232.00
Última Actualización: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 225.00 | 232.00 | 225.00 | 232.00 | 0.0M |
| 2025-09-25 | 219.18 | 230.00 | 217.00 | 227.50 | 0.0M |
| 2025-09-24 | 238.76 | 242.98 | 227.99 | 230.50 | 0.0M |
| 2025-09-23 | 243.50 | 257.00 | 243.00 | 249.30 | 0.0M |
| 2025-09-22 | 236.50 | 252.00 | 236.00 | 246.00 | 0.0M |
| 2025-09-19 | 225.00 | 246.08 | 225.00 | 245.71 | 0.2M |
| 2025-09-18 | 197.00 | 224.00 | 197.00 | 223.10 | 0.1M |
| 2025-09-17 | 181.00 | 194.00 | 180.90 | 190.50 | 0.0M |
| 2025-09-15 | 180.00 | 192.15 | 173.50 | 191.31 | 0.0M |
| 2025-09-12 | 167.00 | 182.00 | 167.00 | 181.79 | 0.0M |
| 2025-09-11 | 167.00 | 171.00 | 163.36 | 163.36 | 0.0M |
| 2025-09-10 | 158.53 | 158.53 | 154.10 | 155.15 | 0.1M |
| 2025-09-09 | 177.00 | 177.00 | 158.00 | 159.04 | 0.1M |
| 2025-09-08 | 185.00 | 194.00 | 174.00 | 176.76 | 0.1M |
| 2025-09-04 | 142.30 | 143.50 | 139.00 | 143.50 | 0.0M |
| 2025-09-03 | 146.90 | 149.14 | 146.90 | 149.14 | 0.0M |
| 2025-09-02 | 143.00 | 143.60 | 143.00 | 143.60 | 0.0M |
| 2025-08-29 | 146.00 | 146.00 | 146.00 | 146.00 | 0.0M |
| 2025-08-28 | 153.00 | 153.30 | 150.50 | 150.50 | 0.0M |
| 2025-08-27 | 152.00 | 153.00 | 149.00 | 149.00 | 0.0M |
| 2025-08-26 | 156.00 | 159.00 | 155.00 | 155.00 | 0.0M |
| 2025-08-25 | 146.50 | 152.55 | 146.50 | 152.30 | 0.0M |
| 2025-08-22 | 145.00 | 152.00 | 145.00 | 152.00 | 0.0M |
| 2025-08-21 | 149.00 | 149.29 | 148.00 | 148.00 | 0.0M |
| 2025-08-20 | 146.95 | 149.50 | 146.95 | 149.50 | 0.0M |
| 2025-08-19 | 160.00 | 160.00 | 147.00 | 148.80 | 0.0M |
| 2025-08-18 | 166.29 | 166.29 | 162.49 | 165.00 | 0.0M |
| 2025-08-15 | 170.00 | 172.00 | 169.90 | 172.00 | 0.1M |
| 2025-08-14 | 170.00 | 171.29 | 167.20 | 171.00 | 0.0M |
| 2025-08-13 | 176.00 | 176.00 | 172.00 | 175.00 | 0.0M |
| 2025-08-12 | 174.00 | 174.86 | 169.60 | 171.50 | 0.0M |
| 2025-08-11 | 162.00 | 171.00 | 162.00 | 170.00 | 0.0M |
| 2025-08-08 | 171.00 | 171.00 | 162.00 | 162.53 | 0.0M |
| 2025-08-07 | 165.00 | 171.00 | 165.00 | 170.12 | 0.0M |
| 2025-08-06 | 158.00 | 158.30 | 153.00 | 153.75 | 0.0M |
| 2025-08-05 | 165.50 | 169.00 | 159.00 | 159.20 | 0.0M |
| 2025-08-04 | 156.00 | 159.00 | 156.00 | 157.75 | 0.0M |
| 2025-08-01 | 153.01 | 160.00 | 153.01 | 160.00 | 0.0M |
| 2025-07-31 | 165.00 | 169.49 | 162.30 | 163.26 | 0.1M |
| 2025-07-30 | 166.00 | 168.00 | 160.00 | 161.00 | 0.0M |
| 2025-07-29 | 200.01 | 200.01 | 174.10 | 175.40 | 0.0M |
| 2025-07-28 | 210.00 | 224.00 | 201.00 | 204.80 | 0.0M |
| 2025-07-25 | 229.00 | 229.00 | 209.40 | 219.00 | 0.0M |
| 2025-07-24 | 227.00 | 251.50 | 227.00 | 232.00 | 0.1M |
| 2025-07-23 | 250.00 | 250.00 | 231.05 | 238.15 | 0.1M |
| 2025-07-22 | 230.00 | 261.00 | 221.65 | 257.60 | 0.0M |
