600.00
Última Actualización: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 201.50 | 201.50 | 195.75 | 198.25 | 0.3M |
| 2022-12-29 | 201.75 | 205.00 | 200.75 | 201.50 | 0.3M |
| 2022-12-28 | 203.75 | 204.75 | 200.25 | 203.00 | 0.3M |
| 2022-12-27 | 202.25 | 205.75 | 200.00 | 204.00 | 0.3M |
| 2022-12-26 | 199.25 | 202.75 | 195.50 | 202.50 | 0.3M |
| 2022-12-23 | 196.75 | 198.25 | 193.00 | 195.50 | 0.2M |
| 2022-12-22 | 194.50 | 201.00 | 194.50 | 199.50 | 0.5M |
| 2022-12-21 | 192.00 | 194.50 | 188.75 | 192.00 | 0.2M |
| 2022-12-20 | 197.25 | 197.25 | 189.25 | 192.75 | 0.5M |
| 2022-12-19 | 190.50 | 200.00 | 190.25 | 195.50 | 0.5M |
| 2022-12-16 | 204.00 | 205.75 | 192.25 | 193.75 | 1.2M |
| 2022-12-15 | 201.75 | 208.00 | 201.75 | 206.50 | 0.5M |
| 2022-12-14 | 199.25 | 203.50 | 199.25 | 201.75 | 0.3M |
| 2022-12-13 | 200.50 | 200.50 | 197.00 | 199.25 | 0.3M |
| 2022-12-12 | 202.25 | 204.50 | 198.75 | 199.75 | 0.4M |
| 2022-12-09 | 199.75 | 206.50 | 199.00 | 205.00 | 0.5M |
| 2022-12-08 | 200.25 | 200.25 | 191.75 | 197.50 | 0.8M |
| 2022-12-07 | 205.00 | 207.50 | 201.00 | 201.75 | 0.7M |
| 2022-12-06 | 197.50 | 207.25 | 194.25 | 205.75 | 1.2M |
| 2022-12-05 | 190.00 | 202.75 | 189.25 | 199.75 | 1.3M |
| 2022-12-02 | 195.75 | 199.25 | 191.50 | 191.50 | 1.3M |
| 2022-12-01 | 194.25 | 215.75 | 192.75 | 199.50 | 10.0M |
| 2022-11-30 | 185.75 | 186.50 | 182.50 | 182.50 | 0.2M |
| 2022-11-29 | 186.25 | 189.50 | 185.00 | 187.25 | 0.2M |
| 2022-11-28 | 190.00 | 196.25 | 187.75 | 189.25 | 0.5M |
| 2022-11-25 | 192.25 | 193.75 | 187.75 | 190.50 | 0.6M |
| 2022-11-24 | 197.50 | 200.00 | 188.75 | 191.75 | 3.3M |
| 2022-11-22 | 174.00 | 184.50 | 171.00 | 184.25 | 0.9M |
| 2022-11-21 | 171.25 | 173.75 | 171.25 | 173.50 | 0.1M |
| 2022-11-18 | 169.25 | 171.00 | 169.25 | 170.75 | 0.1M |
| 2022-11-17 | 169.25 | 169.50 | 168.25 | 169.00 | 0.1M |
| 2022-11-16 | 171.25 | 171.25 | 168.25 | 168.50 | 0.1M |
| 2022-11-15 | 168.75 | 170.75 | 168.25 | 170.00 | 0.1M |
| 2022-11-14 | 168.25 | 174.00 | 167.75 | 168.75 | 0.2M |
| 2022-11-11 | 172.50 | 173.00 | 167.00 | 168.00 | 0.3M |
| 2022-11-10 | 169.25 | 171.25 | 168.25 | 171.00 | 0.1M |
| 2022-11-09 | 170.50 | 171.50 | 168.75 | 170.75 | 0.1M |
| 2022-11-08 | 169.50 | 170.00 | 168.50 | 170.00 | 0.1M |
| 2022-11-07 | 165.25 | 168.00 | 165.25 | 167.75 | 0.1M |
| 2022-11-04 | 165.00 | 166.00 | 163.50 | 165.00 | 0.1M |
