286.90
Última Actualización: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 288.35 | 288.65 | 284.55 | 286.90 | 11.7M |
| 2025-10-03 | 283.35 | 290.00 | 281.05 | 289.70 | 19.6M |
| 2025-10-01 | 281.00 | 282.85 | 279.90 | 280.65 | 11.8M |
| 2025-09-30 | 282.00 | 286.00 | 279.00 | 280.25 | 18.8M |
| 2025-09-29 | 283.90 | 286.10 | 279.95 | 280.60 | 14.6M |
| 2025-09-26 | 283.50 | 284.15 | 280.10 | 282.25 | 9.0M |
| 2025-09-25 | 294.00 | 294.85 | 283.60 | 284.40 | 16.2M |
| 2025-09-24 | 287.90 | 294.55 | 286.95 | 293.30 | 14.0M |
| 2025-09-23 | 288.65 | 289.00 | 285.40 | 288.60 | 13.6M |
| 2025-09-22 | 287.00 | 289.00 | 285.90 | 286.65 | 9.5M |
| 2025-09-19 | 290.00 | 290.20 | 284.90 | 286.20 | 15.0M |
| 2025-09-18 | 287.00 | 289.85 | 286.10 | 289.10 | 16.8M |
| 2025-09-17 | 289.00 | 289.20 | 285.95 | 287.15 | 19.0M |
| 2025-09-16 | 286.55 | 289.70 | 286.35 | 288.35 | 8.6M |
| 2025-09-15 | 288.30 | 288.80 | 285.75 | 286.25 | 5.4M |
| 2025-09-12 | 287.25 | 288.60 | 285.10 | 287.65 | 7.6M |
| 2025-09-11 | 282.55 | 288.70 | 282.55 | 286.80 | 7.4M |
| 2025-09-10 | 284.70 | 286.45 | 282.50 | 282.95 | 7.8M |
| 2025-09-09 | 283.05 | 284.35 | 281.70 | 283.85 | 7.1M |
| 2025-09-08 | 286.40 | 287.70 | 282.10 | 282.80 | 5.2M |
| 2025-09-05 | 282.35 | 286.65 | 282.35 | 285.35 | 9.7M |
| 2025-09-04 | 286.85 | 287.95 | 280.90 | 281.80 | 5.9M |
| 2025-09-03 | 289.00 | 289.20 | 285.60 | 286.05 | 30.2M |
| 2025-09-02 | 280.20 | 287.90 | 279.85 | 286.70 | 17.0M |
| 2025-09-01 | 276.00 | 280.60 | 276.00 | 279.85 | 10.8M |
| 2025-08-29 | 273.60 | 276.10 | 272.25 | 275.25 | 12.8M |
| 2025-08-28 | 282.00 | 282.00 | 273.60 | 274.45 | 12.5M |
| 2025-08-26 | 283.00 | 283.80 | 278.90 | 279.90 | 22.9M |
| 2025-08-25 | 283.35 | 284.60 | 282.20 | 284.15 | 7.4M |
| 2025-08-22 | 284.00 | 284.55 | 281.80 | 283.35 | 6.8M |
| 2025-08-21 | 288.40 | 289.55 | 283.60 | 284.00 | 7.4M |
| 2025-08-20 | 288.20 | 289.00 | 286.95 | 288.40 | 3.1M |
| 2025-08-19 | 290.00 | 290.10 | 286.55 | 288.00 | 7.2M |
| 2025-08-18 | 289.50 | 291.30 | 288.50 | 290.35 | 9.8M |
| 2025-08-14 | 289.05 | 290.15 | 287.15 | 288.70 | 8.5M |
| 2025-08-13 | 287.00 | 289.40 | 286.05 | 288.20 | 9.9M |
| 2025-08-12 | 284.40 | 287.55 | 284.00 | 284.65 | 13.2M |
