1,080.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 218.00 | 218.00 | 208.00 | 208.00 | 5.7M |
| 2023-12-28 | 214.00 | 220.00 | 212.00 | 216.00 | 4.6M |
| 2023-12-27 | 212.00 | 230.00 | 210.00 | 214.00 | 12.0M |
| 2023-12-22 | 212.00 | 216.00 | 210.00 | 210.00 | 3.0M |
| 2023-12-21 | 220.00 | 222.00 | 210.00 | 210.00 | 6.2M |
| 2023-12-20 | 212.00 | 224.00 | 210.00 | 220.00 | 6.0M |
| 2023-12-19 | 212.00 | 216.00 | 208.00 | 212.00 | 2.8M |
| 2023-12-18 | 216.00 | 220.00 | 210.00 | 212.00 | 6.4M |
| 2023-12-15 | 208.00 | 216.00 | 208.00 | 216.00 | 4.5M |
| 2023-12-14 | 208.00 | 216.00 | 208.00 | 208.00 | 6.0M |
| 2023-12-13 | 218.00 | 222.00 | 200.00 | 208.00 | 18.2M |
| 2023-12-12 | 214.00 | 226.00 | 210.00 | 218.00 | 13.1M |
| 2023-12-11 | 236.00 | 238.00 | 214.00 | 214.00 | 21.3M |
| 2023-12-08 | 242.00 | 254.00 | 232.00 | 232.00 | 22.6M |
| 2023-12-07 | 252.00 | 256.00 | 238.00 | 242.00 | 11.2M |
| 2023-12-06 | 256.00 | 266.00 | 242.00 | 250.00 | 57.7M |
| 2023-12-05 | 226.00 | 260.00 | 224.00 | 250.00 | 69.9M |
| 2023-12-04 | 228.00 | 234.00 | 224.00 | 224.00 | 6.9M |
| 2023-12-01 | 224.00 | 230.00 | 220.00 | 226.00 | 10.7M |
| 2023-11-30 | 232.00 | 234.00 | 224.00 | 224.00 | 10.1M |
| 2023-11-29 | 234.00 | 240.00 | 230.00 | 230.00 | 13.4M |
| 2023-11-28 | 240.00 | 240.00 | 230.00 | 232.00 | 15.5M |
| 2023-11-27 | 226.00 | 242.00 | 226.00 | 238.00 | 33.6M |
| 2023-11-24 | 230.00 | 234.00 | 222.00 | 224.00 | 15.6M |
| 2023-11-23 | 240.00 | 240.00 | 224.00 | 230.00 | 28.3M |
| 2023-11-22 | 268.00 | 272.00 | 242.00 | 242.00 | 86.6M |
| 2023-11-21 | 232.00 | 284.00 | 230.00 | 268.00 | 167.7M |
| 2023-11-20 | 230.00 | 234.00 | 226.00 | 230.00 | 7.1M |
| 2023-11-17 | 230.00 | 238.00 | 222.00 | 226.00 | 12.9M |
| 2023-11-16 | 234.00 | 240.00 | 230.00 | 230.00 | 9.2M |
| 2023-11-15 | 218.00 | 244.00 | 218.00 | 234.00 | 9.5M |
| 2023-11-14 | 212.00 | 246.00 | 212.00 | 236.00 | 17.4M |
| 2023-11-13 | 226.00 | 234.00 | 216.00 | 228.00 | 13.7M |
| 2023-11-10 | 248.00 | 248.00 | 226.00 | 226.00 | 19.2M |
| 2023-11-09 | 246.00 | 264.00 | 240.00 | 242.00 | 26.7M |
| 2023-11-08 | 252.00 | 252.00 | 240.00 | 242.00 | 53.8M |
| 2023-11-07 | 256.00 | 264.00 | 248.00 | 250.00 | 23.1M |
| 2023-11-06 | 244.00 | 258.00 | 244.00 | 254.00 | 9.9M |
| 2023-11-03 | 254.00 | 260.00 | 242.00 | 244.00 | 14.9M |
