182.68
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 174.80 | 175.38 | 173.36 | 174.31 | 16.2M |
| 2022-12-29 | 175.01 | 176.65 | 174.50 | 174.80 | 14.3M |
| 2022-12-28 | 177.47 | 177.90 | 174.60 | 175.00 | 15.3M |
| 2022-12-27 | 177.63 | 178.49 | 176.80 | 177.47 | 10.3M |
| 2022-12-26 | 177.46 | 178.51 | 177.30 | 177.54 | 4.2M |
| 2022-12-23 | 175.06 | 178.35 | 174.92 | 177.46 | 14.1M |
| 2022-12-22 | 177.60 | 177.60 | 173.68 | 175.28 | 17.5M |
| 2022-12-21 | 176.70 | 178.04 | 175.75 | 177.64 | 45.3M |
| 2022-12-20 | 175.93 | 176.80 | 175.53 | 176.45 | 41.9M |
| 2022-12-19 | 174.73 | 177.10 | 174.73 | 175.77 | 21.3M |
| 2022-12-16 | 173.93 | 174.79 | 172.76 | 174.50 | 42.7M |
| 2022-12-15 | 175.51 | 175.61 | 173.64 | 174.01 | 28.6M |
| 2022-12-14 | 176.24 | 176.71 | 174.46 | 175.51 | 28.2M |
| 2022-12-13 | 174.91 | 177.98 | 174.91 | 176.45 | 33.9M |
| 2022-12-09 | 176.10 | 176.72 | 174.15 | 174.56 | 19.7M |
| 2022-12-08 | 173.99 | 176.39 | 173.99 | 176.10 | 33.5M |
| 2022-12-07 | 173.96 | 175.99 | 173.61 | 173.87 | 38.6M |
| 2022-12-06 | 173.08 | 175.08 | 172.80 | 173.77 | 33.2M |
| 2022-12-05 | 174.71 | 174.71 | 172.15 | 172.97 | 25.3M |
| 2022-12-02 | 173.68 | 175.30 | 173.08 | 174.71 | 33.5M |
| 2022-12-01 | 172.77 | 174.10 | 171.97 | 173.72 | 35.7M |
| 2022-11-30 | 169.83 | 173.67 | 168.93 | 172.80 | 159.2M |
| 2022-11-29 | 171.61 | 172.02 | 168.90 | 169.73 | 26.6M |
| 2022-11-28 | 171.56 | 173.36 | 171.00 | 171.29 | 21.6M |
| 2022-11-25 | 172.39 | 172.39 | 170.96 | 171.64 | 13.1M |
| 2022-11-24 | 171.05 | 172.32 | 171.04 | 171.90 | 8.6M |
| 2022-11-23 | 170.88 | 172.18 | 170.82 | 171.05 | 26.1M |
| 2022-11-22 | 172.56 | 173.06 | 170.78 | 171.00 | 36.4M |
| 2022-11-18 | 172.49 | 173.65 | 170.98 | 171.65 | 17.7M |
| 2022-11-17 | 172.70 | 172.99 | 171.12 | 172.07 | 25.8M |
| 2022-11-16 | 171.76 | 173.10 | 171.59 | 172.88 | 20.2M |
| 2022-11-15 | 171.56 | 173.92 | 171.12 | 171.94 | 26.6M |
| 2022-11-14 | 172.30 | 172.30 | 169.80 | 171.10 | 31.2M |
| 2022-11-11 | 169.91 | 172.21 | 169.80 | 171.83 | 36.8M |
| 2022-11-10 | 167.64 | 171.41 | 167.64 | 170.12 | 35.6M |
| 2022-11-09 | 166.80 | 167.95 | 166.55 | 167.07 | 23.2M |
| 2022-11-08 | 167.57 | 167.77 | 165.98 | 166.79 | 23.6M |
| 2022-11-07 | 167.22 | 167.98 | 166.98 | 167.56 | 24.7M |
| 2022-11-04 | 167.49 | 168.06 | 166.74 | 167.41 | 28.2M |
| 2022-11-03 | 166.23 | 167.24 | 163.53 | 167.00 | 40.4M |
| 2022-11-01 | 165.04 | 166.67 | 164.90 | 166.39 | 32.5M |
| 2022-10-31 | 163.53 | 165.18 | 163.12 | 164.97 | 29.1M |
| 2022-10-28 | 163.08 | 164.25 | 162.71 | 163.14 | 28.8M |
