 372.81 | 368.57 | 371.39 | 126.6M |
| 2024-06-05 | 365.64 | 367.76 | 363.39 | 366.44 | 152.8M |
| 2024-06-04 | 363.37 | 365.07 | 362.23 | 362.52 | 169.2M |
| 2024-06-03 | 361.66 | 367.01 | 361.61 | 365.48 | 174.5M |
| 2024-05-31 | 362.02 | 362.81 | 358.12 | 358.21 | 234.1M |
| 2024-05-30 | 363.33 | 363.51 | 358.70 | 358.70 | 124.3M |
| 2024-05-29 | 371.04 | 371.53 | 364.96 | 364.96 | 151.7M |
| 2024-05-28 | 369.71 | 372.34 | 369.58 | 371.33 | 144.6M |
| 2024-05-27 | 366.98 | 371.86 | 366.29 | 371.16 | 216.9M |
| 2024-05-24 | 367.35 | 367.69 | 365.27 | 366.08 | 127.1M |
| 2024-05-23 | 370.85 | 373.72 | 368.90 | 371.62 | 136.1M |
| 2024-05-22 | 371.14 | 372.69 | 368.72 | 371.41 | 139.4M |
| 2024-05-21 | 372.39 | 373.07 | 370.90 | 371.55 | 119.6M |
| 2024-05-20 | 373.20 | 375.70 | 372.22 | 373.68 | 154.4M |
| 2024-05-17 | 374.43 | 374.69 | 370.46 | 370.58 | 123.1M |
| 2024-05-16 | 377.33 | 378.05 | 373.93 | 374.60 | 182.2M |
| 2024-05-14 | 371.69 | 372.12 | 369.90 | 371.04 | 124.3M |
| 2024-05-13 | 372.10 | 373.04 | 368.79 | 370.99 | 204.9M |
| 2024-05-10 | 372.73 | 373.80 | 370.41 | 371.08 | 141.9M |
| 2024-05-09 | 373.70 | 374.46 | 368.76 | 368.83 | 146.4M |
| 2024-05-08 | 372.32 | 374.12 | 371.58 | 374.09 | 127.0M |
| 2024-05-07 | 370.06 | 372.80 | 369.85 | 372.80 | 157.6M |
| 2024-05-03 | 367.57 | 367.91 | 363.58 | 363.58 | 90.4M |
| 2024-05-02 | 363.37 | 365.69 | 363.37 | 364.31 | 107.2M |
| 2024-05-01 | 365.17 | 367.94 | 364.20 | 365.13 | 130.2M |
| 2024-04-30 | 365.17 | 367.94 | 364.20 | 365.13 | 130.2M |
| 2024-04-29 | 363.71 | 364.73 | 362.13 | 364.48 | 145.8M |
| 2024-04-26 | 360.18 | 362.08 | 358.98 | 361.02 | 154.2M |
| 2024-04-25 | 359.05 | 360.57 | 356.51 | 356.51 | 107.8M |
| 2024-04-24 | 361.66 | 364.07 | 361.34 | 363.60 | 115.5M |
| 2024-04-23 | 357.56 | 358.83 | 355.86 | 355.98 | 131.1M |
| 2024-04-22 | 355.68 | 357.48 | 353.72 | 356.89 | 152.4M |
| 2024-04-19 | 353.90 | 355.37 | 347.12 | 352.58 | 163.7M |
| 2024-04-18 | 354.25 | 360.33 | 353.48 | 359.06 | 155.2M |
| 2024-04-17 | 358.21 | 359.11 | 352.79 | 352.79 | 108.3M |
| 2024-04-16 | 361.51 | 362.05 | 355.20 | 356.67 | 137.5M |
| 2024-04-15 | 364.28 | 365.74 | 361.01 | 365.31 | 122.9M |
| 2024-04-12 | 371.20 | 371.43 | 366.48 | 367.25 | 163.7M |
| 2024-04-11 | 364.53 | 372.49 | 364.18 | 370.72 | 147.0M |
| 2024-04-09 | 374.66 | 375.47 | 369.96 | 370.27 | 124.6M |
| 2024-04-08 | 372.62 | 373.96 | 371.60 | 372.51 | 117.6M |
| 2024-04-05 | 371.51 | 374.13 | 370.20 | 371.57 | 160.5M |
| 2024-04-04 | 374.45 | 376.20 | 373.39 | 375.61 | 129.8M |
| 2024-04-03 | 373.09 | 373.63 | 369.72 | 369.72 | 155.1M |
| 2024-04-02 | 374.16 | 377.29 | 373.44 | 376.34 | 149.6M |
| 2024-04-01 | 377.66 | 378.29 | 374.19 | 374.28 | 117.5M |
| 2024-03-29 | 375.04 | 375.56 | 372.77 | 374.63 | 136.8M |
| 2024-03-28 | 373.78 | 374.80 | 372.23 | 373.22 | 134.1M |
| 2024-03-27 | 372.58 | 375.33 | 372.48 | 374.08 | 147.6M |
| 2024-03-26 | 373.77 | 377.83 | 373.18 | 374.60 | 135.1M |
| 2024-03-25 | 373.69 | 375.23 | 369.77 | 370.73 | 118.9M |
| 2024-03-22 | 373.27 | 375.10 | 370.71 | 372.65 | 138.5M |
| 2024-03-21 | 369.97 | 373.82 | 368.82 | 373.66 | 154.7M |
| 2024-03-20 | 361.07 | 363.58 | 359.93 | 363.32 | 147.7M |
