61.87
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 307.81 | 318.50 | 305.00 | 315.65 | 2.4M |
| 2022-12-29 | 309.01 | 318.88 | 306.00 | 307.00 | 1.6M |
| 2022-12-28 | 309.00 | 312.50 | 302.53 | 310.80 | 2.1M |
| 2022-12-27 | 301.20 | 313.00 | 295.58 | 311.68 | 3.1M |
| 2022-12-26 | 266.60 | 302.00 | 266.60 | 300.00 | 3.4M |
| 2022-12-23 | 279.85 | 284.95 | 263.80 | 267.02 | 2.8M |
| 2022-12-22 | 291.00 | 291.01 | 281.00 | 282.80 | 2.0M |
| 2022-12-21 | 301.00 | 301.98 | 285.50 | 289.02 | 2.6M |
| 2022-12-20 | 310.06 | 312.78 | 296.39 | 302.67 | 1.8M |
| 2022-12-19 | 301.31 | 317.21 | 300.00 | 308.99 | 2.2M |
| 2022-12-16 | 322.30 | 322.72 | 299.60 | 304.74 | 3.3M |
| 2022-12-15 | 320.90 | 327.90 | 315.01 | 326.00 | 1.4M |
| 2022-12-14 | 329.99 | 334.57 | 319.06 | 321.87 | 2.0M |
| 2022-12-13 | 339.35 | 353.00 | 329.80 | 332.00 | 2.5M |
| 2022-12-12 | 340.00 | 349.89 | 331.33 | 340.00 | 2.1M |
| 2022-12-09 | 344.15 | 353.78 | 339.43 | 345.58 | 3.9M |
| 2022-12-08 | 327.56 | 355.80 | 326.42 | 347.01 | 3.6M |
| 2022-12-07 | 317.64 | 338.19 | 315.24 | 327.13 | 3.4M |
| 2022-12-06 | 314.00 | 321.60 | 306.03 | 319.53 | 3.2M |
| 2022-12-05 | 342.00 | 342.00 | 310.03 | 314.00 | 5.9M |
| 2022-12-02 | 322.49 | 350.28 | 319.66 | 342.62 | 3.8M |
| 2022-12-01 | 334.03 | 334.03 | 316.18 | 322.50 | 2.5M |
| 2022-11-30 | 316.40 | 328.80 | 314.60 | 328.00 | 2.5M |
| 2022-11-29 | 331.99 | 331.99 | 315.49 | 316.56 | 3.0M |
| 2022-11-28 | 314.05 | 336.86 | 310.00 | 334.00 | 3.3M |
| 2022-11-25 | 334.92 | 334.92 | 321.01 | 321.82 | 2.8M |
| 2022-11-24 | 321.00 | 344.50 | 316.60 | 338.00 | 5.4M |
| 2022-11-23 | 301.30 | 323.50 | 298.00 | 319.20 | 4.3M |
| 2022-11-22 | 308.78 | 308.78 | 294.00 | 299.72 | 2.2M |
| 2022-11-21 | 307.84 | 318.49 | 302.68 | 306.23 | 2.6M |
| 2022-11-18 | 300.04 | 319.00 | 295.10 | 310.50 | 3.3M |
| 2022-11-17 | 306.22 | 309.90 | 297.71 | 300.72 | 2.6M |
| 2022-11-16 | 319.66 | 323.35 | 307.14 | 309.50 | 3.1M |
| 2022-11-15 | 315.50 | 324.16 | 309.66 | 320.24 | 3.3M |
| 2022-11-14 | 318.22 | 329.80 | 310.80 | 312.95 | 3.3M |
| 2022-11-11 | 341.00 | 344.65 | 316.00 | 319.80 | 4.3M |
| 2022-11-10 | 329.98 | 344.80 | 324.99 | 331.40 | 2.4M |
| 2022-11-09 | 353.80 | 357.49 | 330.79 | 332.57 | 3.5M |
| 2022-11-08 | 366.41 | 368.00 | 345.51 | 353.72 | 2.6M |
| 2022-11-07 | 358.01 | 369.00 | 356.50 | 362.36 | 2.9M |
