310.00
Última Actualización: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 310.00 | 320.00 | 300.00 | 310.00 | 0.0M |
| 2025-10-01 | 313.90 | 320.00 | 300.00 | 320.00 | 0.0M |
| 2025-09-30 | 313.50 | 320.00 | 300.00 | 310.00 | 0.1M |
| 2025-09-29 | 322.50 | 325.00 | 310.60 | 315.00 | 0.1M |
| 2025-09-26 | 322.50 | 322.49 | 315.00 | 322.50 | 0.1M |
| 2025-09-25 | 322.50 | 325.00 | 310.00 | 322.50 | 0.4M |
| 2025-09-24 | 320.00 | 323.00 | 315.00 | 322.50 | 0.1M |
| 2025-09-23 | 300.00 | 325.00 | 290.00 | 320.00 | 0.2M |
| 2025-09-22 | 287.50 | 295.00 | 279.00 | 292.50 | 0.1M |
| 2025-09-19 | 290.00 | 290.00 | 285.00 | 287.50 | 0.1M |
| 2025-09-18 | 290.00 | 292.80 | 285.00 | 290.00 | 0.1M |
| 2025-09-17 | 290.00 | 294.50 | 290.00 | 290.00 | 0.0M |
| 2025-09-16 | 285.00 | 294.80 | 285.00 | 290.00 | 0.1M |
| 2025-09-15 | 285.00 | 290.00 | 283.33 | 285.00 | 0.0M |
| 2025-09-12 | 270.00 | 290.00 | 264.66 | 285.00 | 0.1M |
| 2025-09-11 | 270.00 | 280.00 | 262.00 | 270.00 | 0.1M |
| 2025-09-10 | 272.50 | 280.00 | 260.00 | 270.00 | 0.1M |
| 2025-09-09 | 275.00 | 280.00 | 265.00 | 280.00 | 0.0M |
| 2025-09-08 | 272.50 | 275.00 | 260.00 | 275.00 | 0.1M |
| 2025-09-05 | 290.00 | 290.00 | 272.50 | 272.50 | 0.0M |
| 2025-09-04 | 290.00 | 295.00 | 285.00 | 290.00 | 0.0M |
| 2025-09-03 | 290.00 | 295.00 | 285.00 | 290.00 | 0.1M |
| 2025-09-02 | 290.00 | 290.00 | 286.35 | 290.00 | 0.0M |
| 2025-09-01 | 292.50 | 295.00 | 285.00 | 295.00 | 0.0M |
| 2025-08-29 | 287.50 | 300.00 | 280.00 | 291.00 | 0.1M |
| 2025-08-28 | 297.50 | 300.00 | 280.00 | 287.50 | 0.1M |
| 2025-08-27 | 312.50 | 320.00 | 292.00 | 306.00 | 0.1M |
| 2025-08-26 | 320.00 | 325.00 | 310.00 | 312.50 | 0.0M |
| 2025-08-22 | 325.00 | 325.00 | 315.00 | 320.00 | 0.0M |
| 2025-08-21 | 330.00 | 330.00 | 320.00 | 325.00 | 0.0M |
| 2025-08-20 | 340.00 | 340.00 | 325.00 | 330.00 | 0.0M |
| 2025-08-19 | 337.50 | 340.00 | 328.00 | 340.00 | 0.0M |
| 2025-08-18 | 337.50 | 340.00 | 335.00 | 337.50 | 0.0M |
| 2025-08-15 | 337.50 | 340.00 | 336.85 | 337.50 | 0.0M |
| 2025-08-14 | 337.50 | 340.00 | 336.50 | 337.50 | 0.0M |
| 2025-08-13 | 337.50 | 342.50 | 335.00 | 337.50 | 0.3M |
| 2025-08-12 | 337.50 | 339.75 | 335.00 | 337.50 | 0.0M |
