422.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 436.00 | 440.00 | 428.00 | 430.00 | 12.8M |
| 2023-12-28 | 422.00 | 436.00 | 420.00 | 436.00 | 23.2M |
| 2023-12-27 | 434.00 | 434.00 | 416.00 | 422.00 | 23.3M |
| 2023-12-22 | 432.00 | 436.00 | 424.00 | 430.00 | 6.7M |
| 2023-12-21 | 438.00 | 448.00 | 422.00 | 430.00 | 95.1M |
| 2023-12-20 | 404.00 | 436.00 | 402.00 | 436.00 | 53.2M |
| 2023-12-19 | 364.00 | 402.00 | 364.00 | 400.00 | 80.5M |
| 2023-12-18 | 368.00 | 410.00 | 344.00 | 380.00 | 432.3M |
| 2023-12-15 | 466.00 | 468.00 | 398.00 | 400.00 | 162.1M |
| 2023-12-14 | 460.00 | 468.00 | 460.00 | 466.00 | 12.8M |
| 2023-12-13 | 456.00 | 468.00 | 456.00 | 460.00 | 12.7M |
| 2023-12-12 | 448.00 | 460.00 | 446.00 | 456.00 | 13.9M |
| 2023-12-11 | 452.00 | 464.00 | 446.00 | 448.00 | 25.0M |
| 2023-12-08 | 460.00 | 460.00 | 448.00 | 452.00 | 41.9M |
| 2023-12-07 | 458.00 | 462.00 | 450.00 | 458.00 | 24.4M |
| 2023-12-06 | 474.00 | 474.00 | 456.00 | 458.00 | 24.4M |
| 2023-12-05 | 472.00 | 480.00 | 462.00 | 474.00 | 28.7M |
| 2023-12-04 | 488.00 | 488.00 | 470.00 | 472.00 | 26.0M |
| 2023-12-01 | 492.00 | 494.00 | 484.00 | 486.00 | 9.3M |
| 2023-11-30 | 488.00 | 492.00 | 478.00 | 492.00 | 32.4M |
| 2023-11-29 | 488.00 | 492.00 | 476.00 | 482.00 | 39.4M |
| 2023-11-28 | 480.00 | 492.00 | 480.00 | 488.00 | 34.4M |
| 2023-11-27 | 476.00 | 486.00 | 470.00 | 480.00 | 36.0M |
| 2023-11-24 | 472.00 | 478.00 | 466.00 | 474.00 | 30.1M |
| 2023-11-23 | 454.00 | 474.00 | 452.00 | 472.00 | 43.5M |
| 2023-11-22 | 456.00 | 458.00 | 448.00 | 454.00 | 14.7M |
| 2023-11-21 | 450.00 | 458.00 | 446.00 | 456.00 | 15.2M |
| 2023-11-20 | 454.00 | 462.00 | 452.00 | 452.00 | 8.9M |
| 2023-11-17 | 464.00 | 464.00 | 444.00 | 454.00 | 30.1M |
| 2023-11-16 | 470.00 | 472.00 | 458.00 | 460.00 | 25.5M |
| 2023-11-15 | 468.00 | 478.00 | 458.00 | 470.00 | 27.7M |
| 2023-11-14 | 468.00 | 472.00 | 466.00 | 468.00 | 26.7M |
| 2023-11-13 | 480.00 | 484.00 | 460.00 | 466.00 | 34.3M |
| 2023-11-10 | 476.00 | 486.00 | 476.00 | 478.00 | 14.7M |
| 2023-11-09 | 484.00 | 486.00 | 472.00 | 476.00 | 24.0M |
| 2023-11-08 | 490.00 | 494.00 | 480.00 | 482.00 | 15.9M |
| 2023-11-07 | 476.00 | 496.00 | 474.00 | 490.00 | 46.2M |
| 2023-11-06 | 480.00 | 490.00 | 472.00 | 474.00 | 28.3M |
| 2023-11-03 | 470.00 | 486.00 | 470.00 | 480.00 | 26.8M |