| 2025-08-11 | 284.85 | 286.40 | 283.30 | 284.85 | 8.8M |
| 2025-08-08 | 284.80 | 286.25 | 283.60 | 284.85 | 6.2M |
| 2025-08-07 | 284.50 | 286.30 | 283.40 | 285.55 | 8.9M |
| 2025-08-06 | 287.60 | 288.40 | 284.05 | 284.80 | 13.0M |
| 2025-08-05 | 287.10 | 288.65 | 285.10 | 286.00 | 15.6M |
| 2025-08-04 | 291.20 | 291.55 | 285.70 | 287.95 | 10.4M |
| 2025-08-01 | 291.65 | 292.80 | 286.30 | 291.25 | 6.7M |
| 2025-07-31 | 284.95 | 294.30 | 284.95 | 291.00 | 14.3M |
| 2025-07-30 | 293.00 | 296.50 | 286.60 | 288.95 | 10.5M |
| 2025-07-29 | 290.50 | 293.90 | 289.80 | 293.10 | 6.6M |
| 2025-07-28 | 292.00 | 295.25 | 290.75 | 291.90 | 7.0M |
| 2025-07-25 | 297.15 | 297.75 | 290.90 | 292.10 | 8.2M |
| 2025-07-24 | 299.85 | 301.35 | 296.50 | 299.35 | 6.3M |
| 2025-07-23 | 298.85 | 299.65 | 297.10 | 299.25 | 5.3M |
| 2025-07-22 | 297.10 | 298.85 | 294.55 | 297.80 | 7.8M |
| 2025-07-21 | 294.00 | 297.25 | 292.25 | 297.00 | 5.3M |
| 2025-07-18 | 296.50 | 301.50 | 293.50 | 294.15 | 8.7M |
| 2025-07-17 | 297.55 | 298.20 | 295.80 | 296.60 | 8.3M |
| 2025-07-16 | 298.95 | 298.95 | 295.70 | 297.05 | 8.1M |
| 2025-07-15 | 298.10 | 300.00 | 296.85 | 298.05 | 6.2M |
| 2025-07-14 | 299.50 | 300.45 | 297.45 | 298.20 | 5.5M |
| 2025-07-11 | 299.25 | 300.90 | 296.95 | 298.55 | 7.1M |
| 2025-07-10 | 300.00 | 302.70 | 298.00 | 299.25 | 9.3M |
| 2025-07-09 | 298.25 | 300.00 | 296.40 | 299.65 | 5.7M |
| 2025-07-08 | 294.15 | 298.40 | 293.05 | 297.75 | 6.3M |
| 2025-07-07 | 294.70 | 296.65 | 293.50 | 295.90 | 6.2M |
| 2025-07-04 | 293.70 | 295.15 | 291.65 | 294.00 | 14.2M |
| 2025-07-03 | 298.40 | 298.95 | 293.10 | 293.70 | 10.4M |
| 2025-07-02 | 297.55 | 298.75 | 293.40 | 294.85 | 10.8M |
| 2025-07-01 | 301.00 | 301.50 | 297.00 | 297.55 | 12.3M |
| 2025-06-30 | 300.40 | 301.00 | 296.25 | 299.90 | 8.4M |
| 2025-06-27 | 295.00 | 300.70 | 294.15 | 299.25 | 15.5M |
| 2025-06-26 | 290.80 | 294.25 | 289.75 | 293.50 | 10.2M |
| 2025-06-25 | 286.50 | 291.10 | 286.50 | 290.45 | 10.8M |
| 2025-06-24 | 293.45 | 294.70 | 285.35 | 285.95 | 15.0M |
| 2025-06-23 | 291.40 | 293.45 | 288.10 | 290.25 | 6.8M |
| 2025-06-20 | 285.55 | 294.50 | 285.05 | 293.10 | 33.0M |
| 2025-06-19 | 286.80 | 287.65 | 285.30 | 286.45 | 13.6M |
| 2025-06-18 | 287.50 | 288.30 | 285.50 | 287.30 | 11.9M |
