254.00
Última Actualización: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 570.00 | 579.00 | 568.00 | 572.00 | 1.8M |
| 2021-12-29 | 572.00 | 575.00 | 566.00 | 569.00 | 1.3M |
| 2021-12-28 | 579.00 | 579.00 | 569.00 | 572.00 | 2.0M |
| 2021-12-27 | 570.00 | 582.00 | 568.00 | 576.00 | 3.2M |
| 2021-12-24 | 578.00 | 582.00 | 566.00 | 567.00 | 2.7M |
| 2021-12-23 | 576.00 | 588.00 | 572.00 | 573.00 | 4.9M |
| 2021-12-22 | 581.00 | 582.00 | 570.00 | 571.00 | 2.6M |
| 2021-12-21 | 568.00 | 577.00 | 562.00 | 577.00 | 2.2M |
| 2021-12-20 | 565.00 | 577.00 | 559.00 | 565.00 | 2.9M |
| 2021-12-17 | 569.00 | 579.00 | 561.00 | 565.00 | 3.2M |
| 2021-12-16 | 582.00 | 589.00 | 566.00 | 572.00 | 4.4M |
| 2021-12-15 | 558.00 | 577.00 | 551.00 | 575.00 | 5.1M |
| 2021-12-14 | 568.00 | 572.00 | 551.00 | 556.00 | 4.6M |
| 2021-12-13 | 577.00 | 581.00 | 570.00 | 574.00 | 3.2M |
| 2021-12-10 | 583.00 | 585.00 | 570.00 | 572.00 | 4.4M |
| 2021-12-09 | 594.00 | 601.00 | 580.00 | 586.00 | 3.3M |
| 2021-12-08 | 597.00 | 601.00 | 585.00 | 585.00 | 4.0M |
| 2021-12-07 | 590.00 | 595.00 | 581.00 | 586.00 | 4.6M |
| 2021-12-06 | 597.00 | 602.00 | 581.00 | 581.00 | 5.4M |
| 2021-12-03 | 600.00 | 608.00 | 590.00 | 601.00 | 4.3M |
| 2021-12-02 | 612.00 | 621.00 | 590.00 | 590.00 | 7.2M |
| 2021-12-01 | 628.00 | 628.00 | 607.00 | 608.00 | 6.3M |
| 2021-11-30 | 593.00 | 631.00 | 591.00 | 626.00 | 10.2M |
| 2021-11-29 | 582.00 | 590.00 | 573.00 | 584.00 | 5.5M |
| 2021-11-26 | 585.00 | 597.00 | 572.00 | 585.00 | 9.8M |
| 2021-11-25 | 571.00 | 583.00 | 565.00 | 579.00 | 5.8M |
| 2021-11-24 | 558.00 | 582.00 | 557.00 | 566.00 | 8.0M |
| 2021-11-23 | 551.00 | 560.00 | 548.00 | 558.00 | 3.3M |
| 2021-11-22 | 548.00 | 562.00 | 540.00 | 561.00 | 3.1M |
| 2021-11-19 | 552.00 | 558.00 | 545.00 | 548.00 | 3.7M |
| 2021-11-18 | 562.00 | 564.00 | 543.00 | 548.00 | 5.4M |
| 2021-11-17 | 563.00 | 570.00 | 555.00 | 560.00 | 4.2M |
| 2021-11-16 | 571.00 | 574.00 | 551.00 | 561.00 | 5.8M |
| 2021-11-15 | 580.00 | 591.00 | 561.00 | 562.00 | 8.5M |
| 2021-11-12 | 582.00 | 589.00 | 570.00 | 574.00 | 8.9M |
| 2021-11-11 | 551.00 | 580.00 | 547.00 | 576.00 | 10.0M |
| 2021-11-10 | 542.00 | 555.00 | 538.00 | 555.00 | 7.7M |
| 2021-11-09 | 542.00 | 553.00 | 538.00 | 542.00 | 6.4M |
| 2021-11-08 | 550.00 | 553.00 | 534.00 | 536.00 | 6.5M |
| 2021-11-05 | 535.00 | 558.00 | 529.00 | 558.00 | 9.2M |
