325.17
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 318.42 | 325.17 | 318.07 | 325.17 | 15.1M |
| 2025-09-26 | 323.85 | 325.29 | 313.81 | 316.43 | 16.9M |
| 2025-09-25 | 325.56 | 325.63 | 310.90 | 323.23 | 25.5M |
| 2025-09-24 | 332.95 | 336.25 | 331.10 | 331.56 | 17.7M |
| 2025-09-23 | 342.32 | 343.39 | 331.02 | 332.22 | 22.2M |
| 2025-09-22 | 341.44 | 343.37 | 339.89 | 342.29 | 18.6M |
| 2025-09-19 | 342.12 | 343.47 | 338.81 | 342.13 | 40.0M |
| 2025-09-18 | 336.46 | 340.28 | 335.52 | 339.48 | 29.8M |
| 2025-09-17 | 337.09 | 337.41 | 330.28 | 333.92 | 30.3M |
| 2025-09-16 | 336.62 | 337.38 | 333.23 | 337.04 | 30.6M |
| 2025-09-15 | 333.91 | 336.10 | 332.80 | 335.61 | 24.8M |
| 2025-09-12 | 334.59 | 335.94 | 331.38 | 332.90 | 21.3M |
| 2025-09-11 | 335.41 | 336.92 | 334.21 | 335.52 | 19.2M |
| 2025-09-10 | 337.96 | 339.47 | 334.01 | 335.20 | 18.0M |
| 2025-09-09 | 337.43 | 339.30 | 334.67 | 337.13 | 17.9M |
| 2025-09-08 | 339.07 | 340.65 | 337.78 | 337.96 | 10.3M |
| 2025-09-05 | 336.90 | 342.85 | 334.33 | 338.78 | 11.1M |
| 2025-09-04 | 324.68 | 330.90 | 324.68 | 330.81 | 8.0M |
| 2025-09-03 | 320.60 | 323.97 | 318.82 | 323.88 | 8.9M |
| 2025-09-02 | 314.17 | 319.76 | 310.39 | 319.31 | 8.3M |
| 2025-08-29 | 320.72 | 321.16 | 315.57 | 318.71 | 10.1M |
| 2025-08-28 | 318.14 | 323.12 | 318.14 | 321.34 | 8.5M |
| 2025-08-27 | 317.68 | 318.52 | 314.95 | 317.75 | 10.0M |
| 2025-08-26 | 316.70 | 318.10 | 315.02 | 316.27 | 15.9M |
| 2025-08-25 | 318.63 | 318.99 | 315.99 | 316.90 | 6.8M |
| 2025-08-22 | 311.57 | 320.08 | 310.89 | 319.08 | 11.6M |
| 2025-08-21 | 309.37 | 311.13 | 307.52 | 311.02 | 6.0M |
| 2025-08-20 | 308.94 | 310.25 | 305.64 | 309.57 | 9.8M |
| 2025-08-19 | 316.21 | 316.74 | 310.56 | 310.87 | 10.4M |
| 2025-08-18 | 313.97 | 316.63 | 313.64 | 316.07 | 12.0M |
| 2025-08-15 | 314.34 | 317.33 | 312.56 | 314.35 | 10.4M |
| 2025-08-14 | 321.65 | 323.00 | 313.27 | 313.83 | 11.2M |
| 2025-08-13 | 328.34 | 329.51 | 322.50 | 324.00 | 12.2M |
| 2025-08-12 | 327.96 | 330.06 | 327.10 | 327.33 | 8.9M |
| 2025-08-11 | 326.80 | 333.70 | 326.80 | 326.89 | 11.7M |
| 2025-08-08 | 325.06 | 329.06 | 324.56 | 326.36 | 10.4M |
| 2025-08-07 | 329.90 | 330.92 | 320.48 | 324.10 | 13.3M |
| 2025-08-06 | 323.99 | 331.38 | 323.99 | 328.73 | 12.4M |
| 2025-08-05 | 310.09 | 314.09 | 308.32 | 312.89 | 10.5M |
| 2025-08-01 | 307.34 | 307.34 | 299.78 | 303.73 | 12.7M |
| 2025-07-31 | 317.16 | 318.62 | 310.77 | 311.10 | 14.3M |
| 2025-07-30 | 316.64 | 320.80 | 312.39 | 314.08 | 11.2M |
| 2025-07-29 | 311.69 | 318.96 | 311.69 | 315.61 | 10.7M |
| 2025-07-28 | 308.82 | 310.96 | 308.66 | 308.91 | 8.5M |
| 2025-07-25 | 303.10 | 308.59 | 302.75 | 307.91 | 7.7M |
| 2025-07-24 | 305.44 | 305.44 | 301.33 | 302.39 | 9.7M |
