317.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 397.50 | 398.00 | 393.00 | 396.50 | 0.3M |
| 2023-12-28 | 398.50 | 401.00 | 396.00 | 397.50 | 0.4M |
| 2023-12-27 | 392.00 | 399.50 | 392.00 | 398.00 | 0.5M |
| 2023-12-26 | 388.00 | 395.00 | 388.00 | 390.50 | 0.2M |
| 2023-12-25 | 390.50 | 392.50 | 386.50 | 387.50 | 0.3M |
| 2023-12-22 | 385.00 | 392.00 | 385.00 | 391.00 | 0.4M |
| 2023-12-21 | 390.00 | 391.00 | 384.00 | 385.00 | 0.8M |
| 2023-12-20 | 396.00 | 398.00 | 392.50 | 392.50 | 0.4M |
| 2023-12-19 | 398.00 | 399.50 | 395.00 | 395.00 | 0.4M |
| 2023-12-18 | 405.50 | 405.50 | 397.00 | 397.50 | 0.7M |
| 2023-12-15 | 407.50 | 409.00 | 402.50 | 404.00 | 0.6M |
| 2023-12-14 | 401.50 | 413.00 | 400.50 | 406.50 | 1.8M |
| 2023-12-13 | 396.00 | 397.00 | 390.50 | 396.50 | 1.0M |
| 2023-12-12 | 400.50 | 401.50 | 396.50 | 396.50 | 0.6M |
| 2023-12-11 | 401.50 | 403.50 | 398.50 | 398.50 | 0.5M |
| 2023-12-08 | 408.00 | 408.50 | 398.50 | 402.00 | 2.0M |
| 2023-12-07 | 407.50 | 417.50 | 406.00 | 409.50 | 2.1M |
| 2023-12-06 | 402.50 | 407.00 | 399.50 | 403.50 | 0.6M |
| 2023-12-05 | 409.50 | 414.00 | 396.50 | 399.50 | 1.7M |
| 2023-12-04 | 406.00 | 420.00 | 403.00 | 407.50 | 3.2M |
| 2023-12-01 | 403.00 | 404.50 | 395.00 | 399.50 | 1.1M |
| 2023-11-30 | 408.50 | 411.00 | 400.00 | 403.00 | 1.1M |
| 2023-11-29 | 411.00 | 412.00 | 403.00 | 406.00 | 0.9M |
| 2023-11-28 | 409.00 | 413.50 | 402.50 | 411.00 | 1.7M |
| 2023-11-27 | 402.00 | 408.50 | 398.00 | 405.00 | 1.9M |
| 2023-11-24 | 400.00 | 403.50 | 397.50 | 399.50 | 0.7M |
| 2023-11-23 | 399.00 | 403.50 | 393.50 | 396.00 | 0.9M |
| 2023-11-22 | 396.50 | 399.00 | 395.50 | 397.50 | 0.4M |
| 2023-11-21 | 397.50 | 402.00 | 395.50 | 396.00 | 1.1M |
| 2023-11-20 | 399.00 | 402.00 | 387.00 | 394.50 | 2.0M |
| 2023-11-17 | 398.50 | 409.50 | 395.00 | 398.00 | 1.1M |
| 2023-11-16 | 398.00 | 402.00 | 395.00 | 398.00 | 0.8M |
| 2023-11-15 | 407.00 | 410.50 | 396.00 | 397.00 | 1.1M |
| 2023-11-14 | 410.50 | 411.00 | 405.00 | 406.00 | 0.8M |
| 2023-11-13 | 410.00 | 411.00 | 400.00 | 408.00 | 1.2M |
| 2023-11-10 | 404.50 | 412.50 | 402.00 | 405.00 | 0.8M |
| 2023-11-09 | 414.50 | 414.50 | 403.00 | 404.50 | 1.0M |
| 2023-11-08 | 415.50 | 420.00 | 408.50 | 410.00 | 1.7M |
| 2023-11-07 | 390.00 | 422.00 | 388.50 | 414.00 | 3.7M |
