276.00
Última Actualización: 2025-09-24
| 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 | 270.00 | 274.00 | 266.00 | 266.00 | 1.7M |
| 2022-12-29 | 268.00 | 274.00 | 268.00 | 270.00 | 1.5M |
| 2022-12-28 | 278.00 | 286.00 | 266.00 | 270.00 | 4.1M |
| 2022-12-27 | 286.00 | 292.00 | 276.00 | 276.00 | 3.8M |
| 2022-12-26 | 278.00 | 302.00 | 278.00 | 286.00 | 9.5M |
| 2022-12-23 | 286.00 | 294.00 | 280.00 | 282.00 | 5.5M |
| 2022-12-22 | 272.00 | 290.00 | 272.00 | 284.00 | 5.6M |
| 2022-12-21 | 266.00 | 288.00 | 266.00 | 270.00 | 4.6M |
| 2022-12-20 | 272.00 | 292.00 | 262.00 | 280.00 | 13.5M |
| 2022-12-19 | 270.00 | 292.00 | 268.00 | 268.00 | 4.5M |
| 2022-12-16 | 294.00 | 300.00 | 286.00 | 286.00 | 4.8M |
| 2022-12-15 | 280.00 | 310.00 | 280.00 | 292.00 | 6.1M |
| 2022-12-14 | 284.00 | 332.00 | 284.00 | 298.00 | 24.8M |
| 2022-12-13 | 324.00 | 324.00 | 304.00 | 304.00 | 15.4M |
| 2022-12-12 | 350.00 | 350.00 | 326.00 | 326.00 | 16.7M |
| 2022-12-09 | 350.00 | 372.00 | 350.00 | 350.00 | 22.3M |
| 2022-12-08 | 376.00 | 376.00 | 376.00 | 376.00 | 3.6M |
| 2022-12-07 | 418.00 | 434.00 | 386.00 | 404.00 | 74.9M |
| 2022-12-06 | 330.00 | 428.00 | 330.00 | 414.00 | 130.4M |
| 2022-12-05 | 354.00 | 366.00 | 354.00 | 354.00 | 16.1M |
| 2022-12-02 | 408.00 | 446.00 | 380.00 | 380.00 | 108.1M |
| 2022-12-01 | 366.00 | 410.00 | 344.00 | 408.00 | 36.1M |
| 2022-11-30 | 396.00 | 442.00 | 368.00 | 368.00 | 120.4M |
| 2022-11-29 | 310.00 | 406.00 | 310.00 | 394.00 | 157.1M |
| 2022-11-28 | 356.00 | 384.00 | 332.00 | 332.00 | 58.6M |
| 2022-11-25 | 322.00 | 364.00 | 300.00 | 356.00 | 177.3M |
| 2022-11-24 | 242.00 | 302.00 | 242.00 | 302.00 | 84.9M |
| 2022-11-23 | 230.00 | 248.00 | 230.00 | 242.00 | 2.1M |
| 2022-11-22 | 238.00 | 246.00 | 238.00 | 242.00 | 1.0M |
| 2022-11-21 | 232.00 | 248.00 | 232.00 | 242.00 | 1.6M |
| 2022-11-18 | 242.00 | 250.00 | 240.00 | 240.00 | 2.4M |
| 2022-11-17 | 250.00 | 250.00 | 242.00 | 242.00 | 3.0M |
| 2022-11-16 | 240.00 | 270.00 | 240.00 | 248.00 | 35.5M |
| 2022-11-15 | 242.00 | 246.00 | 240.00 | 240.00 | 2.0M |
| 2022-11-14 | 246.00 | 248.00 | 240.00 | 240.00 | 1.1M |
| 2022-11-11 | 230.00 | 248.00 | 230.00 | 244.00 | 1.0M |
| 2022-11-10 | 244.00 | 252.00 | 242.00 | 244.00 | 1.2M |
| 2022-11-09 | 234.00 | 254.00 | 234.00 | 248.00 | 2.1M |
| 2022-11-08 | 242.00 | 256.00 | 242.00 | 248.00 | 5.6M |
| 2022-11-07 | 248.00 | 252.00 | 246.00 | 248.00 | 2.2M |