| 2022-11-04 | 341.77 | 368.00 | 338.10 | 362.50 | 4.3M |
| 2022-11-03 | 322.00 | 352.39 | 321.00 | 341.77 | 5.1M |
| 2022-11-02 | 310.00 | 334.50 | 301.20 | 329.05 | 5.4M |
| 2022-11-01 | 310.02 | 312.84 | 299.51 | 310.71 | 3.9M |
| 2022-10-31 | 316.34 | 329.00 | 306.50 | 308.50 | 5.1M |
| 2022-10-28 | 349.89 | 354.98 | 315.97 | 319.05 | 7.1M |
| 2022-10-27 | 396.01 | 410.00 | 343.33 | 350.00 | 5.0M |
| 2022-10-26 | 397.99 | 403.97 | 382.00 | 395.40 | 2.7M |
| 2022-10-25 | 369.56 | 400.77 | 362.98 | 398.00 | 3.4M |
| 2022-10-24 | 366.54 | 379.86 | 352.01 | 373.00 | 3.3M |
| 2022-10-21 | 379.80 | 388.66 | 364.52 | 370.20 | 3.9M |
| 2022-10-20 | 404.88 | 407.00 | 366.70 | 378.80 | 5.6M |
| 2022-10-19 | 400.90 | 422.66 | 385.99 | 392.58 | 3.5M |
| 2022-10-18 | 383.00 | 416.88 | 383.00 | 405.85 | 2.6M |
| 2022-10-17 | 397.22 | 409.00 | 370.00 | 386.23 | 3.2M |
| 2022-10-14 | 408.05 | 418.00 | 388.00 | 400.20 | 2.6M |
| 2022-10-13 | 380.22 | 409.85 | 380.22 | 401.00 | 2.5M |
| 2022-10-12 | 404.00 | 404.00 | 349.00 | 388.00 | 3.6M |
| 2022-10-11 | 400.00 | 413.00 | 391.04 | 401.01 | 1.8M |
| 2022-10-10 | 392.13 | 412.88 | 378.01 | 398.00 | 1.8M |
| 2022-09-30 | 414.00 | 419.00 | 396.66 | 400.00 | 1.9M |
| 2022-09-29 | 424.00 | 429.00 | 399.06 | 419.90 | 2.4M |
| 2022-09-28 | 429.99 | 438.11 | 412.00 | 424.80 | 1.8M |
| 2022-09-27 | 429.64 | 443.33 | 418.30 | 426.15 | 2.0M |
| 2022-09-26 | 396.77 | 440.00 | 395.10 | 433.20 | 3.8M |
| 2022-09-23 | 395.00 | 415.00 | 387.11 | 398.41 | 3.1M |
| 2022-09-22 | 374.53 | 402.85 | 374.53 | 395.01 | 2.3M |
| 2022-09-21 | 380.00 | 396.69 | 372.00 | 378.55 | 1.9M |
| 2022-09-20 | 370.00 | 400.00 | 370.00 | 382.48 | 3.1M |
| 2022-09-19 | 363.11 | 379.50 | 359.05 | 362.99 | 1.9M |
| 2022-09-16 | 357.49 | 375.00 | 356.54 | 368.14 | 2.8M |
| 2022-09-15 | 419.61 | 424.44 | 353.00 | 360.92 | 4.4M |
| 2022-09-14 | 419.04 | 433.00 | 406.10 | 418.00 | 2.2M |
| 2022-09-13 | 442.70 | 443.00 | 413.50 | 419.00 | 2.7M |
| 2022-09-09 | 472.00 | 479.75 | 436.04 | 442.00 | 2.9M |
| 2022-09-08 | 460.28 | 482.02 | 460.00 | 472.00 | 1.8M |
| 2022-09-07 | 460.00 | 480.21 | 459.00 | 467.11 | 2.0M |
| 2022-09-06 | 429.88 | 465.00 | 419.50 | 464.69 | 3.2M |
| 2022-09-05 | 410.84 | 435.88 | 410.84 | 428.00 | 3.0M |
| 2022-09-02 | 410.00 | 421.99 | 390.00 | 413.20 | 3.8M |