| 2023-11-06 | 386.00 | 393.00 | 383.00 | 388.50 | 1.0M |
| 2023-11-03 | 399.00 | 399.50 | 380.00 | 381.00 | 1.5M |
| 2023-11-02 | 392.00 | 400.00 | 385.50 | 396.50 | 1.3M |
| 2023-11-01 | 375.00 | 392.00 | 375.00 | 387.00 | 0.8M |
| 2023-10-31 | 395.00 | 396.00 | 368.00 | 371.00 | 1.5M |
| 2023-10-30 | 404.00 | 404.00 | 394.00 | 395.00 | 0.5M |
| 2023-10-27 | 393.00 | 403.00 | 389.50 | 398.50 | 0.9M |
| 2023-10-26 | 391.50 | 394.50 | 387.50 | 387.50 | 0.3M |
| 2023-10-25 | 389.00 | 395.50 | 389.00 | 393.50 | 0.4M |
| 2023-10-24 | 389.00 | 389.00 | 384.50 | 386.00 | 0.2M |
| 2023-10-23 | 382.50 | 396.00 | 382.50 | 386.00 | 0.7M |
| 2023-10-20 | 383.50 | 385.00 | 375.50 | 385.00 | 0.5M |
| 2023-10-19 | 383.00 | 391.00 | 381.00 | 383.50 | 0.3M |
| 2023-10-18 | 378.50 | 385.00 | 374.50 | 385.00 | 0.5M |
| 2023-10-17 | 391.50 | 392.00 | 378.00 | 378.00 | 0.5M |
| 2023-10-16 | 388.00 | 393.00 | 387.50 | 388.00 | 0.3M |
| 2023-10-13 | 392.50 | 396.00 | 386.50 | 388.00 | 0.6M |
| 2023-10-12 | 397.00 | 399.50 | 391.50 | 392.50 | 0.4M |
| 2023-10-11 | 403.50 | 406.00 | 396.00 | 396.00 | 0.9M |
| 2023-10-06 | 396.00 | 410.00 | 395.00 | 398.00 | 1.8M |
| 2023-10-05 | 399.00 | 411.50 | 392.00 | 392.50 | 1.8M |
| 2023-10-04 | 382.00 | 401.00 | 382.00 | 399.50 | 2.1M |
| 2023-10-03 | 388.00 | 390.00 | 377.00 | 386.00 | 1.9M |
| 2023-10-02 | 392.00 | 396.00 | 385.50 | 395.00 | 1.5M |
| 2023-09-28 | 389.50 | 392.00 | 385.50 | 389.00 | 0.8M |
| 2023-09-27 | 384.00 | 390.00 | 380.50 | 386.00 | 0.8M |
| 2023-09-26 | 390.50 | 394.00 | 380.00 | 381.50 | 2.0M |
| 2023-09-25 | 377.00 | 389.00 | 372.00 | 387.50 | 1.9M |
| 2023-09-22 | 355.00 | 373.00 | 353.50 | 368.00 | 0.8M |
| 2023-09-21 | 363.00 | 375.50 | 355.50 | 355.50 | 0.9M |
| 2023-09-20 | 353.00 | 369.50 | 350.50 | 366.00 | 0.8M |
| 2023-09-19 | 354.50 | 355.50 | 351.50 | 353.00 | 0.2M |
| 2023-09-18 | 353.00 | 356.00 | 353.00 | 354.00 | 0.3M |
| 2023-09-15 | 352.00 | 353.00 | 348.50 | 352.00 | 0.2M |
| 2023-09-14 | 349.50 | 354.50 | 347.50 | 350.00 | 0.4M |
| 2023-09-13 | 355.50 | 359.00 | 349.00 | 349.50 | 0.4M |
| 2023-09-12 | 356.50 | 362.00 | 345.00 | 356.50 | 1.3M |
| 2023-09-11 | 367.00 | 372.50 | 360.00 | 360.00 | 0.5M |
| 2023-09-08 | 373.00 | 373.00 | 366.50 | 366.50 | 0.3M |
| 2023-09-07 | 368.00 | 373.00 | 368.00 | 370.50 | 0.2M |
