250.50
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 274.50 | 275.00 | 272.50 | 273.50 | 0.5M |
| 2021-12-29 | 275.00 | 275.00 | 273.00 | 273.50 | 0.5M |
| 2021-12-28 | 274.50 | 275.00 | 272.50 | 273.00 | 0.6M |
| 2021-12-27 | 275.00 | 275.50 | 274.00 | 274.00 | 0.4M |
| 2021-12-24 | 273.00 | 275.00 | 273.00 | 274.50 | 0.8M |
| 2021-12-23 | 273.00 | 275.00 | 271.00 | 273.00 | 1.3M |
| 2021-12-22 | 275.00 | 275.00 | 272.00 | 272.00 | 0.9M |
| 2021-12-21 | 271.00 | 276.00 | 271.00 | 275.50 | 1.1M |
| 2021-12-20 | 272.00 | 273.50 | 270.50 | 272.00 | 1.4M |
| 2021-12-17 | 272.50 | 275.00 | 272.00 | 275.00 | 1.4M |
| 2021-12-16 | 271.00 | 273.00 | 268.00 | 273.00 | 2.2M |
| 2021-12-15 | 272.00 | 273.00 | 269.50 | 270.00 | 2.2M |
| 2021-12-14 | 272.00 | 273.50 | 269.50 | 272.50 | 1.6M |
| 2021-12-13 | 277.00 | 277.50 | 273.00 | 273.00 | 1.0M |
| 2021-12-10 | 277.00 | 277.00 | 275.50 | 275.50 | 0.4M |
| 2021-12-09 | 275.00 | 277.50 | 274.50 | 277.00 | 1.0M |
| 2021-12-08 | 277.50 | 278.50 | 275.00 | 275.00 | 1.0M |
| 2021-12-07 | 276.50 | 277.50 | 274.50 | 276.50 | 0.8M |
| 2021-12-06 | 274.00 | 278.50 | 273.00 | 276.50 | 1.1M |
| 2021-12-03 | 279.00 | 279.00 | 273.50 | 275.00 | 1.2M |
| 2021-12-02 | 274.50 | 278.00 | 274.50 | 277.50 | 0.9M |
| 2021-12-01 | 271.00 | 277.50 | 270.00 | 276.50 | 1.6M |
| 2021-11-30 | 276.00 | 279.50 | 269.00 | 269.00 | 8.9M |
| 2021-11-29 | 280.50 | 282.50 | 277.00 | 277.50 | 1.1M |
| 2021-11-26 | 283.00 | 285.00 | 279.50 | 280.00 | 1.2M |
| 2021-11-25 | 286.00 | 286.00 | 282.50 | 284.50 | 0.9M |
| 2021-11-24 | 284.50 | 287.00 | 283.50 | 285.50 | 0.9M |
| 2021-11-23 | 288.00 | 288.50 | 283.50 | 283.50 | 1.0M |
| 2021-11-22 | 293.50 | 293.50 | 288.50 | 288.50 | 0.8M |
| 2021-11-19 | 290.00 | 294.00 | 289.50 | 293.50 | 1.8M |
| 2021-11-18 | 292.00 | 294.00 | 289.00 | 292.00 | 1.3M |
| 2021-11-17 | 288.50 | 292.00 | 288.00 | 292.00 | 1.9M |
| 2021-11-16 | 290.00 | 291.00 | 288.00 | 290.50 | 1.3M |
| 2021-11-15 | 290.00 | 291.00 | 288.00 | 290.00 | 1.3M |
| 2021-11-12 | 291.00 | 291.00 | 287.50 | 290.00 | 1.0M |
| 2021-11-11 | 290.00 | 291.00 | 286.50 | 289.50 | 0.9M |
| 2021-11-10 | 290.00 | 291.00 | 287.50 | 290.00 | 1.1M |
| 2021-11-09 | 287.00 | 290.50 | 284.50 | 290.50 | 1.7M |
| 2021-11-08 | 284.00 | 287.50 | 283.00 | 287.00 | 1.1M |
| 2021-11-05 | 280.00 | 284.50 | 280.00 | 284.00 | 1.0M |
