138.55
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 197.45 | 204.75 | 197.45 | 199.75 | 0.0M |
| 2024-12-30 | 199.00 | 202.25 | 194.00 | 195.00 | 0.0M |
| 2024-12-27 | 205.00 | 206.80 | 198.00 | 201.05 | 0.0M |
| 2024-12-26 | 207.00 | 210.00 | 202.00 | 205.25 | 0.0M |
| 2024-12-24 | 208.00 | 213.80 | 205.05 | 208.20 | 0.0M |
| 2024-12-23 | 218.95 | 218.95 | 210.00 | 210.05 | 0.0M |
| 2024-12-20 | 214.00 | 215.00 | 210.55 | 212.10 | 0.0M |
| 2024-12-19 | 210.00 | 214.00 | 210.00 | 213.20 | 0.0M |
| 2024-12-18 | 219.70 | 220.00 | 212.00 | 213.70 | 0.0M |
| 2024-12-17 | 220.50 | 223.00 | 217.55 | 219.70 | 0.0M |
| 2024-12-16 | 221.00 | 225.00 | 215.50 | 220.00 | 0.1M |
| 2024-12-13 | 220.05 | 221.00 | 214.50 | 218.95 | 0.0M |
| 2024-12-12 | 222.00 | 227.90 | 217.80 | 220.05 | 0.0M |
| 2024-12-11 | 215.00 | 226.70 | 211.00 | 221.25 | 0.1M |
| 2024-12-10 | 214.95 | 223.30 | 208.30 | 219.20 | 0.1M |
| 2024-12-09 | 212.00 | 215.00 | 205.10 | 212.70 | 0.0M |
| 2024-12-06 | 211.00 | 211.25 | 202.00 | 204.80 | 0.1M |
| 2024-12-05 | 217.80 | 217.90 | 209.00 | 210.00 | 0.0M |
| 2024-12-04 | 216.00 | 218.00 | 211.50 | 215.90 | 0.0M |
| 2024-12-03 | 216.00 | 219.00 | 210.00 | 215.15 | 0.0M |
| 2024-12-02 | 216.00 | 217.00 | 208.00 | 214.40 | 0.0M |
| 2024-11-29 | 215.00 | 219.00 | 211.00 | 212.75 | 0.0M |
| 2024-11-28 | 223.00 | 224.00 | 211.10 | 215.75 | 0.0M |
| 2024-11-27 | 214.95 | 221.90 | 214.95 | 218.60 | 0.0M |
| 2024-11-26 | 218.10 | 219.50 | 208.00 | 211.80 | 0.0M |
| 2024-11-25 | 219.10 | 227.00 | 213.40 | 218.10 | 0.0M |
| 2024-11-22 | 217.50 | 225.00 | 213.30 | 218.10 | 0.0M |
| 2024-11-21 | 227.95 | 232.00 | 220.75 | 221.10 | 0.1M |
| 2024-11-19 | 221.10 | 242.00 | 221.10 | 232.35 | 0.2M |
| 2024-11-18 | 250.00 | 255.85 | 232.70 | 232.70 | 0.0M |
| 2024-11-14 | 262.35 | 262.35 | 237.40 | 244.95 | 0.1M |
| 2024-11-13 | 228.50 | 249.90 | 226.10 | 249.90 | 0.1M |
| 2024-11-12 | 242.40 | 242.40 | 225.45 | 238.00 | 0.0M |
| 2024-11-11 | 231.00 | 244.40 | 222.00 | 237.30 | 0.0M |
| 2024-11-08 | 234.00 | 238.90 | 230.00 | 232.85 | 0.0M |
| 2024-11-07 | 246.00 | 246.00 | 229.25 | 232.25 | 0.0M |
| 2024-11-06 | 248.00 | 248.00 | 229.05 | 238.20 | 0.0M |
| 2024-11-05 | 241.00 | 252.00 | 236.00 | 238.60 | 0.0M |