| 2022-11-02 | 168.50 | 168.50 | 165.50 | 165.50 | 0.1M |
| 2022-11-01 | 170.50 | 170.75 | 167.50 | 167.75 | 0.1M |
| 2022-10-31 | 170.25 | 171.25 | 169.00 | 170.00 | 0.1M |
| 2022-10-28 | 168.75 | 173.00 | 167.75 | 168.25 | 0.3M |
| 2022-10-27 | 170.00 | 171.25 | 169.00 | 169.50 | 0.2M |
| 2022-10-26 | 166.25 | 176.75 | 166.25 | 171.25 | 0.9M |
| 2022-10-25 | 166.00 | 166.75 | 165.25 | 166.00 | 0.2M |
| 2022-10-24 | 163.75 | 166.50 | 163.75 | 166.00 | 0.1M |
| 2022-10-21 | 163.50 | 165.00 | 161.25 | 162.75 | 0.1M |
| 2022-10-20 | 160.00 | 169.00 | 160.00 | 164.25 | 0.4M |
| 2022-10-19 | 158.75 | 160.25 | 157.50 | 159.75 | 0.1M |
| 2022-10-18 | 157.00 | 161.25 | 156.50 | 159.00 | 0.2M |
| 2022-10-17 | 154.50 | 155.00 | 154.25 | 155.00 | 0.0M |
| 2022-10-14 | 154.50 | 156.50 | 153.75 | 155.00 | 0.1M |
| 2022-10-13 | 154.00 | 154.25 | 151.25 | 152.25 | 0.1M |
| 2022-10-12 | 154.50 | 155.50 | 154.00 | 154.25 | 0.1M |
| 2022-10-11 | 154.25 | 156.25 | 154.00 | 154.50 | 0.0M |
| 2022-10-07 | 155.25 | 157.25 | 155.25 | 156.25 | 0.0M |
| 2022-10-06 | 155.50 | 157.25 | 155.50 | 156.75 | 0.0M |
| 2022-10-05 | 157.00 | 157.50 | 155.25 | 155.25 | 0.1M |
| 2022-10-04 | 155.00 | 156.75 | 155.00 | 156.75 | 0.1M |
| 2022-10-03 | 152.50 | 154.25 | 151.50 | 153.50 | 0.1M |
| 2022-09-30 | 154.00 | 155.00 | 152.75 | 153.75 | 0.1M |
| 2022-09-29 | 154.50 | 156.00 | 153.75 | 154.75 | 0.1M |
| 2022-09-28 | 157.25 | 158.00 | 155.25 | 156.50 | 0.2M |
| 2022-09-27 | 158.75 | 159.00 | 157.50 | 158.25 | 0.1M |
| 2022-09-26 | 160.00 | 160.75 | 158.00 | 158.00 | 0.2M |
| 2022-09-22 | 160.00 | 162.25 | 159.50 | 161.25 | 0.1M |
| 2022-09-21 | 162.00 | 162.50 | 160.25 | 161.00 | 0.1M |
| 2022-09-20 | 165.50 | 166.75 | 162.75 | 163.25 | 0.2M |
| 2022-09-16 | 163.00 | 167.00 | 163.00 | 165.50 | 0.2M |
| 2022-09-15 | 163.25 | 165.25 | 161.75 | 162.00 | 0.2M |
| 2022-09-14 | 162.25 | 166.75 | 162.00 | 163.75 | 0.2M |
| 2022-09-13 | 165.75 | 174.25 | 165.00 | 167.25 | 1.3M |
| 2022-09-12 | 161.00 | 165.50 | 160.00 | 161.25 | 0.2M |
| 2022-09-09 | 161.25 | 161.25 | 159.75 | 160.50 | 0.1M |
| 2022-09-08 | 158.25 | 161.75 | 158.25 | 161.75 | 0.1M |
| 2022-09-07 | 158.00 | 158.75 | 156.25 | 157.00 | 0.1M |
| 2022-09-06 | 158.75 | 159.50 | 158.00 | 158.25 | 0.1M |
| 2022-09-05 | 159.25 | 159.50 | 158.50 | 158.75 | 0.0M |
| 2022-09-02 | 160.00 | 160.50 | 158.75 | 159.50 | 0.1M |