| 2025-06-17 | 288.65 | 290.45 | 287.20 | 288.55 | 7.3M |
| 2025-06-16 | 287.95 | 290.50 | 286.30 | 288.65 | 11.1M |
| 2025-06-13 | 282.55 | 286.45 | 281.80 | 285.50 | 16.0M |
| 2025-06-12 | 295.15 | 295.80 | 288.50 | 289.00 | 14.1M |
| 2025-06-11 | 301.10 | 301.40 | 294.00 | 295.45 | 10.9M |
| 2025-06-10 | 300.55 | 301.80 | 298.25 | 301.05 | 7.3M |
| 2025-06-09 | 298.00 | 301.15 | 296.15 | 300.50 | 8.7M |
| 2025-06-06 | 293.55 | 297.00 | 292.95 | 295.80 | 7.9M |
| 2025-06-05 | 291.00 | 295.25 | 290.10 | 294.25 | 13.1M |
| 2025-06-04 | 288.25 | 289.80 | 287.05 | 288.55 | 8.6M |
| 2025-06-03 | 292.50 | 295.40 | 287.75 | 288.25 | 11.0M |
| 2025-06-02 | 290.30 | 293.65 | 288.40 | 293.05 | 7.3M |
| 2025-05-30 | 292.00 | 294.65 | 288.25 | 289.75 | 21.8M |
| 2025-05-29 | 291.35 | 293.90 | 291.35 | 293.10 | 9.8M |
| 2025-05-28 | 294.55 | 295.65 | 290.50 | 291.15 | 10.1M |
| 2025-05-27 | 297.00 | 297.60 | 292.20 | 294.55 | 17.1M |
| 2025-05-26 | 300.05 | 303.80 | 295.75 | 296.70 | 16.5M |
| 2025-05-23 | 292.00 | 298.75 | 291.75 | 298.10 | 9.9M |
| 2025-05-22 | 295.90 | 296.35 | 286.55 | 290.90 | 26.2M |
| 2025-05-21 | 297.75 | 302.25 | 295.65 | 296.15 | 12.0M |
| 2025-05-20 | 304.40 | 305.30 | 297.10 | 297.90 | 21.3M |
| 2025-05-19 | 302.00 | 304.50 | 299.00 | 304.05 | 12.6M |
| 2025-05-16 | 300.00 | 302.20 | 295.50 | 300.20 | 16.8M |
| 2025-05-15 | 295.90 | 300.40 | 291.05 | 299.65 | 22.6M |
| 2025-05-14 | 299.20 | 300.55 | 294.05 | 295.95 | 10.4M |
| 2025-05-13 | 305.00 | 308.75 | 298.00 | 298.45 | 18.0M |
| 2025-05-12 | 304.05 | 311.10 | 304.05 | 309.05 | 7.1M |
| 2025-05-09 | 300.00 | 303.05 | 296.40 | 299.30 | 12.0M |
| 2025-05-08 | 313.40 | 317.40 | 304.00 | 308.25 | 19.3M |
| 2025-05-07 | 308.00 | 313.15 | 307.00 | 311.10 | 14.7M |
| 2025-05-06 | 307.60 | 310.45 | 305.55 | 307.60 | 9.1M |
| 2025-05-05 | 304.80 | 310.70 | 304.65 | 308.20 | 4.3M |
| 2025-05-02 | 305.50 | 309.00 | 302.30 | 303.95 | 8.4M |
| 2025-04-30 | 304.45 | 310.00 | 301.90 | 307.45 | 17.6M |
| 2025-04-29 | 308.55 | 310.80 | 301.20 | 302.95 | 14.7M |
| 2025-04-28 | 304.20 | 310.95 | 303.55 | 308.55 | 7.3M |
| 2025-04-25 | 313.00 | 315.40 | 303.40 | 306.50 | 11.5M |
| 2025-04-24 | 314.90 | 315.85 | 312.85 | 314.40 | 8.0M |