| 2023-11-02 | 478.00 | 490.00 | 468.00 | 468.00 | 52.8M |
| 2023-11-01 | 484.00 | 488.00 | 476.00 | 476.00 | 14.0M |
| 2023-10-31 | 486.00 | 494.00 | 476.00 | 484.00 | 24.8M |
| 2023-10-30 | 500.00 | 500.00 | 482.00 | 486.00 | 15.4M |
| 2023-10-27 | 494.00 | 505.00 | 488.00 | 496.00 | 19.7M |
| 2023-10-26 | 510.00 | 510.00 | 492.00 | 494.00 | 31.3M |
| 2023-10-25 | 498.00 | 515.00 | 498.00 | 510.00 | 108.5M |
| 2023-10-24 | 482.00 | 500.00 | 482.00 | 498.00 | 50.9M |
| 2023-10-23 | 492.00 | 494.00 | 476.00 | 478.00 | 38.1M |
| 2023-10-20 | 478.00 | 498.00 | 472.00 | 490.00 | 30.5M |
| 2023-10-19 | 498.00 | 498.00 | 476.00 | 478.00 | 29.1M |
| 2023-10-18 | 498.00 | 505.00 | 492.00 | 496.00 | 34.0M |
| 2023-10-17 | 482.00 | 505.00 | 482.00 | 498.00 | 36.2M |
| 2023-10-16 | 496.00 | 505.00 | 482.00 | 482.00 | 31.1M |
| 2023-10-13 | 492.00 | 505.00 | 492.00 | 494.00 | 9.3M |
| 2023-10-12 | 500.00 | 510.00 | 490.00 | 492.00 | 20.2M |
| 2023-10-11 | 488.00 | 530.00 | 482.00 | 498.00 | 134.1M |
| 2023-10-10 | 466.00 | 486.00 | 466.00 | 486.00 | 41.8M |
| 2023-10-09 | 472.00 | 476.00 | 466.00 | 466.00 | 9.3M |
| 2023-10-06 | 472.00 | 484.00 | 470.00 | 472.00 | 19.7M |
| 2023-10-05 | 460.00 | 488.00 | 456.00 | 470.00 | 20.5M |
| 2023-10-04 | 458.00 | 470.00 | 444.00 | 454.00 | 38.4M |
| 2023-10-03 | 474.00 | 474.00 | 456.00 | 462.00 | 27.6M |
| 2023-10-02 | 474.00 | 482.00 | 472.00 | 474.00 | 10.4M |
| 2023-09-29 | 488.00 | 488.00 | 474.00 | 474.00 | 19.8M |
| 2023-09-27 | 474.00 | 492.00 | 466.00 | 482.00 | 36.1M |
| 2023-09-26 | 490.00 | 496.00 | 464.00 | 474.00 | 74.1M |
| 2023-09-25 | 510.00 | 510.00 | 490.00 | 490.00 | 24.6M |
| 2023-09-22 | 492.00 | 510.00 | 488.00 | 510.00 | 26.2M |
| 2023-09-21 | 505.00 | 505.00 | 488.00 | 492.00 | 32.6M |
| 2023-09-20 | 520.00 | 525.00 | 492.00 | 500.00 | 60.4M |
| 2023-09-19 | 488.00 | 525.00 | 488.00 | 520.00 | 79.1M |
| 2023-09-18 | 500.00 | 505.00 | 486.00 | 488.00 | 49.7M |
| 2023-09-15 | 468.00 | 505.00 | 464.00 | 500.00 | 125.0M |
| 2023-09-14 | 462.00 | 468.00 | 452.00 | 466.00 | 26.8M |
| 2023-09-13 | 474.00 | 480.00 | 460.00 | 460.00 | 19.9M |
| 2023-09-12 | 460.00 | 482.00 | 456.00 | 472.00 | 61.8M |
| 2023-09-11 | 450.00 | 462.00 | 442.00 | 460.00 | 39.2M |
| 2023-09-08 | 444.00 | 456.00 | 442.00 | 444.00 | 18.5M |
| 2023-09-07 | 458.00 | 460.00 | 442.00 | 442.00 | 48.4M |
