Última Actualización: 2025-09-29
| 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 | 126.20 | 135.00 | 126.10 | 129.90 | 0.0M |
| 2024-12-28 | 125.90 | 128.00 | 125.90 | 126.20 | 0.0M |
| 2024-12-27 | 129.00 | 129.00 | 124.70 | 125.80 | 0.0M |
| 2024-12-26 | 125.30 | 127.80 | 125.30 | 126.40 | 0.0M |
| 2024-12-25 | 126.80 | 126.80 | 122.30 | 124.10 | 0.0M |
| 2024-12-24 | 125.60 | 127.00 | 123.50 | 126.40 | 0.0M |
| 2024-12-23 | 132.90 | 138.90 | 123.00 | 124.50 | 0.1M |
| 2024-12-20 | 120.30 | 133.00 | 118.80 | 124.60 | 0.0M |
| 2024-12-19 | 120.50 | 121.10 | 119.60 | 120.50 | 0.0M |
| 2024-12-18 | 121.40 | 121.60 | 119.60 | 120.50 | 0.0M |
| 2024-12-17 | 121.50 | 123.90 | 120.20 | 120.70 | 0.0M |
| 2024-12-16 | 123.60 | 124.60 | 120.10 | 121.30 | 0.0M |
| 2024-12-13 | 125.60 | 125.60 | 123.60 | 124.60 | 0.0M |
| 2024-12-12 | 125.60 | 125.80 | 124.40 | 124.40 | 0.0M |
| 2024-12-11 | 126.40 | 126.40 | 124.60 | 125.60 | 0.0M |
| 2024-12-10 | 127.70 | 128.00 | 125.10 | 125.60 | 0.0M |
| 2024-12-09 | 127.10 | 128.10 | 125.40 | 127.80 | 0.0M |
| 2024-12-06 | 126.80 | 131.20 | 124.70 | 126.90 | 0.0M |
| 2024-12-05 | 122.10 | 125.40 | 122.10 | 125.40 | 0.0M |
| 2024-12-04 | 128.10 | 128.10 | 122.00 | 123.00 | 0.0M |
| 2024-12-03 | 129.00 | 129.70 | 125.30 | 125.30 | 0.0M |
| 2024-12-02 | 131.00 | 131.00 | 128.30 | 129.30 | 0.0M |
| 2024-11-29 | 129.00 | 139.60 | 127.30 | 128.40 | 0.1M |
| 2024-11-28 | 126.80 | 128.30 | 126.80 | 128.10 | 0.0M |
| 2024-11-27 | 126.80 | 126.80 | 121.10 | 124.20 | 0.0M |
| 2024-11-26 | 131.30 | 133.40 | 126.50 | 126.80 | 0.0M |
| 2024-11-25 | 131.70 | 133.00 | 131.00 | 133.00 | 0.0M |
| 2024-11-22 | 132.00 | 133.20 | 131.00 | 131.70 | 0.0M |
| 2024-11-21 | 131.80 | 133.30 | 130.00 | 131.20 | 0.0M |
| 2024-11-20 | 133.60 | 134.60 | 131.70 | 132.00 | 0.0M |
| 2024-11-19 | 138.00 | 138.90 | 132.00 | 132.90 | 0.0M |
| 2024-11-18 | 138.60 | 138.60 | 136.10 | 138.20 | 0.0M |
| 2024-11-15 | 139.30 | 139.70 | 136.20 | 138.90 | 0.0M |
| 2024-11-14 | 139.90 | 144.00 | 136.60 | 138.20 | 0.0M |
| 2024-11-13 | 141.10 | 141.10 | 137.80 | 138.70 | 0.0M |
| 2024-11-12 | 141.70 | 142.00 | 137.80 | 138.70 | 0.0M |
| 2024-11-11 | 138.90 | 142.90 | 136.40 | 139.30 | 0.0M |
| 2024-11-08 | 138.40 | 139.30 | 136.90 | 138.90 | 0.0M |
| 2024-11-07 | 138.20 | 138.60 | 134.90 | 136.70 | 0.0M |
