201.53
Última Actualización: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 199.44 | 201.85 | 199.38 | 201.53 | 2.4M |
| 2025-09-29 | 199.26 | 200.28 | 198.20 | 200.23 | 2.2M |
| 2025-09-26 | 199.68 | 200.92 | 198.53 | 199.56 | 1.7M |
| 2025-09-25 | 200.77 | 201.72 | 197.33 | 197.97 | 2.3M |
| 2025-09-24 | 196.64 | 201.08 | 196.31 | 199.66 | 2.8M |
| 2025-09-23 | 197.23 | 198.37 | 195.63 | 197.46 | 2.7M |
| 2025-09-22 | 196.87 | 197.48 | 195.83 | 197.04 | 2.4M |
| 2025-09-19 | 197.12 | 197.94 | 196.07 | 196.78 | 3.6M |
| 2025-09-18 | 196.48 | 198.44 | 195.01 | 196.15 | 1.5M |
| 2025-09-17 | 197.40 | 199.87 | 197.07 | 197.40 | 1.7M |
| 2025-09-16 | 197.04 | 197.81 | 196.17 | 196.83 | 2.2M |
| 2025-09-15 | 203.06 | 203.72 | 197.31 | 198.11 | 2.1M |
| 2025-09-12 | 202.63 | 204.35 | 202.43 | 202.93 | 2.7M |
| 2025-09-11 | 198.93 | 203.47 | 198.39 | 203.46 | 3.0M |
| 2025-09-10 | 201.03 | 201.48 | 198.09 | 198.77 | 2.5M |
| 2025-09-09 | 202.48 | 203.58 | 198.06 | 201.88 | 2.2M |
| 2025-09-08 | 202.77 | 203.68 | 201.03 | 203.46 | 1.8M |
| 2025-09-05 | 205.77 | 207.08 | 203.17 | 203.74 | 1.5M |
| 2025-09-04 | 205.73 | 206.97 | 204.80 | 206.11 | 2.7M |
| 2025-09-03 | 204.88 | 205.72 | 204.12 | 205.27 | 1.2M |
| 2025-09-02 | 205.65 | 207.19 | 204.51 | 205.44 | 2.9M |
| 2025-08-29 | 206.73 | 207.53 | 205.33 | 205.81 | 2.4M |
| 2025-08-28 | 206.20 | 207.01 | 204.29 | 206.44 | 2.2M |
| 2025-08-27 | 206.61 | 207.64 | 205.92 | 206.37 | 1.4M |
| 2025-08-26 | 206.66 | 206.93 | 205.27 | 206.42 | 2.1M |
| 2025-08-25 | 210.38 | 211.28 | 206.97 | 207.01 | 1.4M |
| 2025-08-22 | 212.07 | 212.65 | 210.11 | 210.55 | 1.5M |
| 2025-08-21 | 210.45 | 211.38 | 209.67 | 211.11 | 1.5M |
| 2025-08-20 | 212.00 | 213.80 | 210.76 | 211.21 | 1.9M |
| 2025-08-19 | 208.08 | 211.84 | 208.08 | 210.93 | 1.5M |
| 2025-08-18 | 206.75 | 208.31 | 206.71 | 207.65 | 1.7M |
| 2025-08-15 | 207.89 | 209.28 | 207.09 | 207.21 | 1.8M |
| 2025-08-14 | 209.40 | 209.87 | 206.24 | 206.99 | 1.7M |
| 2025-08-13 | 205.17 | 210.11 | 204.41 | 209.35 | 2.1M |
| 2025-08-12 | 203.68 | 205.10 | 202.44 | 204.41 | 2.5M |
| 2025-08-11 | 203.53 | 204.66 | 202.23 | 203.35 | 2.7M |
| 2025-08-08 | 203.68 | 204.69 | 202.15 | 203.67 | 2.2M |
| 2025-08-07 | 205.02 | 205.02 | 201.74 | 203.31 | 3.0M |
| 2025-08-06 | 200.84 | 204.49 | 200.64 | 203.90 | 3.8M |
| 2025-08-05 | 199.48 | 201.19 | 198.96 | 200.50 | 2.6M |
| 2025-08-04 | 198.90 | 199.22 | 197.35 | 199.08 | 2.3M |
| 2025-08-01 | 199.97 | 200.00 | 196.27 | 197.78 | 3.5M |
| 2025-07-31 | 199.00 | 201.06 | 198.45 | 199.20 | 3.0M |
| 2025-07-30 | 202.78 | 203.35 | 199.57 | 200.56 | 3.1M |
| 2025-07-29 | 205.84 | 206.29 | 201.51 | 202.92 | 4.8M |
| 2025-07-28 | 209.46 | 209.69 | 205.89 | 206.27 | 2.5M |