| 2025-08-11 | 337.50 | 340.00 | 328.00 | 335.00 | 0.0M |
| 2025-08-08 | 340.00 | 339.50 | 335.00 | 337.50 | 0.0M |
| 2025-08-07 | 342.50 | 345.00 | 335.00 | 340.00 | 0.0M |
| 2025-08-06 | 337.50 | 345.00 | 335.00 | 342.50 | 0.1M |
| 2025-08-05 | 337.50 | 340.00 | 335.00 | 337.50 | 0.0M |
| 2025-08-04 | 340.00 | 343.75 | 335.00 | 337.50 | 0.1M |
| 2025-08-01 | 342.50 | 345.00 | 335.00 | 340.00 | 0.1M |
| 2025-07-31 | 335.00 | 345.00 | 330.00 | 342.50 | 0.5M |
| 2025-07-30 | 330.00 | 340.00 | 325.00 | 335.00 | 0.1M |
| 2025-07-29 | 325.00 | 333.90 | 320.00 | 330.00 | 0.1M |
| 2025-07-28 | 317.50 | 330.00 | 315.00 | 325.00 | 0.2M |
| 2025-07-25 | 305.00 | 325.00 | 300.00 | 317.50 | 1.7M |
| 2025-07-24 | 305.00 | 310.00 | 294.00 | 305.00 | 0.0M |
| 2025-07-23 | 300.00 | 309.00 | 300.00 | 305.00 | 0.0M |
| 2025-07-22 | 300.00 | 305.00 | 299.00 | 300.00 | 0.0M |
| 2025-07-21 | 300.00 | 305.00 | 295.00 | 300.00 | 0.1M |
| 2025-07-18 | 302.50 | 310.00 | 295.00 | 300.00 | 0.1M |
| 2025-07-17 | 292.50 | 310.00 | 290.00 | 300.00 | 0.1M |
| 2025-07-16 | 282.50 | 300.00 | 280.00 | 292.50 | 0.1M |
| 2025-07-15 | 277.50 | 287.00 | 274.26 | 280.00 | 0.1M |
| 2025-07-14 | 277.50 | 285.00 | 270.00 | 277.50 | 0.1M |
| 2025-07-11 | 270.00 | 285.00 | 265.00 | 277.50 | 0.2M |
| 2025-07-10 | 277.50 | 286.00 | 265.00 | 286.00 | 0.2M |
| 2025-07-09 | 280.00 | 285.00 | 272.50 | 277.50 | 0.2M |
| 2025-07-08 | 280.00 | 285.00 | 275.00 | 280.00 | 0.1M |
| 2025-07-07 | 280.00 | 285.00 | 275.00 | 280.00 | 0.1M |
| 2025-07-04 | 277.50 | 281.00 | 260.00 | 281.00 | 0.6M |
| 2025-07-03 | 307.50 | 310.00 | 275.50 | 280.00 | 0.3M |
| 2025-07-02 | 307.50 | 308.40 | 305.00 | 307.50 | 0.4M |
| 2025-07-01 | 305.00 | 330.00 | 280.00 | 308.00 | 0.9M |
| 2025-06-30 | 430.00 | 430.00 | 425.00 | 430.00 | 0.1M |
| 2025-06-27 | 430.00 | 435.00 | 425.50 | 430.00 | 0.0M |
| 2025-06-26 | 442.50 | 442.50 | 430.00 | 430.00 | 0.1M |
| 2025-06-25 | 422.50 | 445.00 | 420.00 | 442.50 | 0.1M |
| 2025-06-24 | 422.50 | 423.00 | 420.10 | 422.50 | 0.3M |
| 2025-06-23 | 427.50 | 425.75 | 415.20 | 422.50 | 0.1M |
| 2025-06-20 | 430.00 | 432.50 | 425.00 | 427.50 | 0.0M |
| 2025-06-19 | 445.00 | 450.00 | 430.00 | 430.00 | 0.1M |
| 2025-06-18 | 457.50 | 465.00 | 440.20 | 445.00 | 0.1M |
