312.20
Última Actualización: 2025-10-06
| 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 | 149.95 | 149.95 | 149.95 | 149.95 | 0.0M |
| 2024-12-30 | 150.00 | 150.00 | 147.00 | 147.00 | 0.0M |
| 2024-12-27 | 149.90 | 149.90 | 147.00 | 147.00 | 0.0M |
| 2024-12-26 | 146.00 | 146.00 | 146.00 | 146.00 | 0.0M |
| 2024-12-24 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2024-12-20 | 148.40 | 156.95 | 148.10 | 148.10 | 0.0M |
| 2024-12-19 | 153.00 | 153.00 | 153.00 | 153.00 | 0.0M |
| 2024-12-18 | 149.00 | 153.50 | 149.00 | 150.00 | 0.0M |
| 2024-12-17 | 152.00 | 154.95 | 150.00 | 152.00 | 0.0M |
| 2024-12-16 | 150.05 | 155.00 | 149.70 | 155.00 | 0.0M |
| 2024-12-13 | 150.30 | 154.95 | 148.20 | 149.00 | 0.0M |
| 2024-12-12 | 151.55 | 155.00 | 150.30 | 150.30 | 0.0M |
| 2024-12-11 | 149.00 | 154.95 | 149.00 | 153.00 | 0.0M |
| 2024-12-10 | 153.00 | 155.00 | 148.50 | 150.75 | 0.0M |
| 2024-12-09 | 157.95 | 157.95 | 155.00 | 155.60 | 0.0M |
| 2024-12-06 | 151.00 | 170.00 | 148.25 | 156.00 | 0.1M |
| 2024-12-05 | 148.25 | 151.30 | 148.25 | 150.50 | 0.0M |
| 2024-12-04 | 152.85 | 155.00 | 151.00 | 154.50 | 0.0M |
| 2024-12-03 | 153.80 | 153.80 | 148.30 | 149.25 | 0.0M |
| 2024-12-02 | 153.00 | 156.00 | 150.00 | 153.80 | 0.0M |
| 2024-11-29 | 154.60 | 154.60 | 150.05 | 152.95 | 0.0M |
| 2024-11-28 | 144.05 | 154.75 | 144.05 | 154.75 | 0.0M |
| 2024-11-27 | 148.25 | 148.25 | 145.50 | 146.45 | 0.0M |
| 2024-11-26 | 151.00 | 152.00 | 150.00 | 150.00 | 0.0M |
| 2024-11-25 | 158.00 | 158.00 | 150.85 | 152.15 | 0.0M |
| 2024-11-22 | 161.50 | 161.50 | 158.00 | 158.65 | 0.0M |
| 2024-11-21 | 166.00 | 180.00 | 150.05 | 161.50 | 0.1M |
| 2024-11-19 | 160.00 | 163.70 | 160.00 | 163.05 | 0.0M |
| 2024-11-18 | 160.50 | 172.95 | 155.75 | 158.75 | 0.0M |
| 2024-11-14 | 173.95 | 173.95 | 173.95 | 173.95 | 0.0M |
| 2024-11-13 | 171.35 | 172.95 | 169.00 | 171.00 | 0.0M |
| 2024-11-12 | 177.70 | 177.70 | 177.70 | 177.70 | 0.0M |
| 2024-11-11 | 171.00 | 184.40 | 171.00 | 177.70 | 0.0M |
| 2024-11-08 | 171.00 | 171.00 | 169.10 | 169.10 | 0.0M |
| 2024-11-07 | 172.95 | 172.95 | 169.50 | 170.00 | 0.0M |
| 2024-11-06 | 175.95 | 179.90 | 167.25 | 169.50 | 0.0M |
| 2024-11-05 | 176.00 | 176.00 | 171.00 | 172.00 | 0.0M |
| 2024-11-04 | 174.85 | 174.85 | 174.85 | 174.85 | 0.0M |
| 2024-11-01 | 177.00 | 178.65 | 177.00 | 178.00 | 0.0M |
| 2024-10-31 | 178.65 | 178.90 | 178.65 | 178.80 | 0.0M |
| 2024-10-30 | 176.00 | 176.00 | 175.00 | 175.00 | 0.0M |
| 2024-10-29 | 176.00 | 176.05 | 174.85 | 176.00 | 0.0M |
| 2024-10-25 | 175.20 | 176.00 | 174.85 | 176.00 | 0.0M |
| 2024-10-23 | 176.00 | 187.95 | 168.50 | 187.95 | 0.0M |
