332.50
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 333.20 | 334.60 | 332.30 | 332.50 | 0.7M |
| 2025-09-25 | 333.80 | 334.30 | 333.00 | 333.10 | 0.7M |
| 2025-09-24 | 336.30 | 336.30 | 332.50 | 333.00 | 1.1M |
| 2025-09-22 | 338.30 | 338.80 | 337.70 | 338.20 | 0.8M |
| 2025-09-19 | 339.60 | 339.80 | 336.10 | 336.90 | 1.1M |
| 2025-09-18 | 338.20 | 339.40 | 338.20 | 339.10 | 0.7M |
| 2025-09-17 | 335.20 | 337.30 | 334.70 | 337.30 | 1.0M |
| 2025-09-16 | 334.20 | 335.00 | 333.50 | 334.50 | 0.8M |
| 2025-09-12 | 333.30 | 334.20 | 333.10 | 334.10 | 0.5M |
| 2025-09-11 | 332.80 | 333.40 | 332.30 | 333.20 | 0.4M |
| 2025-09-10 | 331.50 | 333.50 | 330.90 | 332.80 | 0.6M |
| 2025-09-09 | 331.80 | 332.30 | 330.30 | 330.60 | 0.4M |
| 2025-09-08 | 331.30 | 333.40 | 331.20 | 332.40 | 0.8M |
| 2025-09-05 | 333.20 | 333.20 | 329.40 | 329.40 | 0.6M |
| 2025-09-04 | 331.00 | 334.50 | 330.90 | 332.00 | 1.1M |
| 2025-09-03 | 330.50 | 331.00 | 329.30 | 330.50 | 0.6M |
| 2025-09-02 | 327.10 | 331.20 | 327.10 | 331.20 | 1.3M |
| 2025-09-01 | 325.50 | 326.80 | 324.50 | 325.70 | 0.8M |
| 2025-08-29 | 327.70 | 328.50 | 326.20 | 327.50 | 0.9M |
| 2025-08-28 | 328.90 | 329.90 | 327.70 | 329.00 | 1.3M |
| 2025-08-27 | 331.20 | 331.20 | 329.60 | 329.90 | 1.2M |
| 2025-08-26 | 335.00 | 335.30 | 331.70 | 332.50 | 1.0M |
| 2025-08-25 | 337.50 | 337.50 | 334.00 | 334.80 | 1.2M |
| 2025-08-22 | 340.80 | 340.80 | 338.10 | 338.90 | 1.1M |
| 2025-08-21 | 339.00 | 340.80 | 338.60 | 340.80 | 1.2M |
| 2025-08-20 | 340.00 | 340.00 | 337.10 | 338.10 | 1.1M |
| 2025-08-19 | 338.80 | 339.20 | 337.60 | 339.00 | 2.4M |
| 2025-08-18 | 331.20 | 337.20 | 331.20 | 336.80 | 1.5M |
| 2025-08-15 | 331.00 | 332.70 | 330.60 | 331.20 | 0.8M |
| 2025-08-14 | 330.90 | 331.20 | 328.90 | 329.10 | 1.0M |
| 2025-08-13 | 331.30 | 332.00 | 330.70 | 331.60 | 0.9M |
| 2025-08-12 | 330.10 | 333.80 | 330.00 | 331.80 | 1.8M |
| 2025-08-08 | 330.20 | 330.90 | 327.70 | 327.70 | 2.2M |
| 2025-08-07 | 330.60 | 332.00 | 328.80 | 330.70 | 3.3M |
| 2025-08-06 | 340.70 | 342.30 | 340.70 | 341.10 | 0.9M |
| 2025-08-05 | 341.60 | 342.50 | 340.40 | 340.40 | 2.3M |
| 2025-08-04 | 343.30 | 345.00 | 343.10 | 344.50 | 1.2M |
| 2025-08-01 | 349.60 | 352.00 | 349.00 | 350.40 | 0.9M |
| 2025-07-31 | 347.80 | 347.80 | 344.60 | 347.40 | 1.1M |
| 2025-07-30 | 348.80 | 349.00 | 347.20 | 348.40 | 0.7M |
| 2025-07-29 | 348.30 | 349.00 | 347.00 | 347.30 | 0.9M |
| 2025-07-28 | 349.40 | 350.90 | 348.60 | 350.10 | 0.7M |
| 2025-07-25 | 351.20 | 351.90 | 348.30 | 348.90 | 1.0M |
| 2025-07-24 | 353.00 | 353.50 | 350.60 | 351.00 | 1.2M |