| 2023-11-02 | 246.00 | 272.00 | 246.00 | 250.00 | 24.2M |
| 2023-11-01 | 268.00 | 272.00 | 244.00 | 246.00 | 29.0M |
| 2023-10-31 | 266.00 | 286.00 | 256.00 | 268.00 | 37.1M |
| 2023-10-30 | 300.00 | 304.00 | 264.00 | 266.00 | 49.2M |
| 2023-10-27 | 296.00 | 326.00 | 280.00 | 300.00 | 74.0M |
| 2023-10-26 | 302.00 | 320.00 | 276.00 | 296.00 | 49.8M |
| 2023-10-25 | 320.00 | 326.00 | 286.00 | 302.00 | 69.5M |
| 2023-10-23 | 300.00 | 348.00 | 300.00 | 326.00 | 245.3M |
| 2023-10-20 | 254.00 | 294.00 | 240.00 | 294.00 | 248.7M |
| 2023-10-19 | 180.00 | 236.00 | 177.00 | 236.00 | 298.0M |
| 2023-10-18 | 164.00 | 178.00 | 163.00 | 176.00 | 34.4M |
| 2023-10-17 | 165.00 | 168.00 | 162.00 | 164.00 | 7.4M |
| 2023-10-16 | 169.00 | 173.00 | 163.00 | 165.00 | 11.4M |
| 2023-10-13 | 164.00 | 182.00 | 164.00 | 168.00 | 28.8M |
| 2023-10-12 | 179.00 | 179.00 | 163.00 | 164.00 | 21.6M |
| 2023-10-11 | 151.00 | 200.00 | 151.00 | 177.00 | 128.1M |
| 2023-10-10 | 150.00 | 163.00 | 150.00 | 159.00 | 4.2M |
| 2023-10-09 | 158.00 | 162.00 | 156.00 | 158.00 | 4.2M |
| 2023-10-06 | 152.00 | 163.00 | 152.00 | 158.00 | 3.5M |
| 2023-10-05 | 146.00 | 164.00 | 145.00 | 161.00 | 8.4M |
| 2023-10-04 | 151.00 | 160.00 | 150.00 | 154.00 | 14.9M |
| 2023-10-03 | 169.00 | 169.00 | 156.00 | 159.00 | 19.1M |
| 2023-10-02 | 175.00 | 178.00 | 167.00 | 168.00 | 12.7M |
| 2023-09-29 | 170.00 | 181.00 | 170.00 | 175.00 | 7.4M |
| 2023-09-27 | 178.00 | 179.00 | 173.00 | 174.00 | 6.5M |
| 2023-09-26 | 184.00 | 187.00 | 177.00 | 177.00 | 17.6M |
| 2023-09-25 | 192.00 | 202.00 | 174.00 | 184.00 | 39.3M |
| 2023-09-22 | 202.00 | 204.00 | 200.00 | 200.00 | 6.0M |
| 2023-09-21 | 204.00 | 208.00 | 202.00 | 202.00 | 5.6M |
| 2023-09-20 | 202.00 | 208.00 | 202.00 | 204.00 | 7.8M |
| 2023-09-19 | 200.00 | 206.00 | 200.00 | 202.00 | 10.3M |
| 2023-09-18 | 208.00 | 210.00 | 200.00 | 200.00 | 15.7M |
| 2023-09-15 | 204.00 | 222.00 | 202.00 | 208.00 | 49.1M |
| 2023-09-14 | 202.00 | 202.00 | 199.00 | 202.00 | 5.8M |
| 2023-09-13 | 202.00 | 206.00 | 199.00 | 202.00 | 7.3M |
| 2023-09-12 | 206.00 | 208.00 | 202.00 | 202.00 | 5.0M |
| 2023-09-11 | 202.00 | 206.00 | 200.00 | 206.00 | 8.8M |
| 2023-09-08 | 204.00 | 206.00 | 202.00 | 202.00 | 4.1M |
| 2023-09-07 | 204.00 | 210.00 | 204.00 | 204.00 | 3.3M |
| 2023-09-06 | 212.00 | 218.00 | 202.00 | 206.00 | 18.3M |
