287.93
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 | 280.00 | 294.00 | 280.00 | 287.93 | 0.0M |
| 2025-09-25 | 285.00 | 294.00 | 280.00 | 293.80 | 0.0M |
| 2025-09-24 | 285.00 | 292.00 | 280.00 | 291.00 | 0.0M |
| 2025-09-23 | 280.00 | 286.75 | 277.00 | 285.50 | 0.0M |
| 2025-09-22 | 270.00 | 282.00 | 269.00 | 280.00 | 0.0M |
| 2025-09-19 | 270.00 | 270.00 | 260.00 | 264.05 | 0.0M |
| 2025-09-18 | 257.00 | 273.00 | 257.00 | 266.91 | 0.0M |
| 2025-09-17 | 260.60 | 266.50 | 260.00 | 261.07 | 0.0M |
| 2025-09-15 | 247.99 | 254.00 | 247.99 | 251.50 | 0.0M |
| 2025-09-12 | 256.00 | 256.00 | 233.70 | 247.53 | 0.0M |
| 2025-09-11 | 260.00 | 270.50 | 256.41 | 257.84 | 0.0M |
| 2025-09-10 | 258.50 | 262.50 | 256.73 | 259.00 | 0.0M |
| 2025-09-09 | 260.00 | 260.00 | 257.00 | 259.00 | 0.0M |
| 2025-09-08 | 262.00 | 265.01 | 259.00 | 261.50 | 0.0M |
| 2025-09-05 | 256.00 | 272.00 | 256.00 | 272.00 | 0.0M |
| 2025-09-04 | 272.00 | 272.00 | 251.00 | 254.00 | 0.0M |
| 2025-09-03 | 260.00 | 280.00 | 260.00 | 271.00 | 0.0M |
| 2025-09-02 | 248.00 | 260.30 | 248.00 | 258.20 | 0.0M |
| 2025-09-01 | 248.00 | 248.00 | 248.00 | 248.00 | 0.0M |
| 2025-08-29 | 240.20 | 256.00 | 240.20 | 252.10 | 0.0M |
| 2025-08-28 | 246.50 | 254.00 | 246.50 | 253.42 | 0.0M |
| 2025-08-27 | 249.99 | 252.00 | 247.00 | 249.00 | 0.0M |
| 2025-08-26 | 239.00 | 247.00 | 239.00 | 246.71 | 0.0M |
| 2025-08-25 | 243.00 | 250.00 | 242.00 | 239.78 | 0.0M |
| 2025-08-22 | 230.00 | 243.00 | 230.00 | 242.90 | 0.0M |
| 2025-08-21 | 234.00 | 234.00 | 222.86 | 227.00 | 0.0M |
| 2025-08-20 | 230.00 | 230.22 | 224.00 | 227.00 | 0.0M |
| 2025-08-19 | 232.00 | 233.50 | 230.00 | 232.00 | 0.0M |
| 2025-08-18 | 225.50 | 233.20 | 225.50 | 232.00 | 0.0M |
| 2025-08-15 | 228.91 | 232.00 | 226.62 | 230.89 | 0.0M |
| 2025-08-14 | 230.00 | 230.00 | 223.50 | 228.91 | 0.0M |
| 2025-08-13 | 222.00 | 230.00 | 222.00 | 229.89 | 0.0M |
| 2025-08-12 | 223.00 | 223.00 | 216.00 | 222.39 | 0.0M |
| 2025-08-11 | 226.00 | 226.15 | 223.20 | 223.23 | 0.0M |
| 2025-08-08 | 225.40 | 227.00 | 220.00 | 219.96 | 0.0M |
| 2025-08-07 | 219.00 | 226.11 | 219.00 | 225.57 | 0.0M |
| 2025-08-06 | 225.00 | 228.00 | 216.00 | 217.55 | 0.0M |
| 2025-08-05 | 234.50 | 234.50 | 227.75 | 228.00 | 0.0M |
| 2025-08-04 | 234.00 | 236.00 | 234.00 | 234.44 | 0.0M |
| 2025-08-01 | 239.00 | 239.00 | 232.75 | 234.00 | 0.0M |
| 2025-07-31 | 242.39 | 249.00 | 242.00 | 242.01 | 0.0M |
| 2025-07-30 | 245.07 | 247.10 | 243.00 | 244.00 | 0.0M |
| 2025-07-29 | 261.98 | 261.98 | 246.00 | 246.96 | 0.0M |
| 2025-07-28 | 258.00 | 261.00 | 257.00 | 259.98 | 0.0M |
| 2025-07-25 | 254.97 | 268.00 | 254.97 | 260.00 | 0.0M |
| 2025-07-24 | 257.80 | 257.80 | 250.00 | 254.97 | 0.0M |