| 2025-07-23 | 353.20 | 353.90 | 351.70 | 353.10 | 1.3M |
| 2025-07-22 | 355.70 | 356.00 | 354.20 | 354.80 | 0.8M |
| 2025-07-18 | 358.90 | 359.90 | 355.10 | 356.10 | 0.8M |
| 2025-07-17 | 359.20 | 361.00 | 358.80 | 360.00 | 0.7M |
| 2025-07-16 | 358.70 | 360.00 | 357.40 | 359.50 | 2.2M |
| 2025-07-15 | 355.80 | 358.00 | 355.30 | 357.70 | 0.7M |
| 2025-07-14 | 355.70 | 356.00 | 353.80 | 354.10 | 1.1M |
| 2025-07-11 | 356.90 | 357.90 | 354.60 | 355.00 | 1.0M |
| 2025-07-10 | 358.50 | 359.60 | 358.00 | 358.20 | 0.6M |
| 2025-07-09 | 360.00 | 361.40 | 359.60 | 361.20 | 1.4M |
| 2025-07-08 | 355.80 | 358.10 | 355.30 | 357.50 | 0.9M |
| 2025-07-07 | 355.00 | 356.10 | 354.90 | 355.00 | 0.6M |
| 2025-07-04 | 357.00 | 357.50 | 353.40 | 354.00 | 0.6M |
| 2025-07-03 | 352.20 | 355.30 | 352.20 | 354.10 | 0.6M |
| 2025-07-02 | 353.60 | 355.00 | 352.70 | 352.80 | 0.5M |
| 2025-07-01 | 354.50 | 355.50 | 353.30 | 353.40 | 1.0M |
| 2025-06-30 | 358.00 | 359.90 | 355.10 | 355.20 | 1.2M |
| 2025-06-27 | 355.50 | 356.80 | 355.50 | 356.30 | 1.3M |
| 2025-06-26 | 352.00 | 353.50 | 351.10 | 351.90 | 0.7M |
| 2025-06-25 | 351.80 | 352.80 | 350.40 | 351.90 | 1.0M |
| 2025-06-24 | 348.80 | 352.50 | 348.80 | 351.90 | 1.5M |
| 2025-06-23 | 345.90 | 349.20 | 345.90 | 348.70 | 1.8M |
| 2025-06-20 | 343.20 | 347.70 | 342.80 | 347.40 | 1.2M |
| 2025-06-19 | 342.80 | 343.80 | 341.90 | 343.00 | 0.9M |
| 2025-06-18 | 344.50 | 346.50 | 343.70 | 343.70 | 1.3M |
| 2025-06-17 | 346.30 | 348.30 | 344.70 | 345.30 | 1.2M |
| 2025-06-16 | 341.30 | 345.00 | 341.30 | 344.40 | 2.3M |
| 2025-06-13 | 346.20 | 346.80 | 322.80 | 340.20 | 4.0M |
| 2025-06-12 | 350.90 | 351.70 | 348.10 | 348.50 | 1.1M |
| 2025-06-11 | 352.80 | 355.00 | 351.70 | 355.00 | 1.0M |
| 2025-06-10 | 351.90 | 353.50 | 351.00 | 351.40 | 0.9M |
| 2025-06-09 | 349.60 | 352.50 | 349.60 | 350.60 | 3.6M |
| 2025-06-06 | 342.10 | 348.10 | 342.10 | 348.10 | 0.9M |
| 2025-06-05 | 339.20 | 341.90 | 338.80 | 341.50 | 0.7M |
| 2025-06-04 | 342.90 | 343.30 | 341.10 | 341.30 | 0.7M |
| 2025-06-03 | 343.00 | 343.80 | 340.80 | 341.50 | 0.7M |
| 2025-06-02 | 345.40 | 345.40 | 340.60 | 341.40 | 0.8M |
| 2025-05-30 | 346.00 | 347.20 | 345.00 | 345.00 | 0.8M |
| 2025-05-29 | 348.70 | 351.00 | 348.30 | 348.90 | 1.2M |
| 2025-05-28 | 347.10 | 348.20 | 344.30 | 344.70 | 1.1M |
| 2025-05-27 | 348.30 | 348.30 | 342.50 | 346.80 | 1.7M |
| 2025-05-26 | 344.80 | 348.40 | 344.40 | 348.40 | 1.1M |
| 2025-05-23 | 340.50 | 345.30 | 339.90 | 344.40 | 1.3M |
| 2025-05-22 | 343.90 | 344.20 | 339.50 | 339.80 | 1.4M |
| 2025-05-21 | 345.70 | 347.40 | 343.60 | 345.00 | 1.3M |
