240.67
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 | 239.52 | 241.17 | 239.52 | 240.67 | 297.6M |
| 2025-09-25 | 238.37 | 239.27 | 238.03 | 239.18 | 291.7M |
| 2025-09-24 | 239.36 | 241.13 | 238.77 | 238.77 | 311.4M |
| 2025-09-23 | 239.88 | 241.04 | 238.75 | 238.83 | 296.1M |
| 2025-09-22 | 236.96 | 239.42 | 236.64 | 239.38 | 352.6M |
| 2025-09-19 | 234.96 | 236.83 | 234.61 | 236.55 | 812.4M |
| 2025-09-18 | 233.98 | 234.63 | 233.40 | 234.29 | 219.5M |
| 2025-09-17 | 233.50 | 235.85 | 233.04 | 233.81 | 260.9M |
| 2025-09-16 | 235.74 | 235.74 | 233.83 | 234.01 | 318.9M |
| 2025-09-15 | 233.84 | 235.56 | 233.69 | 235.53 | 307.0M |
| 2025-09-12 | 234.55 | 234.73 | 233.62 | 233.75 | 218.5M |
| 2025-09-11 | 232.37 | 234.38 | 232.11 | 234.28 | 256.9M |
| 2025-09-10 | 231.11 | 232.57 | 231.11 | 232.47 | 287.5M |
| 2025-09-09 | 230.97 | 231.78 | 230.53 | 230.71 | 278.8M |
| 2025-09-08 | 230.74 | 231.03 | 229.31 | 230.66 | 285.7M |
| 2025-09-05 | 229.53 | 230.69 | 228.85 | 230.59 | 245.7M |
| 2025-09-04 | 227.70 | 228.90 | 227.37 | 228.90 | 215.7M |
| 2025-09-03 | 227.70 | 228.47 | 227.37 | 228.04 | 236.0M |
| 2025-09-02 | 226.75 | 227.38 | 225.21 | 227.35 | 247.0M |
| 2025-08-29 | 225.47 | 226.88 | 225.01 | 226.74 | 249.0M |
| 2025-08-28 | 225.63 | 225.77 | 224.54 | 225.41 | 203.1M |
| 2025-08-27 | 224.97 | 225.45 | 224.44 | 225.39 | 251.9M |
| 2025-08-26 | 224.46 | 225.51 | 224.22 | 225.30 | 380.7M |
| 2025-08-25 | 225.29 | 225.29 | 224.17 | 224.33 | 238.3M |
| 2025-08-22 | 222.38 | 225.60 | 222.38 | 225.31 | 303.6M |
| 2025-08-21 | 219.85 | 222.39 | 219.85 | 222.25 | 208.9M |
| 2025-08-20 | 219.58 | 220.17 | 219.21 | 219.79 | 215.0M |
| 2025-08-19 | 221.79 | 222.01 | 219.39 | 219.50 | 189.7M |
| 2025-08-18 | 220.89 | 221.70 | 220.62 | 221.70 | 211.2M |
| 2025-08-15 | 220.69 | 221.22 | 220.12 | 221.10 | 207.1M |
| 2025-08-14 | 220.40 | 220.85 | 219.63 | 220.62 | 206.5M |
| 2025-08-13 | 220.40 | 221.42 | 220.26 | 220.85 | 228.3M |
| 2025-08-12 | 218.16 | 220.37 | 218.16 | 220.32 | 204.0M |
| 2025-08-11 | 217.19 | 218.35 | 216.76 | 217.92 | 219.8M |
| 2025-08-08 | 217.92 | 218.89 | 217.65 | 217.78 | 229.8M |
| 2025-08-07 | 218.38 | 219.02 | 217.27 | 217.63 | 222.7M |
| 2025-08-06 | 217.42 | 218.13 | 216.97 | 217.62 | 261.1M |
| 2025-08-05 | 214.29 | 217.22 | 214.29 | 217.04 | 282.3M |
| 2025-08-01 | 213.85 | 213.85 | 211.35 | 212.78 | 224.5M |
| 2025-07-31 | 215.25 | 215.92 | 213.92 | 214.14 | 236.4M |
| 2025-07-30 | 217.35 | 217.57 | 214.72 | 215.48 | 211.2M |
| 2025-07-29 | 216.91 | 217.63 | 216.54 | 217.50 | 201.5M |
| 2025-07-28 | 217.41 | 217.41 | 215.99 | 216.65 | 205.7M |
| 2025-07-25 | 217.21 | 217.62 | 216.29 | 217.45 | 191.5M |
| 2025-07-24 | 217.49 | 218.33 | 216.64 | 217.26 | 227.5M |
| 2025-07-23 | 217.15 | 218.42 | 217.15 | 217.81 | 211.7M |
