294.00
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 | 270.00 | 270.00 | 260.00 | 260.00 | 0.0M |
| 2022-12-29 | 260.00 | 270.00 | 260.00 | 270.00 | 0.0M |
| 2022-12-28 | 269.70 | 269.70 | 260.00 | 262.00 | 0.0M |
| 2022-12-23 | 267.00 | 267.50 | 263.00 | 264.00 | 0.0M |
| 2022-12-21 | 261.00 | 266.00 | 260.00 | 266.00 | 0.0M |
| 2022-12-20 | 260.00 | 261.00 | 258.00 | 259.00 | 0.0M |
| 2022-12-19 | 268.00 | 268.00 | 260.00 | 260.00 | 0.0M |
| 2022-12-16 | 268.00 | 268.00 | 268.00 | 268.00 | 0.0M |
| 2022-12-15 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2022-12-14 | 269.00 | 270.00 | 269.00 | 270.00 | 0.0M |
| 2022-12-13 | 269.00 | 269.00 | 267.80 | 268.00 | 0.0M |
| 2022-12-12 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2022-12-08 | 265.00 | 268.00 | 265.00 | 268.00 | 0.0M |
| 2022-12-07 | 270.00 | 275.00 | 267.00 | 267.00 | 0.0M |
| 2022-12-06 | 264.20 | 268.00 | 264.20 | 268.00 | 0.0M |
| 2022-12-02 | 265.00 | 269.00 | 265.00 | 269.00 | 0.0M |
| 2022-12-01 | 269.00 | 269.00 | 268.00 | 268.00 | 0.0M |
| 2022-11-30 | 270.00 | 270.00 | 269.00 | 269.00 | 0.0M |
| 2022-11-29 | 270.00 | 270.50 | 270.00 | 270.50 | 0.0M |
| 2022-11-28 | 266.00 | 269.80 | 266.00 | 269.80 | 0.0M |
| 2022-11-25 | 269.00 | 270.00 | 269.00 | 270.00 | 0.0M |
| 2022-11-23 | 264.00 | 274.80 | 264.00 | 274.80 | 0.0M |
| 2022-11-21 | 264.00 | 264.00 | 264.00 | 264.00 | 0.0M |
| 2022-11-18 | 261.50 | 261.50 | 255.00 | 255.00 | 0.0M |
| 2022-11-16 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2022-11-15 | 267.00 | 267.00 | 264.50 | 266.00 | 0.0M |
| 2022-11-14 | 270.00 | 270.00 | 265.00 | 265.00 | 0.0M |
| 2022-11-09 | 265.00 | 265.00 | 265.00 | 265.00 | 0.0M |
| 2022-11-08 | 270.00 | 272.00 | 268.00 | 268.00 | 0.0M |
| 2022-11-07 | 266.00 | 266.00 | 260.80 | 261.00 | 0.0M |
| 2022-11-04 | 270.00 | 270.00 | 266.00 | 266.00 | 0.0M |
| 2022-11-03 | 266.00 | 266.00 | 264.00 | 265.00 | 0.0M |
| 2022-11-02 | 266.00 | 266.00 | 266.00 | 266.00 | 0.0M |
| 2022-10-31 | 265.00 | 265.00 | 265.00 | 265.00 | 0.0M |
| 2022-10-28 | 265.00 | 270.00 | 265.00 | 270.00 | 0.0M |
| 2022-10-24 | 271.80 | 272.00 | 271.80 | 272.00 | 0.0M |
| 2022-10-20 | 275.00 | 275.00 | 274.80 | 275.00 | 0.0M |
| 2022-10-19 | 275.00 | 275.00 | 271.00 | 271.00 | 0.0M |
| 2022-10-17 | 267.00 | 270.20 | 267.00 | 270.00 | 0.0M |
| 2022-10-14 | 267.00 | 267.00 | 267.00 | 267.00 | 0.0M |
| 2022-10-10 | 268.00 | 268.00 | 268.00 | 268.00 | 0.0M |
| 2022-10-07 | 265.00 | 265.00 | 265.00 | 265.00 | 0.0M |
| 2022-10-05 | 268.00 | 268.00 | 267.80 | 268.00 | 0.0M |
| 2022-10-04 | 264.00 | 270.00 | 264.00 | 270.00 | 0.0M |