| 2023-09-06 | 430.00 | 466.00 | 430.00 | 456.00 | 91.1M |
| 2023-09-05 | 436.00 | 438.00 | 428.00 | 430.00 | 21.7M |
| 2023-09-04 | 444.00 | 444.00 | 426.00 | 436.00 | 21.4M |
| 2023-09-01 | 436.00 | 438.00 | 428.00 | 438.00 | 27.0M |
| 2023-08-31 | 430.00 | 440.00 | 424.00 | 436.00 | 61.9M |
| 2023-08-30 | 408.00 | 430.00 | 404.00 | 426.00 | 90.7M |
| 2023-08-29 | 408.00 | 410.00 | 400.00 | 404.00 | 19.0M |
| 2023-08-28 | 412.00 | 414.00 | 404.00 | 408.00 | 22.5M |
| 2023-08-25 | 412.00 | 416.00 | 398.00 | 412.00 | 23.4M |
| 2023-08-24 | 420.00 | 422.00 | 410.00 | 412.00 | 19.8M |
| 2023-08-23 | 412.00 | 422.00 | 412.00 | 418.00 | 26.9M |
| 2023-08-22 | 426.00 | 426.00 | 404.00 | 414.00 | 59.0M |
| 2023-08-21 | 442.00 | 442.00 | 420.00 | 422.00 | 30.4M |
| 2023-08-18 | 436.00 | 446.00 | 430.00 | 434.00 | 53.2M |
| 2023-08-16 | 438.00 | 440.00 | 426.00 | 436.00 | 26.8M |
| 2023-08-15 | 440.00 | 444.00 | 432.00 | 436.00 | 32.3M |
| 2023-08-14 | 448.00 | 448.00 | 422.00 | 438.00 | 58.5M |
| 2023-08-11 | 462.00 | 470.00 | 442.00 | 444.00 | 73.4M |
| 2023-08-10 | 464.00 | 472.00 | 454.00 | 464.00 | 37.8M |
| 2023-08-09 | 480.00 | 480.00 | 448.00 | 464.00 | 112.1M |
| 2023-08-08 | 460.00 | 486.00 | 456.00 | 480.00 | 137.9M |
| 2023-08-07 | 454.00 | 466.00 | 446.00 | 456.00 | 55.0M |
| 2023-08-04 | 444.00 | 462.00 | 440.00 | 454.00 | 66.3M |
| 2023-08-03 | 454.00 | 454.00 | 440.00 | 444.00 | 33.6M |
| 2023-08-02 | 452.00 | 470.00 | 440.00 | 454.00 | 92.3M |
| 2023-08-01 | 456.00 | 456.00 | 442.00 | 452.00 | 32.6M |
| 2023-07-31 | 452.00 | 460.00 | 432.00 | 456.00 | 69.4M |
| 2023-07-28 | 420.00 | 462.00 | 420.00 | 450.00 | 228.1M |
| 2023-07-27 | 398.00 | 420.00 | 394.00 | 420.00 | 75.0M |
| 2023-07-26 | 394.00 | 398.00 | 388.00 | 398.00 | 23.7M |
| 2023-07-25 | 402.00 | 404.00 | 386.00 | 392.00 | 27.4M |
| 2023-07-24 | 394.00 | 406.00 | 390.00 | 402.00 | 27.4M |
| 2023-07-21 | 394.00 | 398.00 | 378.00 | 394.00 | 50.0M |
| 2023-07-20 | 382.00 | 400.00 | 382.00 | 394.00 | 33.7M |
| 2023-07-18 | 402.00 | 406.00 | 374.00 | 384.00 | 75.7M |
| 2023-07-17 | 420.00 | 420.00 | 400.00 | 400.00 | 47.4M |
| 2023-07-14 | 418.00 | 422.00 | 410.00 | 418.00 | 30.9M |
| 2023-07-13 | 432.00 | 432.00 | 414.00 | 418.00 | 71.9M |
| 2023-07-12 | 418.00 | 446.00 | 418.00 | 430.00 | 57.3M |
| 2023-07-11 | 410.00 | 428.00 | 408.00 | 420.00 | 36.8M |
