232.68
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 | 233.05 | 234.21 | 231.75 | 232.68 | 54.4M |
| 2025-09-25 | 235.23 | 236.22 | 232.79 | 233.36 | 53.7M |
| 2025-09-24 | 237.67 | 239.53 | 234.94 | 235.32 | 66.7M |
| 2025-09-23 | 235.13 | 238.08 | 234.53 | 237.34 | 69.6M |
| 2025-09-22 | 231.90 | 235.19 | 230.68 | 234.80 | 48.2M |
| 2025-09-19 | 230.20 | 232.31 | 230.06 | 231.68 | 579.9M |
| 2025-09-18 | 230.15 | 230.84 | 227.48 | 230.57 | 110.9M |
| 2025-09-17 | 227.97 | 231.17 | 227.97 | 230.33 | 83.9M |
| 2025-09-15 | 226.87 | 228.93 | 226.24 | 228.23 | 71.3M |
| 2025-09-12 | 227.17 | 227.70 | 225.26 | 226.63 | 54.5M |
| 2025-09-11 | 224.74 | 228.08 | 224.74 | 226.37 | 57.5M |
| 2025-09-10 | 224.76 | 226.81 | 224.25 | 224.57 | 53.4M |
| 2025-09-09 | 224.70 | 225.48 | 223.85 | 224.59 | 76.1M |
| 2025-09-08 | 226.16 | 226.44 | 224.58 | 225.02 | 91.7M |
| 2025-09-05 | 225.19 | 227.30 | 225.19 | 226.14 | 46.5M |
| 2025-09-04 | 225.62 | 226.04 | 224.18 | 224.62 | 77.3M |
| 2025-09-03 | 223.72 | 226.28 | 223.39 | 225.71 | 63.3M |
| 2025-09-02 | 220.75 | 224.27 | 218.74 | 223.98 | 48.0M |
| 2025-09-01 | 221.73 | 221.73 | 220.08 | 220.58 | 9.8M |
| 2025-08-29 | 220.25 | 221.63 | 219.21 | 221.38 | 53.4M |
| 2025-08-28 | 216.85 | 221.12 | 216.26 | 220.31 | 50.0M |
| 2025-08-27 | 214.51 | 217.75 | 213.23 | 217.34 | 43.9M |
| 2025-08-26 | 213.30 | 215.97 | 213.30 | 214.95 | 136.8M |
| 2025-08-25 | 214.85 | 216.32 | 213.28 | 213.77 | 38.7M |
| 2025-08-22 | 211.98 | 215.40 | 211.67 | 214.76 | 115.9M |
| 2025-08-21 | 211.22 | 213.16 | 210.71 | 212.33 | 71.3M |
| 2025-08-20 | 212.77 | 213.60 | 210.97 | 211.19 | 37.9M |
| 2025-08-19 | 213.05 | 214.28 | 212.34 | 212.61 | 48.2M |
| 2025-08-18 | 212.93 | 214.27 | 211.95 | 213.98 | 44.9M |
| 2025-08-15 | 211.53 | 213.53 | 211.53 | 212.89 | 30.3M |
| 2025-08-14 | 213.42 | 213.56 | 211.20 | 211.63 | 34.1M |
| 2025-08-13 | 212.84 | 213.96 | 212.68 | 213.49 | 52.3M |
| 2025-08-12 | 209.90 | 213.25 | 209.90 | 212.79 | 63.9M |
| 2025-08-11 | 209.70 | 210.72 | 208.53 | 210.27 | 39.4M |
| 2025-08-08 | 211.12 | 211.84 | 209.69 | 210.02 | 42.1M |
| 2025-08-07 | 209.65 | 211.53 | 209.65 | 211.00 | 46.8M |
| 2025-08-06 | 209.23 | 211.68 | 208.92 | 209.60 | 46.8M |
| 2025-08-05 | 209.56 | 212.02 | 208.22 | 209.40 | 61.2M |
| 2025-08-04 | 212.08 | 213.44 | 209.53 | 210.11 | 58.2M |
| 2025-08-01 | 216.25 | 216.25 | 211.59 | 212.26 | 57.9M |
| 2025-07-31 | 215.21 | 218.00 | 214.69 | 215.64 | 74.8M |
| 2025-07-30 | 216.87 | 217.73 | 215.00 | 215.69 | 79.3M |
| 2025-07-29 | 213.11 | 217.12 | 212.87 | 216.72 | 68.5M |
| 2025-07-28 | 212.15 | 213.76 | 211.36 | 213.34 | 80.4M |
| 2025-07-25 | 210.76 | 212.25 | 210.12 | 211.82 | 52.3M |
| 2025-07-24 | 210.57 | 211.13 | 209.14 | 210.67 | 100.2M |