| 2022-11-04 | 230.00 | 260.00 | 230.00 | 246.00 | 10.9M |
| 2022-11-03 | 236.00 | 258.00 | 236.00 | 246.00 | 6.6M |
| 2022-11-02 | 248.00 | 268.00 | 246.00 | 250.00 | 15.9M |
| 2022-11-01 | 234.00 | 254.00 | 234.00 | 250.00 | 3.1M |
| 2022-10-31 | 236.00 | 254.00 | 236.00 | 250.00 | 4.1M |
| 2022-10-28 | 248.00 | 266.00 | 248.00 | 248.00 | 9.9M |
| 2022-10-27 | 292.00 | 306.00 | 266.00 | 266.00 | 67.2M |
| 2022-10-26 | 234.00 | 286.00 | 222.00 | 286.00 | 50.9M |
| 2022-10-25 | 238.00 | 242.00 | 224.00 | 230.00 | 5.4M |
| 2022-10-24 | 244.00 | 250.00 | 240.00 | 240.00 | 5.0M |
| 2022-10-21 | 240.00 | 264.00 | 240.00 | 244.00 | 29.3M |
| 2022-10-20 | 234.00 | 250.00 | 234.00 | 238.00 | 9.1M |
| 2022-10-19 | 232.00 | 244.00 | 232.00 | 234.00 | 6.3M |
| 2022-10-18 | 226.00 | 242.00 | 226.00 | 236.00 | 3.6M |
| 2022-10-17 | 222.00 | 242.00 | 222.00 | 234.00 | 7.0M |
| 2022-10-14 | 230.00 | 254.00 | 230.00 | 236.00 | 6.0M |
| 2022-10-13 | 278.00 | 278.00 | 246.00 | 246.00 | 5.4M |
| 2022-10-12 | 284.00 | 284.00 | 264.00 | 264.00 | 8.1M |
| 2022-10-11 | 284.00 | 294.00 | 280.00 | 282.00 | 5.8M |
| 2022-10-10 | 288.00 | 296.00 | 268.00 | 284.00 | 8.4M |
| 2022-10-07 | 298.00 | 312.00 | 280.00 | 284.00 | 25.5M |
| 2022-10-06 | 280.00 | 310.00 | 280.00 | 294.00 | 50.0M |
| 2022-10-05 | 296.00 | 298.00 | 276.00 | 280.00 | 12.4M |
| 2022-10-04 | 266.00 | 292.00 | 266.00 | 292.00 | 24.1M |
| 2022-10-03 | 280.00 | 280.00 | 262.00 | 264.00 | 10.3M |
| 2022-09-30 | 304.00 | 328.00 | 280.00 | 280.00 | 37.5M |
| 2022-09-29 | 322.00 | 356.00 | 300.00 | 300.00 | 196.7M |
| 2022-09-28 | 274.00 | 322.00 | 258.00 | 322.00 | 124.4M |
| 2022-09-27 | 248.00 | 266.00 | 242.00 | 258.00 | 11.3M |
| 2022-09-26 | 266.00 | 270.00 | 250.00 | 250.00 | 9.9M |
| 2022-09-23 | 234.00 | 276.00 | 232.00 | 268.00 | 43.4M |
| 2022-09-22 | 226.00 | 238.00 | 226.00 | 234.00 | 3.1M |
| 2022-09-21 | 244.00 | 252.00 | 234.00 | 234.00 | 16.2M |
| 2022-09-20 | 266.00 | 282.00 | 250.00 | 250.00 | 19.5M |
| 2022-09-19 | 290.00 | 302.00 | 268.00 | 268.00 | 53.5M |
| 2022-09-16 | 270.00 | 290.00 | 242.00 | 288.00 | 126.8M |
| 2022-09-15 | 208.00 | 260.00 | 208.00 | 260.00 | 47.7M |
| 2022-09-14 | 210.00 | 218.00 | 208.00 | 208.00 | 1.4M |
| 2022-09-13 | 216.00 | 222.00 | 216.00 | 216.00 | 1.2M |
| 2022-09-12 | 222.00 | 226.00 | 218.00 | 218.00 | 1.0M |
| 2022-09-09 | 216.00 | 228.00 | 216.00 | 222.00 | 1.4M |
