381.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 378.00 | 382.00 | 378.00 | 381.00 | 0.1M |
| 2025-09-25 | 375.00 | 383.00 | 375.00 | 382.00 | 0.1M |
| 2025-09-24 | 390.00 | 392.00 | 380.00 | 381.00 | 0.1M |
| 2025-09-23 | 379.00 | 385.00 | 379.00 | 385.00 | 0.1M |
| 2025-09-22 | 379.00 | 382.00 | 378.00 | 379.00 | 0.1M |
| 2025-09-19 | 385.00 | 385.00 | 378.00 | 380.00 | 0.8M |
| 2025-09-18 | 366.00 | 390.00 | 366.00 | 385.00 | 0.2M |
| 2025-09-17 | 363.00 | 366.00 | 356.00 | 366.00 | 0.3M |
| 2025-09-16 | 346.00 | 367.00 | 346.00 | 364.00 | 0.4M |
| 2025-09-15 | 330.00 | 342.00 | 329.00 | 341.00 | 0.3M |
| 2025-09-12 | 325.00 | 328.00 | 324.00 | 328.00 | 0.6M |
| 2025-09-11 | 320.00 | 324.00 | 320.00 | 323.00 | 0.1M |
| 2025-09-10 | 330.00 | 331.00 | 320.00 | 320.00 | 0.1M |
| 2025-09-09 | 331.00 | 331.00 | 331.00 | 331.00 | 0.0M |
| 2025-09-08 | 333.00 | 337.00 | 331.00 | 335.00 | 0.3M |
| 2025-09-05 | 330.00 | 332.00 | 326.00 | 332.00 | 0.1M |
| 2025-09-04 | 333.00 | 335.00 | 330.00 | 330.00 | 0.1M |
| 2025-09-03 | 335.00 | 335.00 | 333.00 | 334.00 | 0.0M |
| 2025-09-02 | 335.00 | 336.00 | 331.00 | 334.00 | 0.2M |
| 2025-09-01 | 338.00 | 342.00 | 336.00 | 338.00 | 0.1M |
| 2025-08-29 | 338.00 | 342.00 | 338.00 | 340.00 | 0.1M |
| 2025-08-28 | 340.00 | 342.00 | 338.00 | 340.00 | 0.1M |
| 2025-08-27 | 345.00 | 346.00 | 340.00 | 343.00 | 0.1M |
| 2025-08-26 | 350.00 | 350.00 | 344.00 | 347.00 | 0.1M |
| 2025-08-22 | 352.00 | 352.00 | 346.00 | 350.00 | 0.1M |
| 2025-08-21 | 352.00 | 354.00 | 349.00 | 352.00 | 0.0M |
| 2025-08-20 | 356.00 | 357.00 | 351.00 | 353.00 | 0.1M |
| 2025-08-19 | 357.00 | 362.00 | 355.00 | 355.00 | 0.0M |
| 2025-08-18 | 354.00 | 358.00 | 350.00 | 356.00 | 0.0M |
| 2025-08-15 | 362.00 | 362.00 | 352.00 | 352.00 | 0.0M |
| 2025-08-14 | 352.00 | 364.00 | 352.00 | 360.00 | 0.0M |
| 2025-08-13 | 353.00 | 353.00 | 350.00 | 352.00 | 0.0M |
| 2025-08-12 | 355.00 | 358.00 | 352.00 | 356.00 | 0.0M |
| 2025-08-11 | 352.00 | 352.00 | 350.00 | 352.00 | 0.1M |
| 2025-08-08 | 355.00 | 355.00 | 350.00 | 352.00 | 0.1M |
| 2025-08-07 | 359.00 | 359.00 | 355.00 | 357.00 | 0.1M |
| 2025-08-06 | 359.00 | 363.00 | 357.00 | 360.00 | 0.1M |
| 2025-08-05 | 354.00 | 358.00 | 354.00 | 355.00 | 0.4M |
| 2025-08-04 | 350.00 | 359.00 | 350.00 | 355.00 | 0.3M |
| 2025-08-01 | 360.00 | 364.00 | 353.00 | 353.00 | 0.1M |
| 2025-07-31 | 359.00 | 363.00 | 359.00 | 362.00 | 1.0M |
| 2025-07-30 | 365.00 | 365.00 | 360.00 | 362.00 | 0.1M |
| 2025-07-29 | 373.00 | 376.00 | 363.00 | 363.00 | 0.8M |
| 2025-07-28 | 375.00 | 378.00 | 373.00 | 374.00 | 0.1M |
| 2025-07-25 | 370.00 | 376.00 | 370.00 | 374.00 | 0.1M |
| 2025-07-24 | 365.00 | 372.00 | 365.00 | 371.00 | 0.3M |