| 2023-09-06 | 374.00 | 375.00 | 369.50 | 369.50 | 0.5M |
| 2023-09-05 | 376.00 | 380.00 | 368.50 | 374.00 | 1.1M |
| 2023-09-04 | 382.50 | 384.50 | 366.00 | 380.00 | 1.3M |
| 2023-09-01 | 382.50 | 399.50 | 382.00 | 385.00 | 3.0M |
| 2023-08-31 | 364.00 | 389.50 | 364.00 | 385.50 | 4.8M |
| 2023-08-30 | 345.00 | 357.50 | 341.50 | 354.50 | 0.7M |
| 2023-08-29 | 335.50 | 343.50 | 334.00 | 343.00 | 0.2M |
| 2023-08-28 | 339.00 | 339.00 | 334.00 | 334.00 | 0.2M |
| 2023-08-25 | 338.00 | 338.50 | 333.00 | 336.50 | 0.1M |
| 2023-08-24 | 345.00 | 345.00 | 337.00 | 337.50 | 0.2M |
| 2023-08-23 | 343.00 | 345.00 | 340.50 | 341.50 | 0.1M |
| 2023-08-22 | 338.50 | 347.50 | 338.50 | 345.00 | 0.3M |
| 2023-08-21 | 340.00 | 340.00 | 337.00 | 337.00 | 0.1M |
| 2023-08-18 | 339.50 | 344.50 | 334.50 | 340.00 | 0.2M |
| 2023-08-17 | 330.00 | 341.00 | 328.00 | 339.50 | 0.3M |
| 2023-08-16 | 336.00 | 336.00 | 330.00 | 330.50 | 0.2M |
| 2023-08-15 | 340.50 | 341.00 | 335.00 | 336.00 | 0.1M |
| 2023-08-14 | 343.50 | 343.50 | 334.50 | 335.00 | 0.3M |
| 2023-08-11 | 340.00 | 345.00 | 336.00 | 343.50 | 0.4M |
| 2023-08-10 | 344.00 | 344.50 | 337.50 | 339.00 | 0.3M |
| 2023-08-09 | 342.00 | 344.50 | 341.00 | 344.00 | 0.2M |
| 2023-08-08 | 342.50 | 345.00 | 337.00 | 341.00 | 0.5M |
| 2023-08-07 | 359.00 | 359.00 | 342.00 | 343.00 | 1.1M |
| 2023-08-04 | 344.00 | 367.50 | 344.00 | 357.00 | 1.1M |
| 2023-08-02 | 353.00 | 357.50 | 347.00 | 347.00 | 0.6M |
| 2023-08-01 | 386.50 | 386.50 | 352.50 | 353.00 | 2.2M |
| 2023-07-31 | 378.50 | 388.00 | 375.50 | 379.50 | 0.9M |
| 2023-07-28 | 376.00 | 380.00 | 373.50 | 377.00 | 0.4M |
| 2023-07-27 | 374.00 | 378.00 | 369.50 | 376.50 | 0.4M |
| 2023-07-26 | 375.50 | 375.50 | 369.00 | 370.00 | 0.4M |
| 2023-07-25 | 364.50 | 377.00 | 363.00 | 374.50 | 0.7M |
| 2023-07-24 | 363.00 | 367.00 | 360.00 | 363.00 | 0.3M |
| 2023-07-21 | 366.00 | 374.00 | 362.00 | 363.00 | 0.6M |
| 2023-07-20 | 373.00 | 373.50 | 366.00 | 367.00 | 0.3M |
| 2023-07-19 | 364.00 | 374.00 | 364.00 | 367.50 | 0.6M |
| 2023-07-18 | 377.50 | 377.50 | 361.50 | 362.00 | 0.8M |
| 2023-07-17 | 371.50 | 381.50 | 369.00 | 374.00 | 0.9M |
| 2023-07-14 | 359.42 | 367.29 | 355.49 | 363.85 | 0.5M |
| 2023-07-13 | 354.01 | 359.42 | 351.06 | 355.00 | 0.6M |
| 2023-07-12 | 361.88 | 361.88 | 354.01 | 355.00 | 0.4M |