| 2024-11-04 | 241.80 | 242.00 | 235.00 | 240.05 | 0.0M |
| 2024-11-01 | 233.00 | 233.50 | 218.20 | 231.90 | 0.0M |
| 2024-10-31 | 230.70 | 230.70 | 210.25 | 222.50 | 0.0M |
| 2024-10-30 | 215.75 | 226.95 | 215.75 | 221.30 | 0.0M |
| 2024-10-29 | 232.50 | 232.50 | 226.00 | 226.00 | 0.0M |
| 2024-10-28 | 235.35 | 235.35 | 214.50 | 224.00 | 0.0M |
| 2024-10-25 | 226.10 | 226.10 | 225.65 | 225.65 | 0.0M |
| 2024-10-24 | 237.50 | 237.50 | 237.50 | 237.50 | 0.0M |
| 2024-10-23 | 228.00 | 228.00 | 228.00 | 228.00 | 0.0M |
| 2024-10-22 | 233.10 | 233.10 | 221.45 | 221.45 | 0.0M |
| 2024-10-21 | 239.80 | 239.80 | 233.10 | 233.10 | 0.0M |
| 2024-10-18 | 238.90 | 238.90 | 236.50 | 237.00 | 0.0M |
| 2024-10-17 | 233.20 | 235.00 | 228.00 | 228.10 | 0.0M |
| 2024-10-16 | 235.85 | 237.50 | 235.85 | 237.50 | 0.0M |
| 2024-10-15 | 224.00 | 235.85 | 224.00 | 235.25 | 0.0M |
| 2024-10-14 | 232.00 | 238.00 | 225.65 | 225.70 | 0.0M |
| 2024-10-11 | 230.00 | 234.00 | 229.80 | 231.35 | 0.0M |
| 2024-10-10 | 237.10 | 237.95 | 233.35 | 233.75 | 0.0M |
| 2024-10-09 | 236.10 | 239.00 | 232.00 | 238.30 | 0.1M |
| 2024-10-08 | 236.50 | 236.50 | 232.10 | 234.95 | 0.0M |
| 2024-10-07 | 244.95 | 244.95 | 225.00 | 226.00 | 0.0M |
| 2024-10-04 | 235.10 | 240.20 | 228.00 | 233.45 | 0.1M |
| 2024-10-03 | 241.00 | 242.00 | 236.70 | 237.75 | 0.0M |
| 2024-10-01 | 246.00 | 251.00 | 240.00 | 247.30 | 0.0M |
| 2024-09-30 | 255.00 | 255.00 | 243.60 | 246.10 | 0.0M |
| 2024-09-27 | 247.50 | 253.90 | 247.00 | 251.80 | 0.0M |
| 2024-09-26 | 245.50 | 247.50 | 241.00 | 243.75 | 0.0M |
| 2024-09-25 | 250.80 | 251.00 | 246.00 | 247.95 | 0.0M |
| 2024-09-24 | 260.80 | 262.70 | 249.25 | 250.80 | 0.1M |
| 2024-09-23 | 250.30 | 256.70 | 250.30 | 254.75 | 0.0M |
| 2024-09-20 | 256.90 | 260.00 | 246.00 | 250.35 | 0.1M |
| 2024-09-19 | 259.00 | 263.75 | 246.10 | 256.90 | 0.0M |
| 2024-09-18 | 260.00 | 260.00 | 248.00 | 251.20 | 0.1M |
| 2024-09-17 | 268.00 | 272.75 | 254.10 | 260.75 | 0.1M |
| 2024-09-16 | 259.80 | 259.80 | 249.95 | 259.80 | 0.1M |
| 2024-09-13 | 234.30 | 247.45 | 234.30 | 247.45 | 0.0M |
| 2024-09-12 | 238.00 | 238.00 | 230.10 | 235.70 | 0.0M |
| 2024-09-11 | 253.80 | 255.50 | 237.70 | 238.00 | 0.1M |
| 2024-09-10 | 255.10 | 259.95 | 250.20 | 250.20 | 0.0M |
| 2024-09-09 | 242.00 | 253.85 | 242.00 | 253.00 | 0.1M |