| 2022-10-27 | 163.08 | 164.37 | 162.82 | 163.00 | 33.5M |
| 2022-10-26 | 160.81 | 163.32 | 160.80 | 163.07 | 40.8M |
| 2022-10-25 | 158.55 | 161.60 | 158.25 | 161.09 | 31.8M |
| 2022-10-24 | 156.64 | 158.88 | 156.40 | 158.45 | 24.7M |
| 2022-10-21 | 155.47 | 156.89 | 155.45 | 156.56 | 27.0M |
| 2022-10-20 | 156.46 | 156.88 | 154.91 | 155.49 | 70.2M |
| 2022-10-19 | 156.91 | 157.14 | 155.38 | 156.47 | 23.9M |
| 2022-10-18 | 155.63 | 157.12 | 155.63 | 156.89 | 22.9M |
| 2022-10-17 | 152.88 | 156.13 | 152.88 | 155.50 | 21.8M |
| 2022-10-14 | 153.59 | 154.09 | 152.31 | 152.68 | 38.6M |
| 2022-10-13 | 152.90 | 154.06 | 150.99 | 153.35 | 23.8M |
| 2022-10-12 | 152.00 | 153.62 | 151.71 | 153.08 | 18.6M |
| 2022-10-11 | 152.62 | 152.62 | 150.84 | 152.01 | 29.2M |
| 2022-10-10 | 153.09 | 153.72 | 151.99 | 152.51 | 12.9M |
| 2022-10-07 | 153.03 | 153.35 | 151.78 | 153.03 | 23.3M |
| 2022-10-06 | 151.92 | 153.84 | 151.92 | 153.15 | 33.3M |
| 2022-10-05 | 152.24 | 152.49 | 151.40 | 151.96 | 25.7M |
| 2022-10-04 | 151.25 | 152.74 | 150.38 | 152.42 | 29.9M |
| 2022-10-03 | 150.60 | 152.57 | 150.35 | 150.72 | 86.8M |
| 2022-09-30 | 149.89 | 151.40 | 149.54 | 150.48 | 31.6M |
| 2022-09-29 | 150.16 | 151.50 | 148.56 | 150.01 | 31.7M |
| 2022-09-28 | 147.50 | 150.53 | 147.46 | 150.18 | 31.1M |
| 2022-09-27 | 148.03 | 148.34 | 146.60 | 147.50 | 29.1M |
| 2022-09-26 | 150.12 | 150.17 | 147.58 | 147.87 | 23.7M |
| 2022-09-23 | 151.79 | 151.97 | 148.74 | 150.03 | 17.3M |
| 2022-09-22 | 153.44 | 153.62 | 151.51 | 151.90 | 19.1M |
| 2022-09-21 | 154.13 | 155.10 | 153.24 | 153.59 | 24.6M |
| 2022-09-20 | 153.15 | 154.44 | 152.76 | 154.11 | 36.6M |
| 2022-09-19 | 151.14 | 153.28 | 150.97 | 153.07 | 25.9M |
| 2022-09-15 | 151.33 | 152.29 | 150.40 | 152.05 | 95.3M |
| 2022-09-14 | 150.52 | 151.99 | 150.52 | 151.41 | 31.2M |
| 2022-09-13 | 152.36 | 152.36 | 150.15 | 150.52 | 28.4M |
| 2022-09-12 | 150.71 | 152.99 | 150.60 | 152.55 | 24.1M |
| 2022-09-09 | 149.19 | 150.92 | 149.19 | 150.61 | 17.0M |
| 2022-09-08 | 148.11 | 149.31 | 147.37 | 149.06 | 19.6M |
| 2022-09-07 | 148.21 | 148.56 | 145.68 | 148.14 | 22.1M |
| 2022-09-06 | 149.71 | 149.79 | 147.23 | 148.20 | 29.4M |
| 2022-09-05 | 149.20 | 149.75 | 148.76 | 149.32 | 5.1M |
| 2022-09-02 | 148.36 | 149.64 | 147.97 | 149.05 | 17.5M |
| 2022-09-01 | 147.94 | 148.46 | 146.28 | 147.88 | 23.6M |
| 2022-08-31 | 149.83 | 150.35 | 147.52 | 147.99 | 25.0M |
| 2022-08-30 | 149.94 | 150.39 | 148.58 | 149.83 | 17.0M |
| 2022-08-29 | 152.89 | 152.89 | 149.66 | 149.99 | 18.9M |