| 2021-11-04 | 282.00 | 282.50 | 279.00 | 281.50 | 0.6M |
| 2021-11-03 | 281.00 | 282.00 | 278.00 | 279.00 | 1.2M |
| 2021-11-02 | 282.00 | 284.00 | 280.00 | 282.00 | 1.1M |
| 2021-11-01 | 281.00 | 282.00 | 279.00 | 281.50 | 0.7M |
| 2021-10-29 | 281.00 | 283.00 | 279.00 | 281.00 | 1.1M |
| 2021-10-28 | 281.00 | 282.50 | 281.00 | 282.00 | 0.5M |
| 2021-10-27 | 282.50 | 283.00 | 281.00 | 282.00 | 0.9M |
| 2021-10-26 | 285.50 | 285.50 | 278.00 | 283.50 | 2.0M |
| 2021-10-25 | 287.00 | 287.50 | 283.50 | 283.50 | 0.6M |
| 2021-10-22 | 282.50 | 287.50 | 282.50 | 287.50 | 0.8M |
| 2021-10-21 | 287.50 | 287.50 | 281.50 | 281.50 | 0.9M |
| 2021-10-20 | 289.50 | 289.50 | 284.00 | 286.50 | 0.7M |
| 2021-10-19 | 288.00 | 289.50 | 287.00 | 288.00 | 0.6M |
| 2021-10-18 | 291.00 | 291.50 | 287.00 | 288.00 | 0.7M |
| 2021-10-15 | 287.50 | 291.00 | 286.50 | 290.00 | 1.9M |
| 2021-10-14 | 283.00 | 286.50 | 283.00 | 285.50 | 1.0M |
| 2021-10-13 | 282.50 | 285.50 | 281.00 | 284.00 | 1.3M |
| 2021-10-12 | 284.00 | 287.50 | 281.00 | 284.00 | 1.5M |
| 2021-10-08 | 284.00 | 287.00 | 283.00 | 287.00 | 0.7M |
| 2021-10-07 | 283.50 | 285.00 | 282.00 | 285.00 | 1.3M |
| 2021-10-06 | 279.00 | 283.00 | 279.00 | 281.50 | 2.7M |
| 2021-10-05 | 275.50 | 281.00 | 274.50 | 279.00 | 1.9M |
| 2021-10-04 | 276.50 | 277.00 | 274.50 | 276.00 | 0.9M |
| 2021-10-01 | 278.00 | 280.00 | 273.50 | 276.00 | 1.6M |
| 2021-09-30 | 278.00 | 280.00 | 276.00 | 280.00 | 1.1M |
| 2021-09-29 | 279.50 | 280.00 | 274.50 | 280.00 | 1.6M |
| 2021-09-28 | 278.50 | 280.50 | 275.00 | 279.50 | 0.8M |
| 2021-09-27 | 280.00 | 281.00 | 278.50 | 280.00 | 0.9M |
| 2021-09-24 | 280.00 | 281.00 | 278.50 | 279.50 | 0.7M |
| 2021-09-23 | 279.50 | 281.00 | 277.00 | 280.00 | 1.3M |
| 2021-09-22 | 276.50 | 281.00 | 274.50 | 277.50 | 2.0M |
| 2021-09-17 | 277.50 | 280.00 | 277.50 | 278.00 | 1.6M |
| 2021-09-16 | 278.00 | 279.00 | 276.00 | 277.00 | 1.4M |
| 2021-09-15 | 277.50 | 279.00 | 276.00 | 278.00 | 1.1M |
| 2021-09-14 | 275.50 | 278.00 | 272.50 | 278.00 | 1.0M |
| 2021-09-13 | 274.00 | 275.50 | 271.00 | 275.50 | 0.8M |
| 2021-09-10 | 272.00 | 274.50 | 272.00 | 274.50 | 0.6M |
| 2021-09-09 | 274.00 | 275.00 | 271.00 | 271.50 | 1.5M |
| 2021-09-08 | 269.50 | 274.00 | 269.00 | 273.50 | 1.3M |
| 2021-09-07 | 271.00 | 271.00 | 267.50 | 269.00 | 2.2M |
| 2021-09-06 | 279.00 | 282.00 | 279.00 | 279.50 | 1.0M |
