295.00
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 | 290.00 | 295.00 | 290.00 | 295.00 | 0.0M |
| 2025-09-25 | 294.95 | 294.95 | 287.30 | 290.00 | 0.0M |
| 2025-09-24 | 294.95 | 294.95 | 285.00 | 291.00 | 0.0M |
| 2025-09-23 | 283.15 | 295.00 | 280.00 | 295.00 | 0.0M |
| 2025-09-22 | 305.00 | 305.00 | 283.05 | 283.15 | 0.0M |
| 2025-09-19 | 295.00 | 295.00 | 290.00 | 294.90 | 0.0M |
| 2025-09-18 | 299.40 | 299.40 | 289.00 | 289.00 | 0.0M |
| 2025-09-17 | 300.00 | 300.00 | 295.00 | 299.40 | 0.0M |
| 2025-09-16 | 298.00 | 299.00 | 290.00 | 293.30 | 0.0M |
| 2025-09-15 | 282.80 | 294.00 | 282.80 | 292.55 | 0.0M |
| 2025-09-12 | 288.00 | 293.00 | 282.80 | 282.80 | 0.0M |
| 2025-09-11 | 295.00 | 295.00 | 280.00 | 282.80 | 0.0M |
| 2025-09-10 | 291.00 | 291.00 | 277.10 | 280.20 | 0.0M |
| 2025-09-09 | 292.00 | 292.00 | 274.00 | 287.50 | 0.0M |
| 2025-09-08 | 297.00 | 297.00 | 292.00 | 292.00 | 0.0M |
| 2025-09-05 | 296.00 | 299.00 | 295.00 | 296.35 | 0.0M |
| 2025-09-04 | 296.00 | 296.00 | 293.00 | 293.00 | 0.0M |
| 2025-09-03 | 291.00 | 296.00 | 280.15 | 295.95 | 0.0M |
| 2025-09-02 | 298.70 | 300.00 | 288.50 | 288.70 | 0.0M |
| 2025-09-01 | 299.00 | 300.00 | 292.30 | 298.70 | 0.0M |
| 2025-08-29 | 304.95 | 304.95 | 291.50 | 292.40 | 0.0M |
| 2025-08-26 | 281.05 | 290.00 | 281.05 | 285.35 | 0.0M |
| 2025-08-25 | 300.00 | 300.00 | 296.60 | 296.60 | 0.0M |
| 2025-08-22 | 296.40 | 297.00 | 293.00 | 296.60 | 0.0M |
| 2025-08-21 | 300.00 | 300.00 | 290.00 | 290.00 | 0.0M |
| 2025-08-20 | 299.90 | 307.00 | 288.20 | 290.65 | 0.0M |
| 2025-08-19 | 303.00 | 307.00 | 295.00 | 299.90 | 0.0M |
| 2025-08-18 | 305.00 | 305.00 | 290.00 | 290.00 | 0.0M |
| 2025-08-14 | 282.00 | 299.00 | 280.00 | 299.00 | 0.0M |
| 2025-08-13 | 298.50 | 300.00 | 290.00 | 290.25 | 0.0M |
| 2025-08-12 | 288.00 | 299.90 | 288.00 | 298.50 | 0.0M |
| 2025-08-11 | 281.05 | 281.05 | 281.05 | 281.05 | 0.0M |
| 2025-08-08 | 300.00 | 300.00 | 280.05 | 281.05 | 0.0M |
| 2025-08-07 | 313.95 | 313.95 | 295.00 | 300.00 | 0.0M |
| 2025-08-05 | 292.00 | 299.85 | 291.95 | 299.85 | 0.0M |
| 2025-08-04 | 292.05 | 292.05 | 289.00 | 290.00 | 0.0M |
| 2025-08-01 | 294.00 | 313.00 | 291.25 | 306.90 | 0.0M |
| 2025-07-30 | 291.00 | 291.05 | 282.00 | 283.05 | 0.0M |
| 2025-07-28 | 300.00 | 300.00 | 291.00 | 291.00 | 0.0M |
| 2025-07-25 | 300.00 | 300.00 | 295.00 | 300.00 | 0.0M |
| 2025-07-24 | 306.00 | 311.95 | 294.75 | 297.35 | 0.0M |
| 2025-07-23 | 295.00 | 295.35 | 295.00 | 295.25 | 0.0M |
| 2025-07-21 | 304.20 | 304.20 | 304.20 | 304.20 | 0.0M |
