323.00
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 | 299.00 | 314.00 | 299.00 | 311.00 | 0.0M |
| 2024-12-27 | 299.00 | 313.00 | 286.00 | 302.00 | 0.1M |
| 2024-12-26 | 286.00 | 299.00 | 284.00 | 298.00 | 0.1M |
| 2024-12-25 | 295.00 | 297.00 | 284.00 | 290.00 | 0.1M |
| 2024-12-24 | 288.00 | 296.00 | 281.00 | 289.00 | 0.2M |
| 2024-12-23 | 311.00 | 315.00 | 290.00 | 295.00 | 0.2M |
| 2024-12-20 | 319.00 | 320.00 | 310.00 | 312.00 | 0.1M |
| 2024-12-19 | 321.00 | 326.00 | 317.00 | 321.00 | 0.1M |
| 2024-12-18 | 315.00 | 333.00 | 314.00 | 327.00 | 0.0M |
| 2024-12-17 | 318.00 | 321.00 | 304.00 | 318.00 | 0.1M |
| 2024-12-16 | 328.00 | 328.00 | 316.00 | 320.00 | 0.0M |
| 2024-12-13 | 330.00 | 334.00 | 326.00 | 327.00 | 0.1M |
| 2024-12-12 | 328.00 | 337.00 | 328.00 | 334.00 | 0.0M |
| 2024-12-11 | 329.00 | 334.00 | 327.00 | 327.00 | 0.1M |
| 2024-12-10 | 331.00 | 332.00 | 325.00 | 330.00 | 0.0M |
| 2024-12-09 | 330.00 | 333.00 | 325.00 | 331.00 | 0.0M |
| 2024-12-06 | 340.00 | 345.00 | 329.00 | 329.00 | 0.0M |
| 2024-12-05 | 343.00 | 351.00 | 337.00 | 340.00 | 0.1M |
| 2024-12-04 | 322.00 | 343.00 | 322.00 | 342.00 | 0.1M |
| 2024-12-03 | 330.00 | 333.00 | 323.00 | 324.00 | 0.1M |
| 2024-12-02 | 330.00 | 336.00 | 328.00 | 330.00 | 0.1M |
| 2024-11-29 | 345.00 | 346.00 | 331.00 | 331.00 | 0.1M |
| 2024-11-28 | 333.00 | 351.00 | 333.00 | 349.00 | 0.1M |
| 2024-11-27 | 341.00 | 341.00 | 326.00 | 333.00 | 0.1M |
| 2024-11-26 | 347.00 | 350.00 | 329.00 | 338.00 | 0.1M |
| 2024-11-25 | 334.00 | 350.00 | 334.00 | 349.00 | 0.1M |
| 2024-11-22 | 335.00 | 338.00 | 325.00 | 330.00 | 0.1M |
| 2024-11-21 | 345.00 | 350.00 | 336.00 | 341.00 | 0.1M |
| 2024-11-20 | 341.00 | 359.00 | 335.00 | 343.00 | 0.2M |
| 2024-11-19 | 350.00 | 355.00 | 340.00 | 349.00 | 0.2M |
| 2024-11-18 | 325.00 | 355.00 | 325.00 | 348.00 | 0.4M |
| 2024-11-15 | 316.00 | 332.00 | 297.00 | 323.00 | 0.5M |
| 2024-11-14 | 298.00 | 302.00 | 291.00 | 294.00 | 0.1M |
| 2024-11-13 | 294.00 | 301.00 | 293.00 | 297.00 | 0.1M |
| 2024-11-12 | 285.00 | 302.00 | 285.00 | 294.00 | 0.1M |
| 2024-11-11 | 292.00 | 297.00 | 286.00 | 289.00 | 0.0M |
| 2024-11-08 | 294.00 | 298.00 | 287.00 | 298.00 | 0.1M |
| 2024-11-07 | 282.00 | 296.00 | 277.00 | 293.00 | 0.1M |
| 2024-11-06 | 281.00 | 282.00 | 271.00 | 280.00 | 0.1M |
| 2024-11-05 | 296.00 | 296.00 | 276.00 | 277.00 | 0.1M |
| 2024-11-01 | 286.00 | 306.00 | 285.00 | 294.00 | 0.2M |
| 2024-10-31 | 289.00 | 293.00 | 284.00 | 289.00 | 0.1M |
| 2024-10-30 | 281.00 | 289.00 | 279.00 | 289.00 | 0.1M |