| 2023-09-05 | 208.00 | 210.00 | 206.00 | 210.00 | 4.0M |
| 2023-09-04 | 208.00 | 212.00 | 206.00 | 208.00 | 4.3M |
| 2023-09-01 | 206.00 | 208.00 | 200.00 | 208.00 | 17.6M |
| 2023-08-31 | 204.00 | 212.00 | 204.00 | 206.00 | 13.1M |
| 2023-08-30 | 204.00 | 214.00 | 202.00 | 204.00 | 10.1M |
| 2023-08-29 | 202.00 | 204.00 | 200.00 | 204.00 | 7.9M |
| 2023-08-28 | 206.00 | 208.00 | 198.00 | 200.00 | 26.2M |
| 2023-08-25 | 208.00 | 210.00 | 202.00 | 204.00 | 5.9M |
| 2023-08-24 | 214.00 | 214.00 | 204.00 | 208.00 | 17.1M |
| 2023-08-23 | 216.00 | 216.00 | 210.00 | 212.00 | 4.1M |
| 2023-08-22 | 210.00 | 218.00 | 208.00 | 214.00 | 10.7M |
| 2023-08-21 | 200.00 | 224.00 | 200.00 | 210.00 | 32.1M |
| 2023-08-18 | 210.00 | 210.00 | 198.00 | 200.00 | 24.6M |
| 2023-08-16 | 222.00 | 224.00 | 208.00 | 210.00 | 23.0M |
| 2023-08-15 | 220.00 | 226.00 | 216.00 | 222.00 | 10.8M |
| 2023-08-14 | 226.00 | 228.00 | 218.00 | 218.00 | 10.2M |
| 2023-08-11 | 224.00 | 228.00 | 220.00 | 226.00 | 8.1M |
| 2023-08-10 | 226.00 | 234.00 | 226.00 | 226.00 | 56.9M |
| 2023-08-09 | 230.00 | 232.00 | 226.00 | 226.00 | 28.0M |
| 2023-08-08 | 232.00 | 236.00 | 230.00 | 230.00 | 4.2M |
| 2023-08-07 | 228.00 | 236.00 | 228.00 | 232.00 | 32.3M |
| 2023-08-04 | 248.00 | 250.00 | 228.00 | 230.00 | 16.8M |
| 2023-08-03 | 232.00 | 248.00 | 228.00 | 248.00 | 14.9M |
| 2023-08-02 | 228.00 | 234.00 | 226.00 | 232.00 | 7.6M |
| 2023-08-01 | 236.00 | 238.00 | 226.00 | 228.00 | 13.6M |
| 2023-07-31 | 238.00 | 240.00 | 234.00 | 236.00 | 7.4M |
| 2023-07-28 | 242.00 | 250.00 | 234.00 | 236.00 | 11.3M |
| 2023-07-27 | 256.00 | 258.00 | 238.00 | 242.00 | 58.5M |
| 2023-07-26 | 256.00 | 262.00 | 254.00 | 256.00 | 9.1M |
| 2023-07-25 | 262.00 | 262.00 | 256.00 | 258.00 | 7.1M |
| 2023-07-24 | 264.00 | 264.00 | 258.00 | 260.00 | 7.3M |
| 2023-07-21 | 268.00 | 282.00 | 256.00 | 262.00 | 91.4M |
| 2023-07-20 | 270.00 | 270.00 | 264.00 | 266.00 | 25.2M |
| 2023-07-18 | 270.00 | 276.00 | 264.00 | 266.00 | 9.1M |
| 2023-07-17 | 262.00 | 272.00 | 260.00 | 268.00 | 22.0M |
| 2023-07-14 | 272.00 | 278.00 | 242.00 | 260.00 | 29.9M |
| 2023-07-13 | 278.00 | 282.00 | 272.00 | 272.00 | 50.5M |
| 2023-07-12 | 280.00 | 282.00 | 276.00 | 276.00 | 3.8M |
| 2023-07-11 | 276.00 | 282.00 | 276.00 | 278.00 | 6.2M |
| 2023-07-10 | 284.00 | 286.00 | 276.00 | 276.00 | 10.1M |