| 2021-11-04 | 549.00 | 554.00 | 535.00 | 535.00 | 10.4M |
| 2021-11-03 | 531.00 | 536.00 | 508.00 | 530.00 | 8.7M |
| 2021-11-02 | 523.00 | 549.00 | 514.00 | 526.00 | 13.4M |
| 2021-11-01 | 520.00 | 532.00 | 499.00 | 514.00 | 12.1M |
| 2021-10-29 | 470.00 | 496.50 | 463.50 | 490.50 | 11.4M |
| 2021-10-28 | 476.00 | 481.00 | 462.00 | 465.50 | 7.6M |
| 2021-10-27 | 454.00 | 472.00 | 452.00 | 470.50 | 16.1M |
| 2021-10-26 | 450.50 | 463.50 | 437.00 | 440.50 | 8.1M |
| 2021-10-25 | 440.50 | 450.00 | 433.50 | 442.00 | 6.2M |
| 2021-10-22 | 440.00 | 449.00 | 433.00 | 440.50 | 9.7M |
| 2021-10-21 | 450.00 | 454.00 | 426.00 | 430.00 | 8.9M |
| 2021-10-20 | 447.50 | 456.50 | 441.50 | 456.50 | 12.3M |
| 2021-10-19 | 424.00 | 452.00 | 423.00 | 450.50 | 12.3M |
| 2021-10-18 | 418.00 | 422.00 | 404.50 | 412.00 | 7.4M |
| 2021-10-15 | 408.00 | 422.50 | 402.50 | 413.50 | 8.8M |
| 2021-10-14 | 401.50 | 409.50 | 388.50 | 392.50 | 8.6M |
| 2021-10-13 | 423.50 | 426.00 | 392.00 | 393.00 | 9.3M |
| 2021-10-12 | 424.00 | 436.50 | 418.00 | 418.50 | 5.5M |
| 2021-10-08 | 434.50 | 443.00 | 423.00 | 430.00 | 7.9M |
| 2021-10-07 | 418.00 | 442.00 | 418.00 | 431.00 | 9.2M |
| 2021-10-06 | 428.00 | 432.00 | 406.00 | 407.00 | 7.1M |
| 2021-10-05 | 392.00 | 426.50 | 389.00 | 425.00 | 11.9M |
| 2021-10-04 | 433.50 | 435.50 | 401.50 | 401.50 | 7.5M |
| 2021-10-01 | 430.00 | 438.50 | 415.00 | 423.00 | 7.4M |
| 2021-09-30 | 425.00 | 440.00 | 413.00 | 435.00 | 12.0M |
| 2021-09-29 | 443.50 | 454.00 | 417.50 | 419.00 | 11.4M |
| 2021-09-28 | 451.00 | 464.50 | 442.00 | 463.00 | 6.9M |
| 2021-09-27 | 470.00 | 480.00 | 457.50 | 461.00 | 6.5M |
| 2021-09-24 | 468.00 | 484.00 | 463.00 | 473.00 | 8.2M |
| 2021-09-23 | 452.50 | 469.50 | 451.00 | 469.50 | 6.5M |
| 2021-09-22 | 445.00 | 453.50 | 440.00 | 443.00 | 4.4M |
| 2021-09-17 | 450.00 | 460.00 | 444.00 | 460.00 | 5.5M |
| 2021-09-16 | 454.00 | 463.00 | 447.50 | 449.00 | 8.1M |
| 2021-09-15 | 443.00 | 448.50 | 434.00 | 448.50 | 6.1M |
| 2021-09-14 | 431.50 | 446.00 | 431.00 | 444.00 | 5.6M |
| 2021-09-13 | 426.50 | 436.00 | 425.00 | 434.00 | 3.7M |
| 2021-09-10 | 420.00 | 433.00 | 416.00 | 433.00 | 4.8M |
| 2021-09-09 | 407.00 | 422.00 | 405.00 | 420.50 | 5.4M |
| 2021-09-08 | 435.00 | 435.00 | 407.00 | 410.00 | 10.5M |
| 2021-09-07 | 447.50 | 451.00 | 428.50 | 438.50 | 10.5M |
| 2021-09-06 | 429.50 | 456.00 | 426.50 | 453.50 | 15.8M |
