160.00
Última Actualización: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 292.00 | 295.00 | 288.00 | 290.00 | 0.2M |
| 2024-12-27 | 285.00 | 305.00 | 285.00 | 292.00 | 0.3M |
| 2024-12-26 | 282.00 | 288.00 | 281.00 | 285.00 | 0.2M |
| 2024-12-25 | 283.00 | 294.00 | 276.00 | 282.00 | 0.2M |
| 2024-12-24 | 274.00 | 290.00 | 274.00 | 284.00 | 0.2M |
| 2024-12-23 | 291.00 | 291.00 | 274.00 | 277.00 | 0.5M |
| 2024-12-20 | 293.00 | 299.00 | 289.00 | 291.00 | 0.2M |
| 2024-12-19 | 290.00 | 293.00 | 285.00 | 293.00 | 0.2M |
| 2024-12-18 | 292.00 | 298.00 | 289.00 | 297.00 | 0.2M |
| 2024-12-17 | 298.00 | 307.00 | 291.00 | 293.00 | 0.2M |
| 2024-12-16 | 309.00 | 309.00 | 291.00 | 297.00 | 0.4M |
| 2024-12-13 | 313.00 | 313.00 | 304.00 | 309.00 | 0.1M |
| 2024-12-12 | 309.00 | 312.00 | 304.00 | 312.00 | 0.1M |
| 2024-12-11 | 317.00 | 317.00 | 309.00 | 310.00 | 0.2M |
| 2024-12-10 | 320.00 | 324.00 | 315.00 | 319.00 | 0.1M |
| 2024-12-09 | 321.00 | 322.00 | 313.00 | 318.00 | 0.1M |
| 2024-12-06 | 320.00 | 324.00 | 315.00 | 317.00 | 0.2M |
| 2024-12-05 | 332.00 | 332.00 | 320.00 | 321.00 | 0.1M |
| 2024-12-04 | 335.00 | 335.00 | 321.00 | 330.00 | 0.2M |
| 2024-12-03 | 337.00 | 342.00 | 333.00 | 333.00 | 0.1M |
| 2024-12-02 | 341.00 | 343.00 | 326.00 | 338.00 | 0.3M |
| 2024-11-29 | 342.00 | 354.00 | 332.00 | 338.00 | 0.4M |
| 2024-11-28 | 355.00 | 361.00 | 340.00 | 342.00 | 0.7M |
| 2024-11-27 | 335.00 | 355.00 | 332.00 | 347.00 | 0.6M |
| 2024-11-26 | 334.00 | 335.00 | 325.00 | 335.00 | 0.2M |
| 2024-11-25 | 329.00 | 342.00 | 325.00 | 334.00 | 0.2M |
| 2024-11-22 | 327.00 | 332.00 | 321.00 | 325.00 | 0.2M |
| 2024-11-21 | 325.00 | 331.00 | 318.00 | 329.00 | 0.2M |
| 2024-11-20 | 330.00 | 336.00 | 318.00 | 324.00 | 0.3M |
| 2024-11-19 | 309.00 | 330.00 | 308.00 | 329.00 | 0.2M |
| 2024-11-18 | 306.00 | 319.00 | 305.00 | 310.00 | 0.1M |
| 2024-11-15 | 321.00 | 325.00 | 296.00 | 314.00 | 0.4M |
| 2024-11-14 | 322.00 | 326.00 | 317.00 | 320.00 | 0.2M |
| 2024-11-13 | 328.00 | 328.00 | 318.00 | 320.00 | 0.2M |
| 2024-11-12 | 325.00 | 333.00 | 322.00 | 323.00 | 0.1M |
| 2024-11-11 | 326.00 | 332.00 | 318.00 | 323.00 | 0.1M |
| 2024-11-08 | 322.00 | 331.00 | 321.00 | 325.00 | 0.2M |
| 2024-11-07 | 340.00 | 349.00 | 327.00 | 327.00 | 0.3M |
| 2024-11-06 | 343.00 | 347.00 | 336.00 | 340.00 | 0.1M |
| 2024-11-05 | 352.00 | 352.00 | 336.00 | 341.00 | 0.2M |
| 2024-11-01 | 364.00 | 366.00 | 347.00 | 348.00 | 0.3M |