| 2025-07-25 | 209.15 | 211.21 | 209.08 | 210.40 | 2.3M |
| 2025-07-24 | 208.72 | 210.69 | 208.07 | 208.32 | 2.8M |
| 2025-07-23 | 211.09 | 213.00 | 208.77 | 209.80 | 2.4M |
| 2025-07-22 | 210.99 | 212.90 | 209.30 | 210.30 | 1.8M |
| 2025-07-21 | 211.55 | 213.77 | 209.84 | 210.01 | 2.2M |
| 2025-07-18 | 211.06 | 213.16 | 210.82 | 212.28 | 3.5M |
| 2025-07-17 | 214.99 | 216.32 | 209.25 | 211.04 | 3.6M |
| 2025-07-16 | 215.60 | 215.60 | 209.59 | 211.98 | 3.3M |
| 2025-07-15 | 212.78 | 213.61 | 210.85 | 210.90 | 3.0M |
| 2025-07-14 | 211.74 | 214.04 | 211.12 | 213.57 | 2.4M |
| 2025-07-11 | 213.79 | 214.22 | 211.39 | 211.74 | 2.2M |
| 2025-07-10 | 213.76 | 215.24 | 212.63 | 214.71 | 2.2M |
| 2025-07-09 | 212.84 | 214.33 | 212.04 | 214.17 | 1.9M |
| 2025-07-08 | 211.61 | 215.08 | 211.35 | 213.17 | 2.1M |
| 2025-07-07 | 214.82 | 215.51 | 212.24 | 213.16 | 2.8M |
| 2025-07-03 | 213.67 | 215.21 | 212.21 | 215.08 | 1.7M |
| 2025-07-02 | 216.44 | 217.08 | 210.51 | 212.72 | 4.0M |
| 2025-07-01 | 218.62 | 219.71 | 216.21 | 217.83 | 2.3M |
| 2025-06-30 | 216.30 | 219.33 | 215.16 | 218.64 | 2.4M |
| 2025-06-27 | 216.19 | 218.98 | 216.12 | 216.97 | 2.4M |
| 2025-06-26 | 216.33 | 217.28 | 215.03 | 216.02 | 2.2M |
| 2025-06-25 | 218.99 | 219.36 | 216.11 | 216.31 | 1.7M |
| 2025-06-24 | 219.19 | 220.32 | 215.34 | 219.67 | 1.6M |
| 2025-06-23 | 216.81 | 219.16 | 214.81 | 219.11 | 2.0M |
| 2025-06-20 | 214.72 | 218.31 | 214.38 | 216.21 | 4.7M |
| 2025-06-18 | 216.16 | 216.53 | 213.81 | 214.32 | 2.5M |
| 2025-06-17 | 217.00 | 217.00 | 215.20 | 216.03 | 3.2M |
| 2025-06-16 | 218.11 | 219.21 | 216.07 | 216.63 | 2.6M |
| 2025-06-13 | 218.72 | 219.69 | 216.92 | 217.38 | 1.6M |
| 2025-06-12 | 217.69 | 219.43 | 216.13 | 219.40 | 2.1M |
| 2025-06-11 | 217.09 | 218.44 | 213.72 | 217.29 | 2.9M |
| 2025-06-10 | 222.57 | 222.57 | 217.19 | 218.12 | 2.9M |
| 2025-06-09 | 228.84 | 229.04 | 219.23 | 222.52 | 2.5M |
| 2025-06-06 | 229.98 | 231.36 | 229.31 | 230.01 | 1.1M |
| 2025-06-05 | 232.95 | 233.50 | 227.33 | 228.86 | 1.8M |
| 2025-06-04 | 234.99 | 235.38 | 232.26 | 232.32 | 1.3M |
| 2025-06-03 | 234.45 | 235.78 | 231.50 | 234.86 | 1.9M |
| 2025-06-02 | 232.05 | 234.81 | 230.41 | 234.76 | 1.4M |
| 2025-05-30 | 231.51 | 234.42 | 228.13 | 233.66 | 3.7M |
| 2025-05-29 | 229.00 | 231.62 | 228.21 | 231.49 | 1.0M |
| 2025-05-28 | 230.54 | 231.90 | 229.20 | 229.52 | 1.1M |
| 2025-05-27 | 229.79 | 231.83 | 228.59 | 231.53 | 1.3M |
| 2025-05-23 | 228.33 | 230.45 | 226.93 | 229.33 | 1.5M |
| 2025-05-22 | 228.79 | 229.99 | 226.02 | 228.47 | 1.7M |
| 2025-05-21 | 230.24 | 232.15 | 228.85 | 229.01 | 1.7M |
| 2025-05-20 | 231.39 | 232.43 | 230.01 | 230.81 | 1.5M |