| 2021-09-03 | 418.50 | 429.00 | 418.00 | 427.00 | 6.6M |
| 2021-09-02 | 423.00 | 433.00 | 413.00 | 413.00 | 7.4M |
| 2021-09-01 | 423.50 | 430.50 | 416.00 | 426.00 | 7.0M |
| 2021-08-31 | 417.00 | 424.50 | 413.50 | 421.50 | 6.0M |
| 2021-08-30 | 419.50 | 428.00 | 410.00 | 420.50 | 12.2M |
| 2021-08-27 | 377.00 | 415.00 | 375.50 | 413.00 | 16.2M |
| 2021-08-26 | 391.00 | 393.00 | 377.50 | 379.50 | 5.4M |
| 2021-08-25 | 377.00 | 394.00 | 375.00 | 387.50 | 11.1M |
| 2021-08-24 | 392.00 | 394.50 | 367.50 | 369.50 | 7.8M |
| 2021-08-23 | 375.50 | 387.00 | 374.50 | 387.00 | 7.0M |
| 2021-08-20 | 363.50 | 377.00 | 355.50 | 365.00 | 7.0M |
| 2021-08-19 | 368.00 | 373.00 | 360.00 | 360.00 | 5.4M |
| 2021-08-18 | 348.50 | 374.00 | 343.00 | 373.50 | 10.4M |
| 2021-08-17 | 379.00 | 380.00 | 351.00 | 352.00 | 7.2M |
| 2021-08-16 | 380.00 | 388.00 | 365.00 | 375.50 | 7.7M |
| 2021-08-13 | 394.50 | 395.50 | 380.00 | 380.00 | 8.8M |
| 2021-08-12 | 385.50 | 402.00 | 385.00 | 400.50 | 4.8M |
| 2021-08-11 | 400.00 | 400.00 | 383.50 | 385.00 | 5.5M |
| 2021-08-10 | 403.50 | 410.00 | 396.00 | 401.00 | 4.5M |
| 2021-08-09 | 416.00 | 426.00 | 402.50 | 402.50 | 7.3M |
| 2021-08-06 | 408.00 | 418.00 | 399.50 | 416.00 | 6.0M |
| 2021-08-05 | 400.00 | 417.50 | 394.50 | 414.50 | 9.5M |
| 2021-08-04 | 411.00 | 427.00 | 396.00 | 396.00 | 14.8M |
| 2021-08-03 | 394.50 | 408.00 | 392.00 | 405.50 | 5.6M |
| 2021-08-02 | 405.50 | 406.00 | 387.50 | 389.50 | 3.6M |
| 2021-07-30 | 420.00 | 421.00 | 392.00 | 397.00 | 5.7M |
| 2021-07-29 | 398.00 | 420.50 | 395.50 | 416.00 | 12.2M |
| 2021-07-28 | 377.00 | 392.00 | 360.00 | 383.50 | 9.3M |
| 2021-07-27 | 388.50 | 392.50 | 369.00 | 375.50 | 6.9M |
| 2021-07-26 | 392.50 | 397.00 | 378.50 | 385.50 | 8.1M |
| 2021-07-23 | 430.00 | 430.00 | 389.00 | 391.50 | 8.4M |
| 2021-07-22 | 418.00 | 428.50 | 416.00 | 427.50 | 4.7M |
| 2021-07-21 | 425.00 | 430.00 | 408.00 | 409.00 | 5.3M |
| 2021-07-20 | 420.00 | 429.50 | 416.50 | 418.50 | 4.3M |
| 2021-07-19 | 430.00 | 436.50 | 420.00 | 420.00 | 5.5M |
| 2021-07-16 | 419.50 | 436.00 | 415.00 | 436.00 | 6.0M |
| 2021-07-15 | 433.00 | 433.00 | 415.50 | 419.50 | 6.7M |
| 2021-07-14 | 424.00 | 436.00 | 423.00 | 434.00 | 5.2M |
| 2021-07-13 | 436.00 | 443.00 | 412.50 | 420.00 | 5.5M |
| 2021-07-12 | 430.00 | 439.50 | 419.50 | 428.00 | 5.4M |
| 2021-07-09 | 416.00 | 434.00 | 409.00 | 418.00 | 6.8M |