| 2025-06-17 | 457.50 | 463.00 | 450.00 | 457.50 | 0.0M |
| 2025-06-16 | 457.50 | 465.00 | 457.50 | 457.50 | 0.0M |
| 2025-06-13 | 457.50 | 464.00 | 450.00 | 457.50 | 0.2M |
| 2025-06-12 | 457.50 | 460.00 | 455.00 | 457.50 | 0.2M |
| 2025-06-11 | 457.50 | 459.95 | 455.00 | 457.50 | 0.0M |
| 2025-06-10 | 457.50 | 458.90 | 455.00 | 457.50 | 0.0M |
| 2025-06-09 | 460.00 | 462.00 | 455.00 | 457.50 | 0.1M |
| 2025-06-06 | 490.00 | 495.00 | 455.50 | 460.00 | 0.2M |
| 2025-06-05 | 477.50 | 491.60 | 475.00 | 490.00 | 1.0M |
| 2025-06-04 | 452.50 | 485.00 | 452.22 | 477.00 | 0.1M |
| 2025-06-03 | 442.50 | 460.00 | 435.00 | 452.50 | 0.0M |
| 2025-06-02 | 442.50 | 450.00 | 435.00 | 442.50 | 0.1M |
| 2025-05-30 | 450.00 | 455.00 | 430.00 | 442.00 | 0.1M |
| 2025-05-29 | 435.00 | 455.00 | 435.00 | 450.00 | 0.1M |
| 2025-05-28 | 435.00 | 440.00 | 430.00 | 435.00 | 0.0M |
| 2025-05-27 | 432.50 | 440.00 | 425.00 | 435.00 | 0.1M |
| 2025-05-23 | 445.00 | 450.00 | 420.50 | 432.50 | 0.1M |
| 2025-05-22 | 445.00 | 460.00 | 440.00 | 445.00 | 0.1M |
| 2025-05-21 | 410.00 | 450.00 | 416.00 | 445.00 | 0.2M |
| 2025-05-20 | 400.00 | 416.25 | 395.00 | 410.00 | 0.1M |
| 2025-05-19 | 400.00 | 405.00 | 395.00 | 400.00 | 0.0M |
| 2025-05-16 | 385.00 | 405.00 | 380.00 | 400.00 | 0.1M |
| 2025-05-15 | 385.00 | 388.00 | 378.85 | 385.00 | 0.1M |
| 2025-05-14 | 387.50 | 390.00 | 378.00 | 385.00 | 0.1M |
| 2025-05-13 | 387.50 | 395.00 | 380.00 | 387.50 | 0.1M |
| 2025-05-12 | 375.00 | 390.00 | 370.00 | 387.50 | 0.1M |
| 2025-05-09 | 375.00 | 378.90 | 360.00 | 375.00 | 0.1M |
| 2025-05-08 | 375.00 | 380.00 | 370.00 | 375.00 | 0.1M |
| 2025-05-07 | 375.00 | 380.00 | 370.00 | 375.00 | 0.1M |
| 2025-05-06 | 385.00 | 398.00 | 368.50 | 375.00 | 0.1M |
| 2025-05-02 | 372.50 | 384.99 | 365.56 | 385.00 | 0.1M |
| 2025-05-01 | 392.50 | 405.00 | 370.00 | 375.00 | 0.7M |
| 2025-04-30 | 405.00 | 410.00 | 387.05 | 392.50 | 0.1M |
| 2025-04-29 | 420.00 | 429.95 | 390.00 | 405.00 | 0.2M |
| 2025-04-28 | 407.50 | 425.00 | 400.00 | 420.00 | 0.1M |
| 2025-04-25 | 405.00 | 412.00 | 400.75 | 407.50 | 0.1M |
| 2025-04-24 | 402.50 | 407.20 | 395.00 | 405.00 | 0.0M |
| 2025-04-23 | 392.50 | 414.00 | 392.50 | 402.50 | 0.3M |