| 2025-07-23 | 265.00 | 265.00 | 259.45 | 259.45 | 0.0M |
| 2025-07-22 | 260.00 | 269.00 | 260.00 | 265.50 | 0.0M |
| 2025-07-21 | 256.20 | 262.00 | 254.00 | 254.18 | 0.0M |
| 2025-07-18 | 243.81 | 261.00 | 243.81 | 256.99 | 0.0M |
| 2025-07-17 | 236.70 | 252.00 | 236.70 | 242.22 | 0.0M |
| 2025-07-16 | 238.00 | 238.00 | 225.00 | 232.00 | 0.0M |
| 2025-07-15 | 243.00 | 244.00 | 238.00 | 239.37 | 0.0M |
| 2025-07-14 | 240.00 | 240.00 | 237.00 | 238.48 | 0.0M |
| 2025-07-11 | 246.00 | 248.39 | 244.00 | 244.00 | 0.0M |
| 2025-07-10 | 246.00 | 248.50 | 246.00 | 248.00 | 0.0M |
| 2025-07-09 | 243.00 | 247.00 | 242.80 | 245.65 | 0.0M |
| 2025-07-08 | 235.00 | 248.00 | 235.00 | 244.95 | 0.0M |
| 2025-07-07 | 252.00 | 252.00 | 233.00 | 235.60 | 0.0M |
| 2025-07-04 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |
| 2025-07-03 | 245.00 | 250.00 | 244.47 | 244.47 | 0.0M |
| 2025-07-02 | 250.00 | 250.00 | 242.00 | 242.53 | 0.0M |
| 2025-07-01 | 255.00 | 255.00 | 243.00 | 253.00 | 0.0M |
| 2025-06-30 | 257.99 | 260.00 | 256.00 | 263.20 | 0.0M |
| 2025-06-27 | 260.00 | 260.00 | 253.40 | 255.00 | 0.0M |
| 2025-06-26 | 266.00 | 266.00 | 263.20 | 263.00 | 0.0M |
| 2025-06-25 | 265.00 | 266.49 | 260.00 | 258.09 | 0.0M |
| 2025-06-24 | 265.00 | 266.00 | 261.00 | 263.29 | 0.0M |
| 2025-06-23 | 256.15 | 266.00 | 256.15 | 260.00 | 0.0M |
| 2025-06-20 | 260.61 | 260.61 | 258.00 | 257.30 | 0.0M |
| 2025-06-19 | 270.00 | 270.00 | 265.00 | 265.00 | 0.0M |
| 2025-06-18 | 260.00 | 262.00 | 260.00 | 262.00 | 0.0M |
| 2025-06-17 | 268.00 | 268.00 | 255.00 | 255.99 | 0.0M |
| 2025-06-16 | 254.10 | 265.00 | 254.10 | 260.00 | 0.0M |
| 2025-06-13 | 264.00 | 264.00 | 254.00 | 255.99 | 0.0M |
| 2025-06-12 | 267.00 | 267.00 | 264.50 | 263.50 | 0.0M |
| 2025-06-11 | 280.00 | 280.00 | 267.00 | 268.00 | 0.0M |
| 2025-06-10 | 278.00 | 278.00 | 273.00 | 273.78 | 0.0M |
| 2025-06-09 | 272.40 | 276.83 | 269.00 | 276.00 | 0.0M |
| 2025-06-06 | 262.00 | 269.50 | 262.00 | 267.00 | 0.0M |
| 2025-06-05 | 262.02 | 273.47 | 262.02 | 262.44 | 0.0M |
| 2025-06-04 | 275.00 | 275.00 | 267.00 | 269.10 | 0.0M |
| 2025-06-03 | 275.30 | 280.80 | 275.30 | 276.25 | 0.0M |
| 2025-06-02 | 279.00 | 279.00 | 267.00 | 270.82 | 0.0M |
| 2025-05-30 | 289.00 | 289.00 | 280.62 | 281.06 | 0.0M |
| 2025-05-29 | 309.00 | 309.00 | 290.50 | 289.20 | 0.0M |
| 2025-05-28 | 295.00 | 295.00 | 295.00 | 300.24 | 0.0M |
| 2025-05-27 | 305.00 | 305.00 | 288.00 | 295.50 | 0.0M |
| 2025-05-26 | 294.00 | 295.00 | 293.53 | 294.95 | 0.0M |
| 2025-05-23 | 305.00 | 305.00 | 300.00 | 301.29 | 0.0M |
| 2025-05-22 | 311.01 | 312.25 | 303.00 | 307.00 | 0.0M |
| 2025-05-21 | 325.00 | 326.00 | 311.00 | 314.10 | 0.0M |
| 2025-05-20 | 313.75 | 328.50 | 313.75 | 326.25 | 0.0M |