| 2025-05-19 | 231.76 | 232.85 | 230.85 | 231.84 | 1.2M |
| 2025-05-16 | 227.55 | 231.90 | 226.80 | 231.39 | 2.4M |
| 2025-05-15 | 223.45 | 227.39 | 223.27 | 227.24 | 2.3M |
| 2025-05-14 | 224.08 | 224.63 | 219.80 | 222.51 | 2.3M |
| 2025-05-13 | 226.41 | 228.95 | 223.57 | 223.77 | 3.0M |
| 2025-05-12 | 226.83 | 227.25 | 222.21 | 227.03 | 1.7M |
| 2025-05-09 | 228.45 | 228.52 | 226.60 | 226.85 | 1.5M |
| 2025-05-08 | 228.00 | 231.26 | 227.83 | 228.43 | 1.9M |
| 2025-05-07 | 226.70 | 229.05 | 226.70 | 227.91 | 1.7M |
| 2025-05-06 | 226.00 | 227.55 | 224.84 | 226.70 | 1.7M |
| 2025-05-05 | 227.04 | 227.12 | 223.48 | 226.57 | 1.5M |
| 2025-05-02 | 225.94 | 227.57 | 224.72 | 227.29 | 1.4M |
| 2025-05-01 | 223.38 | 225.61 | 221.19 | 224.00 | 2.3M |
| 2025-04-30 | 222.65 | 226.28 | 219.24 | 225.47 | 3.3M |
| 2025-04-29 | 218.44 | 222.30 | 217.87 | 222.00 | 2.1M |
| 2025-04-28 | 220.13 | 221.64 | 219.44 | 220.46 | 2.2M |
| 2025-04-25 | 216.88 | 219.72 | 212.20 | 219.24 | 3.2M |
| 2025-04-24 | 218.42 | 219.13 | 215.45 | 218.96 | 1.8M |
| 2025-04-23 | 221.24 | 221.79 | 217.82 | 219.04 | 2.2M |
| 2025-04-22 | 214.19 | 220.21 | 213.44 | 219.55 | 2.5M |
| 2025-04-21 | 218.61 | 219.32 | 209.92 | 212.10 | 2.7M |
| 2025-04-17 | 218.77 | 224.78 | 213.32 | 220.07 | 4.4M |
| 2025-04-16 | 234.35 | 235.25 | 229.92 | 231.32 | 2.2M |
| 2025-04-15 | 237.48 | 238.12 | 232.01 | 232.36 | 2.4M |
| 2025-04-14 | 235.12 | 239.34 | 233.60 | 237.32 | 2.3M |
| 2025-04-11 | 229.02 | 234.76 | 226.83 | 233.34 | 2.5M |
| 2025-04-10 | 229.59 | 232.02 | 224.20 | 228.77 | 2.3M |
| 2025-04-09 | 218.76 | 230.85 | 217.56 | 229.56 | 2.9M |
| 2025-04-08 | 228.10 | 229.41 | 217.33 | 220.65 | 3.1M |
| 2025-04-07 | 229.29 | 233.22 | 222.55 | 223.74 | 6.0M |
| 2025-04-04 | 242.51 | 248.00 | 229.34 | 230.20 | 5.1M |
| 2025-04-03 | 242.33 | 246.53 | 241.21 | 244.27 | 2.1M |
| 2025-04-02 | 242.83 | 244.02 | 240.89 | 243.64 | 2.1M |
| 2025-04-01 | 243.97 | 245.10 | 242.17 | 244.00 | 1.9M |
| 2025-03-31 | 243.63 | 245.98 | 241.74 | 244.03 | 2.6M |
| 2025-03-28 | 243.67 | 243.83 | 241.49 | 242.39 | 2.4M |
| 2025-03-27 | 240.00 | 243.89 | 238.63 | 243.41 | 2.5M |
| 2025-03-26 | 236.99 | 239.23 | 236.96 | 238.80 | 1.9M |
| 2025-03-25 | 237.14 | 237.85 | 234.76 | 236.62 | 1.4M |
| 2025-03-24 | 233.83 | 235.78 | 232.84 | 234.62 | 2.2M |
| 2025-03-21 | 233.04 | 233.95 | 231.26 | 232.31 | 3.1M |
| 2025-03-20 | 232.51 | 234.06 | 231.04 | 233.37 | 1.7M |
| 2025-03-19 | 231.97 | 233.09 | 230.53 | 232.57 | 1.6M |
| 2025-03-18 | 232.74 | 234.22 | 231.59 | 232.16 | 1.5M |
| 2025-03-17 | 230.80 | 233.38 | 230.33 | 232.91 | 1.6M |
| 2025-03-14 | 229.94 | 231.89 | 229.30 | 231.53 | 1.7M |
| 2025-03-13 | 229.91 | 231.96 | 228.65 | 229.94 | 1.6M |