| 2024-11-06 | 141.00 | 144.90 | 137.00 | 138.20 | 0.0M |
| 2024-11-05 | 136.60 | 141.90 | 136.60 | 139.50 | 0.0M |
| 2024-11-02 | 136.30 | 137.30 | 134.60 | 136.40 | 0.0M |
| 2024-11-01 | 134.80 | 146.10 | 133.80 | 136.60 | 0.0M |
| 2024-10-31 | 141.40 | 141.50 | 134.70 | 136.10 | 0.0M |
| 2024-10-30 | 135.10 | 137.80 | 134.90 | 137.80 | 0.0M |
| 2024-10-29 | 133.00 | 136.90 | 132.80 | 134.60 | 0.0M |
| 2024-10-28 | 138.80 | 138.80 | 133.00 | 133.70 | 0.0M |
| 2024-10-25 | 142.40 | 144.60 | 138.40 | 138.70 | 0.0M |
| 2024-10-24 | 143.00 | 145.40 | 141.70 | 144.80 | 0.0M |
| 2024-10-23 | 145.00 | 145.90 | 143.30 | 143.30 | 0.0M |
| 2024-10-22 | 145.40 | 146.00 | 144.00 | 146.00 | 0.0M |
| 2024-10-21 | 144.90 | 146.60 | 143.30 | 145.30 | 0.0M |
| 2024-10-18 | 144.50 | 150.50 | 142.50 | 145.10 | 0.1M |
| 2024-10-17 | 149.10 | 149.10 | 143.90 | 145.00 | 0.0M |
| 2024-10-16 | 149.80 | 149.80 | 146.20 | 147.00 | 0.0M |
| 2024-10-15 | 146.00 | 147.90 | 144.70 | 147.90 | 0.0M |
| 2024-10-14 | 146.50 | 150.60 | 144.10 | 146.00 | 0.0M |
| 2024-10-11 | 144.70 | 146.40 | 144.20 | 146.00 | 0.0M |
| 2024-10-10 | 145.10 | 146.70 | 144.30 | 144.90 | 0.0M |
| 2024-10-09 | 148.00 | 148.00 | 146.00 | 146.10 | 0.0M |
| 2024-10-08 | 149.60 | 149.60 | 146.90 | 147.30 | 0.0M |
| 2024-10-07 | 148.30 | 148.50 | 146.20 | 146.70 | 0.0M |
| 2024-10-04 | 146.80 | 148.90 | 144.50 | 147.50 | 0.0M |
| 2024-10-03 | 148.70 | 148.70 | 143.80 | 146.80 | 0.0M |
| 2024-10-02 | 151.30 | 151.30 | 145.10 | 147.50 | 0.0M |
| 2024-10-01 | 153.70 | 153.70 | 148.90 | 151.40 | 0.0M |
| 2024-09-30 | 148.90 | 153.00 | 147.70 | 150.30 | 0.0M |
| 2024-09-27 | 149.30 | 149.60 | 148.00 | 149.00 | 0.0M |
| 2024-09-26 | 148.30 | 151.90 | 147.60 | 149.30 | 0.0M |
| 2024-09-25 | 152.70 | 152.70 | 148.50 | 148.80 | 0.0M |
| 2024-09-24 | 155.00 | 155.20 | 148.30 | 152.00 | 0.1M |
| 2024-09-23 | 153.70 | 156.90 | 145.00 | 152.40 | 0.1M |
| 2024-09-20 | 147.40 | 148.30 | 145.00 | 148.10 | 0.0M |
| 2024-09-19 | 149.60 | 149.60 | 145.70 | 147.20 | 0.0M |
| 2024-09-18 | 149.90 | 150.40 | 147.10 | 147.40 | 0.0M |
| 2024-09-17 | 154.30 | 154.30 | 147.00 | 149.80 | 0.0M |
| 2024-09-16 | 148.70 | 154.50 | 148.70 | 151.90 | 0.1M |
| 2024-09-13 | 154.60 | 160.00 | 152.50 | 157.80 | 0.1M |
| 2024-09-12 | 158.30 | 160.00 | 142.40 | 154.60 | 0.1M |
| 2024-09-11 | 159.50 | 161.00 | 156.80 | 158.30 | 0.0M |