| 2025-07-23 | 300.58 | 303.70 | 298.63 | 303.25 | 12.5M |
| 2025-07-22 | 304.26 | 304.26 | 299.08 | 300.39 | 12.3M |
| 2025-07-21 | 304.66 | 307.22 | 303.98 | 305.96 | 10.9M |
| 2025-07-18 | 307.19 | 307.97 | 303.57 | 305.25 | 8.1M |
| 2025-07-17 | 300.72 | 307.82 | 300.66 | 307.60 | 8.4M |
| 2025-07-16 | 295.59 | 300.29 | 294.35 | 300.16 | 7.5M |
| 2025-07-15 | 299.29 | 300.44 | 295.35 | 295.48 | 7.7M |
| 2025-07-14 | 293.10 | 299.20 | 292.53 | 297.98 | 8.3M |
| 2025-07-11 | 295.90 | 297.06 | 291.90 | 292.55 | 8.4M |
| 2025-07-10 | 298.03 | 299.07 | 293.41 | 297.37 | 9.6M |
| 2025-07-09 | 296.88 | 298.54 | 295.59 | 297.43 | 8.2M |
| 2025-07-08 | 299.68 | 301.20 | 295.05 | 296.18 | 8.3M |
| 2025-07-07 | 299.62 | 301.01 | 297.51 | 298.91 | 9.7M |
| 2025-07-04 | 300.85 | 301.15 | 299.92 | 300.02 | 2.3M |
| 2025-07-03 | 297.02 | 301.56 | 297.01 | 300.91 | 9.0M |
| 2025-07-02 | 295.49 | 297.15 | 292.94 | 296.16 | 13.8M |
| 2025-06-30 | 296.95 | 298.43 | 296.01 | 297.65 | 10.4M |
| 2025-06-27 | 293.28 | 297.00 | 292.24 | 295.14 | 10.3M |
| 2025-06-26 | 293.80 | 293.80 | 289.45 | 293.28 | 10.9M |
| 2025-06-25 | 296.29 | 297.54 | 293.80 | 294.03 | 13.4M |
| 2025-06-24 | 289.56 | 295.82 | 289.14 | 294.97 | 8.7M |
| 2025-06-23 | 282.99 | 287.85 | 280.31 | 287.66 | 9.0M |
| 2025-06-20 | 287.28 | 289.38 | 282.04 | 283.56 | 15.3M |
| 2025-06-19 | 285.35 | 285.36 | 283.55 | 284.87 | 2.6M |
| 2025-06-18 | 284.02 | 286.98 | 283.92 | 285.76 | 8.9M |
| 2025-06-17 | 282.71 | 284.62 | 281.63 | 283.10 | 6.8M |
| 2025-06-16 | 281.92 | 285.16 | 281.49 | 283.12 | 8.4M |
| 2025-06-13 | 283.43 | 283.89 | 279.31 | 279.62 | 9.4M |
| 2025-06-12 | 288.06 | 288.61 | 286.18 | 287.03 | 7.8M |
| 2025-06-11 | 286.36 | 292.12 | 286.36 | 289.45 | 8.5M |
| 2025-06-10 | 284.12 | 285.93 | 281.92 | 285.33 | 8.3M |
| 2025-06-09 | 285.62 | 286.85 | 281.79 | 283.43 | 8.6M |
| 2025-06-06 | 282.81 | 285.90 | 282.76 | 285.84 | 9.3M |
| 2025-06-05 | 280.77 | 284.07 | 279.31 | 280.48 | 9.4M |
| 2025-06-04 | 284.24 | 285.38 | 282.09 | 283.59 | 6.4M |
| 2025-06-03 | 283.89 | 285.33 | 282.21 | 284.17 | 7.1M |
| 2025-06-02 | 284.49 | 284.49 | 279.14 | 284.27 | 6.8M |
| 2025-05-30 | 284.78 | 285.48 | 279.43 | 284.92 | 17.7M |
| 2025-05-29 | 287.67 | 288.14 | 284.24 | 285.30 | 8.0M |
| 2025-05-28 | 286.97 | 287.50 | 284.73 | 285.75 | 9.2M |
| 2025-05-27 | 285.00 | 287.49 | 284.10 | 286.72 | 9.7M |
| 2025-05-26 | 281.00 | 285.18 | 280.63 | 284.37 | 3.3M |
| 2025-05-23 | 280.17 | 281.90 | 278.57 | 279.35 | 8.3M |
| 2025-05-22 | 282.00 | 284.94 | 280.68 | 283.16 | 11.7M |
| 2025-05-21 | 287.05 | 288.02 | 280.65 | 281.62 | 12.6M |
| 2025-05-20 | 290.18 | 290.48 | 286.07 | 288.31 | 8.7M |
| 2025-05-16 | 291.67 | 292.98 | 290.38 | 292.43 | 9.9M |