| 2021-07-08 | 426.00 | 445.00 | 414.00 | 419.00 | 11.9M |
| 2021-07-07 | 412.00 | 439.00 | 410.00 | 424.50 | 10.5M |
| 2021-07-06 | 413.50 | 416.00 | 397.00 | 407.50 | 6.0M |
| 2021-07-05 | 397.00 | 412.00 | 388.00 | 406.00 | 7.1M |
| 2021-07-02 | 382.00 | 395.00 | 379.00 | 391.50 | 4.4M |
| 2021-07-01 | 390.50 | 392.50 | 375.00 | 379.00 | 4.0M |
| 2021-06-30 | 391.50 | 393.00 | 381.00 | 389.50 | 3.9M |
| 2021-06-29 | 390.50 | 394.00 | 383.00 | 389.00 | 3.6M |
| 2021-06-28 | 395.00 | 401.50 | 385.00 | 387.50 | 4.7M |
| 2021-06-25 | 410.50 | 413.50 | 390.00 | 393.00 | 7.2M |
| 2021-06-24 | 396.00 | 417.00 | 396.00 | 402.50 | 12.0M |
| 2021-06-23 | 390.50 | 401.00 | 388.00 | 394.00 | 11.1M |
| 2021-06-22 | 366.00 | 394.00 | 365.00 | 387.00 | 16.7M |
| 2021-06-21 | 361.50 | 374.00 | 357.50 | 358.50 | 9.9M |
| 2021-06-18 | 355.50 | 364.50 | 351.00 | 359.50 | 7.7M |
| 2021-06-17 | 342.00 | 354.50 | 338.00 | 354.50 | 7.3M |
| 2021-06-16 | 347.00 | 355.00 | 340.00 | 340.50 | 5.5M |
| 2021-06-15 | 351.00 | 352.50 | 345.50 | 347.00 | 3.2M |
| 2021-06-11 | 353.00 | 357.50 | 343.50 | 345.50 | 7.6M |
| 2021-06-10 | 363.00 | 365.00 | 348.50 | 348.50 | 11.3M |
| 2021-06-09 | 353.00 | 366.00 | 351.50 | 361.50 | 14.0M |
| 2021-06-08 | 352.00 | 363.50 | 348.00 | 350.00 | 11.1M |
| 2021-06-07 | 344.00 | 365.00 | 337.00 | 352.00 | 19.4M |
| 2021-06-04 | 337.00 | 345.50 | 329.50 | 341.00 | 14.8M |
| 2021-06-03 | 328.50 | 340.50 | 325.00 | 335.50 | 19.1M |
| 2021-06-02 | 330.00 | 333.50 | 315.00 | 319.50 | 6.7M |
| 2021-06-01 | 334.00 | 336.50 | 325.00 | 326.00 | 9.1M |
| 2021-05-31 | 316.00 | 338.00 | 315.00 | 330.50 | 16.0M |
| 2021-05-28 | 322.00 | 323.00 | 313.00 | 313.00 | 8.0M |
| 2021-05-27 | 317.50 | 318.00 | 307.00 | 318.00 | 8.9M |
| 2021-05-26 | 327.00 | 331.00 | 315.00 | 318.00 | 9.2M |
| 2021-05-25 | 327.00 | 333.50 | 323.00 | 323.00 | 13.8M |
| 2021-05-24 | 311.00 | 322.50 | 309.00 | 322.50 | 11.3M |
| 2021-05-21 | 300.00 | 316.50 | 297.50 | 315.00 | 15.1M |
| 2021-05-20 | 303.50 | 309.50 | 291.50 | 292.00 | 8.1M |
| 2021-05-19 | 307.50 | 317.50 | 302.00 | 303.50 | 9.7M |
| 2021-05-18 | 321.00 | 321.00 | 305.00 | 310.00 | 20.4M |
| 2021-05-17 | 280.00 | 303.00 | 276.50 | 302.00 | 22.1M |
| 2021-05-14 | 290.00 | 305.00 | 286.50 | 290.00 | 18.4M |
| 2021-05-13 | 263.50 | 287.00 | 256.00 | 283.50 | 17.6M |
| 2021-05-12 | 282.50 | 295.00 | 252.00 | 268.50 | 25.3M |