| 2023-07-07 | 280.00 | 292.00 | 278.00 | 284.00 | 13.3M |
| 2023-07-06 | 276.00 | 286.00 | 274.00 | 278.00 | 23.3M |
| 2023-07-05 | 312.00 | 316.00 | 286.00 | 286.00 | 125.2M |
| 2023-07-04 | 308.00 | 338.00 | 302.00 | 314.00 | 549.1M |
| 2023-07-03 | 304.00 | 318.00 | 300.00 | 306.00 | 170.9M |
| 2023-06-27 | 300.00 | 306.00 | 294.00 | 304.00 | 104.8M |
| 2023-06-26 | 294.00 | 302.00 | 294.00 | 298.00 | 11.9M |
| 2023-06-23 | 312.00 | 312.00 | 292.00 | 294.00 | 7.2M |
| 2023-06-22 | 298.00 | 300.00 | 294.00 | 296.00 | 5.2M |
| 2023-06-21 | 304.00 | 304.00 | 294.00 | 296.00 | 11.2M |
| 2023-06-20 | 296.00 | 306.00 | 294.00 | 302.00 | 61.8M |
| 2023-06-19 | 298.00 | 298.00 | 294.00 | 296.00 | 4.4M |
| 2023-06-16 | 300.00 | 300.00 | 296.00 | 298.00 | 3.6M |
| 2023-06-15 | 300.00 | 302.00 | 296.00 | 300.00 | 10.4M |
| 2023-06-14 | 300.00 | 302.00 | 294.00 | 300.00 | 13.1M |
| 2023-06-13 | 298.00 | 308.00 | 296.00 | 298.00 | 57.6M |
| 2023-06-12 | 304.00 | 304.00 | 294.00 | 298.00 | 11.2M |
| 2023-06-09 | 310.00 | 310.00 | 300.00 | 300.00 | 21.5M |
| 2023-06-08 | 302.00 | 312.00 | 296.00 | 308.00 | 52.7M |
| 2023-06-07 | 296.00 | 308.00 | 296.00 | 300.00 | 22.9M |
| 2023-06-06 | 268.00 | 302.00 | 268.00 | 298.00 | 29.9M |
| 2023-06-05 | 302.00 | 304.00 | 264.00 | 286.00 | 54.4M |
| 2023-05-31 | 308.00 | 308.00 | 294.00 | 302.00 | 39.7M |
| 2023-05-30 | 302.00 | 310.00 | 296.00 | 304.00 | 42.0M |
| 2023-05-29 | 292.00 | 312.00 | 290.00 | 300.00 | 50.0M |
| 2023-05-26 | 294.00 | 312.00 | 282.00 | 288.00 | 53.5M |
| 2023-05-25 | 312.00 | 324.00 | 282.00 | 296.00 | 132.8M |
| 2023-05-24 | 234.00 | 292.00 | 234.00 | 292.00 | 119.2M |
| 2023-05-23 | 224.00 | 244.00 | 222.00 | 234.00 | 32.2M |
| 2023-05-22 | 222.00 | 226.00 | 214.00 | 224.00 | 10.0M |
| 2023-05-19 | 234.00 | 236.00 | 218.00 | 222.00 | 19.7M |
| 2023-05-17 | 230.00 | 242.00 | 230.00 | 234.00 | 11.9M |
| 2023-05-16 | 236.00 | 264.00 | 230.00 | 232.00 | 36.5M |
| 2023-05-15 | 232.00 | 254.00 | 230.00 | 236.00 | 20.4M |
| 2023-05-12 | 258.00 | 260.00 | 242.00 | 242.00 | 19.6M |
| 2023-05-11 | 278.00 | 280.00 | 260.00 | 260.00 | 19.2M |
| 2023-05-10 | 282.00 | 284.00 | 274.00 | 278.00 | 13.1M |
| 2023-05-09 | 278.00 | 284.00 | 276.00 | 280.00 | 9.5M |
| 2023-05-08 | 286.00 | 288.00 | 272.00 | 278.00 | 12.4M |
| 2023-05-05 | 306.00 | 306.00 | 284.00 | 284.00 | 28.9M |