| 2025-05-15 | 288.97 | 292.38 | 287.80 | 290.72 | 8.2M |
| 2025-05-14 | 288.43 | 290.80 | 286.42 | 290.71 | 11.1M |
| 2025-05-13 | 286.38 | 289.98 | 285.72 | 286.88 | 10.5M |
| 2025-05-12 | 271.05 | 285.40 | 271.05 | 284.87 | 12.5M |
| 2025-05-09 | 275.08 | 276.84 | 267.81 | 270.09 | 10.6M |
| 2025-05-08 | 268.83 | 276.35 | 267.02 | 274.31 | 11.5M |
| 2025-05-07 | 267.13 | 270.77 | 267.13 | 270.56 | 8.3M |
| 2025-05-06 | 268.37 | 268.37 | 264.83 | 266.67 | 6.8M |
| 2025-05-05 | 267.87 | 272.38 | 267.69 | 270.10 | 5.4M |
| 2025-05-02 | 268.38 | 271.55 | 268.23 | 271.01 | 7.6M |
| 2025-05-01 | 268.82 | 270.81 | 266.21 | 266.87 | 7.9M |
| 2025-04-30 | 266.57 | 266.57 | 260.50 | 265.07 | 10.7M |
| 2025-04-29 | 267.74 | 270.26 | 267.27 | 269.91 | 6.5M |
| 2025-04-28 | 267.06 | 270.21 | 265.70 | 267.93 | 6.3M |
| 2025-04-25 | 266.78 | 268.70 | 264.68 | 266.87 | 8.4M |
| 2025-04-24 | 258.84 | 266.54 | 258.45 | 266.11 | 8.6M |
| 2025-04-23 | 256.38 | 265.28 | 256.38 | 258.80 | 11.2M |
| 2025-04-22 | 246.91 | 252.75 | 246.53 | 250.46 | 9.0M |
| 2025-04-21 | 248.04 | 248.04 | 243.11 | 245.26 | 9.7M |
| 2025-04-17 | 250.12 | 251.72 | 246.44 | 250.17 | 11.7M |
| 2025-04-16 | 247.24 | 250.87 | 245.85 | 250.01 | 9.9M |
| 2025-04-15 | 246.49 | 250.72 | 246.12 | 250.54 | 10.4M |
| 2025-04-14 | 247.86 | 252.67 | 243.33 | 245.93 | 9.5M |
| 2025-04-11 | 240.59 | 246.29 | 236.50 | 245.19 | 10.7M |
| 2025-04-10 | 253.14 | 253.14 | 237.07 | 240.97 | 13.5M |
| 2025-04-09 | 229.85 | 258.73 | 228.69 | 256.63 | 19.5M |
| 2025-04-08 | 239.96 | 246.12 | 228.52 | 231.72 | 18.2M |
| 2025-04-07 | 232.19 | 242.35 | 222.09 | 234.64 | 22.4M |
| 2025-04-04 | 238.26 | 238.26 | 226.09 | 233.19 | 19.4M |
| 2025-04-03 | 263.76 | 263.76 | 240.97 | 242.19 | 16.9M |
| 2025-04-02 | 258.10 | 268.31 | 257.09 | 267.64 | 22.3M |
| 2025-04-01 | 259.43 | 262.55 | 256.50 | 261.11 | 9.2M |
| 2025-03-31 | 254.85 | 259.65 | 250.73 | 258.96 | 13.5M |
| 2025-03-28 | 264.72 | 265.42 | 258.93 | 259.55 | 11.2M |
| 2025-03-27 | 268.55 | 268.89 | 264.18 | 267.52 | 8.2M |
| 2025-03-26 | 278.85 | 278.85 | 269.83 | 270.47 | 10.4M |
| 2025-03-25 | 279.75 | 280.80 | 278.06 | 279.53 | 9.2M |
| 2025-03-24 | 275.93 | 281.35 | 275.74 | 279.62 | 12.8M |
| 2025-03-21 | 269.48 | 272.81 | 267.47 | 272.60 | 18.3M |
| 2025-03-20 | 270.53 | 273.64 | 270.03 | 270.81 | 9.3M |
| 2025-03-19 | 264.46 | 273.03 | 264.46 | 272.23 | 10.7M |
| 2025-03-18 | 268.34 | 268.34 | 262.60 | 264.21 | 9.2M |
| 2025-03-17 | 268.43 | 271.21 | 267.21 | 269.26 | 10.7M |
| 2025-03-14 | 264.50 | 268.69 | 264.50 | 268.53 | 12.2M |
| 2025-03-13 | 268.37 | 270.06 | 260.76 | 261.14 | 12.1M |
| 2025-03-12 | 270.52 | 273.76 | 268.44 | 269.85 | 13.4M |
| 2025-03-11 | 266.44 | 269.75 | 264.81 | 266.45 | 14.0M |