| 2024-10-29 | 277.00 | 286.00 | 277.00 | 281.00 | 0.1M |
| 2024-10-28 | 273.00 | 282.00 | 271.00 | 278.00 | 0.1M |
| 2024-10-25 | 276.00 | 280.00 | 269.00 | 273.00 | 0.1M |
| 2024-10-24 | 275.00 | 280.00 | 271.00 | 276.00 | 0.1M |
| 2024-10-23 | 282.00 | 294.00 | 275.00 | 280.00 | 0.1M |
| 2024-10-22 | 296.00 | 296.00 | 274.00 | 283.00 | 0.1M |
| 2024-10-21 | 279.00 | 297.00 | 277.00 | 292.00 | 0.1M |
| 2024-10-18 | 278.00 | 280.00 | 274.00 | 275.00 | 0.0M |
| 2024-10-17 | 282.00 | 286.00 | 278.00 | 279.00 | 0.1M |
| 2024-10-16 | 278.00 | 294.00 | 278.00 | 283.00 | 0.1M |
| 2024-10-15 | 280.00 | 286.00 | 274.00 | 281.00 | 0.1M |
| 2024-10-11 | 286.00 | 286.00 | 274.00 | 280.00 | 0.2M |
| 2024-10-10 | 302.00 | 302.00 | 281.00 | 288.00 | 0.3M |
| 2024-10-09 | 281.00 | 316.00 | 280.00 | 300.00 | 0.6M |
| 2024-10-08 | 281.00 | 310.00 | 273.00 | 282.00 | 0.4M |
| 2024-10-07 | 263.00 | 290.00 | 260.00 | 278.00 | 0.5M |
| 2024-10-04 | 263.00 | 266.00 | 260.00 | 262.00 | 0.0M |
| 2024-10-03 | 264.00 | 265.00 | 258.00 | 263.00 | 0.0M |
| 2024-10-02 | 269.00 | 270.00 | 261.00 | 263.00 | 0.0M |
| 2024-10-01 | 268.00 | 275.00 | 266.00 | 273.00 | 0.1M |
| 2024-09-30 | 261.00 | 270.00 | 260.00 | 268.00 | 0.1M |
| 2024-09-27 | 261.00 | 267.00 | 259.00 | 265.00 | 0.1M |
| 2024-09-26 | 261.00 | 261.00 | 253.00 | 259.00 | 0.1M |
| 2024-09-25 | 256.00 | 270.00 | 253.00 | 256.00 | 0.1M |
| 2024-09-24 | 269.00 | 269.00 | 256.00 | 257.00 | 0.0M |
| 2024-09-20 | 260.00 | 267.00 | 258.00 | 261.00 | 0.1M |
| 2024-09-19 | 254.00 | 260.00 | 254.00 | 258.00 | 0.1M |
| 2024-09-18 | 260.00 | 262.00 | 252.00 | 256.00 | 0.1M |
| 2024-09-17 | 266.00 | 266.00 | 256.00 | 259.00 | 0.1M |
| 2024-09-13 | 272.00 | 272.00 | 263.00 | 266.00 | 0.1M |
| 2024-09-12 | 274.00 | 275.00 | 268.00 | 272.00 | 0.1M |
| 2024-09-11 | 277.00 | 284.00 | 266.00 | 269.00 | 0.1M |
| 2024-09-10 | 280.00 | 286.00 | 279.00 | 279.00 | 0.0M |
| 2024-09-09 | 274.00 | 281.00 | 270.00 | 280.00 | 0.1M |
| 2024-09-06 | 291.00 | 292.00 | 279.00 | 282.00 | 0.1M |
| 2024-09-05 | 285.00 | 302.00 | 285.00 | 295.00 | 0.1M |
| 2024-09-04 | 292.00 | 301.00 | 290.00 | 291.00 | 0.1M |
| 2024-09-03 | 299.00 | 309.00 | 293.00 | 308.00 | 0.1M |
| 2024-09-02 | 294.00 | 304.00 | 293.00 | 294.00 | 0.1M |
| 2024-08-30 | 301.00 | 301.00 | 295.00 | 297.00 | 0.1M |
| 2024-08-29 | 306.00 | 307.00 | 296.00 | 303.00 | 0.1M |
| 2024-08-28 | 313.00 | 313.00 | 305.00 | 306.00 | 0.1M |
| 2024-08-27 | 285.00 | 338.00 | 282.00 | 314.00 | 0.8M |
| 2024-08-26 | 287.00 | 288.00 | 278.00 | 285.00 | 0.1M |