| 2023-07-10 | 422.00 | 428.00 | 404.00 | 408.00 | 38.8M |
| 2023-07-07 | 432.00 | 442.00 | 420.00 | 420.00 | 49.1M |
| 2023-07-06 | 420.00 | 428.00 | 408.00 | 424.00 | 26.6M |
| 2023-07-05 | 411.38 | 418.96 | 409.48 | 411.38 | 48.9M |
| 2023-07-04 | 403.80 | 418.96 | 396.21 | 409.48 | 63.1M |
| 2023-07-03 | 401.90 | 407.59 | 396.21 | 401.90 | 10.2M |
| 2023-06-27 | 396.21 | 405.69 | 396.21 | 401.90 | 26.6M |
| 2023-06-26 | 411.38 | 418.96 | 394.32 | 396.21 | 33.9M |
| 2023-06-23 | 390.53 | 418.96 | 384.84 | 411.38 | 48.5M |
| 2023-06-22 | 396.21 | 398.11 | 386.73 | 390.53 | 14.7M |
| 2023-06-21 | 392.42 | 401.90 | 386.73 | 396.21 | 20.2M |
| 2023-06-20 | 394.32 | 394.32 | 382.94 | 392.42 | 13.5M |
| 2023-06-19 | 405.69 | 409.48 | 390.53 | 392.42 | 29.4M |
| 2023-06-16 | 401.90 | 409.48 | 401.90 | 405.69 | 12.3M |
| 2023-06-15 | 411.38 | 418.96 | 400.00 | 401.90 | 16.3M |
| 2023-06-14 | 405.69 | 454.98 | 403.80 | 409.48 | 117.8M |
| 2023-06-13 | 401.90 | 405.69 | 394.32 | 401.90 | 14.8M |
| 2023-06-12 | 407.59 | 413.28 | 401.90 | 403.80 | 26.7M |
| 2023-06-09 | 392.42 | 411.38 | 392.42 | 407.59 | 20.5M |
| 2023-06-08 | 400.00 | 405.69 | 388.63 | 394.32 | 47.0M |
| 2023-06-07 | 407.59 | 415.17 | 396.21 | 400.00 | 51.0M |
| 2023-06-06 | 407.59 | 407.59 | 400.00 | 407.59 | 14.4M |
| 2023-06-05 | 403.80 | 418.96 | 401.90 | 403.80 | 37.1M |
| 2023-05-31 | 407.59 | 417.07 | 403.80 | 403.80 | 53.2M |
| 2023-05-30 | 415.17 | 417.07 | 396.21 | 407.59 | 21.2M |
| 2023-05-29 | 388.63 | 424.65 | 388.63 | 403.80 | 107.2M |
| 2023-05-26 | 381.05 | 392.42 | 379.15 | 388.63 | 46.8M |
| 2023-05-25 | 388.63 | 400.00 | 377.26 | 382.94 | 102.4M |
| 2023-05-24 | 362.09 | 396.21 | 362.09 | 388.63 | 188.6M |
| 2023-05-23 | 343.13 | 365.88 | 343.13 | 360.19 | 147.1M |
| 2023-05-22 | 339.34 | 348.82 | 337.44 | 343.13 | 109.0M |
| 2023-05-19 | 331.76 | 339.34 | 331.76 | 339.34 | 5.1M |
| 2023-05-17 | 331.76 | 343.13 | 329.86 | 331.76 | 26.9M |
| 2023-05-16 | 337.44 | 339.34 | 329.86 | 331.76 | 13.8M |
| 2023-05-15 | 331.76 | 341.24 | 329.86 | 337.44 | 14.9M |
| 2023-05-12 | 327.97 | 337.44 | 324.17 | 331.76 | 22.7M |
| 2023-05-11 | 331.76 | 331.76 | 318.49 | 322.28 | 11.7M |
| 2023-05-10 | 331.76 | 337.44 | 327.97 | 331.76 | 3.4M |
| 2023-05-09 | 331.76 | 345.03 | 329.86 | 329.86 | 76.5M |
| 2023-05-08 | 320.38 | 329.86 | 318.49 | 326.07 | 17.8M |