| 2025-04-23 | 314.15 | 316.10 | 309.45 | 314.95 | 8.2M |
| 2025-04-22 | 319.75 | 319.75 | 312.10 | 312.55 | 10.0M |
| 2025-04-21 | 310.00 | 322.00 | 308.45 | 320.00 | 13.4M |
| 2025-04-17 | 305.45 | 309.80 | 302.00 | 309.00 | 8.5M |
| 2025-04-16 | 304.45 | 307.00 | 302.80 | 305.75 | 7.0M |
| 2025-04-15 | 307.20 | 310.45 | 303.70 | 304.55 | 16.6M |
| 2025-04-11 | 293.25 | 305.00 | 293.25 | 304.10 | 19.8M |
| 2025-04-09 | 289.95 | 299.50 | 289.30 | 293.40 | 21.3M |
| 2025-04-08 | 291.95 | 294.00 | 284.65 | 288.95 | 20.8M |
| 2025-04-07 | 283.60 | 293.90 | 282.30 | 289.40 | 22.8M |
| 2025-04-04 | 300.00 | 300.90 | 292.10 | 293.90 | 21.0M |
| 2025-04-03 | 289.35 | 299.95 | 285.10 | 299.10 | 23.5M |
| 2025-04-02 | 286.85 | 289.75 | 284.50 | 286.75 | 11.7M |
| 2025-04-01 | 289.60 | 296.95 | 287.00 | 289.30 | 11.6M |
| 2025-03-28 | 293.90 | 294.25 | 288.30 | 290.35 | 10.8M |
| 2025-03-27 | 289.00 | 297.25 | 289.00 | 295.50 | 37.2M |
| 2025-03-26 | 291.70 | 296.75 | 289.55 | 290.85 | 20.4M |
| 2025-03-25 | 291.00 | 295.25 | 287.65 | 291.00 | 17.0M |
| 2025-03-24 | 285.00 | 293.95 | 284.45 | 291.85 | 20.0M |
| 2025-03-21 | 281.00 | 285.15 | 280.05 | 283.10 | 26.0M |
| 2025-03-20 | 283.50 | 283.55 | 277.05 | 280.35 | 13.7M |
| 2025-03-19 | 272.00 | 278.30 | 269.80 | 277.20 | 13.1M |
| 2025-03-18 | 269.15 | 272.40 | 267.30 | 270.80 | 8.9M |
| 2025-03-17 | 270.00 | 270.65 | 264.95 | 267.35 | 12.0M |
| 2025-03-13 | 269.80 | 270.65 | 265.50 | 267.65 | 9.3M |
| 2025-03-12 | 270.70 | 272.40 | 263.60 | 267.10 | 11.9M |
| 2025-03-11 | 270.00 | 271.85 | 265.85 | 267.30 | 9.3M |
| 2025-03-10 | 261.05 | 274.25 | 261.05 | 271.30 | 30.2M |
| 2025-03-07 | 266.00 | 268.65 | 261.60 | 263.30 | 10.0M |
| 2025-03-06 | 265.15 | 267.30 | 260.70 | 266.65 | 11.9M |
| 2025-03-05 | 256.95 | 267.20 | 255.75 | 264.40 | 14.5M |
| 2025-03-04 | 250.00 | 257.15 | 249.45 | 254.00 | 11.9M |
| 2025-03-03 | 253.00 | 253.80 | 248.50 | 252.50 | 9.9M |
| 2025-02-28 | 255.90 | 257.00 | 247.30 | 250.85 | 38.5M |
| 2025-02-27 | 254.00 | 257.45 | 253.45 | 256.25 | 13.6M |
| 2025-02-25 | 258.80 | 259.95 | 254.90 | 255.75 | 21.3M |
| 2025-02-24 | 258.00 | 261.80 | 257.25 | 259.15 | 14.6M |
| 2025-02-21 | 265.30 | 265.75 | 259.40 | 261.90 | 10.8M |