| 2025-07-23 | 206.70 | 210.13 | 206.11 | 209.32 | 111.7M |
| 2025-07-22 | 203.78 | 208.26 | 203.78 | 206.19 | 89.9M |
| 2025-07-21 | 204.89 | 205.77 | 202.95 | 203.61 | 78.0M |
| 2025-07-18 | 207.27 | 207.68 | 204.61 | 204.87 | 38.0M |
| 2025-07-17 | 205.13 | 207.88 | 205.13 | 207.53 | 57.5M |
| 2025-07-16 | 207.81 | 208.11 | 204.78 | 205.11 | 45.4M |
| 2025-07-15 | 208.09 | 209.09 | 206.86 | 207.58 | 64.8M |
| 2025-07-14 | 207.39 | 208.48 | 205.10 | 208.05 | 43.0M |
| 2025-07-11 | 207.18 | 207.78 | 204.67 | 207.26 | 52.5M |
| 2025-07-10 | 206.91 | 208.01 | 206.60 | 207.31 | 63.9M |
| 2025-07-09 | 208.96 | 209.08 | 205.47 | 206.98 | 55.0M |
| 2025-07-08 | 210.01 | 210.79 | 208.38 | 208.94 | 53.2M |
| 2025-07-07 | 212.34 | 213.23 | 209.43 | 209.90 | 39.4M |
| 2025-07-04 | 213.66 | 213.82 | 212.08 | 212.35 | 7.5M |
| 2025-07-03 | 212.72 | 214.61 | 212.72 | 213.65 | 57.6M |
| 2025-07-02 | 210.37 | 213.74 | 210.37 | 212.63 | 94.4M |
| 2025-07-01 | 209.19 | 211.11 | 208.44 | 210.67 | 57.2M |
| 2025-06-30 | 210.28 | 211.18 | 208.55 | 208.76 | 60.0M |
| 2025-06-27 | 209.12 | 211.19 | 208.85 | 210.31 | 51.7M |
| 2025-06-26 | 205.49 | 209.62 | 205.49 | 209.08 | 48.3M |
| 2025-06-25 | 205.55 | 206.51 | 204.91 | 205.39 | 190.6M |
| 2025-06-24 | 201.84 | 206.21 | 201.84 | 205.45 | 66.4M |
| 2025-06-23 | 202.47 | 203.37 | 200.25 | 202.16 | 52.0M |
| 2025-06-20 | 202.62 | 203.54 | 201.25 | 202.53 | 331.6M |
| 2025-06-19 | 203.34 | 203.34 | 202.09 | 202.81 | 13.3M |
| 2025-06-18 | 203.73 | 204.57 | 201.69 | 202.10 | 56.9M |
| 2025-06-17 | 205.72 | 205.94 | 203.10 | 203.85 | 60.7M |
| 2025-06-16 | 207.22 | 207.93 | 205.36 | 205.61 | 57.7M |
| 2025-06-13 | 209.94 | 209.94 | 206.39 | 206.76 | 48.5M |
| 2025-06-12 | 209.27 | 210.96 | 209.08 | 210.09 | 73.9M |
| 2025-06-11 | 210.02 | 212.38 | 209.23 | 209.78 | 91.4M |
| 2025-06-10 | 208.97 | 210.42 | 208.91 | 210.23 | 64.4M |
| 2025-06-09 | 209.48 | 210.04 | 208.01 | 209.42 | 28.8M |
| 2025-06-06 | 208.58 | 210.22 | 206.40 | 209.27 | 46.4M |
| 2025-06-05 | 207.71 | 208.87 | 207.54 | 208.59 | 44.1M |
| 2025-06-04 | 208.49 | 209.07 | 207.05 | 207.96 | 53.3M |
| 2025-06-03 | 207.51 | 208.97 | 206.64 | 208.66 | 49.1M |
| 2025-06-02 | 206.77 | 209.22 | 206.47 | 207.45 | 66.6M |
| 2025-05-30 | 208.67 | 208.67 | 206.09 | 206.89 | 166.9M |
| 2025-05-29 | 209.84 | 210.83 | 208.42 | 208.84 | 67.4M |
| 2025-05-28 | 208.15 | 210.65 | 208.15 | 209.96 | 93.4M |
| 2025-05-27 | 206.67 | 210.36 | 206.67 | 208.11 | 65.6M |
| 2025-05-26 | 207.05 | 207.74 | 206.00 | 206.71 | 10.1M |
| 2025-05-23 | 205.14 | 207.50 | 203.85 | 207.01 | 49.9M |
| 2025-05-22 | 206.74 | 206.91 | 204.80 | 205.54 | 57.3M |
| 2025-05-21 | 206.23 | 207.19 | 205.74 | 206.85 | 58.4M |
| 2025-05-20 | 207.82 | 208.22 | 205.94 | 206.32 | 60.1M |