| 2021-05-11 | 296.00 | 302.00 | 276.50 | 279.50 | 12.9M |
| 2021-05-10 | 323.00 | 325.00 | 306.00 | 307.00 | 8.7M |
| 2021-05-07 | 309.00 | 318.00 | 303.50 | 318.00 | 11.9M |
| 2021-05-06 | 294.50 | 312.00 | 290.00 | 305.00 | 12.5M |
| 2021-05-05 | 314.00 | 318.00 | 287.50 | 289.00 | 13.5M |
| 2021-05-04 | 305.00 | 312.00 | 290.50 | 308.00 | 15.6M |
| 2021-05-03 | 318.50 | 318.50 | 298.50 | 298.50 | 6.9M |
| 2021-04-29 | 317.00 | 323.00 | 313.50 | 318.50 | 7.7M |
| 2021-04-28 | 310.00 | 324.00 | 307.00 | 316.00 | 13.2M |
| 2021-04-27 | 309.00 | 313.00 | 298.50 | 307.50 | 10.4M |
| 2021-04-26 | 328.00 | 329.50 | 304.00 | 305.50 | 15.2M |
| 2021-04-23 | 320.00 | 325.50 | 316.50 | 324.50 | 6.5M |
| 2021-04-22 | 322.50 | 329.50 | 315.50 | 315.50 | 8.8M |
| 2021-04-21 | 321.50 | 327.50 | 316.00 | 316.00 | 7.0M |
| 2021-04-20 | 322.00 | 326.00 | 314.00 | 320.50 | 8.1M |
| 2021-04-19 | 335.00 | 335.00 | 316.00 | 319.50 | 8.5M |
| 2021-04-16 | 340.50 | 340.50 | 329.00 | 332.50 | 9.9M |
| 2021-04-15 | 322.00 | 343.50 | 319.00 | 341.50 | 13.2M |
| 2021-04-14 | 324.00 | 328.50 | 302.50 | 315.50 | 11.5M |
| 2021-04-13 | 326.00 | 334.50 | 319.00 | 320.00 | 6.9M |
| 2021-04-12 | 335.00 | 337.50 | 323.00 | 323.00 | 6.0M |
| 2021-04-09 | 333.00 | 342.50 | 331.50 | 334.50 | 7.6M |
| 2021-04-08 | 342.00 | 342.00 | 331.00 | 332.50 | 7.4M |
| 2021-04-07 | 354.00 | 355.00 | 339.00 | 340.50 | 10.1M |
| 2021-04-06 | 359.00 | 360.00 | 350.00 | 351.00 | 8.2M |
| 2021-04-01 | 360.00 | 366.50 | 348.00 | 351.50 | 14.5M |
| 2021-03-31 | 356.50 | 360.00 | 347.50 | 354.00 | 12.2M |
| 2021-03-30 | 340.00 | 356.00 | 337.00 | 356.00 | 17.6M |
| 2021-03-29 | 339.50 | 344.50 | 331.00 | 332.00 | 8.1M |
| 2021-03-26 | 327.00 | 339.00 | 323.00 | 335.50 | 11.3M |
| 2021-03-25 | 333.00 | 350.00 | 317.50 | 318.00 | 14.9M |
| 2021-03-24 | 309.00 | 333.00 | 309.00 | 326.00 | 17.5M |
| 2021-03-23 | 310.00 | 332.50 | 302.00 | 305.50 | 18.1M |
| 2021-03-22 | 306.00 | 308.50 | 301.00 | 306.50 | 6.7M |
| 2021-03-19 | 312.50 | 312.50 | 299.00 | 307.00 | 16.5M |
| 2021-03-18 | 304.50 | 313.00 | 303.00 | 312.50 | 18.1M |
| 2021-03-17 | 295.00 | 302.00 | 293.50 | 299.00 | 9.6M |
| 2021-03-16 | 299.50 | 300.00 | 293.00 | 293.50 | 6.4M |
| 2021-03-15 | 295.00 | 298.50 | 291.50 | 296.00 | 8.1M |
| 2021-03-12 | 296.00 | 303.50 | 289.50 | 292.00 | 18.3M |