| 2024-09-10 | 150.00 | 168.00 | 150.00 | 159.50 | 0.2M |
| 2024-09-09 | 139.70 | 154.30 | 138.80 | 149.30 | 0.2M |
| 2024-09-06 | 140.70 | 140.90 | 138.60 | 139.60 | 0.0M |
| 2024-09-05 | 138.70 | 143.00 | 138.70 | 140.70 | 0.0M |
| 2024-09-04 | 138.90 | 138.90 | 135.20 | 138.00 | 0.0M |
| 2024-09-03 | 134.50 | 145.30 | 133.70 | 135.90 | 0.0M |
| 2024-09-02 | 134.50 | 146.20 | 134.60 | 134.70 | 0.0M |
| 2024-08-30 | 145.00 | 145.00 | 140.40 | 143.40 | 0.0M |
| 2024-08-29 | 144.80 | 146.20 | 142.10 | 143.00 | 0.0M |
| 2024-08-28 | 148.60 | 148.60 | 143.40 | 143.80 | 0.0M |
| 2024-08-27 | 152.00 | 152.00 | 146.80 | 147.20 | 0.0M |
| 2024-08-26 | 144.70 | 149.90 | 144.70 | 149.30 | 0.0M |
| 2024-08-23 | 147.00 | 148.10 | 143.70 | 144.70 | 0.0M |
| 2024-08-22 | 151.40 | 151.50 | 146.80 | 146.90 | 0.0M |
| 2024-08-21 | 150.80 | 153.40 | 150.10 | 151.00 | 0.0M |
| 2024-08-20 | 153.50 | 156.00 | 150.30 | 151.50 | 0.0M |
| 2024-08-19 | 157.00 | 157.80 | 153.50 | 153.50 | 0.0M |
| 2024-08-16 | 155.50 | 158.90 | 154.60 | 157.00 | 0.0M |
| 2024-08-15 | 159.70 | 159.50 | 154.80 | 157.30 | 0.0M |
| 2024-08-14 | 153.50 | 166.00 | 152.80 | 157.00 | 0.1M |
| 2024-08-13 | 154.80 | 155.50 | 152.10 | 153.10 | 0.0M |
| 2024-08-12 | 153.60 | 155.30 | 152.60 | 152.70 | 0.0M |
| 2024-08-09 | 157.00 | 157.00 | 152.10 | 153.80 | 0.1M |
| 2024-08-08 | 163.90 | 164.00 | 156.20 | 157.40 | 0.1M |
| 2024-08-07 | 169.00 | 169.80 | 158.30 | 159.80 | 0.0M |
| 2024-08-06 | 169.00 | 175.90 | 160.80 | 164.80 | 0.2M |
| 2024-08-05 | 169.40 | 172.30 | 149.60 | 166.00 | 0.3M |
| 2024-08-02 | 152.80 | 158.10 | 149.20 | 150.60 | 0.1M |
| 2024-08-01 | 154.20 | 157.20 | 145.10 | 150.50 | 0.1M |
| 2024-07-31 | 146.10 | 159.90 | 143.25 | 149.00 | 0.1M |
| 2024-07-30 | 147.70 | 149.45 | 141.25 | 142.05 | 0.0M |
| 2024-07-29 | 149.35 | 153.50 | 145.20 | 145.50 | 0.0M |
| 2024-07-26 | 153.75 | 154.50 | 146.05 | 149.00 | 0.0M |
| 2024-07-25 | 152.85 | 154.40 | 147.25 | 151.30 | 0.0M |
| 2024-07-24 | 154.75 | 160.00 | 149.05 | 149.30 | 0.1M |
| 2024-07-23 | 145.40 | 152.00 | 143.00 | 150.35 | 0.1M |
| 2024-07-22 | 147.45 | 147.45 | 142.10 | 143.00 | 0.0M |
| 2024-07-19 | 148.90 | 153.40 | 143.30 | 145.00 | 0.1M |
| 2024-07-18 | 148.90 | 149.90 | 141.15 | 144.05 | 0.0M |
| 2024-07-17 | 141.90 | 143.80 | 140.75 | 141.90 | 0.0M |