| 2025-05-19 | 206.76 | 209.76 | 205.68 | 208.12 | 53.9M |
| 2025-05-16 | 205.54 | 207.80 | 204.70 | 207.09 | 43.8M |
| 2025-05-15 | 204.63 | 206.62 | 203.40 | 205.69 | 54.9M |
| 2025-05-14 | 204.38 | 205.22 | 203.46 | 204.90 | 66.7M |
| 2025-05-13 | 201.27 | 205.39 | 200.13 | 204.12 | 65.7M |
| 2025-05-12 | 200.00 | 202.38 | 198.37 | 201.36 | 52.2M |
| 2025-05-09 | 201.22 | 201.87 | 199.53 | 199.97 | 45.0M |
| 2025-05-08 | 203.71 | 205.08 | 201.45 | 201.76 | 71.8M |
| 2025-05-07 | 200.49 | 204.34 | 200.43 | 203.88 | 80.9M |
| 2025-05-06 | 196.43 | 201.09 | 195.33 | 200.81 | 73.2M |
| 2025-05-05 | 195.89 | 196.38 | 193.78 | 196.10 | 50.4M |
| 2025-05-02 | 192.70 | 196.96 | 192.45 | 196.03 | 71.3M |
| 2025-05-01 | 191.68 | 192.95 | 189.51 | 192.52 | 72.9M |
| 2025-04-30 | 191.68 | 192.95 | 189.51 | 192.52 | 72.9M |
| 2025-04-29 | 198.36 | 198.36 | 191.60 | 192.16 | 127.6M |
| 2025-04-28 | 198.90 | 200.79 | 198.02 | 198.42 | 100.3M |
| 2025-04-25 | 198.62 | 199.63 | 196.82 | 199.35 | 115.1M |
| 2025-04-24 | 195.10 | 200.84 | 194.63 | 198.96 | 80.8M |
| 2025-04-23 | 187.75 | 195.17 | 187.75 | 194.91 | 83.5M |
| 2025-04-22 | 184.45 | 188.16 | 184.39 | 187.95 | 78.3M |
| 2025-04-21 | 184.04 | 184.92 | 182.90 | 184.41 | 47.0M |
| 2025-04-16 | 184.75 | 187.30 | 183.17 | 183.91 | 68.6M |
| 2025-04-15 | 185.02 | 185.43 | 183.88 | 184.76 | 56.0M |
| 2025-04-14 | 184.79 | 188.73 | 184.41 | 184.84 | 51.5M |
| 2025-04-11 | 186.16 | 187.42 | 183.86 | 184.69 | 62.8M |
| 2025-04-10 | 189.64 | 189.64 | 185.17 | 185.64 | 86.4M |
| 2025-04-09 | 183.39 | 190.85 | 180.58 | 190.02 | 98.2M |
| 2025-04-08 | 183.94 | 186.94 | 182.11 | 182.85 | 110.2M |
| 2025-04-07 | 188.82 | 191.24 | 179.22 | 182.74 | 337.4M |
| 2025-04-04 | 197.79 | 197.79 | 187.96 | 188.87 | 82.4M |
| 2025-04-03 | 194.39 | 198.89 | 192.34 | 197.89 | 113.8M |
| 2025-04-02 | 192.44 | 195.21 | 191.58 | 195.00 | 73.6M |
| 2025-04-01 | 191.45 | 193.32 | 189.63 | 193.19 | 116.6M |
| 2025-03-31 | 194.23 | 194.23 | 190.33 | 190.78 | 73.4M |
| 2025-03-28 | 195.34 | 195.53 | 192.32 | 194.29 | 85.0M |
| 2025-03-27 | 195.81 | 196.98 | 195.24 | 195.52 | 61.9M |
| 2025-03-26 | 197.70 | 198.76 | 195.57 | 195.92 | 68.3M |
| 2025-03-25 | 194.30 | 197.99 | 194.30 | 197.82 | 74.2M |
| 2025-03-24 | 193.37 | 194.77 | 192.93 | 194.42 | 50.8M |
| 2025-03-21 | 196.57 | 196.57 | 192.66 | 193.16 | 335.5M |
| 2025-03-20 | 194.42 | 196.55 | 193.40 | 196.20 | 108.9M |
| 2025-03-19 | 194.41 | 195.87 | 193.40 | 194.17 | 72.3M |
| 2025-03-18 | 192.31 | 195.17 | 191.52 | 194.57 | 61.0M |
| 2025-03-14 | 190.73 | 193.11 | 189.77 | 192.09 | 74.6M |
| 2025-03-13 | 191.05 | 191.67 | 188.76 | 190.16 | 51.0M |
| 2025-03-12 | 191.14 | 192.23 | 189.79 | 191.26 | 78.4M |
| 2025-03-11 | 191.98 | 192.40 | 188.48 | 191.07 | 78.6M |