| 2024-08-23 | 274.00 | 287.00 | 274.00 | 283.00 | 0.1M |
| 2024-08-22 | 277.00 | 278.00 | 271.00 | 273.00 | 0.1M |
| 2024-08-21 | 286.00 | 286.00 | 275.00 | 277.00 | 0.1M |
| 2024-08-20 | 283.00 | 290.00 | 281.00 | 285.00 | 0.1M |
| 2024-08-19 | 281.00 | 288.00 | 276.00 | 283.00 | 0.1M |
| 2024-08-16 | 289.00 | 289.00 | 276.00 | 283.00 | 0.1M |
| 2024-08-15 | 303.00 | 310.00 | 261.00 | 282.00 | 0.7M |
| 2024-08-14 | 327.00 | 330.00 | 316.00 | 327.00 | 0.1M |
| 2024-08-13 | 312.00 | 326.00 | 312.00 | 321.00 | 0.1M |
| 2024-08-09 | 312.00 | 324.00 | 300.00 | 311.00 | 0.2M |
| 2024-08-08 | 300.00 | 314.00 | 296.00 | 309.00 | 0.1M |
| 2024-08-07 | 274.00 | 306.00 | 274.00 | 295.00 | 0.2M |
| 2024-08-06 | 280.00 | 304.00 | 272.00 | 285.00 | 0.3M |
| 2024-08-05 | 270.00 | 298.00 | 231.00 | 257.00 | 0.5M |
| 2024-08-02 | 342.00 | 357.00 | 305.00 | 310.00 | 0.4M |
| 2024-08-01 | 385.00 | 408.00 | 339.00 | 358.00 | 1.8M |
| 2024-07-31 | 325.00 | 367.00 | 319.00 | 361.00 | 0.4M |
| 2024-07-30 | 325.00 | 331.00 | 313.00 | 331.00 | 0.1M |
| 2024-07-29 | 333.00 | 339.00 | 319.00 | 331.00 | 0.1M |
| 2024-07-26 | 346.00 | 346.00 | 330.00 | 330.00 | 0.2M |
| 2024-07-25 | 349.00 | 365.00 | 346.00 | 352.00 | 0.2M |
| 2024-07-24 | 337.00 | 357.00 | 337.00 | 357.00 | 0.1M |
| 2024-07-23 | 357.00 | 360.00 | 340.00 | 343.00 | 0.1M |
| 2024-07-22 | 368.00 | 369.00 | 352.00 | 358.00 | 0.2M |
| 2024-07-19 | 366.00 | 366.00 | 350.00 | 361.00 | 0.2M |
| 2024-07-18 | 348.00 | 363.00 | 341.00 | 362.00 | 0.3M |
| 2024-07-17 | 338.00 | 357.00 | 335.00 | 348.00 | 0.3M |
| 2024-07-16 | 344.00 | 344.00 | 325.00 | 338.00 | 0.2M |
| 2024-07-12 | 311.00 | 345.00 | 310.00 | 335.00 | 0.6M |
| 2024-07-11 | 306.00 | 314.00 | 301.00 | 312.00 | 0.2M |
| 2024-07-10 | 325.00 | 325.00 | 307.00 | 311.00 | 0.2M |
| 2024-07-09 | 331.00 | 331.00 | 314.00 | 324.00 | 0.3M |
| 2024-07-08 | 343.00 | 343.00 | 330.00 | 331.00 | 0.1M |
| 2024-07-05 | 347.00 | 348.00 | 340.00 | 343.00 | 0.1M |
| 2024-07-04 | 345.00 | 353.00 | 342.00 | 349.00 | 0.2M |
| 2024-07-03 | 352.00 | 357.00 | 337.00 | 341.00 | 0.3M |
| 2024-07-02 | 350.00 | 368.00 | 343.00 | 350.00 | 0.4M |
| 2024-07-01 | 371.00 | 377.00 | 342.00 | 358.00 | 0.6M |
| 2024-06-28 | 398.00 | 402.00 | 366.00 | 373.00 | 0.8M |
| 2024-06-27 | 400.00 | 407.00 | 379.00 | 385.00 | 1.5M |
| 2024-06-26 | 381.00 | 445.00 | 372.00 | 408.00 | 9.4M |
| 2024-06-25 | 394.00 | 425.00 | 369.00 | 370.00 | 6.0M |
| 2024-06-24 | 350.00 | 425.00 | 346.00 | 425.00 | 4.1M |
| 2024-06-21 | 368.00 | 371.00 | 321.00 | 345.00 | 4.7M |