| 2023-07-11 | 350.08 | 363.35 | 347.13 | 362.86 | 0.8M |
| 2023-07-10 | 365.32 | 365.32 | 352.54 | 353.03 | 1.0M |
| 2023-07-07 | 372.70 | 378.60 | 365.32 | 365.32 | 1.1M |
| 2023-07-06 | 367.78 | 385.48 | 363.85 | 375.65 | 2.6M |
| 2023-07-05 | 346.64 | 363.35 | 346.64 | 360.40 | 1.4M |
| 2023-07-04 | 347.62 | 350.08 | 342.70 | 348.11 | 0.7M |
| 2023-07-03 | 343.20 | 351.06 | 339.75 | 345.65 | 0.6M |
| 2023-06-30 | 342.21 | 342.21 | 336.31 | 339.26 | 0.4M |
| 2023-06-29 | 342.70 | 345.65 | 336.80 | 338.28 | 0.4M |
| 2023-06-28 | 340.74 | 342.21 | 335.82 | 342.21 | 0.3M |
| 2023-06-27 | 336.80 | 342.21 | 334.35 | 336.31 | 0.4M |
| 2023-06-26 | 342.21 | 342.21 | 336.31 | 336.80 | 0.2M |
| 2023-06-21 | 340.25 | 342.21 | 333.85 | 342.21 | 0.4M |
| 2023-06-20 | 341.72 | 343.20 | 339.75 | 342.21 | 0.3M |
| 2023-06-19 | 340.25 | 342.70 | 336.80 | 339.26 | 0.2M |
| 2023-06-16 | 332.38 | 344.18 | 332.38 | 339.26 | 0.8M |
| 2023-06-15 | 330.41 | 335.33 | 327.95 | 331.89 | 0.6M |
| 2023-06-14 | 345.00 | 345.00 | 335.50 | 336.50 | 0.8M |
| 2023-06-13 | 350.00 | 352.50 | 343.50 | 344.00 | 0.6M |
| 2023-06-12 | 347.00 | 349.50 | 341.50 | 349.50 | 0.5M |
| 2023-06-09 | 353.00 | 354.00 | 341.50 | 346.00 | 1.1M |
| 2023-06-08 | 360.00 | 362.00 | 351.00 | 354.00 | 2.0M |
| 2023-06-07 | 381.00 | 382.50 | 376.50 | 382.00 | 0.7M |
| 2023-06-06 | 379.00 | 385.00 | 375.50 | 378.50 | 0.6M |
| 2023-06-05 | 377.00 | 381.50 | 372.00 | 381.00 | 1.0M |
| 2023-06-02 | 370.50 | 370.50 | 363.00 | 364.00 | 0.5M |
| 2023-06-01 | 366.50 | 368.50 | 365.00 | 366.00 | 0.5M |
| 2023-05-31 | 366.50 | 367.00 | 360.00 | 360.50 | 0.7M |
| 2023-05-30 | 370.00 | 371.00 | 362.00 | 362.50 | 0.5M |
| 2023-05-29 | 362.00 | 370.50 | 361.00 | 366.50 | 0.5M |
| 2023-05-26 | 367.50 | 369.00 | 358.00 | 358.00 | 0.5M |
| 2023-05-25 | 363.50 | 368.50 | 363.00 | 367.00 | 0.4M |
| 2023-05-24 | 367.00 | 368.50 | 359.50 | 362.00 | 0.5M |
| 2023-05-23 | 363.50 | 376.00 | 363.50 | 366.50 | 0.5M |
| 2023-05-22 | 363.50 | 364.00 | 353.50 | 362.50 | 0.9M |
| 2023-05-19 | 367.00 | 369.50 | 362.50 | 364.00 | 0.5M |
| 2023-05-18 | 369.00 | 373.00 | 365.00 | 366.50 | 0.5M |
| 2023-05-17 | 356.50 | 369.00 | 356.50 | 367.00 | 0.7M |
| 2023-05-16 | 354.50 | 360.50 | 353.50 | 356.50 | 0.6M |
| 2023-05-15 | 356.50 | 364.00 | 350.00 | 352.50 | 1.3M |
