Última Actualización: 2025-10-03
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
2024-12-30 207.50 208.00 206.00 207.50 0.0M
2024-12-27 206.50 209.50 206.50 209.50 0.0M
2024-12-23 208.00 208.00 205.00 205.00 0.0M
2024-12-20 206.00 208.00 204.00 206.00 0.0M
2024-12-19 210.50 211.50 205.50 205.50 0.0M
2024-12-18 217.00 217.00 211.50 212.50 0.0M
2024-12-17 214.50 217.50 214.50 216.00 0.0M
2024-12-16 218.00 218.00 214.50 214.50 0.0M
2024-12-13 218.50 220.00 217.50 217.50 0.0M
2024-12-12 221.50 221.50 218.50 218.50 0.0M
2024-12-11 223.00 223.00 219.00 219.00 0.0M
2024-12-10 222.00 226.00 222.00 222.50 0.0M
2024-12-09 224.00 226.50 223.00 224.00 0.0M
2024-12-06 218.00 222.00 217.50 221.00 0.0M
2024-12-05 216.00 218.00 215.50 217.00 0.0M
2024-12-04 213.50 217.00 213.00 214.50 0.0M
2024-12-03 215.50 216.00 213.00 213.00 0.0M
2024-12-02 208.50 216.50 207.50 215.50 0.0M
2024-11-29 208.00 210.00 207.50 209.00 0.0M
2024-11-28 205.50 209.00 205.50 207.50 0.0M
2024-11-27 202.00 205.00 202.00 204.00 0.0M
2024-11-26 207.50 207.50 202.00 202.00 0.0M
2024-11-25 209.50 210.00 207.00 208.50 0.0M
2024-11-22 204.50 207.50 203.00 206.50 0.0M
2024-11-21 201.50 202.50 199.40 201.50 0.0M
2024-11-20 203.50 205.50 201.00 201.00 0.0M
2024-11-19 205.00 206.00 200.50 203.50 0.0M
2024-11-18 205.50 207.00 203.50 206.00 0.0M
2024-11-15 206.00 207.50 204.50 205.00 0.0M
2024-11-14 202.50 207.00 202.00 206.00 0.0M
2024-11-13 206.00 206.50 200.00 202.00 0.0M
2024-11-12 210.50 210.50 206.00 207.00 0.0M
2024-11-11 211.50 214.50 211.50 212.00 0.0M
2024-11-08 216.50 216.50 209.50 210.50 0.0M
2024-11-07 206.50 219.00 206.50 218.00 0.0M
2024-11-06 208.50 215.00 207.00 207.50 0.0M
2024-11-05 204.50 208.50 204.00 208.50 0.0M
2024-11-04 201.00 206.00 201.00 204.50 0.0M
2024-11-01 202.00 203.50 201.00 201.00 0.0M
2024-10-31 208.00 208.50 201.00 201.00 0.0M
2024-10-30 208.00 214.50 208.00 208.00 0.1M
2024-10-29 203.50 205.50 202.50 204.00 0.0M
2024-10-28 201.50 203.50 200.00 203.50 0.0M
2024-10-25 198.60 202.00 198.00 201.50 0.0M
2024-10-24 199.00 203.50 198.60 198.60 0.0M
2024-10-23 197.80 200.00 197.00 198.00 0.0M
2024-10-22 197.80 199.40 195.60 198.80 0.0M
2024-10-21 199.20 201.50 196.00 196.00 0.0M
2024-10-18 194.80 202.00 194.80 199.60 0.0M
2024-10-17 195.40 195.80 194.00 194.00 0.0M
2024-10-16 195.00 195.60 191.80 195.20 0.0M
2024-10-15 197.00 197.00 193.40 193.80 0.0M
2024-10-14 197.00 197.20 195.40 195.80 0.0M
2024-10-11 195.20 197.60 194.40 197.20 0.0M
2024-10-10 196.00 197.40 194.20 194.60 0.0M
2024-10-09 196.60 197.80 195.80 197.40 0.0M
2024-10-08 199.80 199.80 195.00 196.00 0.0M
2024-10-07 202.50 202.50 198.80 199.80 0.0M
2024-10-04 200.50 202.50 197.80 200.50 0.0M
2024-10-03 199.80 199.80 196.80 198.20 0.0M
2024-10-02 199.00 201.00 198.00 198.40 0.0M