| 2022-09-01 | 420.00 | 433.50 | 411.61 | 419.16 | 4.2M |
| 2022-08-31 | 475.84 | 479.00 | 385.16 | 429.00 | 8.0M |
| 2022-08-30 | 472.99 | 503.50 | 461.37 | 475.00 | 2.7M |
| 2022-08-29 | 442.17 | 479.86 | 435.01 | 472.99 | 3.0M |
| 2022-08-26 | 476.40 | 492.40 | 446.00 | 447.00 | 5.1M |
| 2022-08-25 | 486.00 | 489.98 | 444.44 | 450.00 | 3.1M |
| 2022-08-24 | 478.00 | 511.69 | 475.00 | 481.10 | 3.0M |
| 2022-08-23 | 460.00 | 481.00 | 452.15 | 475.99 | 2.8M |
| 2022-08-22 | 476.18 | 479.03 | 444.44 | 454.00 | 2.6M |
| 2022-08-19 | 491.33 | 499.90 | 474.01 | 475.13 | 2.3M |
| 2022-08-18 | 433.00 | 498.00 | 428.21 | 494.01 | 3.9M |
| 2022-08-17 | 403.10 | 438.75 | 397.97 | 432.24 | 3.1M |
| 2022-08-16 | 408.00 | 410.49 | 396.00 | 403.00 | 1.9M |
| 2022-08-15 | 373.75 | 413.00 | 373.75 | 402.60 | 2.6M |
| 2022-08-12 | 388.00 | 395.00 | 376.00 | 376.00 | 2.0M |
| 2022-08-11 | 414.00 | 414.80 | 377.17 | 392.61 | 2.9M |
| 2022-08-10 | 393.95 | 415.49 | 391.00 | 409.18 | 2.2M |
| 2022-08-09 | 385.54 | 418.87 | 378.00 | 397.00 | 3.1M |
| 2022-08-08 | 374.49 | 394.80 | 372.00 | 385.18 | 2.1M |
| 2022-08-05 | 381.00 | 397.79 | 375.55 | 378.93 | 2.4M |
| 2022-08-04 | 386.12 | 395.97 | 374.51 | 382.80 | 2.2M |
| 2022-08-03 | 402.00 | 407.47 | 380.61 | 386.35 | 2.7M |
| 2022-08-02 | 395.29 | 407.60 | 391.02 | 401.90 | 2.5M |
| 2022-08-01 | 382.00 | 412.00 | 374.26 | 402.90 | 3.3M |
| 2022-07-29 | 395.00 | 403.98 | 387.00 | 391.45 | 2.0M |
| 2022-07-28 | 404.00 | 406.18 | 377.00 | 388.48 | 3.2M |
| 2022-07-27 | 379.00 | 394.06 | 374.89 | 393.00 | 4.5M |
| 2022-07-26 | 370.06 | 383.96 | 367.00 | 368.79 | 2.7M |
| 2022-07-25 | 385.00 | 388.00 | 365.01 | 370.05 | 4.0M |
| 2022-07-22 | 393.01 | 397.00 | 379.02 | 391.00 | 2.4M |
| 2022-07-21 | 406.00 | 409.99 | 382.99 | 388.00 | 3.9M |
| 2022-07-20 | 400.74 | 411.97 | 389.23 | 406.61 | 3.4M |
| 2022-07-19 | 398.74 | 412.89 | 393.05 | 399.62 | 2.8M |
| 2022-07-18 | 426.02 | 430.00 | 393.89 | 401.01 | 4.2M |
| 2022-07-15 | 410.88 | 435.54 | 405.33 | 426.01 | 2.8M |
| 2022-07-14 | 392.63 | 418.07 | 392.63 | 412.02 | 3.1M |
| 2022-07-13 | 384.65 | 400.99 | 381.50 | 393.78 | 3.9M |
| 2022-07-12 | 417.80 | 425.47 | 377.00 | 377.00 | 5.5M |
| 2022-07-11 | 402.20 | 426.28 | 397.99 | 419.00 | 4.1M |
| 2022-07-08 | 435.50 | 447.74 | 400.01 | 402.20 | 5.6M |
| 2022-07-07 | 368.00 | 426.88 | 362.00 | 426.00 | 3.9M |