| 2022-09-01 | 160.75 | 161.00 | 159.50 | 159.50 | 0.1M |
| 2022-08-31 | 160.00 | 161.75 | 159.50 | 161.25 | 0.1M |
| 2022-08-30 | 159.75 | 161.25 | 159.50 | 161.00 | 0.1M |
| 2022-08-29 | 160.00 | 161.25 | 159.25 | 159.50 | 0.1M |
| 2022-08-26 | 162.75 | 162.75 | 161.00 | 162.00 | 0.1M |
| 2022-08-25 | 162.00 | 162.25 | 161.00 | 161.75 | 0.0M |
| 2022-08-24 | 161.50 | 161.50 | 160.25 | 161.25 | 0.0M |
| 2022-08-23 | 162.25 | 162.25 | 159.25 | 161.50 | 0.1M |
| 2022-08-22 | 161.00 | 162.00 | 160.75 | 162.00 | 0.0M |
| 2022-08-19 | 161.25 | 162.75 | 161.00 | 161.75 | 0.1M |
| 2022-08-18 | 160.50 | 161.25 | 160.00 | 161.25 | 0.1M |
| 2022-08-17 | 162.50 | 162.50 | 160.50 | 161.50 | 0.1M |
| 2022-08-16 | 163.00 | 163.00 | 161.25 | 162.00 | 0.0M |
| 2022-08-15 | 163.75 | 163.75 | 161.50 | 162.25 | 0.1M |
| 2022-08-12 | 161.50 | 163.50 | 161.50 | 163.25 | 0.1M |
| 2022-08-10 | 163.00 | 163.00 | 160.00 | 161.25 | 0.1M |
| 2022-08-09 | 163.00 | 164.25 | 162.25 | 163.00 | 0.0M |
| 2022-08-08 | 166.00 | 166.00 | 162.00 | 163.00 | 0.1M |
| 2022-08-05 | 162.75 | 164.75 | 162.75 | 164.25 | 0.1M |
| 2022-08-04 | 163.75 | 163.75 | 161.75 | 162.75 | 0.0M |
| 2022-08-03 | 162.25 | 164.25 | 161.50 | 162.00 | 0.0M |
| 2022-08-02 | 164.50 | 164.50 | 163.00 | 163.00 | 0.0M |
| 2022-08-01 | 164.25 | 164.50 | 162.50 | 164.50 | 0.1M |
| 2022-07-29 | 165.50 | 165.50 | 163.25 | 164.00 | 0.0M |
| 2022-07-28 | 163.00 | 165.25 | 160.75 | 165.25 | 0.2M |
| 2022-07-27 | 163.50 | 163.50 | 160.75 | 162.00 | 0.1M |
| 2022-07-26 | 162.25 | 164.25 | 160.00 | 162.75 | 0.1M |
| 2022-07-25 | 162.00 | 163.00 | 160.75 | 162.25 | 0.1M |
| 2022-07-22 | 160.00 | 160.75 | 158.50 | 160.50 | 0.1M |
| 2022-07-21 | 158.00 | 160.25 | 158.00 | 159.50 | 0.0M |
| 2022-07-20 | 159.25 | 159.50 | 157.00 | 158.00 | 0.1M |
| 2022-07-19 | 156.00 | 157.50 | 154.00 | 157.00 | 0.1M |
| 2022-07-15 | 156.50 | 156.50 | 154.00 | 154.00 | 0.1M |
| 2022-07-14 | 154.25 | 156.50 | 154.25 | 156.00 | 0.0M |
| 2022-07-13 | 155.25 | 156.00 | 154.25 | 155.00 | 0.1M |
| 2022-07-12 | 155.75 | 156.75 | 154.75 | 155.25 | 0.1M |
| 2022-07-11 | 160.00 | 160.00 | 157.00 | 158.00 | 0.1M |
| 2022-07-08 | 158.50 | 160.00 | 157.50 | 157.50 | 0.2M |
| 2022-07-07 | 159.75 | 159.75 | 155.75 | 158.50 | 0.1M |
| 2022-07-06 | 159.50 | 160.50 | 158.25 | 159.00 | 0.1M |