| 2022-09-08 | 220.00 | 230.00 | 220.00 | 224.00 | 3.1M |
| 2022-09-07 | 224.00 | 234.00 | 220.00 | 226.00 | 5.9M |
| 2022-09-06 | 230.00 | 234.00 | 218.00 | 224.00 | 6.2M |
| 2022-09-05 | 248.00 | 264.00 | 234.00 | 234.00 | 28.7M |
| 2022-09-02 | 196.00 | 254.00 | 196.00 | 250.00 | 31.4M |
| 2022-09-01 | 208.00 | 224.00 | 204.00 | 208.00 | 5.8M |
| 2022-08-31 | 206.00 | 214.00 | 206.00 | 208.00 | 0.4M |
| 2022-08-30 | 196.00 | 216.00 | 196.00 | 210.00 | 1.6M |
| 2022-08-29 | 206.00 | 210.00 | 204.00 | 206.00 | 0.8M |
| 2022-08-26 | 206.00 | 212.00 | 202.00 | 202.00 | 1.2M |
| 2022-08-25 | 200.00 | 212.00 | 200.00 | 210.00 | 0.6M |
| 2022-08-24 | 200.00 | 216.00 | 200.00 | 210.00 | 0.9M |
| 2022-08-23 | 212.00 | 218.00 | 208.00 | 214.00 | 1.2M |
| 2022-08-22 | 206.00 | 222.00 | 206.00 | 212.00 | 1.6M |
| 2022-08-19 | 208.00 | 228.00 | 208.00 | 220.00 | 1.4M |
| 2022-08-18 | 218.00 | 226.00 | 218.00 | 222.00 | 1.9M |
| 2022-08-16 | 220.00 | 242.00 | 220.00 | 224.00 | 7.9M |
| 2022-08-15 | 226.00 | 236.00 | 222.00 | 234.00 | 7.9M |
| 2022-08-12 | 230.00 | 230.00 | 222.00 | 222.00 | 0.8M |
| 2022-08-11 | 224.00 | 232.00 | 220.00 | 226.00 | 1.4M |
| 2022-08-10 | 226.00 | 226.00 | 220.00 | 222.00 | 0.6M |
| 2022-08-09 | 224.00 | 224.00 | 220.00 | 222.00 | 0.7M |
| 2022-08-08 | 220.00 | 226.00 | 220.00 | 224.00 | 0.9M |
| 2022-08-05 | 222.00 | 230.00 | 222.00 | 224.00 | 1.1M |
| 2022-08-04 | 214.00 | 232.00 | 214.00 | 226.00 | 3.1M |
| 2022-08-03 | 214.00 | 230.00 | 214.00 | 222.00 | 1.5M |
| 2022-08-02 | 230.00 | 230.00 | 222.00 | 226.00 | 2.2M |
| 2022-08-01 | 230.00 | 236.00 | 226.00 | 230.00 | 2.4M |
| 2022-07-29 | 232.00 | 236.00 | 230.00 | 232.00 | 1.2M |
| 2022-07-28 | 240.00 | 244.00 | 224.00 | 232.00 | 2.8M |
| 2022-07-27 | 224.00 | 244.00 | 224.00 | 240.00 | 1.6M |
| 2022-07-26 | 250.00 | 252.00 | 236.00 | 238.00 | 2.9M |
| 2022-07-25 | 254.00 | 258.00 | 246.00 | 250.00 | 2.7M |
| 2022-07-22 | 248.00 | 256.00 | 248.00 | 254.00 | 3.9M |
| 2022-07-21 | 250.00 | 262.00 | 242.00 | 248.00 | 5.6M |
| 2022-07-20 | 284.00 | 284.00 | 248.00 | 252.00 | 11.4M |
| 2022-07-19 | 224.00 | 276.00 | 224.00 | 266.00 | 46.4M |
| 2022-07-18 | 230.00 | 244.00 | 224.00 | 234.00 | 6.3M |
| 2022-07-15 | 240.00 | 242.00 | 230.00 | 232.00 | 2.1M |
| 2022-07-14 | 226.00 | 242.00 | 226.00 | 240.00 | 1.9M |
| 2022-07-13 | 246.00 | 246.00 | 240.00 | 240.00 | 1.5M |