| 2024-10-22 | 182.50 | 182.50 | 182.50 | 182.50 | 0.0M |
| 2024-10-21 | 189.95 | 189.95 | 182.50 | 189.00 | 0.0M |
| 2024-10-18 | 182.50 | 184.00 | 182.50 | 183.00 | 0.0M |
| 2024-10-17 | 191.50 | 192.00 | 186.50 | 190.00 | 0.0M |
| 2024-10-16 | 186.00 | 192.00 | 186.00 | 191.65 | 0.0M |
| 2024-10-15 | 192.95 | 192.95 | 185.60 | 187.80 | 0.0M |
| 2024-10-14 | 189.10 | 197.00 | 182.55 | 182.60 | 0.0M |
| 2024-10-11 | 190.00 | 192.00 | 189.50 | 189.50 | 0.0M |
| 2024-10-10 | 180.50 | 184.00 | 180.50 | 184.00 | 0.0M |
| 2024-10-09 | 182.50 | 182.50 | 175.00 | 180.00 | 0.0M |
| 2024-10-08 | 183.00 | 185.00 | 183.00 | 185.00 | 0.0M |
| 2024-10-07 | 187.00 | 190.05 | 182.50 | 185.00 | 0.0M |
| 2024-10-04 | 189.00 | 190.95 | 189.00 | 190.70 | 0.0M |
| 2024-10-03 | 190.00 | 191.00 | 185.30 | 189.50 | 0.0M |
| 2024-10-01 | 183.95 | 193.95 | 183.95 | 189.10 | 0.0M |
| 2024-09-30 | 181.00 | 185.25 | 177.70 | 180.00 | 0.0M |
| 2024-09-27 | 174.00 | 189.00 | 174.00 | 181.00 | 0.0M |
| 2024-09-26 | 171.00 | 179.00 | 170.00 | 179.00 | 0.0M |
| 2024-09-25 | 172.35 | 176.00 | 171.50 | 171.50 | 0.0M |
| 2024-09-24 | 175.00 | 176.00 | 172.00 | 172.35 | 0.0M |
| 2024-09-23 | 175.00 | 175.00 | 172.00 | 172.00 | 0.0M |
| 2024-09-20 | 177.10 | 177.20 | 177.10 | 177.10 | 0.0M |
| 2024-09-19 | 179.00 | 179.00 | 177.10 | 177.10 | 0.0M |
| 2024-09-18 | 181.00 | 184.00 | 180.00 | 180.00 | 0.0M |
| 2024-09-17 | 184.05 | 185.00 | 182.00 | 182.50 | 0.0M |
| 2024-09-16 | 189.10 | 189.10 | 184.00 | 186.45 | 0.0M |
| 2024-09-13 | 189.10 | 190.05 | 189.10 | 189.50 | 0.0M |
| 2024-09-12 | 192.00 | 196.00 | 189.10 | 196.00 | 0.0M |
| 2024-09-11 | 195.05 | 212.95 | 186.00 | 192.60 | 0.0M |
| 2024-09-10 | 193.00 | 200.00 | 193.00 | 197.90 | 0.0M |
| 2024-09-09 | 181.05 | 196.00 | 181.05 | 194.05 | 0.0M |
| 2024-09-06 | 185.00 | 186.00 | 177.60 | 180.10 | 0.0M |
| 2024-09-05 | 180.00 | 195.00 | 174.00 | 182.80 | 0.2M |
| 2024-09-04 | 183.00 | 210.00 | 183.00 | 204.40 | 0.2M |
| 2024-09-03 | 170.10 | 187.00 | 170.05 | 184.30 | 0.1M |
| 2024-09-02 | 177.30 | 177.30 | 165.40 | 173.00 | 0.0M |
| 2024-08-30 | 173.05 | 175.80 | 172.05 | 172.05 | 0.0M |
| 2024-08-29 | 171.85 | 180.00 | 171.85 | 175.00 | 0.0M |
| 2024-08-28 | 171.10 | 176.95 | 171.10 | 176.30 | 0.0M |
| 2024-08-27 | 175.50 | 177.60 | 174.15 | 175.00 | 0.0M |
| 2024-08-26 | 171.60 | 180.00 | 170.35 | 175.50 | 0.0M |
| 2024-08-23 | 164.50 | 171.00 | 164.00 | 167.40 | 0.0M |
| 2024-08-22 | 167.05 | 169.00 | 165.00 | 165.55 | 0.0M |
| 2024-08-21 | 166.50 | 171.00 | 166.50 | 167.05 | 0.0M |
| 2024-08-20 | 168.05 | 168.05 | 162.00 | 163.35 | 0.0M |