2024-10-01 202.50 203.00 199.00 199.00 0.0M
2024-09-30 204.00 204.00 201.50 203.00 0.0M
2024-09-27 203.00 205.50 202.50 203.50 0.0M
2024-09-26 202.00 203.50 200.00 202.00 0.0M
2024-09-25 197.00 199.00 196.20 197.60 0.0M
2024-09-24 196.80 199.00 196.60 198.00 0.0M
2024-09-23 194.00 194.60 192.00 194.40 0.0M
2024-09-20 202.00 202.00 193.40 193.40 0.0M
2024-09-19 199.60 204.50 199.00 202.00 0.0M
2024-09-18 198.60 199.00 194.80 197.00 0.0M
2024-09-17 187.00 205.00 187.00 198.60 0.0M
2024-09-16 184.00 186.80 184.00 186.00 0.0M
2024-09-13 181.60 185.20 181.60 183.80 0.0M
2024-09-12 181.80 184.00 181.40 181.60 0.0M
2024-09-11 179.40 181.80 178.80 179.40 0.0M
2024-09-10 181.00 182.20 178.40 179.40 0.0M
2024-09-09 179.20 181.00 179.20 180.00 0.0M
2024-09-06 182.00 182.00 178.20 179.00 0.0M
2024-09-05 196.60 196.60 181.20 183.20 0.0M
2024-09-04 186.60 187.60 182.40 183.40 0.0M
2024-09-03 193.00 194.80 189.20 189.20 0.0M
2024-09-02 193.80 193.80 190.40 193.00 0.0M
2024-08-30 194.20 195.00 193.80 194.80 0.0M
2024-08-29 189.80 194.80 189.80 194.20 0.0M
2024-08-28 191.20 191.60 189.80 189.80 0.0M
2024-08-27 191.00 192.60 190.00 190.00 0.0M
2024-08-26 191.00 192.00 190.60 191.00 0.0M
2024-08-23 191.20 193.00 190.40 193.00 0.0M
2024-08-22 190.80 192.20 190.60 190.60 0.0M
2024-08-21 190.40 192.60 190.40 190.80 0.0M
2024-08-20 191.40 193.00 191.00 192.00 0.0M
2024-08-19 190.80 192.00 190.60 190.60 0.0M
2024-08-16 191.60 191.60 190.00 190.20 0.0M
2024-08-15 187.20 192.60 187.20 191.40 0.0M
2024-08-14 187.40 188.20 187.20 187.20 0.0M
2024-08-13 186.60 187.40 185.80 186.40 0.0M
2024-08-12 187.20 187.80 185.80 185.80 0.0M
2024-08-09 187.80 189.20 186.20 186.60 0.0M
2024-08-08 186.80 188.20 185.00 188.20 0.0M
2024-08-07 186.20 188.80 186.20 187.60 0.0M
2024-08-06 189.40 190.00 184.40 184.60 0.0M
2024-08-05 187.00 188.40 181.20 187.20 0.0M
2024-08-02 193.60 193.60 189.40 190.60 0.0M
2024-08-01 198.20 198.80 193.60 193.60 0.0M
2024-07-31 199.00 202.50 198.60 198.80 0.0M
2024-07-30 199.00 200.00 199.00 199.00 0.0M
2024-07-29 199.80 200.00 197.80 197.80 0.0M
2024-07-26 196.80 200.50 196.80 197.80 0.0M
2024-07-25 193.40 197.00 192.40 195.80 0.0M
2024-07-24 197.60 197.80 193.60 194.20 0.0M
2024-07-23 203.50 203.50 200.00 201.00 0.0M
2024-07-22 199.00 203.50 199.00 203.50 0.0M
2024-07-19 206.00 206.00 197.60 197.60 0.0M
2024-07-18 207.00 210.50 205.50 208.00 0.0M
2024-07-17 212.00 216.00 210.50 216.00 0.0M
2024-07-16 211.50 213.50 211.50 213.00 0.0M
2024-07-15 213.00 215.00 212.00 212.00 0.0M
2024-07-12 209.00 215.50 208.00 211.50 0.0M
2024-07-11 208.00 209.50 206.50 208.00 0.0M
2024-07-10 206.50 208.00 205.00 205.50 0.0M
2024-07-09 211.00 211.50 204.50 205.00 0.0M
2024-07-08 210.50 213.00 210.00 211.50 0.0M
2024-07-05 212.50 214.00 210.00 210.00 0.0M