| 2025-05-20 | 353.20 | 354.00 | 347.30 | 347.50 | 1.6M |
| 2025-05-19 | 350.80 | 352.40 | 350.20 | 351.00 | 0.9M |
| 2025-05-16 | 353.50 | 354.80 | 350.10 | 350.30 | 1.2M |
| 2025-05-15 | 350.30 | 351.10 | 346.10 | 346.50 | 1.3M |
| 2025-05-14 | 355.40 | 355.40 | 351.40 | 351.80 | 1.0M |
| 2025-05-13 | 358.60 | 360.00 | 354.00 | 355.70 | 3.7M |
| 2025-05-12 | 344.00 | 354.00 | 343.70 | 353.00 | 3.4M |
| 2025-05-09 | 335.60 | 338.90 | 332.30 | 336.40 | 5.6M |
| 2025-05-08 | 340.90 | 344.00 | 338.90 | 343.50 | 1.9M |
| 2025-05-07 | 341.70 | 342.70 | 334.10 | 340.90 | 4.5M |
| 2025-05-02 | 344.90 | 352.90 | 344.50 | 349.50 | 4.0M |
| 2025-05-01 | 339.30 | 343.10 | 339.20 | 343.10 | 1.5M |
| 2025-04-30 | 338.00 | 338.50 | 335.10 | 337.90 | 2.8M |
| 2025-04-28 | 335.70 | 339.70 | 334.20 | 339.70 | 1.3M |
| 2025-04-25 | 339.00 | 340.60 | 332.10 | 332.50 | 2.7M |
| 2025-04-24 | 337.50 | 338.00 | 335.30 | 336.00 | 1.4M |
| 2025-04-23 | 337.50 | 340.70 | 332.10 | 333.60 | 2.9M |
| 2025-04-22 | 330.70 | 331.50 | 328.60 | 331.00 | 1.1M |
| 2025-04-21 | 331.20 | 331.30 | 325.30 | 330.80 | 1.2M |
| 2025-04-18 | 330.70 | 332.00 | 329.40 | 331.40 | 1.3M |
| 2025-04-17 | 319.80 | 327.00 | 318.80 | 327.00 | 0.9M |
| 2025-04-16 | 323.40 | 323.40 | 320.00 | 321.40 | 1.0M |
| 2025-04-15 | 322.30 | 324.20 | 321.10 | 323.40 | 2.0M |
| 2025-04-14 | 324.90 | 325.90 | 318.20 | 320.10 | 2.7M |
| 2025-04-11 | 316.10 | 319.80 | 314.70 | 318.40 | 3.5M |
| 2025-04-10 | 332.60 | 333.50 | 325.60 | 328.90 | 2.2M |
| 2025-04-09 | 312.70 | 313.90 | 309.20 | 311.20 | 2.8M |
| 2025-04-08 | 320.00 | 321.70 | 317.10 | 319.10 | 2.8M |
| 2025-04-07 | 298.00 | 313.50 | 297.00 | 307.60 | 4.4M |
| 2025-04-04 | 327.50 | 329.00 | 322.80 | 324.50 | 3.6M |
| 2025-04-03 | 325.40 | 332.70 | 325.20 | 331.90 | 3.8M |
| 2025-04-02 | 337.10 | 338.80 | 335.70 | 337.90 | 0.9M |
| 2025-04-01 | 340.60 | 341.70 | 336.80 | 337.10 | 1.0M |
| 2025-03-31 | 335.80 | 338.30 | 334.30 | 334.80 | 2.4M |
| 2025-03-28 | 344.50 | 345.50 | 342.50 | 343.80 | 1.4M |
| 2025-03-27 | 341.30 | 343.80 | 339.90 | 343.50 | 2.5M |
| 2025-03-26 | 344.70 | 345.70 | 343.70 | 343.70 | 1.8M |
| 2025-03-25 | 347.60 | 347.90 | 344.10 | 346.40 | 3.0M |
| 2025-03-24 | 339.70 | 343.40 | 339.20 | 343.40 | 2.8M |
| 2025-03-21 | 332.30 | 336.80 | 331.80 | 336.50 | 3.2M |
| 2025-03-19 | 328.00 | 330.60 | 327.30 | 330.00 | 2.5M |
| 2025-03-18 | 325.00 | 328.00 | 324.60 | 327.70 | 1.7M |
| 2025-03-17 | 319.70 | 322.00 | 319.20 | 321.20 | 1.8M |
| 2025-03-14 | 316.00 | 319.30 | 315.90 | 319.30 | 1.0M |
| 2025-03-13 | 318.10 | 318.70 | 315.40 | 316.00 | 0.8M |