| 2025-07-21 | 272.00 | 272.00 | 215.61 | 236.00 | 0.1M |
| 2025-07-18 | 257.00 | 281.00 | 257.00 | 272.00 | 0.0M |
| 2025-07-17 | 209.00 | 257.00 | 209.00 | 257.00 | 0.0M |
| 2025-07-16 | 208.00 | 216.64 | 196.50 | 208.00 | 0.0M |
| 2025-07-15 | 189.00 | 208.00 | 189.00 | 204.90 | 0.0M |
| 2025-07-14 | 178.86 | 187.16 | 173.44 | 186.12 | 0.0M |
| 2025-07-11 | 167.00 | 180.00 | 167.00 | 177.00 | 0.0M |
| 2025-07-10 | 159.00 | 170.00 | 159.00 | 163.22 | 0.0M |
| 2025-07-09 | 155.00 | 163.00 | 152.00 | 157.00 | 0.0M |
| 2025-07-08 | 123.01 | 155.00 | 123.01 | 154.50 | 0.1M |
| 2025-07-07 | 129.00 | 130.00 | 126.01 | 129.90 | 0.0M |
| 2025-07-04 | 129.50 | 130.00 | 129.00 | 130.00 | 0.0M |
| 2025-07-03 | 132.00 | 132.00 | 130.00 | 130.00 | 0.0M |
| 2025-07-02 | 120.00 | 131.00 | 120.00 | 128.00 | 0.0M |
| 2025-07-01 | 130.00 | 130.00 | 117.00 | 120.80 | 0.0M |
| 2025-06-30 | 125.00 | 133.90 | 125.00 | 125.50 | 0.0M |
| 2025-06-27 | 145.00 | 145.00 | 122.00 | 124.01 | 0.0M |
| 2025-06-26 | 107.00 | 145.00 | 107.00 | 144.98 | 0.0M |
| 2025-06-25 | 113.00 | 117.00 | 101.00 | 107.00 | 0.5M |
| 2025-06-24 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2025-06-19 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2025-06-18 | 81.12 | 82.39 | 81.00 | 82.39 | 0.0M |
| 2025-06-17 | 81.37 | 81.37 | 81.12 | 81.12 | 0.0M |
| 2025-06-16 | 84.88 | 85.00 | 84.88 | 85.00 | 0.0M |
| 2025-06-12 | 86.00 | 86.00 | 85.35 | 85.35 | 0.5M |
| 2025-06-11 | 84.60 | 87.58 | 84.60 | 86.81 | 0.5M |
| 2025-06-10 | 80.00 | 82.00 | 80.00 | 81.80 | 0.0M |
| 2025-06-09 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2025-06-04 | 80.50 | 82.00 | 80.50 | 82.00 | 0.0M |
| 2025-06-03 | 77.50 | 77.50 | 77.50 | 77.50 | 0.0M |
| 2025-06-02 | 75.00 | 76.00 | 75.00 | 76.00 | 0.0M |
| 2025-05-29 | 83.60 | 83.60 | 80.00 | 82.00 | 0.0M |
| 2025-05-28 | 82.00 | 84.59 | 82.00 | 83.60 | 0.0M |
| 2025-05-27 | 77.40 | 77.40 | 76.65 | 76.65 | 0.0M |
| 2025-05-22 | 75.00 | 76.54 | 75.00 | 76.50 | 0.0M |
| 2025-05-21 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2025-05-20 | 76.21 | 78.00 | 76.21 | 77.00 | 0.0M |
| 2025-05-16 | 88.58 | 91.70 | 88.58 | 91.70 | 0.0M |
| 2025-05-15 | 80.20 | 82.49 | 80.20 | 82.49 | 0.2M |
| 2025-05-12 | 84.22 | 84.31 | 83.88 | 83.88 | 0.0M |
| 2025-05-07 | 76.40 | 76.40 | 76.40 | 76.40 | 0.0M |
| 2025-05-05 | 79.00 | 79.00 | 76.40 | 76.40 | 0.0M |
| 2025-05-02 | 78.50 | 78.50 | 78.50 | 78.50 | 0.0M |
| 2025-04-24 | 79.00 | 79.00 | 74.68 | 75.99 | 0.0M |
| 2025-04-23 | 80.95 | 80.95 | 78.50 | 79.00 | 0.0M |
| 2025-04-21 | 75.00 | 75.20 | 75.00 | 75.20 | 0.2M |
| 2025-04-16 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2025-04-15 | 75.51 | 75.56 | 75.00 | 75.00 | 0.0M |
| 2025-04-14 | 75.83 | 75.83 | 75.83 | 75.83 | 0.0M |