| 2024-09-06 | 255.05 | 262.90 | 241.55 | 241.80 | 0.1M |
| 2024-09-05 | 260.00 | 260.00 | 254.25 | 254.25 | 0.0M |
| 2024-09-04 | 248.05 | 256.00 | 246.25 | 255.20 | 0.0M |
| 2024-09-03 | 250.00 | 255.00 | 250.00 | 252.65 | 0.0M |
| 2024-09-02 | 260.00 | 262.95 | 253.55 | 257.00 | 0.0M |
| 2024-08-30 | 248.00 | 264.35 | 244.00 | 263.20 | 0.0M |
| 2024-08-29 | 259.00 | 259.00 | 249.70 | 251.80 | 0.1M |
| 2024-08-28 | 261.25 | 266.50 | 260.00 | 262.80 | 0.0M |
| 2024-08-27 | 274.00 | 283.85 | 269.70 | 270.40 | 0.1M |
| 2024-08-26 | 280.00 | 287.50 | 276.00 | 283.85 | 0.1M |
| 2024-08-23 | 288.00 | 288.00 | 273.65 | 281.65 | 0.0M |
| 2024-08-22 | 275.95 | 277.70 | 271.00 | 277.70 | 0.1M |
| 2024-08-21 | 251.95 | 264.50 | 251.95 | 264.50 | 0.1M |
| 2024-08-20 | 255.90 | 256.95 | 250.25 | 251.95 | 0.1M |
| 2024-08-19 | 266.65 | 273.70 | 263.40 | 263.40 | 0.1M |
| 2024-08-16 | 281.00 | 281.00 | 277.25 | 277.25 | 0.0M |
| 2024-08-14 | 290.00 | 297.00 | 277.00 | 291.80 | 0.1M |
| 2024-08-13 | 292.40 | 292.40 | 282.30 | 286.50 | 0.1M |
| 2024-08-12 | 275.00 | 278.50 | 263.00 | 278.50 | 0.1M |
| 2024-08-09 | 265.25 | 265.25 | 265.25 | 265.25 | 0.0M |
| 2024-08-08 | 252.65 | 252.65 | 252.65 | 252.65 | 0.0M |
| 2024-08-07 | 234.00 | 240.65 | 222.15 | 240.65 | 0.1M |
| 2024-08-06 | 238.50 | 247.70 | 228.95 | 229.20 | 0.1M |
| 2024-08-05 | 242.25 | 249.50 | 241.00 | 241.00 | 0.0M |
| 2024-08-02 | 255.05 | 264.95 | 252.90 | 253.65 | 0.1M |
| 2024-08-01 | 280.05 | 289.00 | 266.10 | 266.10 | 0.1M |
| 2024-07-31 | 286.55 | 286.55 | 279.80 | 280.10 | 0.1M |
| 2024-07-30 | 287.50 | 295.00 | 280.50 | 289.75 | 0.0M |
| 2024-07-29 | 294.80 | 301.00 | 282.50 | 283.80 | 0.1M |
| 2024-07-26 | 308.05 | 308.05 | 293.55 | 293.75 | 0.1M |
| 2024-07-25 | 319.45 | 319.45 | 309.00 | 309.00 | 0.0M |
| 2024-07-24 | 304.00 | 317.45 | 304.00 | 314.90 | 0.0M |
| 2024-07-23 | 303.25 | 318.00 | 296.75 | 302.35 | 0.1M |
| 2024-07-22 | 307.25 | 318.90 | 303.50 | 305.55 | 0.1M |
| 2024-07-19 | 320.30 | 325.00 | 309.35 | 312.25 | 0.1M |
| 2024-07-18 | 330.00 | 336.00 | 322.95 | 325.60 | 0.1M |
| 2024-07-16 | 334.90 | 339.95 | 334.90 | 339.95 | 0.1M |
| 2024-07-15 | 314.00 | 323.80 | 312.00 | 323.80 | 0.1M |
| 2024-07-12 | 317.05 | 317.05 | 306.75 | 308.40 | 0.1M |