| 2022-07-05 | 159.50 | 161.50 | 159.25 | 160.00 | 0.1M |
| 2022-07-04 | 161.00 | 162.75 | 158.75 | 159.50 | 0.1M |
| 2022-07-01 | 165.00 | 165.00 | 160.25 | 161.00 | 0.1M |
| 2022-06-30 | 167.25 | 170.50 | 164.50 | 164.75 | 0.2M |
| 2022-06-29 | 161.00 | 169.25 | 161.00 | 169.25 | 0.1M |
| 2022-06-28 | 160.50 | 163.75 | 160.50 | 163.00 | 0.1M |
| 2022-06-27 | 165.75 | 165.75 | 162.50 | 163.00 | 0.1M |
| 2022-06-24 | 161.25 | 164.50 | 161.00 | 163.00 | 0.1M |
| 2022-06-23 | 161.00 | 161.75 | 159.25 | 161.00 | 0.1M |
| 2022-06-22 | 163.00 | 163.00 | 159.75 | 159.75 | 0.1M |
| 2022-06-21 | 159.00 | 162.00 | 159.00 | 161.00 | 0.1M |
| 2022-06-20 | 161.50 | 161.50 | 159.00 | 159.25 | 0.1M |
| 2022-06-17 | 159.00 | 161.25 | 158.50 | 160.50 | 0.1M |
| 2022-06-16 | 163.25 | 164.00 | 162.00 | 162.50 | 0.1M |
| 2022-06-15 | 163.50 | 163.50 | 160.50 | 161.25 | 0.1M |
| 2022-06-14 | 166.75 | 167.25 | 162.25 | 163.50 | 0.2M |
| 2022-06-13 | 167.50 | 167.50 | 165.25 | 166.75 | 0.1M |
| 2022-06-10 | 168.75 | 169.50 | 167.00 | 169.50 | 0.1M |
| 2022-06-09 | 168.25 | 170.25 | 168.25 | 169.75 | 0.1M |
| 2022-06-08 | 170.00 | 171.25 | 168.75 | 168.75 | 0.1M |
| 2022-06-07 | 171.75 | 171.75 | 168.50 | 168.75 | 0.0M |
| 2022-06-06 | 169.25 | 171.50 | 168.75 | 171.00 | 0.0M |
| 2022-06-03 | 171.25 | 171.25 | 168.75 | 170.25 | 0.0M |
| 2022-06-02 | 171.00 | 171.00 | 168.00 | 170.00 | 0.1M |
| 2022-06-01 | 171.25 | 172.50 | 169.25 | 171.00 | 0.0M |
| 2022-05-31 | 172.75 | 173.75 | 170.25 | 172.00 | 0.1M |
| 2022-05-30 | 170.00 | 173.00 | 169.00 | 173.00 | 0.3M |
| 2022-05-27 | 168.25 | 169.25 | 167.50 | 169.00 | 0.1M |
| 2022-05-26 | 167.00 | 169.00 | 165.75 | 165.75 | 0.0M |
| 2022-05-25 | 168.50 | 168.50 | 165.50 | 166.75 | 0.1M |
| 2022-05-24 | 170.50 | 170.50 | 167.50 | 168.00 | 0.1M |
| 2022-05-23 | 166.50 | 170.00 | 166.50 | 170.00 | 0.1M |
| 2022-05-20 | 166.75 | 167.50 | 165.50 | 167.25 | 0.1M |
| 2022-05-19 | 163.25 | 167.25 | 163.25 | 166.75 | 0.1M |
| 2022-05-18 | 166.00 | 169.00 | 165.50 | 168.25 | 0.1M |
| 2022-05-17 | 165.00 | 168.75 | 165.00 | 166.00 | 0.1M |
| 2022-05-16 | 168.75 | 169.50 | 165.50 | 165.75 | 0.1M |
| 2022-05-13 | 166.25 | 171.25 | 166.25 | 168.75 | 0.1M |
| 2022-05-12 | 169.00 | 169.00 | 165.25 | 165.25 | 0.1M |
| 2022-05-11 | 170.00 | 171.50 | 169.25 | 169.50 | 0.1M |
| 2022-05-10 | 165.50 | 170.25 | 164.75 | 169.50 | 0.1M |