| 2025-05-19 | 305.00 | 315.00 | 298.00 | 313.75 | 0.0M |
| 2025-05-16 | 297.00 | 307.63 | 297.00 | 307.63 | 0.0M |
| 2025-05-15 | 287.00 | 301.54 | 287.00 | 298.77 | 0.0M |
| 2025-05-14 | 285.00 | 290.00 | 275.01 | 287.00 | 0.0M |
| 2025-05-13 | 286.00 | 295.00 | 286.00 | 289.60 | 0.0M |
| 2025-05-12 | 288.00 | 291.00 | 284.98 | 285.00 | 0.0M |
| 2025-05-09 | 269.30 | 285.00 | 269.30 | 279.96 | 0.0M |
| 2025-05-08 | 259.70 | 272.00 | 259.70 | 269.81 | 0.0M |
| 2025-05-07 | 267.00 | 267.00 | 247.00 | 248.00 | 0.0M |
| 2025-05-06 | 266.00 | 268.00 | 262.00 | 264.93 | 0.0M |
| 2025-05-05 | 266.42 | 267.00 | 259.50 | 266.99 | 0.0M |
| 2025-05-02 | 266.00 | 275.00 | 266.00 | 266.42 | 0.0M |
| 2025-04-30 | 252.00 | 270.00 | 250.60 | 267.04 | 0.0M |
| 2025-04-29 | 258.00 | 260.01 | 255.00 | 260.61 | 0.0M |
| 2025-04-28 | 247.00 | 260.00 | 247.00 | 259.48 | 0.0M |
| 2025-04-25 | 236.00 | 243.77 | 236.00 | 243.42 | 0.0M |
| 2025-04-24 | 239.00 | 240.00 | 234.00 | 235.50 | 0.0M |
| 2025-04-23 | 233.80 | 239.00 | 233.20 | 234.20 | 0.0M |
| 2025-04-22 | 228.00 | 230.00 | 223.00 | 223.86 | 0.0M |
| 2025-04-21 | 228.00 | 228.00 | 214.19 | 220.00 | 0.0M |
| 2025-04-16 | 237.00 | 240.80 | 224.02 | 228.00 | 0.0M |
| 2025-04-15 | 240.00 | 240.00 | 235.00 | 235.00 | 0.0M |
| 2025-04-14 | 234.50 | 242.50 | 232.15 | 242.00 | 0.0M |
| 2025-04-11 | 229.30 | 232.00 | 224.02 | 231.62 | 0.0M |
| 2025-04-10 | 242.00 | 242.00 | 225.00 | 232.98 | 0.0M |
| 2025-04-09 | 238.00 | 244.00 | 227.00 | 240.00 | 0.0M |
| 2025-04-08 | 238.00 | 248.60 | 220.00 | 222.45 | 0.0M |
| 2025-04-07 | 229.00 | 240.00 | 220.00 | 227.34 | 0.0M |
| 2025-04-04 | 227.00 | 231.00 | 215.00 | 230.65 | 0.0M |
| 2025-04-03 | 250.00 | 250.00 | 228.11 | 230.35 | 0.0M |
| 2025-04-02 | 260.00 | 260.00 | 250.00 | 252.12 | 0.0M |
| 2025-04-01 | 257.00 | 274.00 | 255.49 | 270.03 | 0.0M |
| 2025-03-31 | 243.00 | 255.00 | 237.00 | 255.00 | 0.0M |
| 2025-03-28 | 264.60 | 264.60 | 248.00 | 251.00 | 0.0M |
| 2025-03-27 | 241.00 | 269.00 | 241.00 | 264.60 | 0.0M |
| 2025-03-26 | 247.50 | 253.00 | 241.50 | 243.00 | 0.0M |
| 2025-03-25 | 242.50 | 247.60 | 238.76 | 247.07 | 0.0M |
| 2025-03-24 | 235.00 | 245.00 | 235.00 | 244.72 | 0.0M |
| 2025-03-21 | 219.45 | 234.50 | 219.45 | 234.04 | 0.0M |
| 2025-03-20 | 230.00 | 230.00 | 219.00 | 219.50 | 0.0M |
| 2025-03-19 | 224.80 | 232.99 | 224.80 | 228.71 | 0.0M |
| 2025-03-18 | 214.00 | 233.90 | 214.00 | 224.10 | 0.0M |
| 2025-03-14 | 214.00 | 219.29 | 211.00 | 213.97 | 0.0M |
| 2025-03-13 | 226.00 | 226.00 | 212.50 | 213.00 | 0.0M |
| 2025-03-12 | 219.00 | 226.01 | 219.00 | 223.00 | 0.0M |
| 2025-03-11 | 223.50 | 223.50 | 215.00 | 219.00 | 0.0M |