| 2022-07-12 | 248.00 | 254.00 | 238.00 | 246.00 | 7.7M |
| 2022-07-11 | 220.00 | 244.00 | 220.00 | 244.00 | 2.9M |
| 2022-07-08 | 218.00 | 242.00 | 218.00 | 236.00 | 3.4M |
| 2022-07-07 | 226.00 | 238.00 | 226.00 | 234.00 | 2.7M |
| 2022-07-06 | 246.00 | 264.00 | 226.00 | 230.00 | 17.0M |
| 2022-07-05 | 228.00 | 242.00 | 224.00 | 242.00 | 5.7M |
| 2022-07-04 | 216.00 | 238.00 | 216.00 | 228.00 | 4.0M |
| 2022-07-01 | 220.00 | 246.00 | 220.00 | 228.00 | 4.1M |
| 2022-06-30 | 244.00 | 252.00 | 234.00 | 234.00 | 2.7M |
| 2022-06-29 | 252.00 | 254.00 | 242.00 | 248.00 | 1.8M |
| 2022-06-28 | 256.00 | 260.00 | 248.00 | 252.00 | 3.1M |
| 2022-06-27 | 254.00 | 264.00 | 246.00 | 252.00 | 5.0M |
| 2022-06-24 | 240.00 | 264.00 | 240.00 | 256.00 | 5.8M |
| 2022-06-23 | 252.00 | 272.00 | 252.00 | 256.00 | 10.0M |
| 2022-06-22 | 294.00 | 326.00 | 270.00 | 270.00 | 66.3M |
| 2022-06-21 | 282.00 | 296.00 | 278.00 | 290.00 | 3.8M |
| 2022-06-20 | 292.00 | 300.00 | 280.00 | 282.00 | 7.8M |
| 2022-06-17 | 272.00 | 310.00 | 272.00 | 290.00 | 28.2M |
| 2022-06-16 | 260.00 | 288.00 | 260.00 | 274.00 | 5.6M |
| 2022-06-15 | 282.00 | 306.00 | 278.00 | 278.00 | 5.1M |
| 2022-06-14 | 282.00 | 318.00 | 282.00 | 298.00 | 4.9M |
| 2022-06-13 | 324.00 | 348.00 | 300.00 | 300.00 | 21.9M |
| 2022-06-10 | 310.00 | 326.00 | 310.00 | 322.00 | 7.6M |
| 2022-06-09 | 334.00 | 350.00 | 312.00 | 312.00 | 18.9M |
| 2022-06-08 | 350.00 | 378.00 | 334.00 | 334.00 | 20.4M |
| 2022-06-07 | 388.00 | 390.00 | 358.00 | 358.00 | 10.9M |
| 2022-06-06 | 354.00 | 412.00 | 354.00 | 384.00 | 100.5M |
| 2022-06-03 | 352.00 | 366.00 | 334.00 | 352.00 | 16.3M |
| 2022-06-02 | 350.00 | 356.00 | 330.00 | 352.00 | 23.9M |
| 2022-05-31 | 390.00 | 396.00 | 354.00 | 354.00 | 14.1M |
| 2022-05-30 | 320.00 | 380.00 | 308.00 | 380.00 | 69.0M |
| 2022-05-27 | 298.00 | 328.00 | 298.00 | 306.00 | 7.4M |
| 2022-05-25 | 314.00 | 352.00 | 312.00 | 318.00 | 11.3M |
| 2022-05-24 | 358.00 | 366.00 | 334.00 | 334.00 | 18.6M |
| 2022-05-23 | 322.00 | 368.00 | 304.00 | 358.00 | 70.9M |
| 2022-05-20 | 320.00 | 360.00 | 320.00 | 320.00 | 28.6M |
| 2022-05-19 | 342.00 | 356.00 | 342.00 | 342.00 | 0.9M |
| 2022-05-18 | 398.00 | 426.00 | 366.00 | 366.00 | 15.8M |
| 2022-05-17 | 328.00 | 392.00 | 324.00 | 392.00 | 52.1M |
| 2022-05-13 | 262.00 | 320.00 | 256.00 | 320.00 | 50.1M |
| 2022-05-12 | 218.00 | 272.00 | 218.00 | 260.00 | 19.8M |