| 2021-09-03 | 278.50 | 280.50 | 277.00 | 278.50 | 1.6M |
| 2021-09-02 | 278.00 | 281.50 | 278.00 | 278.50 | 0.8M |
| 2021-09-01 | 284.50 | 285.50 | 277.50 | 278.00 | 2.0M |
| 2021-08-31 | 285.50 | 286.00 | 282.00 | 285.50 | 1.1M |
| 2021-08-30 | 283.00 | 285.50 | 281.50 | 285.50 | 0.9M |
| 2021-08-27 | 282.50 | 287.00 | 281.50 | 284.50 | 1.7M |
| 2021-08-26 | 289.00 | 289.00 | 281.00 | 282.50 | 3.0M |
| 2021-08-25 | 289.50 | 291.00 | 288.00 | 290.00 | 0.8M |
| 2021-08-24 | 289.50 | 292.00 | 288.00 | 291.00 | 2.0M |
| 2021-08-23 | 287.50 | 289.00 | 286.50 | 288.00 | 1.2M |
| 2021-08-20 | 287.00 | 288.00 | 283.50 | 286.00 | 1.9M |
| 2021-08-19 | 289.00 | 289.00 | 283.50 | 286.50 | 1.5M |
| 2021-08-18 | 289.00 | 289.00 | 285.50 | 289.00 | 1.6M |
| 2021-08-17 | 284.00 | 289.00 | 284.00 | 289.00 | 2.5M |
| 2021-08-16 | 280.50 | 286.00 | 280.50 | 286.00 | 1.8M |
| 2021-08-13 | 284.00 | 284.50 | 280.00 | 281.50 | 0.7M |
| 2021-08-12 | 283.00 | 286.50 | 283.00 | 284.50 | 0.7M |
| 2021-08-11 | 278.00 | 285.00 | 278.00 | 284.00 | 1.1M |
| 2021-08-10 | 279.00 | 280.00 | 277.00 | 280.00 | 0.7M |
| 2021-08-09 | 282.00 | 282.00 | 273.50 | 280.00 | 1.1M |
| 2021-08-06 | 287.00 | 288.00 | 280.00 | 282.50 | 3.2M |
| 2021-08-05 | 287.00 | 288.50 | 285.00 | 288.00 | 2.3M |
| 2021-08-04 | 286.00 | 290.00 | 285.50 | 288.50 | 2.6M |
| 2021-08-03 | 285.50 | 288.00 | 283.50 | 288.00 | 3.6M |
| 2021-08-02 | 280.50 | 286.00 | 280.50 | 282.50 | 2.4M |
| 2021-07-30 | 287.00 | 287.00 | 277.50 | 280.50 | 4.2M |
| 2021-07-29 | 270.00 | 274.50 | 270.00 | 274.00 | 2.2M |
| 2021-07-28 | 268.00 | 269.50 | 265.50 | 269.50 | 2.0M |
| 2021-07-27 | 266.50 | 268.00 | 265.50 | 268.00 | 1.2M |
| 2021-07-26 | 265.00 | 266.50 | 264.50 | 266.00 | 0.8M |
| 2021-07-23 | 264.50 | 265.50 | 263.00 | 265.00 | 0.6M |
| 2021-07-22 | 264.00 | 265.00 | 263.50 | 264.00 | 0.7M |
| 2021-07-21 | 261.00 | 264.00 | 260.50 | 263.50 | 1.2M |
| 2021-07-20 | 263.00 | 263.50 | 261.00 | 261.00 | 0.5M |
| 2021-07-19 | 261.50 | 264.00 | 261.00 | 264.00 | 1.1M |
| 2021-07-16 | 260.50 | 262.50 | 260.00 | 262.50 | 1.1M |
| 2021-07-15 | 260.50 | 261.50 | 260.00 | 260.00 | 0.6M |
| 2021-07-14 | 261.50 | 262.50 | 260.00 | 260.50 | 0.7M |
| 2021-07-13 | 260.00 | 261.50 | 259.00 | 261.50 | 1.0M |
| 2021-07-12 | 260.50 | 260.50 | 258.00 | 259.00 | 0.8M |
| 2021-07-09 | 260.00 | 261.00 | 258.00 | 260.50 | 1.2M |