| 2022-05-09 | 168.75 | 170.50 | 166.50 | 166.50 | 0.1M |
| 2022-05-06 | 343.50 | 343.50 | 340.00 | 342.50 | 0.0M |
| 2022-05-02 | 341.00 | 344.00 | 336.50 | 340.50 | 0.1M |
| 2022-04-28 | 338.00 | 341.50 | 334.50 | 341.50 | 0.1M |
| 2022-04-27 | 327.00 | 339.00 | 324.00 | 339.00 | 0.1M |
| 2022-04-26 | 330.00 | 333.00 | 328.00 | 331.00 | 0.1M |
| 2022-04-25 | 324.50 | 329.50 | 320.50 | 328.00 | 0.0M |
| 2022-04-22 | 320.00 | 326.50 | 319.50 | 325.50 | 0.1M |
| 2022-04-21 | 334.00 | 334.00 | 324.50 | 324.50 | 0.1M |
| 2022-04-20 | 339.50 | 341.50 | 332.00 | 334.00 | 0.1M |
| 2022-04-19 | 340.50 | 341.00 | 336.00 | 339.50 | 0.0M |
| 2022-04-18 | 338.00 | 344.50 | 337.00 | 339.00 | 0.1M |
| 2022-04-15 | 342.50 | 342.50 | 337.50 | 341.50 | 0.0M |
| 2022-04-14 | 339.50 | 344.50 | 336.50 | 344.00 | 0.0M |
| 2022-04-13 | 339.00 | 340.00 | 332.00 | 334.50 | 0.1M |
| 2022-04-12 | 340.00 | 344.50 | 336.00 | 339.00 | 0.1M |
| 2022-04-11 | 346.50 | 348.00 | 340.50 | 341.00 | 0.1M |
| 2022-04-08 | 347.50 | 354.00 | 347.50 | 349.00 | 0.1M |
| 2022-04-07 | 347.00 | 351.00 | 345.50 | 347.00 | 0.1M |
| 2022-04-06 | 351.00 | 353.50 | 345.50 | 352.00 | 0.1M |
| 2022-04-05 | 352.00 | 355.00 | 348.50 | 352.00 | 0.1M |
| 2022-04-04 | 341.00 | 352.50 | 339.50 | 352.50 | 0.1M |
| 2022-04-01 | 334.00 | 342.00 | 332.00 | 341.00 | 0.1M |
| 2022-03-31 | 337.00 | 339.00 | 332.50 | 333.50 | 0.1M |
| 2022-03-30 | 329.50 | 338.50 | 329.50 | 337.50 | 0.1M |
| 2022-03-29 | 337.00 | 338.50 | 328.50 | 328.50 | 0.1M |
| 2022-03-28 | 338.00 | 338.00 | 333.00 | 335.00 | 0.0M |
| 2022-03-25 | 340.00 | 340.00 | 333.00 | 338.00 | 0.1M |
| 2022-03-24 | 332.00 | 340.00 | 332.00 | 339.50 | 0.1M |
| 2022-03-23 | 337.50 | 339.00 | 334.00 | 336.00 | 0.1M |
| 2022-03-22 | 336.00 | 336.50 | 332.00 | 336.50 | 0.1M |
| 2022-03-18 | 332.50 | 336.50 | 329.50 | 335.00 | 0.1M |
| 2022-03-17 | 340.50 | 342.50 | 330.00 | 337.50 | 0.1M |
| 2022-03-16 | 335.00 | 344.00 | 333.50 | 335.50 | 0.2M |
| 2022-03-15 | 316.50 | 333.50 | 313.50 | 333.50 | 0.2M |
| 2022-03-14 | 322.50 | 330.50 | 318.50 | 319.00 | 0.2M |
| 2022-03-11 | 305.50 | 322.00 | 305.50 | 320.50 | 0.2M |
| 2022-03-10 | 304.50 | 311.00 | 304.50 | 310.50 | 0.1M |
| 2022-03-09 | 296.00 | 305.50 | 296.00 | 300.00 | 0.1M |
| 2022-03-08 | 298.50 | 305.50 | 293.50 | 296.00 | 0.1M |
| 2022-03-07 | 303.00 | 309.50 | 300.00 | 306.00 | 0.1M |