| 2023-05-04 | 308.00 | 312.00 | 300.00 | 304.00 | 22.9M |
| 2023-05-03 | 308.00 | 314.00 | 302.00 | 306.00 | 29.2M |
| 2023-05-02 | 292.00 | 314.00 | 288.00 | 306.00 | 60.5M |
| 2023-04-28 | 288.00 | 294.00 | 288.00 | 288.00 | 12.2M |
| 2023-04-27 | 278.00 | 296.00 | 278.00 | 290.00 | 26.6M |
| 2023-04-26 | 276.00 | 286.00 | 270.00 | 278.00 | 17.9M |
| 2023-04-18 | 300.00 | 302.00 | 280.00 | 280.00 | 38.7M |
| 2023-04-17 | 288.00 | 310.00 | 288.00 | 300.00 | 53.0M |
| 2023-04-14 | 286.00 | 302.00 | 280.00 | 288.00 | 34.4M |
| 2023-04-13 | 306.00 | 312.00 | 286.00 | 286.00 | 48.4M |
| 2023-04-12 | 306.00 | 322.00 | 302.00 | 306.00 | 38.0M |
| 2023-04-11 | 314.00 | 324.00 | 302.00 | 306.00 | 29.7M |
| 2023-04-10 | 334.00 | 336.00 | 314.00 | 314.00 | 46.7M |
| 2023-04-06 | 340.00 | 356.00 | 336.00 | 336.00 | 33.1M |
| 2023-04-05 | 344.00 | 348.00 | 340.00 | 340.00 | 14.3M |
| 2023-04-04 | 352.00 | 354.00 | 342.00 | 344.00 | 15.0M |
| 2023-04-03 | 342.00 | 354.00 | 342.00 | 348.00 | 45.6M |
| 2023-03-31 | 350.00 | 358.00 | 342.00 | 342.00 | 31.0M |
| 2023-03-30 | 366.00 | 366.00 | 346.00 | 348.00 | 30.4M |
| 2023-03-29 | 356.00 | 370.00 | 334.00 | 358.00 | 80.7M |
| 2023-03-28 | 380.00 | 380.00 | 354.00 | 358.00 | 80.3M |
| 2023-03-27 | 388.00 | 398.00 | 378.00 | 380.00 | 54.1M |
| 2023-03-24 | 370.00 | 396.00 | 360.00 | 384.00 | 127.5M |
| 2023-03-21 | 326.00 | 400.00 | 322.00 | 366.00 | 219.2M |
| 2023-03-20 | 306.00 | 334.00 | 296.00 | 326.00 | 87.2M |
| 2023-03-17 | 302.00 | 314.00 | 300.00 | 302.00 | 106.2M |
| 2023-03-16 | 312.00 | 312.00 | 294.00 | 300.00 | 38.6M |
| 2023-03-15 | 314.00 | 322.00 | 306.00 | 310.00 | 46.8M |
| 2023-03-14 | 312.00 | 336.00 | 290.00 | 312.00 | 136.6M |
| 2023-03-13 | 306.00 | 314.00 | 302.00 | 308.00 | 52.3M |
| 2023-03-10 | 290.00 | 308.00 | 286.00 | 306.00 | 49.9M |
| 2023-03-09 | 278.00 | 296.00 | 274.00 | 290.00 | 38.2M |
| 2023-03-08 | 286.00 | 286.00 | 274.00 | 278.00 | 20.0M |
| 2023-03-07 | 298.00 | 300.00 | 282.00 | 286.00 | 35.8M |
| 2023-03-06 | 282.00 | 300.00 | 282.00 | 296.00 | 56.4M |
| 2023-03-03 | 274.00 | 298.00 | 272.00 | 278.00 | 61.9M |
| 2023-03-02 | 286.00 | 286.00 | 266.00 | 272.00 | 48.8M |
| 2023-03-01 | 296.00 | 300.00 | 284.00 | 284.00 | 31.6M |
| 2023-02-28 | 296.00 | 302.00 | 290.00 | 296.00 | 28.8M |
| 2023-02-27 | 298.00 | 298.00 | 288.00 | 292.00 | 23.0M |