| 2025-03-10 | 227.00 | 230.00 | 223.50 | 223.50 | 0.0M |
| 2025-03-07 | 223.01 | 228.00 | 218.00 | 228.00 | 0.0M |
| 2025-03-06 | 227.40 | 228.70 | 223.00 | 224.20 | 0.0M |
| 2025-03-05 | 240.00 | 240.00 | 227.00 | 234.46 | 0.0M |
| 2025-03-04 | 238.00 | 239.00 | 229.00 | 234.48 | 0.0M |
| 2025-03-03 | 250.00 | 252.70 | 238.00 | 238.00 | 0.0M |
| 2025-02-28 | 247.00 | 247.00 | 240.00 | 244.00 | 0.0M |
| 2025-02-27 | 235.00 | 248.00 | 235.00 | 237.50 | 0.0M |
| 2025-02-26 | 243.19 | 245.00 | 231.23 | 231.24 | 0.0M |
| 2025-02-25 | 245.00 | 247.00 | 234.00 | 236.92 | 0.0M |
| 2025-02-24 | 258.00 | 258.00 | 241.41 | 245.00 | 0.0M |
| 2025-02-21 | 270.00 | 270.00 | 258.00 | 264.76 | 0.0M |
| 2025-02-20 | 283.00 | 283.00 | 272.00 | 278.12 | 0.0M |
| 2025-02-19 | 290.00 | 292.00 | 282.00 | 282.00 | 0.0M |
| 2025-02-18 | 279.99 | 292.00 | 278.00 | 288.80 | 0.0M |
| 2025-02-17 | 284.00 | 284.00 | 280.00 | 282.58 | 0.0M |
| 2025-02-14 | 277.00 | 284.00 | 276.00 | 284.00 | 0.0M |
| 2025-02-13 | 260.00 | 272.00 | 260.00 | 270.10 | 0.0M |
| 2025-02-12 | 259.00 | 260.00 | 255.00 | 259.80 | 0.0M |
| 2025-02-11 | 270.00 | 270.00 | 255.00 | 254.89 | 0.0M |
| 2025-02-10 | 256.36 | 270.00 | 256.36 | 269.64 | 0.0M |
| 2025-02-07 | 259.00 | 259.01 | 255.10 | 256.36 | 0.0M |
| 2025-02-06 | 260.01 | 270.00 | 260.00 | 260.00 | 0.0M |
| 2025-02-05 | 262.81 | 268.00 | 262.81 | 264.01 | 0.0M |
| 2025-02-04 | 255.00 | 264.88 | 254.00 | 264.50 | 0.0M |
| 2025-01-31 | 259.99 | 269.00 | 259.99 | 261.13 | 0.0M |
| 2025-01-30 | 254.61 | 259.99 | 254.61 | 256.00 | 0.0M |
| 2025-01-29 | 257.00 | 257.02 | 253.00 | 252.21 | 0.0M |
| 2025-01-28 | 268.00 | 268.00 | 256.00 | 260.42 | 0.0M |
| 2025-01-27 | 257.00 | 279.30 | 257.00 | 266.89 | 0.0M |
| 2025-01-24 | 256.00 | 265.15 | 255.00 | 260.00 | 0.0M |
| 2025-01-23 | 261.00 | 261.00 | 248.00 | 255.99 | 0.0M |
| 2025-01-22 | 275.10 | 275.10 | 260.00 | 261.18 | 0.0M |
| 2025-01-21 | 289.99 | 290.00 | 270.00 | 273.72 | 0.0M |
| 2025-01-20 | 299.00 | 299.00 | 290.00 | 292.50 | 0.0M |
| 2025-01-17 | 305.00 | 316.00 | 297.00 | 298.88 | 0.0M |
| 2025-01-16 | 286.00 | 304.99 | 286.00 | 300.00 | 0.0M |
| 2025-01-15 | 277.50 | 289.00 | 277.50 | 284.56 | 0.0M |
| 2025-01-14 | 283.85 | 283.85 | 269.00 | 269.00 | 0.0M |
| 2025-01-13 | 282.00 | 282.00 | 271.00 | 280.00 | 0.0M |
| 2025-01-10 | 290.00 | 293.00 | 285.00 | 287.07 | 0.0M |
| 2025-01-09 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2025-01-08 | 301.00 | 301.00 | 286.99 | 290.29 | 0.0M |
| 2025-01-07 | 320.00 | 322.00 | 301.90 | 302.12 | 0.0M |
| 2025-01-06 | 339.00 | 339.00 | 317.00 | 318.43 | 0.1M |
| 2025-01-03 | 286.01 | 341.12 | 283.60 | 340.15 | 0.1M |
| 2025-01-02 | 285.00 | 285.00 | 269.87 | 273.50 | 0.0M |