| 2021-03-11 | 285.50 | 293.00 | 283.00 | 293.00 | 14.9M |
| 2021-03-10 | 279.00 | 288.00 | 277.50 | 283.50 | 20.3M |
| 2021-03-09 | 280.50 | 283.50 | 270.00 | 273.50 | 21.1M |
| 2021-03-08 | 301.00 | 306.50 | 279.00 | 279.50 | 26.3M |
| 2021-03-05 | 274.00 | 298.50 | 268.50 | 295.00 | 30.9M |
| 2021-03-04 | 281.00 | 285.00 | 276.00 | 278.50 | 14.7M |
| 2021-03-03 | 293.50 | 297.00 | 272.50 | 280.50 | 20.3M |
| 2021-03-02 | 311.50 | 314.00 | 289.00 | 291.00 | 16.8M |
| 2021-02-26 | 295.00 | 313.00 | 294.00 | 299.00 | 41.4M |
| 2021-02-25 | 309.50 | 322.00 | 302.50 | 306.00 | 23.0M |
| 2021-02-24 | 297.00 | 314.50 | 292.00 | 295.00 | 31.3M |
| 2021-02-23 | 291.50 | 293.00 | 283.50 | 286.00 | 14.8M |
| 2021-02-22 | 293.00 | 304.00 | 292.00 | 294.50 | 15.2M |
| 2021-02-19 | 286.00 | 297.00 | 283.50 | 290.00 | 12.7M |
| 2021-02-18 | 283.00 | 294.50 | 280.50 | 288.00 | 15.8M |
| 2021-02-17 | 283.00 | 289.00 | 276.50 | 286.50 | 20.2M |
| 2021-02-05 | 256.00 | 274.00 | 250.00 | 265.00 | 31.8M |
| 2021-02-04 | 244.00 | 254.50 | 241.00 | 254.00 | 27.1M |
| 2021-02-03 | 247.00 | 254.00 | 238.50 | 243.50 | 17.6M |
| 2021-02-02 | 234.00 | 247.50 | 233.00 | 246.00 | 18.3M |
| 2021-02-01 | 226.50 | 234.00 | 221.00 | 233.00 | 14.3M |
| 2021-01-29 | 241.00 | 243.50 | 226.00 | 226.00 | 12.5M |
| 2021-01-28 | 237.00 | 243.00 | 232.00 | 236.00 | 19.0M |
| 2021-01-27 | 239.00 | 250.00 | 232.00 | 248.00 | 21.7M |
| 2021-01-26 | 235.00 | 250.00 | 232.00 | 238.00 | 25.0M |
| 2021-01-25 | 253.50 | 258.00 | 229.00 | 233.50 | 28.0M |
| 2021-01-22 | 229.00 | 253.50 | 226.00 | 253.50 | 19.8M |
| 2021-01-21 | 218.50 | 231.50 | 217.00 | 230.50 | 16.5M |
| 2021-01-20 | 222.50 | 224.50 | 214.50 | 216.50 | 8.9M |
| 2021-01-19 | 225.00 | 227.00 | 219.50 | 221.00 | 7.5M |
| 2021-01-18 | 218.00 | 223.50 | 216.00 | 223.00 | 7.1M |
| 2021-01-15 | 221.00 | 224.00 | 217.50 | 219.00 | 11.2M |
| 2021-01-14 | 216.50 | 226.00 | 216.00 | 224.00 | 12.3M |
| 2021-01-13 | 226.50 | 234.00 | 220.00 | 220.00 | 18.3M |
| 2021-01-12 | 219.00 | 224.00 | 213.50 | 222.00 | 18.8M |
| 2021-01-11 | 216.00 | 222.50 | 214.00 | 221.00 | 15.5M |
| 2021-01-08 | 213.50 | 217.50 | 210.50 | 216.00 | 13.6M |
| 2021-01-07 | 209.50 | 218.50 | 207.00 | 212.50 | 24.4M |
| 2021-01-06 | 209.00 | 215.50 | 203.00 | 205.50 | 26.9M |
| 2021-01-05 | 207.50 | 216.50 | 197.00 | 209.00 | 40.3M |
| 2021-01-04 | 186.00 | 200.00 | 185.00 | 200.00 | 21.1M |