| 2024-10-31 | 350.00 | 408.00 | 345.00 | 375.00 | 0.9M |
| 2024-10-30 | 347.00 | 358.00 | 339.00 | 349.00 | 0.2M |
| 2024-10-29 | 336.00 | 349.00 | 333.00 | 341.00 | 0.1M |
| 2024-10-28 | 318.00 | 338.00 | 318.00 | 338.00 | 0.2M |
| 2024-10-25 | 333.00 | 336.00 | 318.00 | 323.00 | 0.3M |
| 2024-10-24 | 333.00 | 337.00 | 328.00 | 337.00 | 0.1M |
| 2024-10-23 | 356.00 | 356.00 | 333.00 | 336.00 | 0.4M |
| 2024-10-22 | 375.00 | 376.00 | 355.00 | 356.00 | 0.3M |
| 2024-10-21 | 375.00 | 378.00 | 362.00 | 370.00 | 0.3M |
| 2024-10-18 | 354.00 | 392.00 | 351.00 | 375.00 | 0.8M |
| 2024-10-17 | 348.00 | 355.00 | 346.00 | 353.00 | 0.1M |
| 2024-10-16 | 348.00 | 359.00 | 339.00 | 347.00 | 0.4M |
| 2024-10-15 | 360.00 | 361.00 | 344.00 | 358.00 | 0.4M |
| 2024-10-11 | 376.00 | 378.00 | 357.00 | 360.00 | 0.7M |
| 2024-10-10 | 410.00 | 414.00 | 376.00 | 377.00 | 0.9M |
| 2024-10-09 | 403.00 | 420.00 | 385.00 | 389.00 | 0.5M |
| 2024-10-08 | 403.00 | 410.00 | 392.00 | 398.00 | 0.5M |
| 2024-10-07 | 412.00 | 412.00 | 400.00 | 404.00 | 0.3M |
| 2024-10-04 | 410.00 | 411.00 | 405.00 | 408.00 | 0.3M |
| 2024-10-03 | 416.00 | 417.00 | 403.00 | 410.00 | 0.5M |
| 2024-10-02 | 438.00 | 438.00 | 415.00 | 415.00 | 0.8M |
| 2024-10-01 | 474.00 | 474.00 | 442.00 | 454.00 | 1.4M |
| 2024-09-30 | 456.00 | 459.00 | 399.00 | 410.00 | 0.7M |
| 2024-09-27 | 440.00 | 479.00 | 438.00 | 444.00 | 0.4M |
| 2024-09-26 | 433.00 | 435.00 | 424.00 | 431.00 | 0.2M |
| 2024-09-25 | 450.00 | 457.00 | 426.00 | 428.00 | 0.4M |
| 2024-09-24 | 476.00 | 480.00 | 456.00 | 456.00 | 0.2M |
| 2024-09-20 | 470.00 | 491.00 | 468.00 | 477.00 | 0.3M |
| 2024-09-19 | 469.00 | 474.00 | 462.00 | 465.00 | 0.2M |
| 2024-09-18 | 488.00 | 492.00 | 461.00 | 468.00 | 0.3M |
| 2024-09-17 | 505.00 | 506.00 | 465.00 | 484.00 | 0.5M |
| 2024-09-13 | 501.00 | 520.00 | 490.00 | 515.00 | 0.4M |
| 2024-09-12 | 525.00 | 530.00 | 482.00 | 500.00 | 0.8M |
| 2024-09-11 | 524.00 | 542.00 | 472.00 | 492.00 | 1.4M |
| 2024-09-10 | 451.00 | 524.00 | 433.00 | 524.00 | 1.3M |
| 2024-09-09 | 464.00 | 464.00 | 429.00 | 444.00 | 0.7M |
| 2024-09-06 | 456.00 | 456.00 | 426.00 | 434.00 | 0.4M |
| 2024-09-05 | 472.00 | 481.00 | 438.00 | 450.00 | 0.7M |
| 2024-09-04 | 479.00 | 488.00 | 468.00 | 480.00 | 0.4M |
| 2024-09-03 | 500.00 | 516.00 | 494.00 | 498.00 | 0.2M |
| 2024-09-02 | 510.00 | 511.00 | 492.00 | 503.00 | 0.3M |