| 2022-07-06 | 356.00 | 375.00 | 350.50 | 368.27 | 2.5M |
| 2022-07-05 | 355.11 | 368.88 | 345.21 | 358.56 | 2.8M |
| 2022-07-04 | 323.00 | 358.88 | 319.30 | 357.99 | 3.7M |
| 2022-07-01 | 315.00 | 326.66 | 310.11 | 320.33 | 3.2M |
| 2022-06-30 | 298.00 | 316.95 | 294.01 | 312.20 | 3.8M |
| 2022-06-29 | 290.00 | 303.02 | 288.01 | 293.34 | 2.5M |
| 2022-06-28 | 298.00 | 306.00 | 287.00 | 291.15 | 2.4M |
| 2022-06-27 | 290.50 | 298.35 | 284.99 | 298.35 | 2.1M |
| 2022-06-24 | 299.00 | 301.51 | 285.99 | 287.89 | 3.0M |
| 2022-06-23 | 281.76 | 301.15 | 281.01 | 294.87 | 3.1M |
| 2022-06-22 | 258.00 | 288.50 | 258.00 | 282.90 | 3.9M |
| 2022-06-21 | 259.00 | 267.00 | 252.00 | 259.38 | 2.8M |
| 2022-06-20 | 247.55 | 268.49 | 241.11 | 257.80 | 3.3M |
| 2022-06-17 | 230.15 | 248.58 | 229.34 | 247.50 | 3.5M |
| 2022-06-16 | 232.00 | 234.43 | 225.20 | 229.98 | 1.8M |
| 2022-06-15 | 235.00 | 235.00 | 225.52 | 229.00 | 3.0M |
| 2022-06-14 | 221.11 | 236.30 | 218.28 | 233.03 | 3.9M |
| 2022-06-13 | 212.50 | 227.49 | 210.08 | 226.70 | 4.2M |
| 2022-06-10 | 216.82 | 220.00 | 205.14 | 215.62 | 5.8M |
| 2022-06-09 | 225.49 | 232.83 | 220.00 | 221.44 | 1.4M |
| 2022-06-08 | 226.20 | 240.90 | 223.00 | 226.67 | 2.8M |
| 2022-06-07 | 225.00 | 229.98 | 219.01 | 228.90 | 2.6M |
| 2022-06-06 | 213.10 | 220.90 | 211.94 | 219.63 | 2.6M |
| 2022-06-02 | 208.14 | 216.18 | 205.01 | 213.41 | 2.9M |
| 2022-06-01 | 201.79 | 211.00 | 199.01 | 210.00 | 2.2M |
| 2022-05-31 | 196.65 | 203.00 | 193.80 | 201.99 | 2.3M |
| 2022-05-30 | 198.10 | 203.00 | 193.00 | 194.94 | 2.3M |
| 2022-05-27 | 202.00 | 205.00 | 194.03 | 197.06 | 1.8M |
| 2022-05-26 | 199.00 | 208.00 | 197.15 | 201.10 | 1.7M |
| 2022-05-25 | 197.00 | 199.88 | 193.09 | 199.05 | 1.9M |
| 2022-05-24 | 200.88 | 206.10 | 197.00 | 197.00 | 2.4M |
| 2022-05-23 | 193.80 | 203.92 | 189.01 | 201.60 | 2.5M |
| 2022-05-20 | 195.80 | 202.60 | 191.08 | 193.80 | 1.9M |
| 2022-05-19 | 185.09 | 199.83 | 183.01 | 195.80 | 3.4M |
| 2022-05-18 | 184.52 | 188.49 | 181.20 | 186.80 | 1.9M |
| 2022-05-17 | 176.14 | 186.50 | 172.00 | 184.52 | 2.2M |
| 2022-05-16 | 171.31 | 177.71 | 170.79 | 174.80 | 2.2M |
| 2022-05-13 | 180.07 | 180.14 | 167.21 | 170.39 | 4.1M |
| 2022-05-12 | 175.20 | 182.85 | 173.50 | 179.60 | 1.6M |
| 2022-05-11 | 179.12 | 184.45 | 175.92 | 178.50 | 3.4M |