| 2022-09-30 | 258.00 | 258.00 | 258.00 | 258.00 | 0.0M |
| 2022-09-29 | 255.00 | 255.00 | 255.00 | 255.00 | 0.0M |
| 2022-09-28 | 250.00 | 260.00 | 250.00 | 260.00 | 0.0M |
| 2022-09-27 | 260.00 | 260.00 | 260.00 | 260.00 | 0.0M |
| 2022-09-23 | 266.00 | 273.00 | 244.30 | 258.00 | 0.0M |
| 2022-09-20 | 270.80 | 275.00 | 270.80 | 275.00 | 0.0M |
| 2022-09-19 | 271.00 | 271.00 | 270.00 | 270.00 | 0.0M |
| 2022-09-16 | 275.00 | 275.00 | 270.00 | 270.00 | 0.0M |
| 2022-09-15 | 272.00 | 272.00 | 265.00 | 265.00 | 0.0M |
| 2022-09-14 | 272.00 | 272.00 | 269.80 | 269.80 | 0.0M |
| 2022-09-13 | 272.00 | 275.00 | 265.00 | 265.00 | 0.0M |
| 2022-09-12 | 272.00 | 272.00 | 272.00 | 272.00 | 0.0M |
| 2022-09-09 | 272.00 | 272.00 | 272.00 | 272.00 | 0.0M |
| 2022-09-08 | 271.00 | 272.00 | 271.00 | 272.00 | 0.0M |
| 2022-09-02 | 274.00 | 274.20 | 270.00 | 270.20 | 0.0M |
| 2022-09-01 | 274.00 | 274.00 | 266.00 | 274.00 | 0.0M |
| 2022-08-30 | 274.00 | 274.20 | 274.00 | 274.10 | 0.0M |
| 2022-08-29 | 280.00 | 280.00 | 270.00 | 275.00 | 0.0M |
| 2022-08-26 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2022-08-25 | 264.00 | 280.00 | 264.00 | 280.00 | 0.0M |
| 2022-08-24 | 262.00 | 262.00 | 260.00 | 260.00 | 0.0M |
| 2022-08-23 | 262.00 | 262.00 | 262.00 | 262.00 | 0.0M |
| 2022-08-22 | 265.00 | 265.00 | 262.80 | 263.00 | 0.0M |
| 2022-08-18 | 257.20 | 261.00 | 255.00 | 261.00 | 0.0M |
| 2022-08-16 | 261.00 | 262.00 | 261.00 | 262.00 | 0.0M |
| 2022-08-15 | 260.00 | 262.90 | 260.00 | 262.90 | 0.0M |
| 2022-08-12 | 262.50 | 263.00 | 257.00 | 257.00 | 0.0M |
| 2022-08-11 | 258.00 | 263.00 | 258.00 | 262.80 | 0.0M |
| 2022-08-10 | 255.00 | 255.00 | 255.00 | 255.00 | 0.0M |
| 2022-08-09 | 255.00 | 258.00 | 255.00 | 258.00 | 0.0M |
| 2022-07-29 | 257.80 | 257.80 | 257.80 | 257.80 | 0.0M |
| 2022-07-28 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |
| 2022-07-22 | 258.00 | 258.00 | 258.00 | 258.00 | 0.0M |
| 2022-07-21 | 252.20 | 252.20 | 252.20 | 252.20 | 0.0M |
| 2022-07-20 | 255.00 | 255.00 | 255.00 | 255.00 | 0.0M |
| 2022-07-19 | 241.10 | 255.00 | 241.10 | 255.00 | 0.0M |
| 2022-07-14 | 250.00 | 250.00 | 244.00 | 244.00 | 0.0M |
| 2022-07-08 | 244.00 | 244.00 | 244.00 | 244.00 | 0.0M |
| 2022-07-07 | 247.00 | 247.00 | 244.00 | 244.00 | 0.0M |
| 2022-07-06 | 252.00 | 258.00 | 247.00 | 247.00 | 0.0M |
| 2022-07-05 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2022-07-01 | 244.00 | 244.00 | 244.00 | 244.00 | 0.0M |
| 2022-06-30 | 254.80 | 255.00 | 254.80 | 255.00 | 0.0M |
| 2022-06-29 | 255.00 | 255.00 | 255.00 | 255.00 | 0.0M |
| 2022-06-28 | 241.10 | 241.10 | 241.10 | 241.10 | 0.0M |
| 2022-06-24 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |
| 2022-06-23 | 245.00 | 246.00 | 244.00 | 244.00 | 0.0M |
| 2022-06-22 | 254.00 | 254.00 | 254.00 | 254.00 | 0.0M |
| 2022-06-21 | 262.00 | 262.00 | 262.00 | 262.00 | 0.0M |
| 2022-06-17 | 249.00 | 255.00 | 249.00 | 255.00 | 0.0M |
| 2022-06-16 | 241.00 | 242.50 | 241.00 | 242.50 | 0.0M |
| 2022-06-14 | 249.00 | 249.20 | 245.00 | 245.00 | 0.0M |
| 2022-06-13 | 257.00 | 257.00 | 247.80 | 251.80 | 0.0M |
| 2022-06-10 | 270.00 | 270.00 | 261.00 | 261.00 | 0.0M |
| 2022-06-09 | 276.00 | 276.00 | 252.00 | 265.00 | 0.0M |
| 2022-06-08 | 277.00 | 277.00 | 275.00 | 275.00 | 0.0M |
| 2022-06-07 | 264.00 | 278.00 | 264.00 | 278.00 | 0.0M |
| 2022-06-06 | 267.00 | 267.00 | 263.00 | 263.00 | 0.0M |
| 2022-06-02 | 269.00 | 280.00 | 269.00 | 270.20 | 0.0M |
| 2022-06-01 | 280.00 | 280.00 | 267.00 | 267.00 | 0.0M |
| 2022-05-31 | 279.90 | 279.90 | 279.80 | 279.80 | 0.0M |
| 2022-05-27 | 263.00 | 275.50 | 263.00 | 275.50 | 0.0M |
| 2022-05-26 | 261.00 | 262.00 | 261.00 | 262.00 | 0.0M |
| 2022-05-25 | 259.00 | 263.00 | 259.00 | 260.00 | 0.0M |
| 2022-05-24 | 255.00 | 258.00 | 254.80 | 258.00 | 0.0M |
| 2022-05-23 | 251.00 | 251.00 | 251.00 | 251.00 | 0.0M |
| 2022-05-20 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2022-05-19 | 251.00 | 251.20 | 251.00 | 251.20 | 0.0M |
| 2022-05-18 | 245.00 | 250.00 | 241.20 | 250.00 | 0.0M |
| 2022-05-17 | 250.00 | 250.00 | 245.00 | 245.00 | 0.0M |
| 2022-05-16 | 247.50 | 249.00 | 247.50 | 248.20 | 0.0M |
| 2022-05-13 | 242.00 | 250.00 | 242.00 | 250.00 | 0.0M |
| 2022-05-11 | 245.00 | 245.00 | 240.00 | 240.00 | 0.0M |
| 2022-05-10 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |
| 2022-05-09 | 245.00 | 245.00 | 242.00 | 242.00 | 0.0M |
| 2022-05-06 | 248.00 | 248.00 | 248.00 | 248.00 | 0.0M |
| 2022-05-05 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2022-05-04 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |
| 2022-05-02 | 240.40 | 240.40 | 240.00 | 240.20 | 0.0M |
| 2022-04-28 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |
| 2022-04-25 | 232.00 | 240.20 | 232.00 | 240.20 | 0.0M |
| 2022-04-22 | 235.20 | 245.00 | 235.20 | 245.00 | 0.0M |
| 2022-04-21 | 235.00 | 246.00 | 232.00 | 245.00 | 0.0M |
| 2022-04-19 | 256.00 | 256.00 | 255.00 | 255.00 | 0.0M |
| 2022-04-18 | 259.00 | 259.00 | 259.00 | 259.00 | 0.0M |
| 2022-04-14 | 259.00 | 259.00 | 259.00 | 259.00 | 0.0M |
| 2022-04-12 | 259.00 | 259.00 | 259.00 | 259.00 | 0.0M |
| 2022-04-08 | 249.00 | 259.00 | 249.00 | 255.00 | 0.0M |
| 2022-04-07 | 260.00 | 260.00 | 231.30 | 240.00 | 0.0M |
| 2022-04-06 | 255.00 | 255.00 | 250.00 | 250.00 | 0.0M |