| 2025-07-23 | 367.00 | 367.00 | 364.00 | 367.00 | 0.8M |
| 2025-07-22 | 363.00 | 364.00 | 363.00 | 364.00 | 0.1M |
| 2025-07-21 | 361.00 | 367.00 | 345.00 | 364.00 | 0.5M |
| 2025-07-18 | 362.00 | 362.00 | 355.00 | 361.00 | 0.4M |
| 2025-07-17 | 370.00 | 370.00 | 362.00 | 362.00 | 0.3M |
| 2025-07-16 | 362.00 | 364.00 | 361.00 | 361.00 | 0.2M |
| 2025-07-15 | 370.00 | 370.00 | 366.00 | 367.00 | 2.3M |
| 2025-07-14 | 360.00 | 377.00 | 360.00 | 370.00 | 0.1M |
| 2025-07-11 | 370.00 | 373.00 | 366.00 | 373.00 | 0.1M |
| 2025-07-10 | 371.00 | 374.00 | 368.00 | 370.00 | 0.1M |
| 2025-07-09 | 365.00 | 372.00 | 365.00 | 372.00 | 0.0M |
| 2025-07-08 | 366.00 | 372.00 | 362.00 | 368.00 | 0.2M |
| 2025-07-07 | 365.00 | 368.00 | 364.00 | 365.00 | 1.5M |
| 2025-07-04 | 378.00 | 378.00 | 360.00 | 362.00 | 0.7M |
| 2025-07-03 | 390.00 | 390.00 | 385.00 | 388.00 | 0.1M |
| 2025-07-02 | 394.00 | 394.00 | 386.00 | 388.00 | 0.4M |
| 2025-07-01 | 397.00 | 397.00 | 391.00 | 394.00 | 0.1M |
| 2025-06-30 | 395.00 | 400.00 | 394.00 | 397.00 | 0.1M |
| 2025-06-27 | 390.00 | 393.00 | 390.00 | 393.00 | 0.1M |
| 2025-06-26 | 391.00 | 391.00 | 386.00 | 387.00 | 0.0M |
| 2025-06-25 | 386.00 | 388.00 | 384.00 | 384.00 | 0.2M |
| 2025-06-24 | 385.00 | 387.00 | 385.00 | 387.00 | 0.0M |
| 2025-06-23 | 388.00 | 388.00 | 384.00 | 384.00 | 0.1M |
| 2025-06-20 | 385.00 | 389.00 | 383.00 | 383.00 | 0.2M |
| 2025-06-19 | 383.00 | 387.00 | 381.00 | 386.00 | 0.1M |
| 2025-06-18 | 383.00 | 388.00 | 383.00 | 388.00 | 0.1M |
| 2025-06-17 | 390.00 | 390.00 | 384.00 | 385.00 | 0.1M |
| 2025-06-16 | 399.00 | 401.00 | 389.00 | 390.00 | 0.2M |
| 2025-06-13 | 385.00 | 389.00 | 385.00 | 386.00 | 0.1M |
| 2025-06-12 | 398.00 | 398.00 | 384.00 | 386.00 | 0.1M |
| 2025-06-11 | 384.00 | 404.00 | 384.00 | 397.00 | 1.4M |
| 2025-06-10 | 380.00 | 382.00 | 377.00 | 380.00 | 1.7M |
| 2025-06-09 | 376.00 | 382.00 | 375.00 | 375.00 | 0.1M |
| 2025-06-06 | 382.00 | 385.00 | 378.00 | 378.00 | 0.1M |
| 2025-06-05 | 382.00 | 386.00 | 376.00 | 384.00 | 0.4M |
| 2025-06-04 | 404.00 | 404.00 | 381.00 | 388.00 | 0.5M |
| 2025-06-03 | 402.00 | 412.00 | 372.00 | 400.00 | 5.3M |
| 2025-06-02 | 512.00 | 518.00 | 512.00 | 516.00 | 0.0M |
| 2025-05-30 | 516.00 | 530.00 | 516.00 | 520.00 | 0.0M |
| 2025-05-29 | 530.00 | 530.00 | 512.00 | 512.00 | 0.0M |
| 2025-05-28 | 524.00 | 530.00 | 518.00 | 530.00 | 0.1M |
| 2025-05-27 | 510.00 | 528.00 | 510.00 | 528.00 | 0.0M |
| 2025-05-23 | 530.00 | 530.00 | 502.00 | 502.00 | 0.0M |
| 2025-05-22 | 510.00 | 524.00 | 510.00 | 524.00 | 0.0M |
| 2025-05-21 | 530.00 | 530.00 | 506.00 | 528.00 | 0.1M |
| 2025-05-20 | 524.00 | 538.00 | 524.00 | 538.00 | 0.0M |
| 2025-05-19 | 520.00 | 524.00 | 518.00 | 524.00 | 0.1M |