| 2024-07-11 | 329.00 | 333.90 | 320.00 | 322.90 | 0.1M |
| 2024-07-10 | 329.00 | 330.00 | 312.75 | 318.00 | 0.1M |
| 2024-07-09 | 352.90 | 352.90 | 329.10 | 329.20 | 0.1M |
| 2024-07-08 | 347.55 | 354.00 | 331.30 | 346.40 | 0.1M |
| 2024-07-05 | 332.00 | 347.55 | 330.00 | 347.55 | 0.3M |
| 2024-07-04 | 355.60 | 355.60 | 331.00 | 331.00 | 0.2M |
| 2024-07-03 | 340.00 | 362.45 | 328.25 | 348.40 | 0.9M |
| 2024-07-02 | 360.00 | 364.00 | 345.20 | 345.20 | 0.2M |
| 2024-07-01 | 374.00 | 374.00 | 363.35 | 363.35 | 0.7M |
| 2024-06-28 | 416.45 | 416.45 | 378.35 | 382.45 | 0.2M |
| 2024-06-27 | 394.00 | 396.65 | 387.00 | 396.65 | 0.1M |
| 2024-06-26 | 372.00 | 391.90 | 371.00 | 377.80 | 0.1M |
| 2024-06-25 | 390.00 | 415.00 | 380.75 | 380.75 | 0.3M |
| 2024-06-24 | 442.80 | 442.80 | 400.75 | 400.75 | 0.3M |
| 2024-06-21 | 421.80 | 421.80 | 410.00 | 421.80 | 0.3M |
| 2024-06-20 | 401.75 | 401.75 | 401.75 | 401.75 | 0.0M |
| 2024-06-19 | 382.65 | 382.65 | 382.65 | 382.65 | 0.0M |
| 2024-06-18 | 364.45 | 364.45 | 364.45 | 364.45 | 0.0M |
| 2024-06-14 | 347.10 | 347.10 | 341.00 | 347.10 | 0.1M |
| 2024-06-13 | 330.60 | 330.60 | 325.00 | 330.60 | 0.1M |
| 2024-06-12 | 300.00 | 314.90 | 300.00 | 314.90 | 0.1M |
| 2024-06-11 | 300.00 | 328.95 | 299.95 | 299.95 | 0.2M |
| 2024-06-10 | 330.00 | 330.15 | 315.70 | 315.70 | 0.1M |
| 2024-06-07 | 347.00 | 350.00 | 329.65 | 332.30 | 0.1M |
| 2024-06-06 | 331.00 | 347.00 | 316.65 | 347.00 | 0.2M |
| 2024-06-05 | 330.50 | 330.50 | 330.50 | 330.50 | 0.0M |
| 2024-06-04 | 347.95 | 347.95 | 347.90 | 347.90 | 0.0M |
| 2024-06-03 | 376.00 | 380.00 | 366.20 | 366.20 | 0.3M |
| 2024-05-31 | 385.45 | 385.45 | 385.45 | 385.45 | 0.0M |
| 2024-05-30 | 405.70 | 445.00 | 405.70 | 405.70 | 0.7M |
| 2024-05-29 | 427.05 | 427.05 | 427.05 | 427.05 | 0.0M |
| 2024-05-28 | 496.80 | 496.80 | 449.50 | 449.50 | 0.3M |
| 2024-05-27 | 473.15 | 473.15 | 473.15 | 473.15 | 0.0M |
| 2024-05-24 | 450.65 | 450.65 | 450.65 | 450.65 | 0.0M |
| 2024-05-23 | 429.20 | 429.20 | 429.15 | 429.20 | 0.1M |
| 2024-05-22 | 408.80 | 408.80 | 397.05 | 408.80 | 0.1M |
| 2024-05-21 | 417.00 | 417.00 | 377.85 | 389.35 | 0.4M |
| 2024-05-18 | 397.70 | 397.70 | 397.70 | 397.70 | 0.0M |
| 2024-05-17 | 378.80 | 378.80 | 378.80 | 378.80 | 0.0M |