| 2024-08-30 | 539.00 | 539.00 | 514.00 | 515.00 | 0.3M |
| 2024-08-29 | 532.00 | 545.00 | 516.00 | 540.00 | 0.3M |
| 2024-08-28 | 549.00 | 549.00 | 512.00 | 532.00 | 0.5M |
| 2024-08-27 | 530.00 | 551.00 | 522.00 | 539.00 | 0.4M |
| 2024-08-26 | 530.00 | 551.00 | 519.00 | 536.00 | 0.3M |
| 2024-08-23 | 549.00 | 553.00 | 525.00 | 537.00 | 0.5M |
| 2024-08-22 | 580.00 | 607.00 | 547.00 | 555.00 | 0.7M |
| 2024-08-21 | 604.00 | 612.00 | 575.00 | 585.00 | 0.9M |
| 2024-08-20 | 639.00 | 656.00 | 610.00 | 614.00 | 1.1M |
| 2024-08-19 | 595.00 | 657.00 | 580.00 | 657.00 | 1.6M |
| 2024-08-16 | 570.00 | 570.00 | 542.00 | 557.00 | 0.5M |
| 2024-08-15 | 543.00 | 577.00 | 520.00 | 551.00 | 1.9M |
| 2024-08-14 | 571.00 | 598.00 | 522.00 | 529.00 | 1.9M |
| 2024-08-13 | 510.00 | 561.00 | 494.00 | 561.00 | 1.7M |
| 2024-08-09 | 412.00 | 481.00 | 411.00 | 481.00 | 2.0M |
| 2024-08-08 | 382.00 | 412.00 | 381.00 | 401.00 | 0.4M |
| 2024-08-07 | 374.00 | 409.00 | 361.00 | 384.00 | 1.3M |
| 2024-08-06 | 383.00 | 412.00 | 369.00 | 382.00 | 1.5M |
| 2024-08-05 | 399.00 | 420.00 | 375.00 | 375.00 | 0.9M |
| 2024-08-02 | 476.00 | 507.00 | 455.00 | 455.00 | 1.0M |
| 2024-08-01 | 490.00 | 497.00 | 458.00 | 476.00 | 0.7M |
| 2024-07-31 | 462.00 | 539.00 | 455.00 | 500.00 | 2.4M |
| 2024-07-30 | 503.00 | 505.00 | 460.00 | 462.00 | 0.6M |
| 2024-07-29 | 502.00 | 534.00 | 492.00 | 495.00 | 1.1M |
| 2024-07-26 | 500.00 | 539.00 | 485.00 | 502.00 | 2.1M |
| 2024-07-25 | 550.00 | 588.00 | 460.00 | 500.00 | 8.0M |
| 2024-07-24 | 458.00 | 530.00 | 454.00 | 530.00 | 2.1M |
| 2024-07-23 | 450.00 | 518.00 | 445.00 | 450.00 | 2.4M |
| 2024-07-22 | 478.00 | 488.00 | 440.00 | 447.00 | 1.0M |
| 2024-07-19 | 510.00 | 518.00 | 470.00 | 478.00 | 1.4M |
| 2024-07-18 | 535.00 | 547.00 | 500.00 | 507.00 | 1.8M |
| 2024-07-17 | 536.00 | 604.00 | 532.00 | 545.00 | 5.2M |
| 2024-07-16 | 540.00 | 559.00 | 515.00 | 532.00 | 1.3M |
| 2024-07-12 | 534.00 | 564.00 | 523.00 | 530.00 | 1.0M |
| 2024-07-11 | 573.00 | 611.00 | 540.00 | 544.00 | 2.0M |
| 2024-07-10 | 650.00 | 672.00 | 572.00 | 572.00 | 8.4M |
| 2024-07-09 | 555.00 | 620.00 | 552.00 | 620.00 | 4.5M |
| 2024-07-08 | 569.00 | 577.00 | 513.00 | 520.00 | 1.5M |
| 2024-07-05 | 618.00 | 654.00 | 571.00 | 573.00 | 4.1M |
| 2024-07-04 | 659.00 | 666.00 | 569.00 | 598.00 | 7.5M |
| 2024-07-03 | 629.00 | 669.00 | 598.00 | 669.00 | 13.4M |
| 2024-07-02 | 489.00 | 569.00 | 489.00 | 569.00 | 2.9M |