| 2025-07-18 | 302.00 | 315.00 | 302.00 | 304.20 | 0.0M |
| 2025-07-17 | 297.00 | 297.00 | 297.00 | 297.00 | 0.0M |
| 2025-07-16 | 295.70 | 306.00 | 292.70 | 292.70 | 0.0M |
| 2025-07-15 | 304.00 | 309.95 | 295.10 | 295.70 | 0.0M |
| 2025-07-14 | 292.50 | 304.00 | 292.50 | 304.00 | 0.0M |
| 2025-07-11 | 312.00 | 312.00 | 292.50 | 292.55 | 0.0M |
| 2025-07-10 | 290.25 | 299.00 | 290.25 | 290.50 | 0.0M |
| 2025-07-09 | 298.50 | 298.50 | 290.00 | 290.20 | 0.0M |
| 2025-07-08 | 299.90 | 299.90 | 290.10 | 298.50 | 0.0M |
| 2025-07-07 | 295.40 | 295.40 | 295.40 | 295.40 | 0.0M |
| 2025-07-04 | 287.95 | 299.75 | 283.00 | 295.60 | 0.0M |
| 2025-07-03 | 288.65 | 288.65 | 282.00 | 282.05 | 0.0M |
| 2025-07-02 | 275.25 | 293.80 | 275.25 | 288.65 | 0.0M |
| 2025-06-30 | 296.15 | 296.20 | 279.25 | 280.30 | 0.0M |
| 2025-06-27 | 275.05 | 296.50 | 275.05 | 286.05 | 0.0M |
| 2025-06-23 | 278.00 | 281.00 | 272.25 | 275.00 | 0.0M |
| 2025-06-20 | 286.00 | 286.50 | 281.00 | 281.00 | 0.0M |
| 2025-06-19 | 281.25 | 289.90 | 276.00 | 289.90 | 0.0M |
| 2025-06-17 | 297.95 | 297.95 | 281.10 | 281.25 | 0.0M |
| 2025-06-16 | 282.95 | 291.00 | 280.00 | 286.70 | 0.0M |
| 2025-06-13 | 290.00 | 290.00 | 281.00 | 282.95 | 0.0M |
| 2025-06-12 | 279.00 | 290.00 | 279.00 | 290.00 | 0.0M |
| 2025-06-11 | 282.00 | 287.85 | 275.00 | 279.00 | 0.0M |
| 2025-06-10 | 286.05 | 286.05 | 282.00 | 282.00 | 0.0M |
| 2025-06-09 | 290.00 | 295.00 | 285.00 | 286.05 | 0.0M |
| 2025-06-06 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2025-06-05 | 290.00 | 291.90 | 280.60 | 290.00 | 0.0M |
| 2025-06-04 | 289.00 | 296.20 | 281.50 | 290.00 | 0.0M |
| 2025-06-03 | 270.00 | 291.75 | 263.00 | 283.70 | 0.0M |
| 2025-06-02 | 280.00 | 280.00 | 269.00 | 272.35 | 0.0M |
| 2025-05-30 | 281.45 | 281.45 | 277.30 | 280.00 | 0.0M |
| 2025-05-29 | 280.00 | 285.00 | 277.05 | 281.45 | 0.0M |
| 2025-05-28 | 287.40 | 287.50 | 281.10 | 281.25 | 0.0M |
| 2025-05-27 | 275.90 | 287.50 | 275.90 | 287.50 | 0.0M |
| 2025-05-23 | 285.95 | 285.95 | 275.90 | 278.60 | 0.0M |
| 2025-05-22 | 285.95 | 285.95 | 285.95 | 285.95 | 0.0M |
| 2025-05-21 | 277.25 | 277.30 | 277.25 | 277.30 | 0.0M |
| 2025-05-20 | 279.30 | 279.30 | 276.50 | 277.25 | 0.0M |
| 2025-05-19 | 282.65 | 287.80 | 271.30 | 277.25 | 0.0M |
| 2025-05-16 | 293.00 | 293.00 | 280.00 | 282.00 | 0.0M |
| 2025-05-15 | 272.00 | 276.00 | 272.00 | 276.00 | 0.0M |
| 2025-05-14 | 283.90 | 283.90 | 272.00 | 273.40 | 0.0M |
| 2025-05-13 | 281.55 | 290.75 | 281.55 | 283.90 | 0.0M |
| 2025-05-12 | 282.95 | 282.95 | 282.95 | 282.95 | 0.0M |