| 2024-08-19 | 170.00 | 170.00 | 166.00 | 168.00 | 0.0M |
| 2024-08-16 | 172.45 | 172.45 | 167.05 | 167.05 | 0.0M |
| 2024-08-14 | 174.00 | 174.00 | 166.00 | 168.80 | 0.0M |
| 2024-08-13 | 174.00 | 179.00 | 174.00 | 175.90 | 0.0M |
| 2024-08-12 | 182.50 | 182.50 | 174.05 | 178.00 | 0.0M |
| 2024-08-09 | 189.00 | 192.50 | 180.60 | 182.15 | 0.0M |
| 2024-08-08 | 180.65 | 190.00 | 179.00 | 188.05 | 0.1M |
| 2024-08-07 | 175.00 | 184.00 | 175.00 | 180.65 | 0.1M |
| 2024-08-06 | 164.30 | 176.00 | 160.00 | 168.30 | 0.1M |
| 2024-08-05 | 155.05 | 160.95 | 155.05 | 159.50 | 0.0M |
| 2024-08-02 | 170.00 | 170.00 | 162.50 | 162.90 | 0.0M |
| 2024-08-01 | 169.00 | 170.00 | 163.50 | 169.50 | 0.0M |
| 2024-07-31 | 170.05 | 173.00 | 169.00 | 169.00 | 0.0M |
| 2024-07-30 | 168.55 | 170.95 | 168.50 | 169.10 | 0.0M |
| 2024-07-29 | 168.00 | 175.00 | 168.00 | 172.50 | 0.0M |
| 2024-07-26 | 167.50 | 176.00 | 162.30 | 174.05 | 0.1M |
| 2024-07-25 | 168.50 | 168.60 | 166.00 | 167.50 | 0.0M |
| 2024-07-24 | 170.00 | 175.50 | 169.05 | 172.95 | 0.0M |
| 2024-07-23 | 170.50 | 175.00 | 166.00 | 172.55 | 0.0M |
| 2024-07-22 | 171.00 | 178.45 | 168.00 | 173.90 | 0.0M |
| 2024-07-19 | 174.50 | 174.50 | 163.45 | 168.10 | 0.0M |
| 2024-07-18 | 179.00 | 181.00 | 172.00 | 175.25 | 0.0M |
| 2024-07-16 | 185.30 | 185.30 | 176.00 | 179.00 | 0.0M |
| 2024-07-15 | 187.95 | 193.00 | 185.30 | 185.30 | 0.0M |
| 2024-07-12 | 173.00 | 191.00 | 173.00 | 187.95 | 0.1M |
| 2024-07-11 | 181.00 | 185.00 | 175.60 | 177.55 | 0.0M |
| 2024-07-10 | 193.95 | 193.95 | 176.00 | 182.05 | 0.1M |
| 2024-07-09 | 171.00 | 202.00 | 164.50 | 194.35 | 0.2M |
| 2024-07-08 | 193.50 | 193.50 | 172.00 | 174.40 | 0.1M |
| 2024-07-05 | 197.00 | 197.00 | 180.60 | 188.25 | 0.1M |
| 2024-07-04 | 199.60 | 205.00 | 190.00 | 193.55 | 0.1M |
| 2024-07-03 | 199.00 | 203.00 | 193.50 | 200.80 | 0.1M |
| 2024-07-02 | 201.55 | 205.00 | 195.50 | 197.80 | 0.1M |
| 2024-07-01 | 200.10 | 208.00 | 185.00 | 203.20 | 0.1M |
| 2024-06-28 | 239.00 | 254.00 | 194.10 | 200.10 | 0.5M |
| 2024-06-27 | 203.00 | 228.45 | 201.00 | 227.20 | 0.9M |
| 2024-06-26 | 190.40 | 190.40 | 190.40 | 190.40 | 0.0M |
| 2024-06-25 | 181.35 | 181.35 | 180.50 | 181.35 | 0.1M |
| 2024-06-24 | 172.50 | 172.75 | 158.00 | 172.75 | 0.2M |
| 2024-06-21 | 164.55 | 164.55 | 164.55 | 164.55 | 0.1M |
| 2024-06-20 | 153.45 | 156.75 | 152.00 | 156.75 | 0.1M |
| 2024-06-19 | 153.95 | 153.95 | 146.70 | 149.30 | 0.1M |
| 2024-06-18 | 141.95 | 156.85 | 141.95 | 151.85 | 0.3M |
| 2024-06-14 | 154.00 | 154.90 | 149.40 | 149.40 | 0.2M |
| 2024-06-13 | 156.90 | 163.20 | 151.00 | 157.25 | 0.3M |
| 2024-06-12 | 150.00 | 157.50 | 142.50 | 157.50 | 1.1M |