| 2025-03-10 | 195.49 | 195.49 | 190.62 | 191.92 | 79.6M |
| 2025-03-07 | 197.03 | 197.48 | 192.89 | 195.10 | 85.1M |
| 2025-03-06 | 197.00 | 199.58 | 194.48 | 197.03 | 72.4M |
| 2025-03-05 | 195.35 | 197.03 | 195.07 | 196.83 | 69.9M |
| 2025-03-04 | 196.21 | 196.91 | 190.45 | 195.13 | 94.7M |
| 2025-03-03 | 198.07 | 202.13 | 195.62 | 196.37 | 76.6M |
| 2025-02-28 | 198.47 | 198.89 | 196.93 | 198.57 | 208.4M |
| 2025-02-27 | 199.28 | 200.32 | 197.74 | 198.59 | 68.4M |
| 2025-02-26 | 199.74 | 200.31 | 198.09 | 199.21 | 81.0M |
| 2025-02-25 | 203.63 | 203.63 | 199.54 | 199.86 | 74.4M |
| 2025-02-24 | 203.16 | 204.46 | 199.73 | 203.35 | 65.6M |
| 2025-02-21 | 203.22 | 204.14 | 201.67 | 203.17 | 39.7M |
| 2025-02-20 | 204.89 | 205.12 | 202.43 | 203.69 | 55.1M |
| 2025-02-19 | 207.44 | 207.58 | 203.52 | 203.90 | 103.2M |
| 2025-02-18 | 206.64 | 209.57 | 204.95 | 208.46 | 48.8M |
| 2025-02-17 | 204.34 | 207.15 | 202.90 | 206.98 | 8.4M |
| 2025-02-14 | 202.25 | 205.75 | 202.25 | 204.36 | 76.3M |
| 2025-02-13 | 199.96 | 203.15 | 199.88 | 201.96 | 70.4M |
| 2025-02-12 | 196.75 | 200.30 | 196.58 | 199.38 | 72.4M |
| 2025-02-11 | 197.17 | 197.64 | 195.02 | 197.26 | 72.9M |
| 2025-02-10 | 197.22 | 198.59 | 196.23 | 196.63 | 81.0M |
| 2025-02-07 | 196.39 | 198.13 | 196.36 | 197.30 | 65.8M |
| 2025-02-06 | 195.99 | 198.16 | 194.94 | 196.39 | 122.4M |
| 2025-02-05 | 197.32 | 199.09 | 194.04 | 195.67 | 82.3M |
| 2025-02-04 | 195.12 | 198.10 | 195.12 | 197.35 | 79.2M |
| 2025-01-31 | 197.81 | 199.09 | 193.33 | 194.78 | 79.2M |
| 2025-01-30 | 197.25 | 200.64 | 197.25 | 198.34 | 70.3M |
| 2025-01-29 | 195.71 | 197.86 | 194.66 | 197.25 | 68.9M |
| 2025-01-28 | 195.26 | 196.67 | 194.74 | 195.77 | 64.3M |
| 2025-01-27 | 192.72 | 196.27 | 191.48 | 195.44 | 51.0M |
| 2025-01-24 | 191.02 | 193.98 | 190.96 | 192.95 | 66.6M |
| 2025-01-23 | 189.77 | 192.20 | 187.91 | 191.04 | 76.5M |
| 2025-01-22 | 187.95 | 191.43 | 187.30 | 189.84 | 81.2M |
| 2025-01-21 | 185.86 | 189.79 | 185.42 | 188.00 | 46.2M |
| 2025-01-20 | 184.56 | 186.32 | 184.37 | 185.90 | 9.4M |
| 2025-01-17 | 185.69 | 187.63 | 184.77 | 184.80 | 37.9M |
| 2025-01-16 | 184.75 | 186.09 | 184.03 | 185.68 | 66.4M |
| 2025-01-15 | 182.63 | 185.29 | 182.26 | 184.94 | 81.9M |
| 2025-01-14 | 181.99 | 183.43 | 181.34 | 182.04 | 71.0M |
| 2025-01-13 | 182.23 | 182.56 | 180.07 | 181.78 | 62.4M |
| 2025-01-10 | 182.39 | 183.50 | 180.91 | 182.10 | 54.4M |
| 2025-01-09 | 182.17 | 185.24 | 182.05 | 182.75 | 33.4M |
| 2025-01-08 | 183.68 | 183.95 | 180.87 | 182.23 | 53.1M |
| 2025-01-07 | 181.64 | 184.11 | 181.64 | 183.81 | 55.7M |
| 2025-01-06 | 181.34 | 184.92 | 180.54 | 181.50 | 52.6M |
| 2025-01-03 | 182.96 | 183.01 | 180.55 | 180.99 | 53.5M |
| 2025-01-02 | 183.68 | 184.85 | 182.51 | 182.84 | 36.7M |