| 2022-04-04 | 255.00 | 255.00 | 253.00 | 255.00 | 0.0M |
| 2022-03-31 | 248.20 | 258.80 | 248.20 | 258.80 | 0.0M |
| 2022-03-28 | 252.00 | 259.00 | 252.00 | 259.00 | 0.0M |
| 2022-03-25 | 259.80 | 260.00 | 259.80 | 260.00 | 0.0M |
| 2022-03-24 | 252.00 | 260.00 | 252.00 | 260.00 | 0.0M |
| 2022-03-23 | 254.00 | 254.00 | 254.00 | 254.00 | 0.0M |
| 2022-03-22 | 260.00 | 260.00 | 260.00 | 260.00 | 0.0M |
| 2022-03-21 | 260.00 | 260.00 | 259.80 | 259.80 | 0.0M |
| 2022-03-18 | 260.00 | 260.00 | 260.00 | 260.00 | 0.0M |
| 2022-03-17 | 259.80 | 259.90 | 259.80 | 259.90 | 0.0M |
| 2022-03-16 | 255.00 | 259.80 | 255.00 | 259.80 | 0.0M |
| 2022-03-11 | 249.80 | 255.00 | 249.80 | 255.00 | 0.0M |
| 2022-03-10 | 242.00 | 242.00 | 242.00 | 242.00 | 0.0M |
| 2022-03-09 | 235.50 | 240.00 | 235.50 | 240.00 | 0.0M |
| 2022-03-08 | 250.00 | 250.00 | 235.20 | 235.20 | 0.0M |
| 2022-03-07 | 260.00 | 260.20 | 250.00 | 255.00 | 0.0M |
| 2022-03-04 | 235.00 | 235.00 | 235.00 | 235.00 | 0.0M |
| 2022-03-03 | 249.80 | 249.80 | 235.20 | 235.20 | 0.0M |
| 2022-03-02 | 240.00 | 242.10 | 240.00 | 242.10 | 0.0M |
| 2022-03-01 | 240.00 | 240.00 | 240.00 | 240.00 | 0.0M |
| 2022-02-28 | 240.00 | 240.00 | 240.00 | 240.00 | 0.0M |
| 2022-02-25 | 230.00 | 230.00 | 230.00 | 230.00 | 0.0M |
| 2022-02-23 | 225.80 | 226.00 | 225.80 | 226.00 | 0.0M |
| 2022-02-18 | 226.00 | 226.00 | 225.00 | 225.00 | 0.0M |
| 2022-02-17 | 220.00 | 220.00 | 220.00 | 220.00 | 0.0M |
| 2022-02-16 | 220.00 | 225.00 | 220.00 | 225.00 | 0.0M |
| 2022-02-15 | 220.00 | 220.00 | 220.00 | 220.00 | 0.0M |
| 2022-02-14 | 220.00 | 220.20 | 220.00 | 220.00 | 0.0M |
| 2022-02-11 | 218.50 | 218.50 | 218.50 | 218.50 | 0.0M |
| 2022-02-10 | 218.50 | 218.50 | 218.50 | 218.50 | 0.0M |
| 2022-02-09 | 218.00 | 218.50 | 217.80 | 218.30 | 0.0M |
| 2022-02-04 | 217.50 | 217.50 | 217.30 | 217.30 | 0.0M |
| 2022-02-03 | 217.50 | 217.50 | 217.30 | 217.30 | 0.0M |
| 2022-02-02 | 218.50 | 218.50 | 218.50 | 218.50 | 0.0M |
| 2022-02-01 | 220.00 | 220.00 | 210.00 | 210.00 | 0.0M |
| 2022-01-31 | 210.60 | 210.60 | 210.50 | 210.50 | 0.0M |
| 2022-01-27 | 215.00 | 215.00 | 210.60 | 211.00 | 0.0M |
| 2022-01-24 | 220.00 | 220.00 | 210.00 | 210.20 | 0.0M |
| 2022-01-20 | 211.00 | 219.90 | 211.00 | 215.00 | 0.0M |
| 2022-01-19 | 220.00 | 220.00 | 219.90 | 219.90 | 0.0M |
| 2022-01-18 | 210.00 | 220.00 | 209.80 | 220.00 | 0.0M |
| 2022-01-14 | 220.00 | 220.00 | 210.00 | 210.00 | 0.0M |
| 2022-01-13 | 210.00 | 210.00 | 209.80 | 210.00 | 0.0M |
| 2022-01-11 | 210.00 | 210.00 | 210.00 | 210.00 | 0.0M |
| 2022-01-10 | 215.00 | 215.00 | 205.50 | 210.00 | 0.0M |
| 2022-01-06 | 215.00 | 215.00 | 215.00 | 215.00 | 0.0M |