| 2025-07-22 | 216.05 | 217.46 | 215.84 | 217.04 | 240.1M |
| 2025-07-21 | 215.96 | 217.12 | 215.86 | 216.05 | 218.6M |
| 2025-07-18 | 215.98 | 216.17 | 215.17 | 215.45 | 192.4M |
| 2025-07-17 | 214.38 | 215.98 | 213.96 | 215.59 | 222.7M |
| 2025-07-16 | 214.74 | 214.94 | 213.10 | 214.42 | 213.1M |
| 2025-07-15 | 215.25 | 215.50 | 214.00 | 214.49 | 220.7M |
| 2025-07-14 | 214.22 | 215.27 | 214.21 | 215.10 | 222.9M |
| 2025-07-11 | 213.79 | 214.35 | 212.97 | 214.18 | 221.5M |
| 2025-07-10 | 213.26 | 214.16 | 212.70 | 213.91 | 271.2M |
| 2025-07-09 | 212.72 | 213.49 | 212.48 | 213.08 | 226.4M |
| 2025-07-08 | 213.54 | 213.81 | 212.25 | 212.56 | 325.5M |
| 2025-07-07 | 213.44 | 213.68 | 212.55 | 213.45 | 299.3M |
| 2025-07-04 | 212.98 | 213.82 | 212.83 | 213.57 | 86.1M |
| 2025-07-03 | 212.37 | 213.44 | 212.31 | 213.12 | 165.8M |
| 2025-07-02 | 211.63 | 212.61 | 211.43 | 212.49 | 267.4M |
| 2025-06-30 | 209.82 | 211.44 | 209.30 | 211.33 | 256.4M |
| 2025-06-27 | 210.08 | 210.63 | 208.70 | 209.65 | 309.8M |
| 2025-06-26 | 208.97 | 210.62 | 208.97 | 210.62 | 245.5M |
| 2025-06-25 | 209.49 | 209.49 | 208.35 | 208.74 | 237.8M |
| 2025-06-24 | 209.00 | 209.97 | 208.37 | 209.36 | 276.6M |
| 2025-06-23 | 209.46 | 210.92 | 209.46 | 209.53 | 308.4M |
| 2025-06-20 | 210.14 | 210.53 | 209.11 | 209.45 | 504.0M |
| 2025-06-19 | 209.81 | 210.07 | 209.56 | 209.92 | 87.5M |
| 2025-06-18 | 209.79 | 210.87 | 209.77 | 209.94 | 246.7M |
| 2025-06-17 | 209.83 | 210.03 | 209.31 | 209.81 | 266.1M |
| 2025-06-16 | 209.36 | 210.38 | 209.36 | 209.73 | 336.4M |
| 2025-06-13 | 209.74 | 210.07 | 208.79 | 209.29 | 344.9M |
| 2025-06-12 | 208.32 | 209.56 | 207.83 | 209.36 | 258.8M |
| 2025-06-11 | 207.83 | 208.69 | 207.77 | 208.38 | 282.0M |
| 2025-06-10 | 207.58 | 208.25 | 207.00 | 207.56 | 282.4M |
| 2025-06-09 | 206.82 | 208.17 | 206.79 | 207.45 | 297.2M |
| 2025-06-06 | 207.14 | 207.86 | 206.06 | 206.66 | 260.5M |
| 2025-06-05 | 206.27 | 207.25 | 206.27 | 206.72 | 269.8M |
| 2025-06-04 | 206.09 | 206.35 | 205.19 | 205.73 | 236.1M |
| 2025-06-03 | 203.99 | 206.01 | 203.87 | 205.88 | 274.2M |
| 2025-06-02 | 202.46 | 204.29 | 202.46 | 203.99 | 309.6M |
| 2025-05-30 | 202.19 | 202.30 | 200.90 | 201.94 | 467.0M |
| 2025-05-29 | 203.32 | 203.75 | 202.59 | 202.60 | 222.5M |
| 2025-05-28 | 202.73 | 203.26 | 202.38 | 203.00 | 253.0M |
| 2025-05-27 | 201.20 | 202.78 | 201.19 | 202.48 | 289.4M |
| 2025-05-26 | 199.62 | 201.77 | 199.62 | 201.50 | 115.9M |
| 2025-05-23 | 197.85 | 199.55 | 197.55 | 199.37 | 211.0M |
| 2025-05-22 | 198.35 | 198.68 | 197.23 | 197.96 | 250.2M |
| 2025-05-21 | 199.20 | 199.74 | 198.24 | 198.51 | 260.0M |
| 2025-05-20 | 197.86 | 199.61 | 197.86 | 199.16 | 279.2M |
| 2025-05-16 | 196.38 | 197.77 | 195.95 | 197.68 | 253.5M |
| 2025-05-15 | 195.48 | 196.90 | 195.12 | 196.76 | 273.1M |