| 2025-03-12 | 232.32 | 232.88 | 228.24 | 229.81 | 1.8M |
| 2025-03-11 | 235.94 | 236.20 | 231.89 | 233.11 | 2.6M |
| 2025-03-10 | 234.97 | 238.57 | 234.15 | 236.22 | 2.2M |
| 2025-03-07 | 235.03 | 236.98 | 233.83 | 235.49 | 1.7M |
| 2025-03-06 | 236.76 | 237.26 | 234.54 | 236.41 | 2.0M |
| 2025-03-05 | 235.56 | 239.05 | 235.46 | 237.80 | 1.7M |
| 2025-03-04 | 239.81 | 241.84 | 236.38 | 236.77 | 2.1M |
| 2025-03-03 | 237.05 | 239.81 | 235.08 | 239.48 | 2.0M |
| 2025-02-28 | 236.74 | 237.97 | 234.44 | 237.84 | 2.4M |
| 2025-02-27 | 231.48 | 236.00 | 231.48 | 234.61 | 1.6M |
| 2025-02-26 | 233.57 | 234.21 | 231.36 | 231.56 | 1.4M |
| 2025-02-25 | 234.14 | 235.18 | 232.86 | 234.20 | 2.3M |
| 2025-02-24 | 231.00 | 234.62 | 229.25 | 232.85 | 1.9M |
| 2025-02-21 | 230.07 | 231.36 | 229.26 | 230.01 | 2.2M |
| 2025-02-20 | 229.99 | 231.35 | 228.30 | 230.57 | 1.8M |
| 2025-02-19 | 230.04 | 231.72 | 229.37 | 231.13 | 2.0M |
| 2025-02-18 | 228.48 | 230.80 | 227.91 | 230.14 | 1.4M |
| 2025-02-14 | 231.60 | 231.81 | 228.77 | 228.83 | 1.7M |
| 2025-02-13 | 229.22 | 231.64 | 228.91 | 231.10 | 1.6M |
| 2025-02-12 | 226.87 | 229.05 | 226.39 | 228.97 | 2.0M |
| 2025-02-11 | 227.98 | 228.58 | 226.95 | 228.00 | 2.1M |
| 2025-02-10 | 227.37 | 228.47 | 225.46 | 228.05 | 1.7M |
| 2025-02-07 | 225.94 | 228.02 | 225.64 | 227.40 | 2.2M |
| 2025-02-06 | 226.45 | 227.43 | 225.20 | 226.00 | 3.0M |
| 2025-02-05 | 224.37 | 225.72 | 222.54 | 225.51 | 2.4M |
| 2025-02-04 | 219.63 | 224.12 | 219.08 | 223.07 | 4.8M |
| 2025-02-03 | 216.00 | 219.72 | 214.78 | 219.29 | 2.7M |
| 2025-01-31 | 219.12 | 219.86 | 215.64 | 216.88 | 2.3M |
| 2025-01-30 | 223.50 | 223.50 | 215.53 | 220.83 | 2.7M |
| 2025-01-29 | 219.52 | 221.62 | 219.08 | 219.31 | 1.7M |
| 2025-01-28 | 223.58 | 224.49 | 220.73 | 220.88 | 1.8M |
| 2025-01-27 | 220.32 | 224.14 | 219.32 | 223.84 | 1.7M |
| 2025-01-24 | 216.68 | 219.57 | 216.17 | 218.96 | 2.0M |
| 2025-01-23 | 217.33 | 218.48 | 215.51 | 217.43 | 2.1M |
| 2025-01-22 | 218.70 | 218.96 | 215.37 | 217.34 | 1.8M |
| 2025-01-21 | 216.11 | 218.34 | 215.40 | 218.22 | 2.6M |
| 2025-01-17 | 216.46 | 217.30 | 214.97 | 215.23 | 2.0M |
| 2025-01-16 | 212.80 | 216.80 | 212.80 | 216.29 | 2.1M |
| 2025-01-15 | 214.43 | 214.43 | 211.97 | 212.59 | 2.4M |
| 2025-01-14 | 211.50 | 214.01 | 210.16 | 213.37 | 2.9M |
| 2025-01-13 | 208.52 | 212.87 | 207.21 | 211.50 | 4.3M |
| 2025-01-10 | 209.57 | 211.99 | 208.94 | 209.11 | 2.2M |
| 2025-01-08 | 210.49 | 211.83 | 209.31 | 211.35 | 1.6M |
| 2025-01-07 | 209.97 | 211.95 | 209.08 | 209.98 | 1.4M |
| 2025-01-06 | 210.88 | 211.78 | 208.10 | 208.48 | 1.4M |
| 2025-01-03 | 212.59 | 213.75 | 210.66 | 211.27 | 1.1M |
| 2025-01-02 | 213.65 | 214.59 | 210.96 | 211.34 | 1.6M |