| 2021-07-08 | 262.00 | 262.00 | 260.00 | 261.50 | 1.1M |
| 2021-07-07 | 260.00 | 261.50 | 259.50 | 261.50 | 0.5M |
| 2021-07-06 | 260.00 | 261.00 | 259.50 | 260.00 | 0.6M |
| 2021-07-05 | 261.00 | 262.00 | 259.50 | 259.50 | 1.3M |
| 2021-07-02 | 261.00 | 261.00 | 259.50 | 260.50 | 1.2M |
| 2021-07-01 | 263.00 | 264.00 | 260.50 | 261.00 | 0.8M |
| 2021-06-30 | 262.50 | 263.50 | 262.00 | 263.00 | 0.6M |
| 2021-06-29 | 261.00 | 263.00 | 260.00 | 263.00 | 0.8M |
| 2021-06-28 | 263.00 | 263.50 | 261.00 | 261.00 | 0.6M |
| 2021-06-25 | 263.00 | 264.50 | 262.00 | 262.00 | 0.7M |
| 2021-06-24 | 262.50 | 264.00 | 262.00 | 262.00 | 0.6M |
| 2021-06-23 | 261.00 | 264.50 | 261.00 | 263.00 | 1.1M |
| 2021-06-22 | 261.00 | 261.50 | 260.50 | 261.00 | 0.7M |
| 2021-06-21 | 260.00 | 262.50 | 259.00 | 262.50 | 1.6M |
| 2021-06-18 | 260.50 | 262.00 | 260.00 | 260.00 | 2.9M |
| 2021-06-17 | 261.00 | 262.50 | 259.00 | 261.00 | 1.5M |
| 2021-06-16 | 261.00 | 263.50 | 261.00 | 262.50 | 1.1M |
| 2021-06-15 | 264.50 | 265.50 | 261.50 | 262.00 | 1.2M |
| 2021-06-11 | 264.50 | 265.00 | 263.50 | 264.50 | 0.4M |
| 2021-06-10 | 264.50 | 266.00 | 264.00 | 264.50 | 0.4M |
| 2021-06-09 | 262.50 | 264.50 | 262.00 | 264.00 | 0.7M |
| 2021-06-08 | 264.00 | 264.00 | 262.00 | 263.00 | 0.6M |
| 2021-06-07 | 263.50 | 264.50 | 261.00 | 262.00 | 0.8M |
| 2021-06-04 | 264.50 | 265.00 | 263.00 | 263.50 | 0.7M |
| 2021-06-03 | 268.50 | 268.50 | 265.50 | 266.50 | 0.5M |
| 2021-06-02 | 265.50 | 269.00 | 265.00 | 268.50 | 1.4M |
| 2021-06-01 | 264.00 | 267.00 | 263.00 | 266.50 | 1.0M |
| 2021-05-31 | 263.50 | 266.00 | 263.00 | 264.50 | 2.1M |
| 2021-05-28 | 261.00 | 263.50 | 260.50 | 262.00 | 2.2M |
| 2021-05-27 | 261.50 | 262.00 | 259.00 | 259.00 | 4.6M |
| 2021-05-26 | 262.50 | 263.50 | 261.00 | 261.50 | 2.4M |
| 2021-05-25 | 263.00 | 264.50 | 261.00 | 264.50 | 2.4M |
| 2021-05-24 | 268.00 | 269.00 | 264.00 | 264.50 | 1.5M |
| 2021-05-21 | 269.50 | 273.00 | 267.00 | 268.00 | 1.6M |
| 2021-05-20 | 268.50 | 271.00 | 267.00 | 268.50 | 1.8M |
| 2021-05-19 | 268.50 | 273.00 | 267.50 | 272.00 | 1.1M |
| 2021-05-18 | 268.00 | 275.00 | 267.50 | 272.00 | 2.0M |
| 2021-05-17 | 270.50 | 277.00 | 266.50 | 267.00 | 4.4M |
| 2021-05-14 | 264.50 | 272.00 | 264.00 | 271.50 | 1.9M |
| 2021-05-13 | 262.50 | 265.50 | 259.00 | 264.50 | 1.7M |