| 2025-05-09 | 261.00 | 284.85 | 260.00 | 282.95 | 0.0M |
| 2025-05-08 | 271.05 | 281.40 | 271.05 | 272.85 | 0.0M |
| 2025-05-07 | 288.20 | 288.20 | 283.45 | 283.45 | 0.0M |
| 2025-05-06 | 265.00 | 287.00 | 265.00 | 286.80 | 0.0M |
| 2025-05-05 | 277.00 | 277.00 | 277.00 | 277.00 | 0.0M |
| 2025-05-02 | 277.50 | 277.50 | 277.00 | 277.00 | 0.0M |
| 2025-04-30 | 277.00 | 277.00 | 271.05 | 277.00 | 0.0M |
| 2025-04-29 | 288.00 | 288.00 | 277.00 | 277.00 | 0.0M |
| 2025-04-28 | 285.00 | 288.00 | 285.00 | 288.00 | 0.0M |
| 2025-04-25 | 290.00 | 295.00 | 283.00 | 292.00 | 0.0M |
| 2025-04-24 | 292.00 | 294.85 | 292.00 | 294.85 | 0.0M |
| 2025-04-23 | 291.05 | 292.05 | 282.15 | 285.75 | 0.0M |
| 2025-04-22 | 298.00 | 298.00 | 285.05 | 291.05 | 0.0M |
| 2025-04-21 | 289.05 | 295.95 | 289.00 | 289.05 | 0.0M |
| 2025-04-17 | 275.15 | 293.85 | 275.15 | 289.05 | 0.0M |
| 2025-04-16 | 289.95 | 289.95 | 272.20 | 287.70 | 0.0M |
| 2025-04-15 | 287.95 | 288.00 | 268.00 | 280.95 | 0.0M |
| 2025-04-11 | 280.50 | 280.50 | 271.10 | 278.00 | 0.0M |
| 2025-04-09 | 259.50 | 263.20 | 259.50 | 263.20 | 0.0M |
| 2025-04-08 | 277.95 | 277.95 | 260.00 | 263.05 | 0.0M |
| 2025-04-07 | 270.00 | 271.50 | 269.00 | 269.20 | 0.0M |
| 2025-04-04 | 280.30 | 280.30 | 270.05 | 271.80 | 0.0M |
| 2025-04-03 | 280.55 | 288.00 | 270.00 | 280.30 | 0.0M |
| 2025-04-02 | 287.40 | 287.40 | 265.05 | 277.60 | 0.0M |
| 2025-04-01 | 276.10 | 318.70 | 276.10 | 287.40 | 0.0M |
| 2025-03-28 | 277.80 | 322.25 | 268.60 | 276.30 | 0.0M |
| 2025-03-27 | 271.50 | 271.50 | 260.00 | 268.55 | 0.0M |
| 2025-03-26 | 278.00 | 278.00 | 256.00 | 260.10 | 0.0M |
| 2025-03-25 | 275.00 | 280.95 | 250.05 | 264.05 | 0.0M |
| 2025-03-24 | 276.00 | 289.00 | 275.00 | 275.40 | 0.0M |
| 2025-03-21 | 279.95 | 283.90 | 276.00 | 276.10 | 0.0M |
| 2025-03-20 | 263.10 | 280.00 | 263.10 | 276.35 | 0.0M |
| 2025-03-19 | 284.00 | 284.00 | 253.30 | 280.90 | 0.0M |
| 2025-03-18 | 270.95 | 275.00 | 260.00 | 275.00 | 0.0M |
| 2025-03-17 | 264.95 | 271.65 | 264.90 | 270.95 | 0.0M |
| 2025-03-13 | 270.00 | 275.00 | 251.10 | 253.70 | 0.0M |
| 2025-03-12 | 260.00 | 265.20 | 257.00 | 264.85 | 0.0M |
| 2025-03-11 | 255.00 | 256.00 | 252.00 | 252.70 | 0.0M |
| 2025-03-10 | 287.00 | 287.00 | 259.00 | 266.90 | 0.0M |
| 2025-03-07 | 289.95 | 289.95 | 282.00 | 287.00 | 0.0M |
| 2025-03-06 | 290.00 | 295.00 | 280.00 | 289.95 | 0.0M |
| 2025-03-05 | 272.00 | 298.90 | 272.00 | 288.40 | 0.0M |
| 2025-03-04 | 264.75 | 277.00 | 264.75 | 275.90 | 0.0M |