| 2025-05-16 | 514.00 | 520.00 | 510.00 | 514.00 | 0.0M |
| 2025-05-15 | 528.00 | 528.00 | 510.00 | 514.00 | 0.0M |
| 2025-05-14 | 512.00 | 512.00 | 508.00 | 512.00 | 0.3M |
| 2025-05-13 | 512.00 | 512.00 | 506.00 | 512.00 | 0.2M |
| 2025-05-12 | 524.00 | 524.00 | 510.00 | 510.00 | 0.0M |
| 2025-05-09 | 518.00 | 518.00 | 514.00 | 514.00 | 0.0M |
| 2025-05-08 | 520.00 | 528.00 | 516.00 | 518.00 | 0.1M |
| 2025-05-07 | 514.00 | 520.00 | 512.00 | 520.00 | 0.0M |
| 2025-05-06 | 490.00 | 524.00 | 490.00 | 524.00 | 0.1M |
| 2025-05-02 | 518.00 | 520.00 | 512.00 | 512.00 | 0.1M |
| 2025-05-01 | 506.00 | 518.00 | 506.00 | 518.00 | 0.1M |
| 2025-04-30 | 502.00 | 520.00 | 502.00 | 508.00 | 0.0M |
| 2025-04-29 | 508.00 | 516.00 | 502.00 | 502.00 | 0.0M |
| 2025-04-28 | 518.00 | 530.00 | 508.00 | 508.00 | 0.2M |
| 2025-04-25 | 490.00 | 526.00 | 490.00 | 526.00 | 0.1M |
| 2025-04-24 | 495.00 | 510.00 | 490.00 | 508.00 | 0.1M |
| 2025-04-23 | 445.00 | 510.00 | 445.00 | 500.00 | 0.1M |
| 2025-04-22 | 445.00 | 460.00 | 445.00 | 455.00 | 0.0M |
| 2025-04-17 | 455.00 | 461.00 | 455.00 | 461.00 | 0.0M |
| 2025-04-16 | 445.00 | 469.00 | 445.00 | 469.00 | 0.0M |
| 2025-04-15 | 445.00 | 464.00 | 445.00 | 458.00 | 0.0M |
| 2025-04-14 | 450.00 | 460.00 | 450.00 | 460.00 | 0.0M |
| 2025-04-11 | 450.00 | 455.00 | 450.00 | 450.00 | 0.0M |
| 2025-04-10 | 459.00 | 459.00 | 452.00 | 452.00 | 0.1M |
| 2025-04-09 | 450.00 | 450.00 | 441.00 | 441.00 | 0.0M |
| 2025-04-08 | 455.00 | 460.00 | 451.00 | 451.00 | 0.0M |
| 2025-04-07 | 456.00 | 460.00 | 436.00 | 438.00 | 0.6M |
| 2025-04-04 | 479.00 | 479.00 | 464.00 | 464.00 | 0.3M |
| 2025-04-03 | 466.00 | 470.00 | 465.00 | 470.00 | 0.0M |
| 2025-04-02 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0M |
| 2025-04-01 | 470.00 | 475.00 | 470.00 | 470.00 | 0.6M |
| 2025-03-31 | 470.00 | 471.00 | 470.00 | 470.00 | 0.0M |
| 2025-03-28 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2025-03-27 | 478.50 | 478.50 | 470.00 | 470.00 | 0.0M |
| 2025-03-26 | 465.00 | 478.50 | 465.00 | 478.50 | 0.0M |
| 2025-03-25 | 484.50 | 484.50 | 478.00 | 478.00 | 0.0M |
| 2025-03-24 | 474.00 | 480.00 | 474.00 | 480.00 | 0.1M |
| 2025-03-21 | 485.00 | 485.00 | 485.00 | 485.00 | 0.0M |
| 2025-03-20 | 466.00 | 484.50 | 466.00 | 478.00 | 0.1M |
| 2025-03-19 | 484.50 | 484.50 | 477.00 | 477.00 | 0.0M |
| 2025-03-18 | 483.50 | 483.50 | 463.00 | 477.00 | 0.4M |
| 2025-03-17 | 484.50 | 484.50 | 465.50 | 475.50 | 0.0M |
| 2025-03-14 | 464.00 | 466.00 | 464.00 | 466.00 | 0.0M |
| 2025-03-13 | 465.00 | 469.50 | 465.00 | 466.00 | 0.0M |
| 2025-03-12 | 480.00 | 480.00 | 466.00 | 466.00 | 0.0M |
| 2025-03-11 | 460.00 | 465.00 | 460.00 | 465.00 | 0.1M |
| 2025-03-10 | 473.00 | 474.00 | 464.00 | 468.00 | 0.0M |