| 2025-05-14 | 196.08 | 196.08 | 195.01 | 195.58 | 239.0M |
| 2025-05-13 | 195.92 | 196.92 | 195.85 | 196.44 | 264.2M |
| 2025-05-12 | 195.36 | 197.21 | 195.12 | 195.51 | 395.7M |
| 2025-05-09 | 193.57 | 195.09 | 193.57 | 195.09 | 272.2M |
| 2025-05-08 | 192.17 | 193.62 | 191.95 | 192.95 | 296.0M |
| 2025-05-07 | 190.45 | 191.95 | 190.45 | 191.85 | 272.4M |
| 2025-05-06 | 189.11 | 190.90 | 188.88 | 190.81 | 259.5M |
| 2025-05-05 | 189.48 | 189.63 | 188.06 | 188.74 | 206.8M |
| 2025-05-02 | 188.79 | 189.69 | 188.03 | 189.23 | 208.4M |
| 2025-05-01 | 188.29 | 188.92 | 187.42 | 187.72 | 213.3M |
| 2025-04-30 | 187.37 | 188.60 | 185.96 | 188.60 | 271.3M |
| 2025-04-29 | 188.44 | 189.13 | 187.88 | 188.59 | 199.9M |
| 2025-04-28 | 188.19 | 188.96 | 187.70 | 188.79 | 224.3M |
| 2025-04-25 | 188.10 | 188.44 | 187.47 | 188.30 | 214.2M |
| 2025-04-24 | 186.73 | 189.06 | 186.73 | 188.85 | 224.4M |
| 2025-04-23 | 185.69 | 187.72 | 185.69 | 186.37 | 238.7M |
| 2025-04-22 | 185.02 | 186.83 | 185.02 | 185.45 | 250.0M |
| 2025-04-21 | 185.87 | 185.88 | 182.54 | 184.14 | 205.2M |
| 2025-04-17 | 185.09 | 186.51 | 184.67 | 185.67 | 251.0M |
| 2025-04-16 | 184.09 | 185.93 | 183.78 | 184.90 | 262.2M |
| 2025-04-15 | 182.52 | 183.91 | 182.52 | 183.69 | 246.1M |
| 2025-04-14 | 180.61 | 182.83 | 180.61 | 182.31 | 265.9M |
| 2025-04-11 | 176.06 | 180.52 | 176.06 | 179.90 | 298.1M |
| 2025-04-10 | 180.09 | 180.09 | 173.23 | 175.38 | 320.2M |
| 2025-04-09 | 169.49 | 181.34 | 168.35 | 180.68 | 435.9M |
| 2025-04-08 | 175.68 | 177.54 | 168.34 | 169.68 | 386.9M |
| 2025-04-07 | 173.98 | 178.19 | 168.25 | 173.39 | 439.8M |
| 2025-04-04 | 184.48 | 184.48 | 174.15 | 175.71 | 473.4M |
| 2025-04-03 | 189.37 | 189.37 | 185.97 | 186.04 | 340.9M |
| 2025-04-02 | 191.36 | 193.46 | 190.57 | 193.45 | 220.0M |
| 2025-04-01 | 191.04 | 192.48 | 190.13 | 192.01 | 230.4M |
| 2025-03-31 | 190.21 | 192.03 | 188.35 | 191.37 | 278.9M |
| 2025-03-28 | 193.57 | 193.57 | 190.52 | 190.76 | 281.4M |
| 2025-03-27 | 193.28 | 194.37 | 192.12 | 193.73 | 214.0M |
| 2025-03-26 | 194.88 | 195.78 | 192.96 | 193.22 | 212.7M |
| 2025-03-25 | 194.47 | 195.49 | 194.47 | 194.67 | 257.3M |
| 2025-03-24 | 192.91 | 194.73 | 192.91 | 194.14 | 307.8M |
| 2025-03-21 | 192.78 | 192.78 | 190.80 | 192.35 | 481.4M |
| 2025-03-20 | 192.64 | 193.90 | 191.89 | 193.28 | 225.0M |
| 2025-03-19 | 191.07 | 193.44 | 191.03 | 193.17 | 230.9M |
| 2025-03-18 | 191.40 | 191.64 | 190.52 | 191.08 | 247.0M |
| 2025-03-17 | 188.79 | 191.12 | 188.79 | 191.05 | 331.0M |
| 2025-03-14 | 187.15 | 189.03 | 187.15 | 188.76 | 262.2M |
| 2025-03-13 | 186.74 | 187.92 | 185.51 | 186.35 | 343.7M |
| 2025-03-12 | 185.59 | 187.34 | 185.37 | 186.77 | 332.7M |
| 2025-03-11 | 184.29 | 186.16 | 183.94 | 185.16 | 365.2M |