| 2025-02-20 | 262.75 | 266.45 | 261.30 | 265.75 | 15.3M |
| 2025-02-19 | 262.50 | 268.50 | 262.30 | 263.05 | 14.6M |
| 2025-02-18 | 263.85 | 267.90 | 260.20 | 266.95 | 10.5M |
| 2025-02-17 | 256.90 | 264.00 | 252.20 | 263.20 | 8.3M |
| 2025-02-14 | 260.40 | 261.50 | 254.75 | 257.35 | 11.3M |
| 2025-02-13 | 257.25 | 261.35 | 256.10 | 259.15 | 12.3M |
| 2025-02-12 | 259.50 | 262.10 | 254.00 | 257.05 | 17.9M |
| 2025-02-11 | 268.70 | 268.80 | 260.00 | 261.45 | 22.1M |
| 2025-02-10 | 275.00 | 276.00 | 268.10 | 268.70 | 16.7M |
| 2025-02-07 | 273.10 | 281.90 | 270.00 | 278.15 | 17.2M |
| 2025-02-06 | 287.50 | 290.95 | 279.75 | 281.15 | 21.4M |
| 2025-02-05 | 285.60 | 290.75 | 284.55 | 285.20 | 15.3M |
| 2025-02-04 | 281.00 | 286.40 | 272.10 | 285.65 | 19.8M |
| 2025-02-03 | 290.00 | 292.00 | 278.00 | 283.80 | 15.0M |
| 2025-02-01 | 301.65 | 305.35 | 288.65 | 289.85 | 6.9M |
| 2025-01-31 | 297.00 | 303.45 | 295.90 | 301.65 | 14.1M |
| 2025-01-30 | 287.85 | 297.10 | 287.85 | 295.35 | 11.0M |
| 2025-01-29 | 285.35 | 289.15 | 283.30 | 287.85 | 4.8M |
| 2025-01-28 | 287.15 | 288.80 | 279.35 | 283.95 | 11.3M |
| 2025-01-27 | 295.00 | 295.00 | 283.75 | 287.00 | 13.5M |
| 2025-01-24 | 295.30 | 302.50 | 294.35 | 295.85 | 11.1M |
| 2025-01-23 | 297.50 | 299.60 | 293.60 | 294.35 | 12.2M |
| 2025-01-22 | 302.00 | 302.30 | 295.80 | 297.55 | 9.7M |
| 2025-01-21 | 307.00 | 309.95 | 301.50 | 302.35 | 13.9M |
| 2025-01-20 | 302.60 | 308.80 | 301.95 | 306.25 | 9.4M |
| 2025-01-17 | 297.65 | 305.00 | 295.70 | 302.60 | 7.6M |
| 2025-01-16 | 299.00 | 301.60 | 296.60 | 297.65 | 11.7M |
| 2025-01-15 | 295.00 | 302.50 | 291.10 | 298.65 | 12.2M |
| 2025-01-14 | 287.75 | 293.05 | 286.80 | 290.25 | 16.0M |
| 2025-01-13 | 295.00 | 298.55 | 286.75 | 287.60 | 19.5M |
| 2025-01-10 | 304.05 | 305.25 | 298.50 | 299.70 | 6.5M |
| 2025-01-09 | 306.65 | 306.90 | 303.65 | 305.25 | 8.2M |
| 2025-01-08 | 306.15 | 307.85 | 303.00 | 306.65 | 6.9M |
| 2025-01-07 | 306.00 | 310.70 | 303.00 | 305.05 | 10.1M |
| 2025-01-06 | 315.80 | 316.50 | 304.80 | 306.00 | 6.7M |
| 2025-01-03 | 316.35 | 318.00 | 313.65 | 316.05 | 7.6M |
| 2025-01-02 | 309.85 | 317.20 | 308.75 | 315.15 | 10.8M |
| 2025-01-01 | 308.70 | 311.35 | 305.90 | 310.40 | 4.2M |