| 2025-04-10 | 77.50 | 77.50 | 75.00 | 75.00 | 0.0M |
| 2025-04-09 | 75.00 | 79.90 | 75.00 | 79.90 | 0.0M |
| 2025-04-07 | 78.00 | 78.00 | 75.00 | 76.50 | 0.0M |
| 2025-04-04 | 79.50 | 79.50 | 79.50 | 79.50 | 0.0M |
| 2025-04-03 | 84.40 | 84.40 | 84.40 | 84.40 | 0.0M |
| 2025-04-01 | 83.75 | 86.00 | 83.75 | 84.40 | 0.0M |
| 2025-03-28 | 90.50 | 90.50 | 89.75 | 89.75 | 0.0M |
| 2025-03-27 | 94.00 | 94.00 | 94.00 | 94.00 | 0.0M |
| 2025-03-20 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-03-19 | 90.20 | 91.00 | 90.00 | 90.00 | 0.0M |
| 2025-03-18 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2025-03-13 | 86.00 | 86.00 | 84.50 | 84.50 | 0.0M |
| 2025-03-12 | 85.81 | 85.81 | 85.81 | 85.81 | 0.0M |
| 2025-03-11 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2025-03-10 | 93.69 | 93.88 | 93.69 | 93.75 | 0.0M |
| 2025-03-07 | 89.00 | 89.00 | 89.00 | 89.00 | 0.0M |
| 2025-03-06 | 88.99 | 88.99 | 88.99 | 88.99 | 0.0M |
| 2025-03-05 | 89.25 | 89.25 | 89.25 | 89.25 | 0.0M |
| 2025-03-04 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-03-03 | 97.00 | 97.00 | 90.55 | 90.65 | 0.0M |
| 2025-02-28 | 98.01 | 98.05 | 94.86 | 95.66 | 0.0M |
| 2025-02-27 | 99.99 | 100.00 | 99.99 | 100.00 | 0.0M |
| 2025-02-26 | 100.25 | 100.25 | 100.00 | 100.00 | 0.0M |
| 2025-02-25 | 108.00 | 108.00 | 101.00 | 101.00 | 0.0M |
| 2025-02-18 | 109.00 | 112.79 | 109.00 | 110.00 | 0.0M |
| 2025-02-14 | 108.50 | 110.00 | 105.10 | 105.73 | 0.0M |
| 2025-02-13 | 106.68 | 108.00 | 103.80 | 105.50 | 0.0M |
| 2025-02-12 | 97.70 | 101.50 | 97.70 | 101.23 | 0.0M |
| 2025-02-11 | 101.00 | 101.00 | 97.75 | 97.75 | 0.0M |
| 2025-02-07 | 101.89 | 101.89 | 100.99 | 100.99 | 0.0M |
| 2025-02-06 | 102.70 | 102.70 | 102.70 | 102.70 | 0.0M |
| 2025-02-04 | 103.00 | 103.00 | 102.80 | 102.80 | 0.0M |
| 2025-01-31 | 111.00 | 113.00 | 111.00 | 113.00 | 0.0M |
| 2025-01-30 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0M |
| 2025-01-28 | 102.70 | 105.00 | 102.70 | 104.50 | 0.0M |
| 2025-01-27 | 103.40 | 103.90 | 103.00 | 103.00 | 0.0M |
| 2025-01-23 | 102.99 | 102.99 | 102.40 | 102.79 | 0.0M |
| 2025-01-22 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2025-01-21 | 105.00 | 107.01 | 105.00 | 107.01 | 0.0M |
| 2025-01-17 | 111.00 | 111.00 | 110.00 | 110.00 | 0.0M |
| 2025-01-15 | 110.00 | 116.39 | 109.00 | 109.00 | 0.0M |
| 2025-01-13 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2025-01-10 | 115.00 | 115.00 | 113.00 | 113.00 | 0.0M |
| 2025-01-08 | 118.00 | 118.00 | 114.50 | 115.45 | 0.0M |
| 2025-01-07 | 131.60 | 131.60 | 130.50 | 130.50 | 0.0M |
| 2025-01-06 | 125.00 | 138.90 | 125.00 | 133.01 | 0.0M |
| 2025-01-03 | 109.00 | 123.80 | 109.00 | 123.80 | 0.0M |
| 2025-01-02 | 111.80 | 111.80 | 109.20 | 110.70 | 0.0M |