| 2024-07-16 | 142.10 | 142.60 | 140.05 | 141.60 | 0.0M |
| 2024-07-15 | 145.70 | 146.35 | 141.20 | 141.20 | 0.0M |
| 2024-07-12 | 148.25 | 148.25 | 145.10 | 146.00 | 0.0M |
| 2024-07-11 | 146.35 | 152.00 | 144.20 | 147.10 | 0.0M |
| 2024-07-10 | 145.90 | 155.45 | 140.70 | 147.30 | 0.1M |
| 2024-07-09 | 149.85 | 151.70 | 145.40 | 147.15 | 0.0M |
| 2024-07-08 | 152.80 | 153.25 | 149.65 | 151.25 | 0.0M |
| 2024-07-05 | 156.90 | 156.90 | 152.90 | 152.90 | 0.0M |
| 2024-07-04 | 160.90 | 160.85 | 152.05 | 153.85 | 0.0M |
| 2024-07-03 | 160.90 | 162.40 | 154.30 | 157.45 | 0.1M |
| 2024-07-02 | 151.15 | 155.50 | 150.15 | 154.30 | 0.0M |
| 2024-07-01 | 151.30 | 153.40 | 149.40 | 151.15 | 0.0M |
| 2024-06-28 | 152.20 | 152.85 | 150.05 | 151.25 | 0.0M |
| 2024-06-27 | 152.20 | 158.80 | 150.80 | 152.05 | 0.0M |
| 2024-06-26 | 150.05 | 154.35 | 150.95 | 154.35 | 0.0M |
| 2024-06-24 | 151.05 | 162.60 | 150.00 | 155.05 | 0.0M |
| 2024-06-14 | 169.30 | 176.25 | 158.05 | 163.20 | 0.2M |
| 2024-06-13 | 168.50 | 173.40 | 160.60 | 169.20 | 0.0M |
| 2024-06-11 | 170.70 | 172.50 | 168.75 | 170.50 | 0.0M |
| 2024-06-10 | 174.10 | 174.10 | 167.00 | 170.30 | 0.0M |
| 2024-06-07 | 167.80 | 171.50 | 165.10 | 170.75 | 0.0M |
| 2024-06-06 | 170.45 | 170.45 | 165.75 | 166.75 | 0.0M |
| 2024-06-05 | 173.40 | 179.35 | 168.15 | 170.40 | 0.0M |
| 2024-06-04 | 162.20 | 184.95 | 159.25 | 171.40 | 0.1M |
| 2024-06-03 | 165.60 | 165.60 | 155.60 | 159.20 | 0.0M |
| 2024-05-31 | 170.35 | 171.35 | 162.50 | 166.15 | 0.0M |
| 2024-05-30 | 170.45 | 177.90 | 169.05 | 173.00 | 0.0M |
| 2024-05-29 | 172.40 | 172.80 | 167.05 | 170.45 | 0.0M |
| 2024-05-28 | 173.90 | 179.50 | 170.65 | 172.30 | 0.0M |
| 2024-05-27 | 175.40 | 176.10 | 165.20 | 170.65 | 0.1M |
| 2024-05-24 | 181.40 | 181.40 | 174.60 | 175.40 | 0.0M |
| 2024-05-23 | 180.95 | 186.50 | 177.00 | 181.40 | 0.0M |
| 2024-05-22 | 177.40 | 185.00 | 175.40 | 182.70 | 0.0M |
| 2024-05-21 | 181.75 | 181.95 | 176.70 | 177.40 | 0.0M |
| 2024-05-20 | 184.00 | 185.20 | 180.55 | 182.85 | 0.0M |
| 2024-05-17 | 187.30 | 187.30 | 181.05 | 185.20 | 0.0M |
| 2024-05-16 | 190.00 | 190.25 | 184.30 | 184.30 | 0.0M |
| 2024-05-15 | 188.90 | 197.60 | 186.45 | 187.95 | 0.1M |
| 2024-05-14 | 191.35 | 192.50 | 186.15 | 188.10 | 0.0M |
| 2024-05-13 | 195.05 | 195.05 | 188.40 | 190.90 | 0.0M |
| 2024-05-10 | 196.55 | 196.55 | 190.40 | 191.65 | 0.0M |