2024-07-04 213.00 215.00 212.00 212.00 0.0M
2024-07-03 212.50 214.00 211.00 212.00 0.0M
2024-07-02 213.00 214.00 209.50 209.50 0.0M
2024-07-01 219.50 219.50 213.00 213.00 0.0M
2024-06-28 212.50 214.50 211.50 214.50 0.0M
2024-06-27 209.50 212.50 209.50 211.00 0.0M
2024-06-26 209.50 211.00 207.00 208.50 0.0M
2024-06-25 211.50 212.50 209.00 209.00 0.0M
2024-06-24 211.00 214.50 211.00 211.50 0.0M
2024-06-20 211.00 214.00 211.00 213.00 0.0M
2024-06-19 210.00 213.00 210.00 210.50 0.0M
2024-06-18 209.00 212.00 208.50 210.50 0.0M
2024-06-17 206.50 210.50 206.50 209.00 0.0M
2024-06-14 213.50 213.50 205.00 205.50 0.0M
2024-06-13 222.00 222.00 213.00 213.00 0.0M
2024-06-12 223.50 225.00 222.50 222.50 0.0M
2024-06-11 226.50 227.00 222.00 223.00 0.0M
2024-06-10 223.00 227.00 222.00 225.00 0.0M
2024-06-07 226.50 227.50 222.50 224.00 0.0M
2024-06-05 224.00 229.00 223.00 225.00 0.0M
2024-06-04 225.50 226.00 221.50 222.00 0.0M
2024-06-03 230.50 232.00 225.00 225.00 0.0M
2024-05-31 228.00 229.50 226.50 226.50 0.0M
2024-05-30 228.00 230.00 226.00 226.00 0.0M
2024-05-29 232.00 232.50 228.00 228.00 0.0M
2024-05-28 232.00 234.00 231.00 231.50 0.0M
2024-05-27 232.00 233.00 231.50 231.50 0.0M
2024-05-24 233.00 236.00 231.50 231.50 0.0M
2024-05-23 231.50 238.50 231.50 234.50 0.0M
2024-05-22 234.50 235.00 231.50 231.50 0.0M
2024-05-21 235.00 235.00 233.50 234.50 0.0M
2024-05-20 232.00 236.00 232.00 236.00 0.0M
2024-05-17 232.50 233.00 230.50 231.50 0.0M
2024-05-16 236.50 236.50 233.00 233.00 0.0M
2024-05-15 237.00 237.50 235.00 236.50 0.0M
2024-05-14 234.50 237.00 234.00 237.00 0.0M
2024-05-13 238.50 239.00 233.00 234.50 0.0M
2024-05-10 239.50 240.00 237.50 238.50 0.0M
2024-05-08 238.00 240.00 237.00 240.00 0.0M
2024-05-07 233.00 239.50 233.00 238.00 0.0M
2024-05-06 231.50 235.00 231.00 234.00 0.0M
2024-05-03 231.00 232.50 228.50 231.00 0.0M
2024-05-02 230.00 233.00 228.50 230.00 0.0M
2024-04-30 230.50 232.50 228.50 229.50 0.0M
2024-04-29 227.00 230.50 227.00 230.50 0.0M
2024-04-26 227.00 233.00 223.50 226.50 0.0M
2024-04-25 223.50 225.00 218.00 218.00 0.0M
2024-04-24 225.50 225.50 222.50 223.50 0.0M
2024-04-23 222.50 225.00 221.50 224.00 0.0M
2024-04-22 220.00 224.00 213.50 221.00 0.0M
2024-04-19 215.00 218.50 214.50 218.00 0.0M
2024-04-18 221.00 221.50 218.50 221.00 0.0M
2024-04-17 217.00 220.50 216.50 218.00 0.0M
2024-04-16 220.00 220.00 216.00 217.00 0.0M
2024-04-15 214.00 225.00 214.00 223.50 0.0M
2024-04-12 220.50 222.50 218.00 218.00 0.0M
2024-04-11 225.00 225.50 216.50 219.50 0.0M
2024-04-10 224.50 227.00 222.50 225.50 0.0M
2024-04-09 227.00 227.00 223.00 223.00 0.0M
2024-04-08 227.00 228.00 226.00 227.00 0.0M
2024-04-05 226.00 229.00 225.00 227.00 0.0M
2024-04-04 223.50 228.50 223.00 228.50 0.0M
2024-04-03 223.00 223.00 220.00 222.50 0.0M
2024-04-02 218.50 224.00 218.50 221.50 0.0M