| 2022-05-11 | 228.00 | 238.00 | 220.00 | 222.00 | 1.3M |
| 2022-05-10 | 240.00 | 260.00 | 230.00 | 230.00 | 4.1M |
| 2022-05-09 | 240.00 | 258.00 | 236.00 | 246.00 | 2.2M |
| 2022-04-28 | 236.00 | 282.00 | 236.00 | 252.00 | 6.8M |
| 2022-04-27 | 242.00 | 272.00 | 242.00 | 252.00 | 3.6M |
| 2022-04-26 | 258.00 | 284.00 | 258.00 | 258.00 | 3.2M |
| 2022-04-25 | 296.00 | 300.00 | 276.00 | 276.00 | 5.0M |
| 2022-04-22 | 276.00 | 346.00 | 276.00 | 296.00 | 23.6M |
| 2022-04-21 | 278.00 | 306.00 | 278.00 | 296.00 | 1.5M |
| 2022-04-20 | 306.00 | 318.00 | 288.00 | 298.00 | 4.5M |
| 2022-04-19 | 320.00 | 320.00 | 304.00 | 306.00 | 2.3M |
| 2022-04-18 | 306.00 | 342.00 | 306.00 | 318.00 | 5.9M |
| 2022-04-14 | 310.00 | 336.00 | 310.00 | 324.00 | 2.9M |
| 2022-04-13 | 310.00 | 350.00 | 310.00 | 326.00 | 6.3M |
| 2022-04-12 | 348.00 | 356.00 | 330.00 | 330.00 | 5.5M |
| 2022-04-11 | 370.00 | 388.00 | 344.00 | 354.00 | 7.4M |
| 2022-04-08 | 370.00 | 376.00 | 362.00 | 368.00 | 3.2M |
| 2022-04-07 | 380.00 | 390.00 | 356.00 | 372.00 | 5.4M |
| 2022-04-06 | 388.00 | 410.00 | 374.00 | 378.00 | 11.8M |
| 2022-04-05 | 392.00 | 422.00 | 378.00 | 386.00 | 8.4M |
| 2022-04-04 | 430.00 | 452.00 | 400.00 | 404.00 | 13.9M |
| 2022-04-01 | 472.00 | 482.00 | 428.00 | 428.00 | 16.0M |
| 2022-03-31 | 484.00 | 525.00 | 450.00 | 460.00 | 34.7M |
| 2022-03-30 | 434.00 | 505.00 | 408.00 | 482.00 | 66.9M |
| 2022-03-29 | 480.00 | 570.00 | 432.00 | 434.00 | 57.2M |
| 2022-03-28 | 346.00 | 464.00 | 346.00 | 464.00 | 57.1M |
| 2022-03-25 | 372.00 | 372.00 | 372.00 | 372.00 | 1.0M |
| 2022-03-24 | 400.00 | 400.00 | 400.00 | 400.00 | 0.2M |
| 2022-03-23 | 450.00 | 460.00 | 428.00 | 428.00 | 0.7M |
| 2022-03-21 | 390.00 | 462.00 | 380.00 | 460.00 | 30.3M |
| 2022-03-18 | 322.00 | 392.00 | 320.00 | 380.00 | 33.5M |
| 2022-03-17 | 280.00 | 342.00 | 280.00 | 320.00 | 44.8M |
| 2022-03-16 | 222.00 | 276.00 | 222.00 | 276.00 | 45.0M |
| 2022-03-15 | 224.00 | 230.00 | 208.00 | 222.00 | 9.9M |
| 2022-03-14 | 224.00 | 234.00 | 220.00 | 222.00 | 4.2M |
| 2022-03-11 | 222.00 | 242.00 | 216.00 | 224.00 | 10.2M |
| 2022-03-10 | 220.00 | 232.00 | 216.00 | 220.00 | 7.0M |
| 2022-03-09 | 208.00 | 226.00 | 208.00 | 220.00 | 8.5M |
| 2022-03-08 | 234.00 | 238.00 | 216.00 | 216.00 | 7.7M |
| 2022-03-07 | 236.00 | 248.00 | 220.00 | 232.00 | 21.0M |
| 2022-03-04 | 212.00 | 254.00 | 212.00 | 236.00 | 105.3M |