| 2021-05-12 | 268.50 | 272.00 | 253.50 | 260.50 | 3.6M |
| 2021-05-11 | 272.00 | 272.00 | 268.00 | 269.50 | 1.3M |
| 2021-05-10 | 271.50 | 272.00 | 271.00 | 272.00 | 0.5M |
| 2021-05-07 | 268.50 | 272.50 | 268.50 | 271.00 | 1.5M |
| 2021-05-06 | 268.00 | 270.00 | 267.00 | 268.50 | 1.0M |
| 2021-05-05 | 270.00 | 270.50 | 267.00 | 267.50 | 1.1M |
| 2021-05-04 | 272.00 | 273.00 | 268.00 | 268.50 | 1.5M |
| 2021-05-03 | 270.00 | 272.00 | 270.00 | 271.00 | 1.1M |
| 2021-04-29 | 272.00 | 274.00 | 271.00 | 271.00 | 2.3M |
| 2021-04-28 | 273.50 | 274.00 | 271.50 | 273.00 | 0.9M |
| 2021-04-27 | 273.50 | 274.50 | 272.50 | 273.50 | 0.8M |
| 2021-04-26 | 273.50 | 274.50 | 272.50 | 274.50 | 1.0M |
| 2021-04-23 | 274.50 | 274.50 | 273.00 | 273.50 | 0.8M |
| 2021-04-22 | 273.50 | 274.50 | 273.00 | 274.50 | 1.3M |
| 2021-04-21 | 274.50 | 275.50 | 273.50 | 274.00 | 1.1M |
| 2021-04-20 | 274.00 | 276.50 | 274.00 | 276.50 | 1.4M |
| 2021-04-19 | 274.00 | 275.00 | 273.00 | 275.00 | 0.7M |
| 2021-04-16 | 273.00 | 274.50 | 273.00 | 274.00 | 0.8M |
| 2021-04-15 | 274.50 | 274.50 | 272.50 | 273.00 | 0.6M |
| 2021-04-14 | 272.50 | 274.00 | 272.00 | 273.50 | 0.9M |
| 2021-04-13 | 274.00 | 275.00 | 272.50 | 274.00 | 0.9M |
| 2021-04-12 | 272.50 | 273.50 | 271.50 | 272.50 | 1.4M |
| 2021-04-09 | 273.00 | 275.00 | 272.50 | 274.50 | 0.6M |
| 2021-04-08 | 272.00 | 274.00 | 272.00 | 272.50 | 0.6M |
| 2021-04-07 | 273.00 | 275.00 | 272.50 | 273.50 | 1.0M |
| 2021-04-06 | 276.00 | 277.00 | 272.00 | 274.00 | 0.8M |
| 2021-04-01 | 273.00 | 275.50 | 272.50 | 275.50 | 1.0M |
| 2021-03-31 | 278.50 | 278.50 | 272.00 | 272.00 | 2.7M |
| 2021-03-30 | 279.50 | 280.00 | 277.50 | 280.00 | 0.8M |
| 2021-03-29 | 278.00 | 278.00 | 276.00 | 278.00 | 0.7M |
| 2021-03-26 | 277.00 | 278.50 | 276.00 | 277.00 | 1.0M |
| 2021-03-25 | 273.50 | 277.50 | 273.00 | 277.00 | 0.8M |
| 2021-03-24 | 274.50 | 276.00 | 273.00 | 275.00 | 0.6M |
| 2021-03-23 | 270.50 | 275.50 | 270.00 | 275.00 | 0.9M |
| 2021-03-22 | 271.00 | 272.50 | 269.50 | 271.50 | 1.3M |
| 2021-03-19 | 274.00 | 275.00 | 271.00 | 273.00 | 2.2M |
| 2021-03-18 | 276.50 | 278.50 | 276.00 | 276.00 | 0.9M |
| 2021-03-17 | 277.50 | 278.00 | 276.00 | 277.50 | 1.4M |
| 2021-03-16 | 275.50 | 279.50 | 275.50 | 277.50 | 1.2M |
| 2021-03-15 | 277.00 | 278.00 | 275.00 | 275.50 | 1.2M |
| 2021-03-12 | 279.00 | 280.00 | 275.00 | 280.00 | 1.3M |