| 2023-05-05 | 324.17 | 327.97 | 314.70 | 318.49 | 8.0M |
| 2023-05-04 | 326.07 | 333.65 | 320.38 | 324.17 | 28.0M |
| 2023-05-03 | 327.97 | 337.44 | 322.28 | 324.17 | 13.8M |
| 2023-05-02 | 331.76 | 362.09 | 326.07 | 327.97 | 59.0M |
| 2023-04-28 | 327.97 | 348.82 | 324.17 | 327.97 | 26.3M |
| 2023-04-27 | 331.76 | 333.65 | 320.38 | 322.28 | 20.3M |
| 2023-04-26 | 320.38 | 331.76 | 316.59 | 331.76 | 2.8M |
| 2023-04-18 | 324.17 | 324.17 | 314.70 | 316.59 | 95.4M |
| 2023-04-17 | 331.76 | 337.44 | 314.70 | 316.59 | 5.9M |
| 2023-04-14 | 343.13 | 346.92 | 329.86 | 331.76 | 16.1M |
| 2023-04-13 | 337.44 | 345.03 | 337.44 | 343.13 | 4.6M |
| 2023-04-12 | 333.65 | 343.13 | 329.86 | 337.44 | 30.8M |
| 2023-04-11 | 333.65 | 339.34 | 329.86 | 331.76 | 18.2M |
| 2023-04-10 | 341.24 | 343.13 | 333.65 | 333.65 | 8.9M |
| 2023-04-06 | 345.03 | 346.92 | 337.44 | 341.24 | 5.4M |
| 2023-04-05 | 343.13 | 345.03 | 337.44 | 345.03 | 34.3M |
| 2023-04-04 | 345.03 | 346.92 | 337.44 | 341.24 | 20.9M |
| 2023-04-03 | 341.24 | 346.92 | 335.55 | 345.03 | 3.8M |
| 2023-03-31 | 341.24 | 343.13 | 335.55 | 341.24 | 4.2M |
| 2023-03-30 | 346.92 | 346.92 | 339.34 | 341.24 | 8.8M |
| 2023-03-29 | 348.82 | 350.72 | 341.24 | 343.13 | 5.2M |
| 2023-03-28 | 341.24 | 352.61 | 339.34 | 346.92 | 16.1M |
| 2023-03-27 | 348.82 | 350.72 | 339.34 | 341.24 | 6.7M |
| 2023-03-24 | 350.72 | 363.99 | 339.34 | 346.92 | 65.0M |
| 2023-03-21 | 350.72 | 358.30 | 345.03 | 346.92 | 20.1M |
| 2023-03-20 | 363.99 | 363.99 | 346.92 | 350.72 | 17.2M |
| 2023-03-17 | 331.76 | 365.88 | 331.76 | 363.99 | 29.1M |
| 2023-03-16 | 327.97 | 339.34 | 322.28 | 331.76 | 26.7M |
| 2023-03-15 | 339.34 | 345.03 | 322.28 | 327.97 | 20.9M |
| 2023-03-14 | 350.72 | 356.40 | 327.97 | 337.44 | 25.9M |
| 2023-03-13 | 354.51 | 377.26 | 350.72 | 350.72 | 36.9M |
| 2023-03-10 | 356.40 | 360.19 | 346.92 | 354.51 | 7.3M |
| 2023-03-09 | 369.67 | 375.36 | 345.03 | 356.40 | 13.8M |
| 2023-03-08 | 382.94 | 388.63 | 356.40 | 369.67 | 12.6M |
| 2023-03-07 | 400.00 | 405.69 | 373.46 | 377.26 | 24.9M |
| 2023-03-06 | 403.80 | 458.77 | 396.21 | 400.00 | 89.2M |
| 2023-03-03 | 400.00 | 402.85 | 395.27 | 397.16 | 10.2M |
| 2023-03-02 | 405.69 | 412.33 | 394.32 | 400.00 | 15.4M |
| 2023-03-01 | 379.15 | 416.12 | 379.15 | 400.95 | 73.4M |
| 2023-02-28 | 378.20 | 382.94 | 375.36 | 378.20 | 2.2M |