| 2025-03-03 | 264.75 | 264.75 | 264.75 | 264.75 | 0.0M |
| 2025-02-28 | 260.05 | 267.00 | 250.50 | 264.75 | 0.0M |
| 2025-02-27 | 256.30 | 269.60 | 256.30 | 262.70 | 0.0M |
| 2025-02-25 | 250.40 | 270.95 | 250.00 | 256.30 | 0.0M |
| 2025-02-24 | 268.00 | 271.80 | 268.00 | 271.80 | 0.0M |
| 2025-02-21 | 255.00 | 271.50 | 253.30 | 268.90 | 0.0M |
| 2025-02-20 | 250.00 | 250.00 | 244.05 | 249.55 | 0.0M |
| 2025-02-19 | 245.05 | 264.30 | 240.00 | 243.35 | 0.0M |
| 2025-02-18 | 263.00 | 264.70 | 248.00 | 250.30 | 0.0M |
| 2025-02-17 | 276.00 | 276.00 | 255.70 | 274.55 | 0.0M |
| 2025-02-14 | 277.00 | 280.00 | 260.00 | 261.90 | 0.0M |
| 2025-02-13 | 291.50 | 291.50 | 280.00 | 281.35 | 0.0M |
| 2025-02-12 | 298.95 | 298.95 | 286.25 | 297.40 | 0.0M |
| 2025-02-11 | 304.30 | 304.30 | 282.75 | 299.65 | 0.0M |
| 2025-02-10 | 296.05 | 304.85 | 285.20 | 296.35 | 0.0M |
| 2025-02-07 | 319.25 | 319.25 | 287.70 | 290.20 | 0.0M |
| 2025-02-06 | 302.80 | 324.60 | 293.50 | 310.55 | 0.0M |
| 2025-02-05 | 284.75 | 295.60 | 284.75 | 286.90 | 0.0M |
| 2025-02-04 | 280.20 | 299.20 | 280.20 | 284.70 | 0.0M |
| 2025-02-03 | 290.00 | 298.90 | 284.00 | 290.15 | 0.0M |
| 2025-02-01 | 302.50 | 302.50 | 287.00 | 291.40 | 0.0M |
| 2025-01-31 | 305.00 | 305.00 | 280.10 | 294.10 | 0.0M |
| 2025-01-30 | 312.90 | 312.90 | 289.00 | 298.50 | 0.0M |
| 2025-01-29 | 304.30 | 304.30 | 284.65 | 297.75 | 0.0M |
| 2025-01-28 | 281.50 | 310.70 | 281.50 | 299.80 | 0.0M |
| 2025-01-27 | 316.70 | 316.70 | 293.10 | 293.30 | 0.0M |
| 2025-01-24 | 317.95 | 317.95 | 300.00 | 300.55 | 0.0M |
| 2025-01-23 | 320.45 | 320.45 | 301.25 | 306.00 | 0.0M |
| 2025-01-22 | 320.00 | 324.70 | 295.00 | 303.90 | 0.0M |
| 2025-01-21 | 368.00 | 379.90 | 299.00 | 306.15 | 0.0M |
| 2025-01-20 | 343.90 | 375.00 | 334.15 | 368.00 | 0.0M |
| 2025-01-17 | 348.95 | 352.00 | 336.45 | 343.90 | 0.0M |
| 2025-01-16 | 331.60 | 344.80 | 331.60 | 332.20 | 0.0M |
| 2025-01-15 | 344.85 | 351.00 | 331.05 | 341.00 | 0.0M |
| 2025-01-14 | 337.50 | 340.00 | 317.15 | 337.90 | 0.0M |
| 2025-01-13 | 364.00 | 364.00 | 311.00 | 312.95 | 0.0M |
| 2025-01-10 | 377.00 | 385.00 | 341.55 | 370.65 | 0.0M |
| 2025-01-09 | 338.00 | 338.00 | 338.00 | 338.00 | 0.0M |
| 2025-01-08 | 336.00 | 336.00 | 323.30 | 325.10 | 0.0M |
| 2025-01-07 | 334.50 | 334.50 | 334.50 | 334.50 | 0.0M |
| 2025-01-06 | 338.65 | 340.00 | 326.95 | 334.60 | 0.0M |
| 2025-01-03 | 347.85 | 347.85 | 332.00 | 345.55 | 0.0M |
| 2025-01-02 | 349.00 | 349.00 | 347.90 | 347.90 | 0.0M |
| 2025-01-01 | 332.00 | 335.00 | 332.00 | 334.85 | 0.0M |