| 2021-03-11 | 280.00 | 281.00 | 279.00 | 279.00 | 2.0M |
| 2021-03-10 | 276.50 | 281.00 | 276.00 | 279.00 | 3.2M |
| 2021-03-09 | 274.00 | 276.50 | 274.00 | 275.00 | 2.5M |
| 2021-03-08 | 270.50 | 273.50 | 270.00 | 273.00 | 2.0M |
| 2021-03-05 | 268.00 | 272.00 | 267.50 | 270.50 | 2.2M |
| 2021-03-04 | 270.00 | 273.00 | 268.00 | 272.00 | 2.4M |
| 2021-03-03 | 266.50 | 272.00 | 266.00 | 272.00 | 3.1M |
| 2021-03-02 | 265.50 | 267.00 | 264.00 | 265.00 | 1.5M |
| 2021-02-26 | 268.00 | 268.00 | 262.00 | 262.00 | 3.1M |
| 2021-02-25 | 266.50 | 268.00 | 265.50 | 268.00 | 1.6M |
| 2021-02-24 | 266.00 | 267.50 | 265.00 | 265.50 | 1.7M |
| 2021-02-23 | 265.00 | 267.00 | 265.00 | 265.00 | 1.4M |
| 2021-02-22 | 265.00 | 267.00 | 265.00 | 265.50 | 1.1M |
| 2021-02-19 | 266.00 | 268.00 | 265.00 | 265.00 | 1.4M |
| 2021-02-18 | 267.50 | 269.50 | 266.00 | 266.00 | 1.5M |
| 2021-02-17 | 266.00 | 270.00 | 264.00 | 270.00 | 2.3M |
| 2021-02-05 | 268.00 | 270.00 | 267.50 | 268.00 | 0.9M |
| 2021-02-04 | 268.00 | 269.50 | 267.00 | 269.00 | 1.2M |
| 2021-02-03 | 269.50 | 270.00 | 268.00 | 268.00 | 0.8M |
| 2021-02-02 | 269.50 | 272.00 | 268.00 | 271.00 | 1.0M |
| 2021-02-01 | 269.50 | 273.50 | 269.50 | 270.00 | 1.4M |
| 2021-01-29 | 268.50 | 273.50 | 267.00 | 267.00 | 3.1M |
| 2021-01-28 | 267.50 | 271.00 | 267.50 | 270.00 | 1.9M |
| 2021-01-27 | 268.00 | 270.00 | 268.00 | 269.50 | 1.0M |
| 2021-01-26 | 267.00 | 268.00 | 265.50 | 267.00 | 0.9M |
| 2021-01-25 | 264.50 | 267.50 | 264.50 | 267.50 | 0.7M |
| 2021-01-22 | 270.50 | 271.00 | 265.50 | 266.50 | 2.1M |
| 2021-01-21 | 266.50 | 272.50 | 266.00 | 270.00 | 1.9M |
| 2021-01-20 | 264.00 | 268.00 | 264.00 | 266.00 | 2.2M |
| 2021-01-19 | 264.00 | 266.00 | 263.00 | 264.00 | 1.0M |
| 2021-01-18 | 266.50 | 267.50 | 263.50 | 265.50 | 1.4M |
| 2021-01-15 | 266.50 | 268.50 | 265.00 | 266.00 | 1.0M |
| 2021-01-14 | 269.00 | 269.50 | 265.00 | 266.50 | 1.3M |
| 2021-01-13 | 268.50 | 270.00 | 268.50 | 269.00 | 0.9M |
| 2021-01-12 | 270.50 | 271.00 | 268.50 | 268.50 | 1.0M |
| 2021-01-11 | 272.50 | 273.00 | 270.50 | 271.00 | 1.3M |
| 2021-01-08 | 270.50 | 273.00 | 269.00 | 273.00 | 1.4M |
| 2021-01-07 | 271.00 | 272.00 | 270.00 | 271.00 | 1.0M |
| 2021-01-06 | 271.50 | 272.00 | 270.00 | 271.00 | 1.4M |
| 2021-01-05 | 268.50 | 272.00 | 268.50 | 272.00 | 1.7M |
| 2021-01-04 | 266.50 | 269.50 | 265.00 | 268.50 | 1.1M |