| 2025-03-10 | 187.09 | 187.09 | 183.25 | 184.10 | 459.7M |
| 2025-03-07 | 186.37 | 188.93 | 186.03 | 187.92 | 301.4M |
| 2025-03-06 | 187.30 | 188.01 | 185.51 | 186.32 | 333.0M |
| 2025-03-05 | 185.22 | 188.32 | 185.22 | 188.26 | 323.2M |
| 2025-03-04 | 186.27 | 187.03 | 182.68 | 185.43 | 350.2M |
| 2025-03-03 | 190.71 | 191.65 | 186.34 | 187.01 | 340.9M |
| 2025-02-28 | 189.27 | 190.24 | 188.26 | 190.22 | 450.8M |
| 2025-02-27 | 191.94 | 192.32 | 189.66 | 189.66 | 275.1M |
| 2025-02-26 | 190.64 | 192.73 | 190.63 | 191.79 | 228.3M |
| 2025-02-25 | 190.39 | 191.52 | 188.94 | 190.41 | 292.4M |
| 2025-02-24 | 190.38 | 191.39 | 189.06 | 190.58 | 247.2M |
| 2025-02-21 | 193.53 | 193.53 | 189.90 | 190.18 | 263.2M |
| 2025-02-20 | 193.42 | 194.21 | 192.86 | 193.55 | 267.0M |
| 2025-02-19 | 193.40 | 193.62 | 192.36 | 193.50 | 233.8M |
| 2025-02-18 | 192.41 | 193.70 | 192.04 | 193.50 | 289.9M |
| 2025-02-14 | 194.07 | 194.31 | 191.83 | 191.98 | 226.5M |
| 2025-02-13 | 193.38 | 193.94 | 193.01 | 193.55 | 203.0M |
| 2025-02-12 | 192.51 | 193.89 | 192.21 | 193.09 | 210.5M |
| 2025-02-11 | 193.84 | 194.06 | 193.03 | 193.14 | 224.7M |
| 2025-02-10 | 193.51 | 194.71 | 193.51 | 194.34 | 275.6M |
| 2025-02-07 | 192.98 | 193.53 | 191.98 | 192.36 | 238.1M |
| 2025-02-06 | 193.95 | 194.21 | 191.86 | 192.69 | 242.5M |
| 2025-02-05 | 191.75 | 193.80 | 191.75 | 193.80 | 253.0M |
| 2025-02-04 | 190.00 | 192.12 | 189.82 | 191.46 | 241.8M |
| 2025-02-03 | 189.36 | 190.84 | 185.84 | 189.70 | 322.9M |
| 2025-01-31 | 194.18 | 194.34 | 191.45 | 191.53 | 249.3M |
| 2025-01-30 | 192.28 | 194.64 | 192.28 | 194.20 | 225.8M |
| 2025-01-29 | 191.04 | 192.22 | 190.33 | 191.46 | 182.8M |
| 2025-01-28 | 191.20 | 191.56 | 190.05 | 191.14 | 202.1M |
| 2025-01-27 | 193.19 | 193.19 | 190.63 | 191.10 | 232.9M |
| 2025-01-24 | 194.05 | 194.54 | 193.82 | 194.11 | 191.9M |
| 2025-01-23 | 193.00 | 194.13 | 193.00 | 193.82 | 201.2M |
| 2025-01-22 | 193.07 | 193.93 | 192.46 | 193.33 | 204.1M |
| 2025-01-21 | 192.82 | 193.34 | 192.27 | 192.91 | 227.1M |
| 2025-01-20 | 191.28 | 193.12 | 191.28 | 193.12 | 93.1M |
| 2025-01-17 | 190.49 | 191.61 | 190.44 | 191.46 | 216.7M |
| 2025-01-16 | 190.71 | 190.98 | 190.06 | 190.30 | 231.8M |
| 2025-01-15 | 190.46 | 191.77 | 189.94 | 190.48 | 214.1M |
| 2025-01-14 | 188.72 | 189.78 | 188.72 | 189.55 | 226.1M |
| 2025-01-13 | 190.12 | 190.12 | 188.48 | 188.56 | 243.5M |
| 2025-01-10 | 192.75 | 192.76 | 190.64 | 190.96 | 287.0M |
| 2025-01-09 | 191.83 | 192.59 | 191.83 | 192.57 | 102.1M |
| 2025-01-08 | 191.79 | 192.00 | 190.63 | 191.91 | 249.1M |
| 2025-01-07 | 192.55 | 193.74 | 191.24 | 191.84 | 237.8M |
| 2025-01-06 | 193.43 | 193.99 | 191.96 | 192.02 | 240.0M |
| 2025-01-03 | 192.16 | 193.06 | 192.09 | 192.85 | 186.6M |
| 2025-01-02 | 190.29 | 192.72 | 190.29 | 192.01 | 215.1M |