| 2023-05-12 | 369.50 | 371.00 | 352.50 | 357.00 | 2.6M |
| 2023-05-11 | 398.00 | 398.00 | 375.50 | 376.00 | 1.4M |
| 2023-05-10 | 400.00 | 403.50 | 397.00 | 397.00 | 0.3M |
| 2023-05-09 | 410.00 | 410.00 | 398.50 | 398.50 | 0.5M |
| 2023-05-08 | 409.50 | 410.00 | 404.00 | 406.00 | 0.4M |
| 2023-05-05 | 410.50 | 412.00 | 406.50 | 407.00 | 0.4M |
| 2023-05-04 | 419.50 | 419.50 | 406.00 | 409.00 | 0.8M |
| 2023-05-03 | 418.00 | 424.00 | 415.50 | 416.50 | 0.7M |
| 2023-05-02 | 434.50 | 435.00 | 415.00 | 415.00 | 1.0M |
| 2023-04-28 | 423.00 | 434.50 | 422.00 | 434.50 | 0.4M |
| 2023-04-27 | 415.00 | 424.50 | 411.50 | 420.00 | 0.3M |
| 2023-04-26 | 419.50 | 419.50 | 410.00 | 415.00 | 0.3M |
| 2023-04-25 | 424.50 | 426.50 | 410.00 | 413.50 | 0.5M |
| 2023-04-24 | 416.00 | 424.00 | 409.50 | 421.50 | 0.6M |
| 2023-04-21 | 438.00 | 438.00 | 413.00 | 421.50 | 1.3M |
| 2023-04-20 | 441.00 | 443.50 | 432.00 | 436.00 | 0.9M |
| 2023-04-19 | 428.00 | 449.00 | 428.00 | 441.00 | 1.7M |
| 2023-04-18 | 423.50 | 428.50 | 415.00 | 425.50 | 0.6M |
| 2023-04-17 | 423.00 | 428.00 | 416.50 | 416.50 | 0.4M |
| 2023-04-14 | 418.50 | 428.50 | 417.00 | 420.00 | 0.6M |
| 2023-04-13 | 418.00 | 427.00 | 416.00 | 416.00 | 0.5M |
| 2023-04-12 | 415.00 | 423.00 | 411.50 | 423.00 | 0.5M |
| 2023-04-11 | 414.50 | 417.50 | 406.50 | 412.50 | 0.7M |
| 2023-04-10 | 423.00 | 423.00 | 408.00 | 413.50 | 0.6M |
| 2023-04-07 | 425.00 | 425.00 | 417.00 | 419.00 | 0.3M |
| 2023-04-06 | 411.00 | 422.00 | 407.00 | 420.00 | 0.4M |
| 2023-03-31 | 415.50 | 416.50 | 407.00 | 409.50 | 0.3M |
| 2023-03-30 | 413.00 | 417.50 | 412.50 | 414.00 | 0.3M |
| 2023-03-29 | 406.00 | 417.50 | 406.00 | 411.00 | 0.5M |
| 2023-03-28 | 417.00 | 422.50 | 403.50 | 404.50 | 0.8M |
| 2023-03-27 | 418.00 | 418.00 | 411.00 | 411.00 | 0.5M |
| 2023-03-24 | 425.00 | 425.00 | 420.00 | 420.00 | 0.2M |
| 2023-03-23 | 426.00 | 427.00 | 419.00 | 422.00 | 0.3M |
| 2023-03-22 | 431.00 | 432.00 | 423.50 | 423.50 | 0.4M |
| 2023-03-21 | 409.50 | 435.00 | 409.50 | 429.50 | 0.8M |
| 2023-03-20 | 412.00 | 412.50 | 400.50 | 409.50 | 0.4M |
| 2023-03-17 | 410.00 | 414.00 | 408.00 | 412.00 | 0.5M |
| 2023-03-16 | 408.00 | 410.50 | 404.00 | 404.00 | 0.3M |
| 2023-03-15 | 407.00 | 415.00 | 407.00 | 409.50 | 0.4M |
| 2023-03-14 | 400.00 | 406.00 | 398.50 | 400.50 | 0.3M |