| 2022-03-04 | 311.00 | 312.50 | 304.50 | 309.50 | 0.1M |
| 2022-03-03 | 317.00 | 317.00 | 309.00 | 311.00 | 0.1M |
| 2022-03-02 | 315.50 | 318.50 | 311.50 | 317.00 | 0.1M |
| 2022-03-01 | 309.00 | 315.50 | 309.00 | 315.50 | 0.1M |
| 2022-02-28 | 306.00 | 309.00 | 304.00 | 307.50 | 0.1M |
| 2022-02-25 | 298.50 | 308.00 | 298.00 | 306.00 | 0.1M |
| 2022-02-24 | 302.00 | 303.00 | 292.00 | 293.50 | 0.1M |
| 2022-02-22 | 303.50 | 306.50 | 300.00 | 302.00 | 0.1M |
| 2022-02-21 | 301.50 | 306.50 | 300.00 | 304.00 | 0.0M |
| 2022-02-18 | 297.50 | 305.50 | 297.50 | 304.00 | 0.1M |
| 2022-02-17 | 306.00 | 307.50 | 302.00 | 303.00 | 0.1M |
| 2022-02-16 | 311.00 | 311.00 | 306.50 | 308.50 | 0.1M |
| 2022-02-15 | 311.50 | 311.50 | 305.50 | 306.00 | 0.1M |
| 2022-02-14 | 315.00 | 317.00 | 310.50 | 311.50 | 0.2M |
| 2022-02-10 | 304.50 | 308.00 | 301.50 | 306.50 | 0.1M |
| 2022-02-09 | 306.00 | 306.00 | 297.50 | 301.00 | 0.1M |
| 2022-02-08 | 306.00 | 307.50 | 302.50 | 304.00 | 0.1M |
| 2022-02-07 | 306.00 | 306.00 | 301.00 | 305.50 | 0.1M |
| 2022-02-04 | 299.50 | 306.00 | 295.50 | 306.00 | 0.1M |
| 2022-02-03 | 299.00 | 300.50 | 295.00 | 298.50 | 0.1M |
| 2022-02-02 | 296.50 | 302.00 | 294.00 | 301.50 | 0.1M |
| 2022-02-01 | 297.00 | 301.00 | 291.50 | 294.50 | 0.1M |
| 2022-01-31 | 289.00 | 296.50 | 289.00 | 293.50 | 0.1M |
| 2022-01-28 | 287.00 | 290.00 | 282.00 | 286.00 | 0.1M |
| 2022-01-27 | 290.00 | 292.00 | 281.00 | 283.50 | 0.1M |
| 2022-01-26 | 291.50 | 295.50 | 288.50 | 291.50 | 0.1M |
| 2022-01-25 | 304.50 | 304.50 | 290.00 | 293.00 | 0.1M |
| 2022-01-24 | 303.00 | 303.50 | 298.00 | 302.00 | 0.1M |
| 2022-01-21 | 300.00 | 304.00 | 296.00 | 304.00 | 0.1M |
| 2022-01-20 | 294.00 | 305.00 | 294.00 | 303.50 | 0.1M |
| 2022-01-19 | 300.00 | 302.00 | 291.50 | 291.50 | 0.1M |
| 2022-01-18 | 305.50 | 310.00 | 301.50 | 302.50 | 0.1M |
| 2022-01-17 | 315.00 | 316.50 | 306.00 | 306.00 | 0.1M |
| 2022-01-14 | 308.50 | 314.00 | 306.50 | 314.00 | 0.1M |
| 2022-01-13 | 315.00 | 317.00 | 307.00 | 311.00 | 0.2M |
| 2022-01-12 | 302.00 | 315.00 | 299.50 | 315.00 | 0.4M |
| 2022-01-11 | 291.00 | 292.50 | 288.00 | 288.50 | 0.1M |
| 2022-01-07 | 287.50 | 291.00 | 282.00 | 291.00 | 0.1M |
| 2022-01-06 | 292.50 | 293.50 | 286.50 | 286.50 | 0.1M |
| 2022-01-05 | 303.50 | 303.50 | 294.50 | 295.50 | 0.1M |
| 2022-01-04 | 301.00 | 303.50 | 299.00 | 303.50 | 0.1M |