| 2024-03-19 | 359.03 | 359.07 | 355.51 | 357.33 | 147.0M |
| 2024-03-18 | 360.74 | 361.77 | 358.53 | 361.31 | 120.5M |
| 2024-03-15 | 364.12 | 364.67 | 359.39 | 359.39 | 201.9M |
| 2024-03-14 | 363.85 | 366.68 | 363.50 | 366.68 | 266.4M |
| 2024-03-13 | 363.15 | 364.43 | 361.26 | 363.04 | 133.9M |
| 2024-03-12 | 359.95 | 362.00 | 357.88 | 361.11 | 125.9M |
| 2024-03-11 | 359.31 | 360.94 | 358.20 | 358.34 | 120.8M |
| 2024-03-08 | 360.87 | 362.72 | 360.01 | 361.71 | 117.5M |
| 2024-03-07 | 357.80 | 358.61 | 354.96 | 356.82 | 120.3M |
| 2024-03-06 | 356.01 | 357.25 | 354.52 | 356.25 | 123.9M |
| 2024-03-05 | 359.39 | 362.54 | 357.59 | 357.59 | 134.9M |
| 2024-03-04 | 358.99 | 361.98 | 358.48 | 361.10 | 152.5M |
| 2024-02-29 | 355.38 | 356.46 | 353.29 | 355.57 | 187.6M |
| 2024-02-28 | 353.06 | 357.51 | 352.31 | 356.79 | 127.2M |
| 2024-02-27 | 356.39 | 356.42 | 352.02 | 352.76 | 137.9M |
| 2024-02-26 | 356.75 | 357.14 | 352.91 | 355.48 | 140.5M |
| 2024-02-23 | 360.40 | 362.72 | 358.18 | 358.57 | 133.4M |
| 2024-02-22 | 358.87 | 358.97 | 355.86 | 357.67 | 128.3M |
| 2024-02-21 | 357.07 | 358.81 | 354.69 | 356.04 | 109.1M |
| 2024-02-20 | 359.53 | 359.92 | 355.07 | 356.92 | 119.3M |
| 2024-02-19 | 356.40 | 361.32 | 356.40 | 360.88 | 139.8M |
| 2024-02-16 | 354.19 | 355.58 | 352.17 | 355.52 | 121.5M |
| 2024-02-15 | 355.83 | 356.02 | 351.21 | 351.21 | 121.3M |
| 2024-02-14 | 351.52 | 353.77 | 350.62 | 352.69 | 120.5M |
| 2024-02-13 | 356.85 | 358.68 | 356.10 | 357.38 | 156.0M |
| 2024-02-08 | 353.44 | 354.96 | 352.00 | 353.29 | 192.0M |
| 2024-02-07 | 349.80 | 354.71 | 348.96 | 352.25 | 246.8M |
| 2024-02-06 | 348.23 | 350.43 | 345.52 | 347.80 | 132.6M |
| 2024-02-05 | 352.70 | 352.96 | 344.95 | 349.15 | 189.5M |
| 2024-02-02 | 345.10 | 353.44 | 344.94 | 353.43 | 212.4M |
| 2024-02-01 | 335.89 | 342.48 | 335.89 | 342.41 | 243.1M |
| 2024-01-31 | 335.50 | 337.20 | 335.15 | 336.24 | 126.9M |
| 2024-01-30 | 340.96 | 341.62 | 337.08 | 337.48 | 128.3M |
| 2024-01-29 | 335.68 | 340.51 | 334.66 | 337.84 | 114.4M |
| 2024-01-26 | 331.99 | 337.67 | 331.28 | 334.21 | 86.5M |
| 2024-01-25 | 333.20 | 334.19 | 331.37 | 333.80 | 101.1M |
| 2024-01-24 | 334.45 | 334.66 | 331.01 | 333.27 | 100.9M |
| 2024-01-23 | 334.87 | 335.12 | 332.23 | 334.97 | 95.1M |
| 2024-01-22 | 335.76 | 336.15 | 332.63 | 332.63 | 92.6M |
| 2024-01-19 | 331.60 | 333.27 | 330.63 | 332.99 | 102.4M |
| 2024-01-18 | 326.88 | 328.78 | 325.10 | 327.13 | 98.2M |
| 2024-01-17 | 335.51 | 336.06 | 326.06 | 326.11 | 134.9M |
| 2024-01-16 | 337.76 | 338.74 | 334.22 | 334.73 | 94.3M |
| 2024-01-15 | 338.61 | 340.54 | 337.66 | 339.24 | 86.5M |
| 2024-01-12 | 339.79 | 341.05 | 337.22 | 338.22 | 86.8M |
| 2024-01-11 | 340.32 | 342.79 | 339.93 | 340.28 | 163.5M |
| 2024-01-10 | 344.21 | 345.06 | 340.26 | 340.66 | 95.5M |
| 2024-01-09 | 350.01 | 350.20 | 343.00 | 343.81 | 94.9M |
| 2024-01-08 | 348.17 | 349.39 | 345.48 | 345.58 | 78.2M |
| 2024-01-05 | 348.22 | 348.87 | 346.32 | 347.22 | 82.2M |
| 2024-01-04 | 349.10 | 350.76 | 347.13 | 348.07 | 103.1M |
| 2024-01-03 | 356.74 | 356.82 | 351.20 | 351.20 | 117.7M |
| 2024-01-02 | 356.43 | 361.53 | 355.96 | 360.55 | 106.7M |