| 2025-04-22 | 397.50 | 405.00 | 386.67 | 392.50 | 0.0M |
| 2025-04-17 | 397.50 | 405.00 | 395.40 | 397.50 | 0.1M |
| 2025-04-16 | 372.50 | 407.90 | 370.00 | 397.50 | 0.1M |
| 2025-04-15 | 350.00 | 380.00 | 345.00 | 373.00 | 0.2M |
| 2025-04-14 | 345.00 | 355.00 | 340.00 | 351.00 | 0.1M |
| 2025-04-11 | 352.50 | 352.50 | 330.00 | 338.50 | 0.2M |
| 2025-04-10 | 360.00 | 379.40 | 351.00 | 352.50 | 0.1M |
| 2025-04-09 | 365.00 | 365.00 | 337.60 | 348.50 | 0.1M |
| 2025-04-08 | 362.50 | 375.00 | 355.00 | 367.50 | 0.1M |
| 2025-04-07 | 380.00 | 390.00 | 340.00 | 360.00 | 0.2M |
| 2025-04-04 | 410.00 | 414.00 | 371.00 | 385.00 | 0.2M |
| 2025-04-03 | 420.00 | 425.00 | 405.00 | 410.00 | 0.1M |
| 2025-04-02 | 420.00 | 425.00 | 417.66 | 420.00 | 0.0M |
| 2025-04-01 | 422.50 | 425.00 | 415.00 | 420.00 | 0.0M |
| 2025-03-31 | 422.50 | 425.00 | 420.00 | 422.50 | 0.1M |
| 2025-03-28 | 422.50 | 425.00 | 418.00 | 421.00 | 0.1M |
| 2025-03-27 | 422.50 | 425.00 | 421.20 | 422.50 | 0.0M |
| 2025-03-26 | 423.50 | 427.00 | 420.00 | 422.50 | 0.1M |
| 2025-03-25 | 425.00 | 430.00 | 420.00 | 423.50 | 0.2M |
| 2025-03-24 | 422.50 | 435.00 | 420.00 | 425.00 | 0.1M |
| 2025-03-21 | 422.50 | 425.00 | 420.00 | 422.50 | 0.0M |
| 2025-03-20 | 422.50 | 425.00 | 421.67 | 422.50 | 0.0M |
| 2025-03-19 | 427.50 | 430.00 | 415.50 | 422.50 | 0.1M |
| 2025-03-18 | 417.50 | 430.00 | 418.00 | 427.50 | 0.3M |
| 2025-03-17 | 426.00 | 430.00 | 415.00 | 417.50 | 0.1M |
| 2025-03-14 | 426.00 | 430.00 | 422.00 | 426.00 | 0.0M |
| 2025-03-13 | 427.50 | 433.00 | 425.00 | 426.00 | 0.1M |
| 2025-03-12 | 417.50 | 430.00 | 416.36 | 427.50 | 0.1M |
| 2025-03-11 | 422.50 | 425.00 | 416.00 | 417.50 | 0.1M |
| 2025-03-10 | 447.50 | 450.00 | 422.00 | 422.50 | 0.2M |
| 2025-03-07 | 450.00 | 455.00 | 442.13 | 447.50 | 0.1M |
| 2025-03-06 | 467.50 | 470.00 | 440.75 | 450.00 | 0.2M |
| 2025-03-05 | 465.00 | 474.00 | 461.10 | 467.50 | 0.1M |
| 2025-03-04 | 490.00 | 491.00 | 460.00 | 468.00 | 0.1M |
| 2025-03-03 | 492.50 | 500.00 | 482.55 | 490.00 | 0.1M |
| 2025-02-28 | 494.00 | 495.00 | 480.00 | 491.50 | 0.0M |
| 2025-02-27 | 506.00 | 510.00 | 491.34 | 494.00 | 0.1M |
| 2025-02-26 | 515.00 | 520.00 | 502.00 | 506.00 | 0.1M |
| 2025-02-25 | 515.00 | 525.00 | 510.00 | 518.00 | 0.1M |