| 2025-03-12 | 316.10 | 317.70 | 314.50 | 314.50 | 0.8M |
| 2025-03-11 | 312.90 | 315.00 | 309.20 | 314.80 | 1.5M |
| 2025-03-10 | 317.90 | 318.90 | 316.10 | 318.20 | 0.9M |
| 2025-03-07 | 316.90 | 318.90 | 315.90 | 318.40 | 1.4M |
| 2025-03-06 | 319.70 | 320.50 | 317.30 | 318.90 | 2.5M |
| 2025-03-05 | 313.50 | 319.80 | 313.30 | 319.60 | 1.9M |
| 2025-03-04 | 313.10 | 314.30 | 310.50 | 313.20 | 2.3M |
| 2025-03-03 | 317.60 | 319.80 | 315.00 | 315.00 | 1.9M |
| 2025-02-28 | 318.50 | 319.80 | 315.00 | 315.70 | 2.1M |
| 2025-02-27 | 320.60 | 321.70 | 318.10 | 319.20 | 2.5M |
| 2025-02-26 | 321.80 | 323.20 | 321.00 | 322.00 | 1.9M |
| 2025-02-25 | 324.20 | 324.90 | 322.50 | 322.60 | 2.1M |
| 2025-02-21 | 328.40 | 330.30 | 328.00 | 329.00 | 1.3M |
| 2025-02-20 | 332.00 | 332.10 | 328.50 | 329.60 | 1.2M |
| 2025-02-19 | 332.50 | 335.00 | 331.90 | 333.90 | 1.2M |
| 2025-02-18 | 333.00 | 334.20 | 331.40 | 331.50 | 1.0M |
| 2025-02-17 | 334.20 | 334.90 | 331.50 | 332.60 | 1.7M |
| 2025-02-14 | 340.90 | 341.40 | 335.10 | 335.30 | 1.7M |
| 2025-02-13 | 340.00 | 343.20 | 339.30 | 342.50 | 1.4M |
| 2025-02-12 | 336.90 | 341.70 | 336.30 | 339.30 | 1.8M |
| 2025-02-10 | 337.60 | 338.30 | 335.30 | 336.40 | 2.0M |
| 2025-02-07 | 339.90 | 341.60 | 338.00 | 340.30 | 2.7M |
| 2025-02-06 | 345.40 | 345.60 | 342.20 | 342.70 | 1.3M |
| 2025-02-05 | 349.30 | 349.90 | 346.90 | 347.20 | 1.0M |
| 2025-02-04 | 347.60 | 348.90 | 345.70 | 348.70 | 1.0M |
| 2025-02-03 | 346.50 | 348.20 | 344.20 | 344.70 | 1.3M |
| 2025-01-31 | 345.10 | 348.30 | 344.60 | 348.30 | 1.1M |
| 2025-01-30 | 344.10 | 346.00 | 343.00 | 345.70 | 1.0M |
| 2025-01-29 | 344.50 | 345.20 | 342.60 | 343.50 | 1.3M |
| 2025-01-28 | 342.30 | 344.90 | 341.20 | 344.90 | 1.6M |
| 2025-01-27 | 346.80 | 346.80 | 343.40 | 344.20 | 2.9M |
| 2025-01-24 | 350.00 | 350.60 | 345.70 | 349.60 | 2.3M |
| 2025-01-23 | 346.70 | 350.70 | 346.50 | 350.30 | 1.7M |
| 2025-01-22 | 346.60 | 347.20 | 345.20 | 345.20 | 1.7M |
| 2025-01-21 | 351.00 | 352.00 | 345.70 | 349.80 | 1.8M |
| 2025-01-20 | 348.20 | 350.30 | 347.20 | 350.10 | 1.2M |
| 2025-01-17 | 348.00 | 348.40 | 345.10 | 346.20 | 1.6M |
| 2025-01-16 | 350.50 | 352.40 | 349.40 | 350.20 | 1.5M |
| 2025-01-15 | 352.50 | 353.00 | 350.80 | 351.30 | 1.2M |
| 2025-01-14 | 352.10 | 355.90 | 350.60 | 351.70 | 3.4M |
| 2025-01-10 | 358.40 | 361.10 | 357.70 | 360.10 | 1.9M |
| 2025-01-09 | 361.10 | 361.50 | 359.50 | 360.60 | 1.2M |
| 2025-01-08 | 362.00 | 362.80 | 360.50 | 360.50 | 1.3M |
| 2025-01-07 | 362.00 | 364.10 | 362.00 | 363.70 | 1.2M |
| 2025-01-06 | 365.80 | 367.10 | 360.60 | 360.90 | 1.9M |