| 2025-03-10 | 272.21 | 272.21 | 264.68 | 266.61 | 14.7M |
| 2025-03-07 | 273.47 | 278.20 | 268.32 | 276.69 | 15.7M |
| 2025-03-06 | 280.20 | 282.25 | 271.86 | 274.18 | 14.6M |
| 2025-03-05 | 278.23 | 284.35 | 276.87 | 283.43 | 14.8M |
| 2025-03-04 | 280.48 | 282.37 | 272.72 | 278.32 | 18.4M |
| 2025-03-03 | 294.17 | 296.14 | 281.53 | 283.30 | 15.2M |
| 2025-02-28 | 292.80 | 293.47 | 287.41 | 293.28 | 29.1M |
| 2025-02-27 | 300.94 | 303.17 | 294.27 | 294.28 | 13.3M |
| 2025-02-26 | 296.19 | 301.70 | 295.90 | 297.90 | 12.9M |
| 2025-02-25 | 294.87 | 296.44 | 289.19 | 294.26 | 16.7M |
| 2025-02-24 | 299.46 | 301.43 | 291.55 | 297.78 | 12.6M |
| 2025-02-21 | 311.43 | 311.43 | 299.26 | 299.26 | 14.9M |
| 2025-02-20 | 314.71 | 314.89 | 306.87 | 309.19 | 14.1M |
| 2025-02-19 | 318.62 | 318.62 | 313.21 | 316.04 | 12.6M |
| 2025-02-18 | 319.97 | 320.15 | 314.13 | 318.97 | 15.0M |
| 2025-02-14 | 318.33 | 318.85 | 315.38 | 318.34 | 11.1M |
| 2025-02-13 | 314.72 | 321.28 | 314.23 | 319.47 | 14.8M |
| 2025-02-12 | 311.05 | 315.15 | 308.98 | 313.44 | 17.2M |
| 2025-02-11 | 316.76 | 319.07 | 310.74 | 315.45 | 18.1M |
| 2025-02-10 | 310.94 | 318.46 | 310.94 | 316.64 | 23.7M |
| 2025-02-07 | 314.80 | 317.39 | 308.65 | 311.42 | 29.2M |
| 2025-02-06 | 318.32 | 318.32 | 312.52 | 314.29 | 16.5M |
| 2025-02-05 | 311.45 | 320.09 | 310.61 | 320.02 | 13.7M |
| 2025-02-04 | 308.33 | 312.33 | 308.16 | 310.97 | 10.9M |
| 2025-02-03 | 304.17 | 310.15 | 298.42 | 308.05 | 14.2M |
| 2025-01-31 | 311.31 | 317.58 | 309.05 | 309.06 | 15.7M |
| 2025-01-30 | 303.26 | 310.97 | 303.26 | 309.78 | 12.2M |
| 2025-01-29 | 299.36 | 301.08 | 296.10 | 299.44 | 11.8M |
| 2025-01-28 | 288.52 | 298.91 | 288.52 | 298.57 | 12.4M |
| 2025-01-27 | 293.02 | 293.02 | 285.13 | 285.96 | 15.5M |
| 2025-01-24 | 294.95 | 300.01 | 294.65 | 296.15 | 11.1M |
| 2025-01-23 | 292.97 | 294.92 | 292.02 | 294.67 | 10.7M |
| 2025-01-22 | 290.75 | 294.86 | 290.75 | 293.74 | 9.5M |
| 2025-01-21 | 287.43 | 290.25 | 286.59 | 289.91 | 9.6M |
| 2025-01-20 | 286.02 | 287.81 | 284.07 | 285.41 | 4.6M |
| 2025-01-17 | 287.20 | 288.22 | 285.14 | 285.69 | 13.3M |
| 2025-01-16 | 283.55 | 287.52 | 283.55 | 284.77 | 9.6M |
| 2025-01-15 | 279.75 | 283.03 | 279.75 | 282.22 | 12.7M |
| 2025-01-14 | 278.10 | 279.34 | 275.00 | 276.68 | 10.4M |
| 2025-01-13 | 275.44 | 276.71 | 272.84 | 276.67 | 12.2M |
| 2025-01-10 | 280.66 | 280.66 | 272.86 | 279.57 | 13.1M |
| 2025-01-09 | 283.15 | 284.41 | 282.77 | 283.49 | 3.6M |
| 2025-01-08 | 278.46 | 283.76 | 276.66 | 283.48 | 12.2M |
| 2025-01-07 | 288.20 | 289.42 | 276.99 | 278.39 | 14.0M |
| 2025-01-06 | 289.33 | 291.43 | 286.05 | 287.39 | 14.4M |
| 2025-01-03 | 284.42 | 286.85 | 282.65 | 286.85 | 11.7M |
| 2025-01-02 | 283.47 | 287.19 | 281.33 | 283.38 | 11.3M |