| 2023-02-24 | 304.00 | 312.00 | 298.00 | 298.00 | 31.1M |
| 2023-02-23 | 290.00 | 304.00 | 282.00 | 302.00 | 59.6M |
| 2023-02-22 | 302.00 | 304.00 | 286.00 | 288.00 | 51.9M |
| 2023-02-21 | 298.00 | 318.00 | 296.00 | 302.00 | 86.1M |
| 2023-02-20 | 314.00 | 314.00 | 294.00 | 298.00 | 64.1M |
| 2023-02-17 | 320.00 | 330.00 | 310.00 | 312.00 | 87.2M |
| 2023-02-16 | 294.00 | 320.00 | 294.00 | 318.00 | 177.6M |
| 2023-02-15 | 306.00 | 306.00 | 290.00 | 294.00 | 77.6M |
| 2023-02-14 | 278.00 | 308.00 | 272.00 | 302.00 | 209.3M |
| 2023-02-13 | 278.00 | 288.00 | 262.00 | 274.00 | 68.6M |
| 2023-02-10 | 284.00 | 290.00 | 266.00 | 276.00 | 80.7M |
| 2023-02-09 | 286.00 | 298.00 | 276.00 | 282.00 | 102.2M |
| 2023-02-08 | 298.00 | 302.00 | 278.00 | 284.00 | 159.2M |
| 2023-02-07 | 262.00 | 304.00 | 252.00 | 294.00 | 455.9M |
| 2023-02-06 | 268.00 | 276.00 | 254.00 | 260.00 | 147.0M |
| 2023-02-03 | 226.00 | 276.00 | 224.00 | 266.00 | 286.5M |
| 2023-02-02 | 238.00 | 256.00 | 222.00 | 224.00 | 188.0M |
| 2023-02-01 | 212.00 | 236.00 | 210.00 | 236.00 | 216.8M |
| 2023-01-31 | 208.00 | 224.00 | 208.00 | 210.00 | 263.9M |
| 2023-01-30 | 187.00 | 206.00 | 182.00 | 206.00 | 143.8M |
| 2023-01-27 | 195.00 | 197.00 | 183.00 | 186.00 | 101.6M |
| 2023-01-26 | 182.00 | 190.00 | 175.00 | 190.00 | 130.0M |
| 2023-01-25 | 192.00 | 206.00 | 180.00 | 180.00 | 192.0M |
| 2023-01-24 | 202.00 | 202.00 | 188.00 | 192.00 | 223.1M |
| 2023-01-20 | 218.00 | 224.00 | 202.00 | 202.00 | 86.1M |
| 2023-01-19 | 218.00 | 236.00 | 206.00 | 216.00 | 201.9M |
| 2023-01-18 | 216.00 | 244.00 | 214.00 | 214.00 | 189.9M |
| 2023-01-17 | 244.00 | 244.00 | 228.00 | 228.00 | 17.1M |
| 2023-01-16 | 280.00 | 292.00 | 244.00 | 244.00 | 260.6M |
| 2023-01-13 | 196.00 | 262.00 | 195.00 | 262.00 | 407.6M |
| 2023-01-12 | 183.00 | 198.00 | 182.00 | 195.00 | 119.7M |
| 2023-01-11 | 181.00 | 187.00 | 177.00 | 183.00 | 48.6M |
| 2023-01-10 | 173.00 | 180.00 | 168.00 | 180.00 | 121.1M |
| 2023-01-09 | 180.00 | 191.00 | 170.00 | 174.00 | 257.5M |
| 2023-01-06 | 170.00 | 183.00 | 167.00 | 180.00 | 110.0M |
| 2023-01-05 | 168.00 | 171.00 | 160.00 | 170.00 | 97.8M |
| 2023-01-04 | 152.00 | 172.00 | 151.00 | 167.00 | 230.6M |
| 2023-01-03 | 152.00 | 154.00 | 148.00 | 151.00 | 33.2M |
| 2023-01-02 | 155.00 | 158.00 | 149.00 | 150.00 | 87.4M |