| 2022-05-10 | 170.99 | 179.88 | 168.51 | 175.26 | 3.1M |
| 2022-05-09 | 166.28 | 174.98 | 163.18 | 173.59 | 3.0M |
| 2022-05-06 | 161.80 | 166.50 | 159.15 | 166.50 | 2.4M |
| 2022-05-05 | 172.90 | 178.60 | 164.51 | 165.00 | 3.4M |
| 2022-04-29 | 160.27 | 170.97 | 160.27 | 170.60 | 3.4M |
| 2022-04-28 | 163.79 | 169.28 | 159.10 | 159.99 | 3.7M |
| 2022-04-27 | 151.01 | 168.84 | 150.50 | 166.95 | 5.2M |
| 2022-04-26 | 145.77 | 156.00 | 145.77 | 151.00 | 4.3M |
| 2022-04-25 | 139.90 | 147.47 | 138.66 | 140.97 | 2.9M |
| 2022-04-22 | 146.00 | 151.40 | 142.50 | 143.95 | 1.9M |
| 2022-04-21 | 151.50 | 155.00 | 145.66 | 148.70 | 2.4M |
| 2022-04-20 | 155.00 | 155.48 | 151.50 | 151.76 | 1.8M |
| 2022-04-19 | 150.29 | 155.59 | 147.30 | 155.00 | 4.1M |
| 2022-04-18 | 149.00 | 155.00 | 144.80 | 147.90 | 3.5M |
| 2022-04-15 | 139.00 | 150.96 | 135.49 | 148.35 | 3.7M |
| 2022-04-14 | 138.00 | 141.46 | 136.22 | 139.94 | 3.1M |
| 2022-04-13 | 138.01 | 141.47 | 134.18 | 134.18 | 3.6M |
| 2022-04-12 | 128.27 | 138.50 | 128.26 | 138.00 | 4.0M |
| 2022-04-11 | 129.26 | 131.00 | 123.50 | 127.00 | 2.7M |
| 2022-04-08 | 133.32 | 138.99 | 130.89 | 132.67 | 2.9M |
| 2022-04-07 | 132.31 | 137.80 | 132.20 | 134.00 | 3.1M |
| 2022-04-06 | 127.11 | 135.55 | 127.11 | 132.14 | 4.1M |
| 2022-04-01 | 120.00 | 128.98 | 119.00 | 127.12 | 3.1M |
| 2022-03-31 | 123.68 | 124.26 | 120.43 | 120.66 | 1.6M |
| 2022-03-30 | 118.46 | 124.81 | 116.77 | 124.16 | 2.5M |
| 2022-03-29 | 121.00 | 122.00 | 116.23 | 116.38 | 1.2M |
| 2022-03-28 | 120.50 | 123.01 | 120.00 | 120.16 | 1.3M |
| 2022-03-25 | 124.50 | 125.04 | 120.88 | 122.50 | 1.5M |
| 2022-03-24 | 127.09 | 127.09 | 121.00 | 124.27 | 1.9M |
| 2022-03-23 | 124.48 | 129.58 | 122.51 | 127.65 | 2.9M |
| 2022-03-22 | 128.80 | 129.03 | 122.58 | 122.62 | 1.8M |
| 2022-03-21 | 125.50 | 129.50 | 123.01 | 125.82 | 2.2M |
| 2022-03-18 | 124.46 | 125.70 | 122.50 | 123.56 | 1.4M |
| 2022-03-17 | 122.04 | 128.86 | 121.78 | 124.59 | 3.6M |
| 2022-03-16 | 114.59 | 120.47 | 112.41 | 119.38 | 2.7M |
| 2022-03-15 | 116.89 | 119.87 | 113.25 | 113.68 | 3.4M |
| 2022-03-14 | 131.12 | 133.49 | 117.85 | 118.10 | 4.2M |
| 2022-03-11 | 136.87 | 136.87 | 130.88 | 134.60 | 2.8M |
| 2022-03-10 | 139.12 | 145.00 | 138.02 | 139.00 | 3.5M |
| 2022-03-09 | 134.81 | 137.67 | 131.06 | 136.09 | 2.0M |
| 2022-03-08 | 138.20 | 139.89 | 133.96 | 134.00 | 1.6M |