| 2025-03-07 | 475.00 | 475.00 | 466.00 | 466.00 | 0.0M |
| 2025-03-06 | 466.00 | 466.00 | 466.00 | 466.00 | 0.0M |
| 2025-03-05 | 478.50 | 478.50 | 470.00 | 470.00 | 0.0M |
| 2025-03-04 | 480.00 | 480.00 | 467.00 | 467.00 | 0.0M |
| 2025-03-03 | 468.00 | 473.00 | 468.00 | 473.00 | 0.1M |
| 2025-02-28 | 482.00 | 482.50 | 459.00 | 466.00 | 0.1M |
| 2025-02-27 | 494.00 | 494.00 | 485.00 | 485.00 | 0.0M |
| 2025-02-26 | 498.50 | 498.50 | 483.50 | 487.50 | 0.1M |
| 2025-02-25 | 486.00 | 493.50 | 486.00 | 490.50 | 0.1M |
| 2025-02-24 | 486.00 | 486.00 | 482.00 | 484.00 | 0.1M |
| 2025-02-21 | 485.50 | 490.00 | 482.50 | 485.00 | 0.1M |
| 2025-02-20 | 491.50 | 491.50 | 475.00 | 475.00 | 0.0M |
| 2025-02-19 | 490.00 | 502.00 | 490.00 | 490.00 | 0.2M |
| 2025-02-18 | 485.50 | 499.00 | 485.50 | 492.00 | 0.3M |
| 2025-02-17 | 485.00 | 500.00 | 485.00 | 493.00 | 0.1M |
| 2025-02-14 | 485.50 | 485.50 | 478.50 | 478.50 | 0.0M |
| 2025-02-13 | 485.50 | 485.50 | 478.50 | 478.50 | 0.1M |
| 2025-02-12 | 486.50 | 490.00 | 476.00 | 476.00 | 0.0M |
| 2025-02-11 | 495.50 | 495.50 | 488.00 | 489.00 | 0.5M |
| 2025-02-10 | 469.50 | 491.50 | 468.00 | 491.50 | 0.1M |
| 2025-02-07 | 471.50 | 490.00 | 471.50 | 490.00 | 0.0M |
| 2025-02-06 | 480.00 | 480.00 | 471.50 | 475.50 | 0.1M |
| 2025-02-05 | 484.00 | 484.00 | 468.50 | 478.00 | 0.0M |
| 2025-02-04 | 480.00 | 480.00 | 477.00 | 479.00 | 0.1M |
| 2025-02-03 | 480.00 | 480.00 | 469.50 | 474.50 | 0.0M |
| 2025-01-31 | 480.00 | 492.50 | 480.00 | 488.00 | 0.1M |
| 2025-01-30 | 480.00 | 483.00 | 475.50 | 479.00 | 0.0M |
| 2025-01-29 | 500.00 | 500.00 | 480.00 | 483.50 | 0.0M |
| 2025-01-28 | 486.50 | 492.00 | 480.50 | 492.00 | 0.0M |
| 2025-01-27 | 479.50 | 485.00 | 477.50 | 485.00 | 0.0M |
| 2025-01-24 | 485.00 | 497.50 | 476.00 | 480.00 | 0.0M |
| 2025-01-23 | 481.00 | 496.50 | 481.00 | 484.00 | 0.0M |
| 2025-01-22 | 509.03 | 509.03 | 482.00 | 488.50 | 0.0M |
| 2025-01-21 | 508.00 | 515.00 | 496.00 | 496.00 | 0.1M |
| 2025-01-20 | 499.50 | 510.04 | 495.14 | 508.00 | 0.1M |
| 2025-01-17 | 480.00 | 499.00 | 475.00 | 492.00 | 0.1M |
| 2025-01-16 | 479.50 | 481.50 | 454.50 | 481.50 | 0.1M |
| 2025-01-15 | 473.64 | 479.50 | 454.00 | 461.50 | 0.1M |
| 2025-01-14 | 451.87 | 479.00 | 451.87 | 460.00 | 0.1M |
| 2025-01-13 | 470.00 | 489.50 | 439.50 | 442.50 | 0.1M |
| 2025-01-10 | 479.94 | 483.65 | 465.00 | 465.00 | 0.0M |
| 2025-01-09 | 500.00 | 500.12 | 479.00 | 481.00 | 0.1M |
| 2025-01-08 | 504.00 | 504.00 | 480.50 | 484.00 | 0.1M |
| 2025-01-07 | 500.90 | 507.63 | 496.50 | 497.50 | 0.2M |
| 2025-01-06 | 504.00 | 512.00 | 497.33 | 507.00 | 0.1M |
| 2025-01-03 | 499.31 | 504.00 | 497.00 | 498.00 | 0.1M |
| 2025-01-02 | 500.42 | 524.00 | 497.50 | 500.00 | 0.0M |