| 2023-02-27 | 379.15 | 382.94 | 369.67 | 378.20 | 5.0M |
| 2023-02-24 | 379.15 | 386.73 | 379.15 | 379.15 | 4.8M |
| 2023-02-23 | 389.58 | 390.53 | 383.89 | 383.89 | 9.6M |
| 2023-02-22 | 398.11 | 399.06 | 386.73 | 389.58 | 4.2M |
| 2023-02-21 | 398.11 | 399.06 | 388.63 | 398.11 | 4.3M |
| 2023-02-20 | 393.37 | 397.16 | 380.10 | 388.63 | 14.3M |
| 2023-02-17 | 400.95 | 409.48 | 391.47 | 394.32 | 25.4M |
| 2023-02-16 | 402.85 | 402.85 | 399.06 | 400.00 | 10.5M |
| 2023-02-15 | 398.11 | 412.33 | 396.21 | 399.06 | 56.7M |
| 2023-02-14 | 400.95 | 403.80 | 395.27 | 399.06 | 4.0M |
| 2023-02-13 | 396.21 | 400.95 | 392.42 | 400.95 | 3.0M |
| 2023-02-10 | 403.80 | 406.64 | 382.00 | 395.27 | 14.0M |
| 2023-02-09 | 399.06 | 420.86 | 394.32 | 401.90 | 27.7M |
| 2023-02-08 | 399.06 | 410.43 | 394.32 | 398.11 | 38.9M |
| 2023-02-07 | 382.00 | 407.59 | 382.00 | 398.11 | 22.6M |
| 2023-02-06 | 388.63 | 388.63 | 368.72 | 381.05 | 37.5M |
| 2023-02-03 | 429.39 | 429.39 | 396.21 | 396.21 | 91.8M |
| 2023-02-02 | 370.62 | 445.50 | 370.62 | 425.60 | 42.6M |
| 2023-02-01 | 339.34 | 378.20 | 339.34 | 367.78 | 49.1M |
| 2023-01-31 | 318.49 | 360.19 | 318.49 | 336.50 | 34.8M |
| 2023-01-30 | 301.43 | 318.49 | 295.74 | 318.49 | 24.5M |
| 2023-01-27 | 291.00 | 330.81 | 286.26 | 290.05 | 125.6M |
| 2023-01-26 | 279.62 | 336.50 | 278.68 | 284.36 | 59.6M |
| 2023-01-25 | 281.52 | 287.21 | 275.83 | 279.62 | 2.5M |
| 2023-01-24 | 284.36 | 291.95 | 279.62 | 279.62 | 3.6M |
| 2023-01-20 | 290.05 | 292.89 | 283.42 | 284.36 | 22.1M |
| 2023-01-19 | 297.63 | 301.43 | 290.05 | 290.05 | 3.3M |
| 2023-01-18 | 306.16 | 309.01 | 298.58 | 298.58 | 1.8M |
| 2023-01-17 | 305.22 | 322.28 | 302.37 | 302.37 | 4.2M |
| 2023-01-16 | 325.12 | 351.66 | 303.32 | 303.32 | 12.5M |
| 2023-01-13 | 374.41 | 436.02 | 325.12 | 325.12 | 140.2M |
| 2023-01-12 | 292.89 | 348.82 | 291.95 | 348.82 | 2.2M |
| 2023-01-11 | 283.42 | 283.42 | 279.62 | 279.62 | 1.1M |
| 2023-01-10 | 286.26 | 297.63 | 283.42 | 283.42 | 0.6M |
| 2023-01-09 | 284.36 | 327.02 | 277.73 | 287.21 | 0.6M |
| 2023-01-06 | 281.52 | 291.95 | 275.83 | 275.83 | 0.0M |
| 2023-01-05 | 284.36 | 284.36 | 277.73 | 281.52 | 0.1M |
| 2023-01-04 | 284.36 | 303.32 | 283.42 | 284.36 | 1.7M |
| 2023-01-03 | 293.84 | 294.79 | 283.42 | 283.42 | 0.3M |
| 2023-01-02 | 281.52 | 295.74 | 281.52 | 293.84 | 1.2M |