| 2025-02-24 | 525.00 | 527.12 | 504.27 | 505.00 | 0.1M |
| 2025-02-21 | 542.00 | 540.25 | 523.50 | 525.00 | 0.0M |
| 2025-02-20 | 542.00 | 543.65 | 535.00 | 542.00 | 0.0M |
| 2025-02-19 | 547.00 | 554.00 | 536.00 | 543.00 | 0.0M |
| 2025-02-18 | 547.00 | 550.08 | 544.90 | 547.00 | 0.0M |
| 2025-02-17 | 547.00 | 549.78 | 543.00 | 547.00 | 0.0M |
| 2025-02-14 | 552.00 | 554.00 | 540.00 | 547.00 | 0.1M |
| 2025-02-13 | 522.00 | 554.00 | 521.65 | 554.00 | 0.1M |
| 2025-02-12 | 518.00 | 520.00 | 516.00 | 522.00 | 0.1M |
| 2025-02-11 | 523.00 | 526.00 | 510.00 | 518.00 | 0.1M |
| 2025-02-10 | 529.00 | 536.00 | 521.00 | 523.00 | 0.0M |
| 2025-02-07 | 539.00 | 544.00 | 524.00 | 529.00 | 0.0M |
| 2025-02-06 | 539.00 | 544.00 | 536.50 | 538.00 | 0.1M |
| 2025-02-05 | 530.00 | 544.00 | 526.67 | 540.00 | 0.0M |
| 2025-02-04 | 550.00 | 546.00 | 524.10 | 530.00 | 0.1M |
| 2025-02-03 | 563.00 | 570.00 | 540.00 | 550.00 | 0.1M |
| 2025-01-31 | 559.00 | 570.00 | 557.30 | 565.00 | 0.1M |
| 2025-01-30 | 559.00 | 567.35 | 554.00 | 559.00 | 0.1M |
| 2025-01-29 | 559.00 | 564.00 | 554.00 | 559.00 | 0.0M |
| 2025-01-28 | 565.00 | 570.00 | 555.00 | 559.00 | 0.0M |
| 2025-01-27 | 577.00 | 584.00 | 560.00 | 565.00 | 0.1M |
| 2025-01-24 | 577.00 | 580.95 | 570.00 | 570.00 | 0.1M |
| 2025-01-23 | 577.00 | 584.00 | 570.00 | 577.00 | 0.1M |
| 2025-01-22 | 575.00 | 587.00 | 570.00 | 578.00 | 0.0M |
| 2025-01-21 | 579.00 | 588.00 | 570.70 | 586.00 | 0.3M |
| 2025-01-20 | 563.00 | 590.00 | 560.00 | 579.00 | 0.2M |
| 2025-01-17 | 548.00 | 569.00 | 546.00 | 563.00 | 0.2M |
| 2025-01-16 | 532.00 | 554.80 | 516.00 | 548.00 | 0.1M |
| 2025-01-15 | 505.00 | 530.00 | 500.00 | 518.00 | 0.1M |
| 2025-01-14 | 525.00 | 524.00 | 490.00 | 508.00 | 0.1M |
| 2025-01-13 | 530.00 | 540.00 | 520.00 | 524.00 | 0.0M |
| 2025-01-10 | 555.00 | 555.00 | 520.00 | 530.00 | 0.1M |
| 2025-01-09 | 560.00 | 570.00 | 550.00 | 555.00 | 0.1M |
| 2025-01-08 | 565.00 | 570.00 | 552.75 | 560.00 | 0.1M |
| 2025-01-07 | 565.00 | 570.00 | 560.00 | 565.00 | 0.0M |
| 2025-01-06 | 563.00 | 570.00 | 560.00 | 565.00 | 0.1M |
| 2025-01-03 | 567.00 | 570.00 | 560.00 | 563.00 | 0.0M |
| 2025-01-02 | 565.00 | 580.00 | 560.00 | 567.00 | 0.0M |