| 2023-03-13 | 406.00 | 407.00 | 401.00 | 402.50 | 0.4M |
| 2023-03-10 | 423.00 | 423.00 | 404.00 | 407.50 | 0.6M |
| 2023-03-09 | 427.00 | 429.00 | 418.00 | 421.50 | 0.4M |
| 2023-03-08 | 427.50 | 430.00 | 423.50 | 427.00 | 0.3M |
| 2023-03-07 | 435.00 | 437.00 | 422.50 | 425.50 | 0.8M |
| 2023-03-06 | 438.00 | 442.00 | 430.00 | 432.00 | 0.5M |
| 2023-03-03 | 445.50 | 448.00 | 436.00 | 439.00 | 0.5M |
| 2023-03-02 | 455.00 | 455.00 | 442.50 | 443.50 | 0.4M |
| 2023-03-01 | 447.00 | 456.00 | 445.00 | 455.00 | 0.2M |
| 2023-02-24 | 470.00 | 470.50 | 448.00 | 448.00 | 0.7M |
| 2023-02-23 | 455.50 | 469.00 | 455.50 | 467.50 | 0.4M |
| 2023-02-22 | 458.00 | 458.00 | 451.50 | 453.00 | 0.2M |
| 2023-02-21 | 463.00 | 463.00 | 455.50 | 460.50 | 0.3M |
| 2023-02-20 | 453.50 | 460.00 | 449.00 | 457.50 | 0.5M |
| 2023-02-17 | 449.50 | 454.00 | 441.00 | 449.50 | 0.7M |
| 2023-02-16 | 451.00 | 452.50 | 442.50 | 452.50 | 0.6M |
| 2023-02-15 | 440.50 | 456.00 | 440.50 | 445.00 | 0.9M |
| 2023-02-14 | 450.00 | 450.00 | 438.00 | 442.50 | 0.8M |
| 2023-02-13 | 460.50 | 462.50 | 438.00 | 443.50 | 1.3M |
| 2023-02-10 | 467.50 | 474.50 | 461.00 | 461.00 | 0.6M |
| 2023-02-09 | 475.00 | 477.50 | 465.50 | 468.00 | 0.4M |
| 2023-02-08 | 469.00 | 476.00 | 467.50 | 475.00 | 0.5M |
| 2023-02-07 | 464.50 | 475.00 | 464.50 | 470.00 | 0.4M |
| 2023-02-06 | 469.00 | 473.00 | 462.00 | 463.00 | 0.4M |
| 2023-02-03 | 469.00 | 472.00 | 462.50 | 469.50 | 0.6M |
| 2023-02-02 | 464.00 | 473.00 | 460.50 | 471.00 | 1.0M |
| 2023-02-01 | 453.00 | 469.00 | 446.50 | 464.00 | 1.3M |
| 2023-01-31 | 453.50 | 458.00 | 437.00 | 453.00 | 0.9M |
| 2023-01-30 | 455.00 | 457.50 | 444.50 | 449.00 | 0.6M |
| 2023-01-17 | 446.50 | 456.50 | 441.50 | 446.00 | 1.1M |
| 2023-01-16 | 445.00 | 464.00 | 442.50 | 451.50 | 2.1M |
| 2023-01-13 | 430.00 | 447.50 | 427.50 | 443.00 | 1.6M |
| 2023-01-12 | 434.00 | 436.00 | 417.50 | 425.00 | 0.9M |
| 2023-01-11 | 417.00 | 433.50 | 417.00 | 433.00 | 1.0M |
| 2023-01-10 | 425.50 | 425.50 | 411.50 | 415.50 | 0.6M |
| 2023-01-09 | 416.50 | 426.00 | 411.00 | 425.50 | 0.8M |
| 2023-01-06 | 415.00 | 418.50 | 407.00 | 411.50 | 0.8M |
| 2023-01-05 | 422.00 | 436.50 | 413.00 | 413.50 | 1.0M |
| 2023-01-04 | 418.50 | 422.00 | 414.00 | 415.00 | 0.4M |
| 2023-01-03 | 427.50 | 427.50 | 406.00 | 415.50 | 1.1M |