| 2022-03-07 | 139.50 | 140.00 | 135.23 | 136.50 | 1.4M |
| 2022-03-04 | 139.90 | 143.98 | 138.18 | 139.01 | 1.5M |
| 2022-03-03 | 147.49 | 149.00 | 139.94 | 141.38 | 2.4M |
| 2022-03-02 | 146.63 | 148.50 | 139.39 | 146.92 | 2.8M |
| 2022-03-01 | 148.00 | 154.50 | 146.25 | 147.01 | 3.2M |
| 2022-02-28 | 152.02 | 154.20 | 147.28 | 148.00 | 3.0M |
| 2022-02-25 | 152.71 | 157.86 | 151.14 | 155.55 | 2.3M |
| 2022-02-24 | 156.94 | 158.60 | 148.23 | 150.47 | 2.7M |
| 2022-02-23 | 153.34 | 159.95 | 152.56 | 158.19 | 2.2M |
| 2022-02-22 | 147.95 | 158.72 | 145.40 | 153.70 | 2.6M |
| 2022-02-21 | 153.50 | 153.50 | 147.13 | 149.61 | 2.0M |
| 2022-02-18 | 151.69 | 153.75 | 150.13 | 151.59 | 1.6M |
| 2022-02-17 | 140.21 | 159.98 | 140.11 | 153.53 | 4.4M |
| 2022-02-16 | 139.75 | 143.45 | 136.83 | 140.92 | 1.3M |
| 2022-02-15 | 134.99 | 140.39 | 134.34 | 139.69 | 2.0M |
| 2022-02-14 | 137.55 | 139.08 | 133.33 | 134.00 | 1.2M |
| 2022-02-11 | 140.00 | 141.98 | 138.21 | 138.51 | 0.8M |
| 2022-02-10 | 142.68 | 142.79 | 138.65 | 140.33 | 0.9M |
| 2022-02-09 | 144.87 | 144.87 | 138.65 | 142.50 | 1.2M |
| 2022-02-08 | 148.25 | 149.50 | 141.50 | 144.01 | 1.2M |
| 2022-02-07 | 145.91 | 149.10 | 144.22 | 148.21 | 1.1M |
| 2022-01-28 | 146.00 | 147.51 | 141.27 | 142.93 | 1.1M |
| 2022-01-27 | 148.82 | 150.70 | 144.48 | 145.10 | 1.6M |
| 2022-01-26 | 150.08 | 152.90 | 144.72 | 148.91 | 2.0M |
| 2022-01-25 | 154.92 | 156.96 | 150.19 | 150.47 | 1.5M |
| 2022-01-24 | 151.00 | 159.88 | 151.00 | 155.00 | 2.1M |
| 2022-01-21 | 150.59 | 156.00 | 146.00 | 152.50 | 1.6M |
| 2022-01-20 | 155.99 | 156.98 | 149.10 | 149.98 | 1.7M |
| 2022-01-19 | 155.98 | 159.27 | 153.30 | 156.01 | 1.4M |
| 2022-01-18 | 155.09 | 159.99 | 151.55 | 155.75 | 1.6M |
| 2022-01-17 | 152.06 | 157.52 | 150.02 | 155.09 | 1.9M |
| 2022-01-14 | 153.14 | 154.99 | 151.48 | 152.03 | 1.3M |
| 2022-01-13 | 157.61 | 158.79 | 152.49 | 152.80 | 1.2M |
| 2022-01-12 | 160.00 | 160.50 | 155.61 | 157.45 | 2.2M |
| 2022-01-11 | 162.50 | 163.96 | 156.66 | 156.80 | 1.5M |
| 2022-01-10 | 166.56 | 168.18 | 162.01 | 162.70 | 1.5M |
| 2022-01-07 | 172.69 | 174.99 | 165.05 | 168.13 | 2.7M |
| 2022-01-06 | 178.98 | 184.00 | 171.83 | 172.69 | 2.3M |
| 2022-01-05 | 184.90 | 184.90 | 175.72 | 180.20 | 1.4M |
| 2022-01-04 | 193.51 | 196.78 | 181.73 | 184.56 | 2.6M |