| 2024-05-16 | 360.80 | 360.80 | 360.80 | 360.80 | 0.0M |
| 2024-05-15 | 343.65 | 343.65 | 343.65 | 343.65 | 0.0M |
| 2024-05-14 | 322.00 | 327.30 | 322.00 | 327.30 | 0.1M |
| 2024-05-13 | 303.00 | 311.75 | 298.50 | 311.75 | 0.3M |
| 2024-05-10 | 317.00 | 317.00 | 295.90 | 296.95 | 0.4M |
| 2024-05-09 | 335.65 | 335.65 | 303.75 | 311.45 | 0.5M |
| 2024-05-08 | 319.70 | 319.70 | 319.70 | 319.70 | 0.0M |
| 2024-05-07 | 304.50 | 304.50 | 304.50 | 304.50 | 0.1M |
| 2024-05-06 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2024-05-03 | 276.20 | 276.20 | 274.40 | 276.20 | 0.1M |
| 2024-05-02 | 263.05 | 263.05 | 251.50 | 263.05 | 0.3M |
| 2024-04-30 | 250.55 | 250.55 | 250.55 | 250.55 | 0.0M |
| 2024-04-29 | 216.60 | 238.65 | 216.60 | 238.65 | 0.1M |
| 2024-04-26 | 238.00 | 240.00 | 227.30 | 227.30 | 0.1M |
| 2024-04-25 | 255.00 | 255.15 | 236.45 | 239.25 | 0.3M |
| 2024-04-24 | 251.75 | 251.75 | 227.85 | 248.90 | 1.2M |
| 2024-04-23 | 239.80 | 239.80 | 239.80 | 239.80 | 0.0M |
| 2024-04-22 | 228.40 | 228.40 | 228.40 | 228.40 | 0.1M |
| 2024-04-19 | 217.55 | 217.55 | 187.00 | 217.55 | 0.6M |
| 2024-04-18 | 197.80 | 197.80 | 197.00 | 197.80 | 0.2M |
| 2024-04-16 | 179.85 | 179.85 | 172.00 | 179.85 | 0.2M |
| 2024-04-15 | 158.00 | 163.50 | 150.25 | 163.50 | 0.9M |
| 2024-04-12 | 113.90 | 136.25 | 110.00 | 136.25 | 1.1M |
| 2024-04-10 | 106.10 | 113.95 | 106.10 | 113.55 | 0.1M |
| 2024-04-09 | 112.40 | 112.40 | 108.00 | 108.65 | 0.1M |
| 2024-04-08 | 112.30 | 116.00 | 111.00 | 112.40 | 0.1M |
| 2024-04-05 | 111.05 | 116.90 | 108.65 | 112.30 | 0.1M |
| 2024-04-04 | 117.90 | 120.00 | 111.00 | 112.25 | 0.1M |
| 2024-04-03 | 117.00 | 124.90 | 111.60 | 114.35 | 0.2M |
| 2024-04-02 | 114.00 | 114.05 | 108.00 | 114.05 | 0.1M |
| 2024-04-01 | 108.60 | 108.65 | 104.20 | 108.65 | 0.1M |
| 2024-03-28 | 96.00 | 103.75 | 96.00 | 103.50 | 0.1M |
| 2024-03-27 | 103.50 | 103.95 | 98.65 | 98.85 | 0.1M |
| 2024-03-26 | 103.75 | 104.45 | 100.00 | 103.80 | 0.1M |
| 2024-03-22 | 101.55 | 106.45 | 100.55 | 103.75 | 0.2M |
| 2024-03-21 | 113.00 | 115.95 | 105.60 | 105.80 | 0.3M |
| 2024-03-20 | 113.00 | 120.00 | 111.05 | 111.15 | 0.4M |
| 2024-03-19 | 121.95 | 124.85 | 113.00 | 116.90 | 0.8M |
| 2024-03-18 | 113.30 | 118.95 | 110.00 | 118.95 | 2.4M |