| 2024-05-08 | 201.00 | 201.00 | 192.50 | 192.50 | 0.2M |
| 2024-05-07 | 208.00 | 212.00 | 201.75 | 203.40 | 0.2M |
| 2024-05-06 | 194.95 | 212.80 | 186.95 | 208.65 | 0.6M |
| 2024-05-03 | 184.00 | 202.00 | 184.00 | 196.30 | 0.7M |
| 2024-05-02 | 188.00 | 190.85 | 183.00 | 184.00 | 0.1M |
| 2024-04-30 | 194.60 | 195.35 | 185.35 | 187.90 | 0.1M |
| 2024-04-29 | 195.00 | 197.60 | 187.50 | 192.75 | 0.1M |
| 2024-04-27 | 198.15 | 209.05 | 185.50 | 195.00 | 0.3M |
| 2024-04-26 | 210.00 | 219.60 | 192.00 | 198.55 | 0.5M |
| 2024-04-25 | 189.40 | 206.10 | 180.50 | 206.10 | 0.7M |
| 2024-04-24 | 192.90 | 195.00 | 180.10 | 187.55 | 0.3M |
| 2024-04-23 | 234.90 | 234.90 | 190.35 | 192.85 | 1.1M |
| 2024-04-22 | 213.75 | 213.75 | 213.75 | 213.75 | 0.0M |
| 2024-04-19 | 159.90 | 194.65 | 159.90 | 194.65 | 0.9M |
| 2024-04-18 | 159.90 | 160.70 | 158.70 | 159.90 | 0.0M |
| 2024-04-17 | 162.50 | 162.50 | 159.25 | 159.90 | 0.0M |
| 2024-04-16 | 165.45 | 165.80 | 161.55 | 162.50 | 0.0M |
| 2024-04-15 | 168.00 | 168.00 | 164.40 | 165.40 | 0.0M |
| 2024-04-12 | 168.95 | 168.95 | 166.05 | 166.65 | 0.0M |
| 2024-04-11 | 171.20 | 171.20 | 167.70 | 168.50 | 0.0M |
| 2024-04-10 | 171.05 | 171.15 | 169.15 | 170.45 | 0.0M |
| 2024-04-09 | 171.15 | 172.50 | 169.55 | 169.55 | 0.0M |
| 2024-04-08 | 171.60 | 172.65 | 170.00 | 171.15 | 0.0M |
| 2024-04-05 | 173.35 | 173.35 | 169.00 | 171.50 | 0.1M |
| 2024-04-04 | 173.95 | 176.30 | 170.60 | 172.10 | 0.1M |
| 2024-04-03 | 175.45 | 175.45 | 170.35 | 172.90 | 0.1M |
| 2024-04-02 | 176.75 | 176.75 | 172.65 | 174.25 | 0.0M |
| 2024-04-01 | 174.95 | 179.50 | 173.75 | 176.65 | 0.1M |
| 2024-03-29 | 172.65 | 176.65 | 171.20 | 174.60 | 0.0M |
| 2024-03-28 | 176.30 | 176.45 | 172.25 | 173.00 | 0.0M |
| 2024-03-27 | 176.85 | 177.75 | 172.00 | 175.75 | 0.1M |
| 2024-03-26 | 179.30 | 182.70 | 175.00 | 176.95 | 0.1M |
| 2024-03-25 | 174.45 | 183.00 | 172.05 | 178.90 | 0.1M |
| 2024-03-22 | 181.00 | 183.60 | 174.20 | 174.60 | 0.1M |
| 2024-03-21 | 181.00 | 189.80 | 177.70 | 181.00 | 0.1M |
| 2024-03-20 | 182.45 | 185.00 | 177.75 | 180.90 | 0.1M |
| 2024-03-19 | 187.70 | 187.70 | 181.80 | 182.40 | 0.0M |
| 2024-03-18 | 189.60 | 191.00 | 185.60 | 187.60 | 0.0M |
| 2024-03-15 | 188.05 | 191.05 | 185.25 | 189.45 | 0.1M |
| 2024-03-14 | 194.15 | 195.25 | 186.50 | 188.35 | 0.1M |