2024-03-28 222.00 223.00 218.50 218.50 0.0M
2024-03-27 225.00 225.00 220.50 222.00 0.0M
2024-03-26 227.00 231.50 224.50 231.50 0.0M
2024-03-25 232.00 232.50 226.00 227.00 0.0M
2024-03-22 231.50 232.00 228.50 231.50 0.0M
2024-03-21 232.00 232.00 228.50 232.00 0.0M
2024-03-20 225.50 230.00 225.50 229.00 0.0M
2024-03-19 231.00 231.00 224.50 226.00 0.0M
2024-03-18 235.50 239.00 230.50 230.50 0.0M
2024-03-15 232.50 238.50 232.50 238.50 0.0M
2024-03-14 233.50 233.50 231.00 232.50 0.0M
2024-03-13 236.50 236.50 232.50 234.00 0.0M
2024-03-12 227.50 236.00 227.50 236.00 0.0M
2024-03-11 226.50 227.00 224.50 227.00 0.0M
2024-03-08 224.00 226.50 223.50 226.50 0.0M
2024-03-07 223.50 224.50 222.00 223.00 0.0M
2024-03-06 222.50 225.00 222.50 223.50 0.0M
2024-03-05 226.00 226.00 222.00 224.00 0.0M
2024-03-04 226.00 226.50 224.00 226.50 0.0M
2024-03-01 224.50 228.00 224.50 226.00 0.0M
2024-02-29 228.00 228.00 224.50 224.50 0.0M
2024-02-28 223.50 227.00 223.50 227.00 0.0M
2024-02-27 219.50 224.00 219.50 223.50 0.0M
2024-02-26 222.50 223.00 219.50 219.50 0.1M
2024-02-23 215.00 222.50 215.00 222.50 0.0M
2024-02-22 218.00 222.00 215.00 215.00 0.0M
2024-02-21 216.00 219.00 216.00 218.00 0.0M
2024-02-20 218.50 219.00 216.00 216.00 0.0M
2024-02-19 219.00 220.00 217.50 218.50 0.0M
2024-02-16 219.00 222.00 219.00 219.00 0.0M
2024-02-15 215.50 219.00 215.50 218.50 0.0M
2024-02-14 212.00 215.50 211.50 215.50 0.0M
2024-02-13 211.00 213.00 208.50 212.00 0.0M
2024-02-12 209.50 211.50 209.50 211.50 0.0M
2024-02-09 213.00 214.00 210.00 210.50 0.0M
2024-02-08 209.00 214.00 209.00 211.00 0.0M
2024-02-07 216.00 217.00 207.50 207.50 0.0M
2024-02-06 209.50 215.00 209.50 215.00 0.0M
2024-02-05 210.50 211.50 206.50 208.00 0.0M
2024-02-02 207.50 214.50 207.50 210.50 0.0M
2024-02-01 207.00 211.00 205.00 207.50 0.0M
2024-01-31 200.00 213.50 200.00 208.00 0.0M
2024-01-30 200.00 200.50 198.40 199.40 0.0M
2024-01-29 203.00 203.00 198.40 200.00 0.0M
2024-01-26 205.00 205.00 201.00 203.50 0.0M
2024-01-25 198.80 203.50 198.80 203.00 0.0M
2024-01-24 197.40 199.60 195.00 195.00 0.0M
2024-01-23 195.20 199.00 195.00 195.00 0.0M
2024-01-22 193.00 197.40 192.80 197.40 0.0M
2024-01-19 195.00 196.00 192.80 192.80 0.0M
2024-01-18 190.00 195.60 189.80 195.00 0.0M
2024-01-17 192.00 192.00 189.20 190.20 0.0M
2024-01-16 196.20 196.20 191.80 192.00 0.0M
2024-01-15 197.60 198.00 196.00 196.80 0.0M
2024-01-12 194.20 199.40 194.20 197.60 0.0M
2024-01-11 198.60 201.00 194.20 194.20 0.0M
2024-01-10 203.50 203.50 198.00 198.60 0.0M
2024-01-09 200.50 201.50 197.00 197.00 0.0M
2024-01-08 199.80 202.00 198.00 200.50 0.0M
2024-01-05 199.60 201.00 198.80 199.80 0.0M
2024-01-04 199.80 200.50 197.40 199.60 0.0M
2024-01-03 202.50 203.50 199.40 199.80 0.0M
2024-01-02 201.50 206.00 201.50 203.00 0.0M