| 2024-03-13 | 195.85 | 196.90 | 191.45 | 194.10 | 0.1M |
| 2024-03-12 | 203.00 | 203.00 | 194.05 | 195.85 | 0.1M |
| 2024-03-11 | 199.00 | 203.35 | 194.10 | 198.10 | 0.1M |
| 2024-03-07 | 196.50 | 203.50 | 192.05 | 197.00 | 0.1M |
| 2024-03-06 | 199.75 | 201.45 | 196.30 | 196.50 | 0.1M |
| 2024-03-05 | 204.00 | 212.00 | 195.90 | 199.75 | 0.3M |
| 2024-03-04 | 198.00 | 217.70 | 186.50 | 203.85 | 0.8M |
| 2024-03-01 | 223.70 | 223.70 | 192.40 | 198.15 | 0.9M |
| 2024-02-29 | 203.75 | 203.75 | 203.75 | 203.75 | 0.1M |
| 2024-02-28 | 169.70 | 185.40 | 168.10 | 185.40 | 0.3M |
| 2024-02-27 | 172.45 | 186.10 | 165.60 | 168.70 | 0.5M |
| 2024-02-26 | 192.50 | 202.80 | 168.00 | 172.20 | 0.9M |
| 2024-02-22 | 215.00 | 228.95 | 191.45 | 191.85 | 0.8M |
| 2024-02-15 | 276.00 | 276.55 | 208.00 | 231.55 | 3.2M |
| 2024-02-14 | 251.60 | 251.65 | 250.10 | 251.65 | 0.2M |
| 2024-02-13 | 229.00 | 229.00 | 221.05 | 229.00 | 0.2M |
| 2024-02-12 | 190.00 | 208.40 | 190.00 | 208.40 | 0.3M |
| 2024-02-09 | 171.40 | 189.80 | 171.40 | 189.80 | 0.3M |
| 2024-02-08 | 130.05 | 155.85 | 130.05 | 155.85 | 0.1M |
| 2024-02-01 | 122.50 | 130.65 | 122.45 | 127.80 | 0.1M |
| 2024-01-31 | 119.00 | 124.90 | 119.00 | 121.85 | 0.1M |
| 2024-01-30 | 115.80 | 119.20 | 114.35 | 118.60 | 0.1M |
| 2024-01-29 | 113.45 | 117.20 | 113.45 | 115.80 | 0.0M |
| 2024-01-26 | 108.25 | 118.45 | 108.25 | 113.40 | 0.2M |
| 2024-01-25 | 107.65 | 109.50 | 106.50 | 108.25 | 0.0M |
| 2024-01-24 | 106.95 | 108.95 | 104.00 | 107.65 | 0.1M |
| 2024-01-23 | 105.70 | 107.40 | 105.15 | 106.95 | 0.0M |
| 2024-01-22 | 104.70 | 107.55 | 104.55 | 105.30 | 0.0M |
| 2024-01-19 | 104.70 | 105.45 | 102.00 | 104.85 | 0.0M |
| 2024-01-18 | 106.35 | 106.35 | 104.50 | 105.00 | 0.0M |
| 2024-01-17 | 106.05 | 106.60 | 104.30 | 104.80 | 0.0M |
| 2024-01-16 | 106.30 | 107.40 | 105.00 | 106.10 | 0.0M |
| 2024-01-15 | 107.00 | 112.00 | 105.15 | 105.90 | 0.0M |
| 2024-01-12 | 105.35 | 107.20 | 104.05 | 106.70 | 0.0M |
| 2024-01-11 | 103.60 | 105.25 | 102.50 | 105.00 | 0.0M |
| 2024-01-10 | 103.45 | 104.15 | 102.30 | 103.55 | 0.0M |
| 2024-01-09 | 102.90 | 103.90 | 102.10 | 102.95 | 0.0M |
| 2024-01-08 | 103.35 | 103.50 | 101.95 | 102.85 | 0.0M |
| 2024-01-05 | 101.05 | 103.20 | 100.10 | 101.85 | 0.0M |
| 2024-01-04 | 100.45 | 101.80 | 100.45 | 101.10 | 0.0M |
| 2024-01-03 | 99.95 | 100.50 | 98.20 | 100.45 | 0.0M |