| 2022-03-02 | 187.00 | 208.00 | 179.00 | 208.00 | 96.8M |
| 2022-03-01 | 183.00 | 193.00 | 175.00 | 186.00 | 51.9M |
| 2022-02-25 | 168.00 | 187.00 | 168.00 | 183.00 | 33.1M |
| 2022-02-24 | 173.00 | 183.00 | 164.00 | 168.00 | 29.4M |
| 2022-02-23 | 186.00 | 199.00 | 173.00 | 173.00 | 73.6M |
| 2022-02-22 | 181.00 | 186.00 | 177.00 | 186.00 | 24.1M |
| 2022-02-21 | 178.00 | 184.00 | 174.00 | 180.00 | 15.0M |
| 2022-02-18 | 179.00 | 181.00 | 177.00 | 178.00 | 4.1M |
| 2022-02-17 | 180.00 | 181.00 | 177.00 | 178.00 | 4.2M |
| 2022-02-16 | 175.00 | 184.00 | 174.00 | 179.00 | 19.3M |
| 2022-02-15 | 177.00 | 181.00 | 172.00 | 175.00 | 19.3M |
| 2022-02-14 | 179.00 | 195.00 | 173.00 | 176.00 | 67.0M |
| 2022-02-11 | 168.00 | 179.00 | 168.00 | 179.00 | 19.2M |
| 2022-02-10 | 189.00 | 190.00 | 176.00 | 176.00 | 12.1M |
| 2022-02-09 | 185.00 | 189.00 | 183.00 | 189.00 | 9.3M |
| 2022-02-08 | 191.00 | 195.00 | 183.00 | 184.00 | 20.0M |
| 2022-02-07 | 174.00 | 190.00 | 173.00 | 190.00 | 35.9M |
| 2022-02-04 | 172.00 | 184.00 | 172.00 | 174.00 | 19.5M |
| 2022-02-03 | 176.00 | 178.00 | 172.00 | 172.00 | 4.1M |
| 2022-02-02 | 174.00 | 179.00 | 174.00 | 175.00 | 5.0M |
| 2022-01-31 | 169.00 | 180.00 | 168.00 | 174.00 | 6.3M |
| 2022-01-28 | 167.00 | 176.00 | 166.00 | 169.00 | 9.6M |
| 2022-01-27 | 171.00 | 178.00 | 165.00 | 167.00 | 7.8M |
| 2022-01-26 | 163.00 | 191.00 | 163.00 | 174.00 | 60.2M |
| 2022-01-25 | 184.00 | 193.00 | 172.00 | 172.00 | 22.3M |
| 2022-01-24 | 191.00 | 199.00 | 178.00 | 184.00 | 35.9M |
| 2022-01-21 | 200.00 | 218.00 | 191.00 | 191.00 | 48.5M |
| 2022-01-20 | 199.00 | 208.00 | 198.00 | 200.00 | 9.3M |
| 2022-01-19 | 204.00 | 210.00 | 197.00 | 199.00 | 9.9M |
| 2022-01-18 | 206.00 | 208.00 | 193.00 | 206.00 | 25.3M |
| 2022-01-17 | 212.00 | 214.00 | 200.00 | 200.00 | 26.5M |
| 2022-01-14 | 179.00 | 212.00 | 177.00 | 212.00 | 112.7M |
| 2022-01-13 | 186.00 | 190.00 | 177.00 | 179.00 | 21.8M |
| 2022-01-12 | 163.00 | 196.00 | 163.00 | 185.00 | 119.1M |
| 2022-01-11 | 172.00 | 199.00 | 161.00 | 163.00 | 160.9M |
| 2022-01-10 | 168.00 | 198.00 | 161.00 | 171.00 | 135.5M |
| 2022-01-07 | 152.00 | 170.00 | 141.00 | 169.00 | 74.3M |
| 2022-01-06 | 130.00 | 152.00 | 127.00 | 151.00 | 84.8M |
| 2022-01-05 | 134.00 | 141.00 | 127.00 | 130.00 | 16.0M |
| 2022-01-04 | 142.00 | 143.00 | 133.00 | 134.00 | 13.2M |
| 2022-01-03 | 125.00 | 155.00 | 125.00 | 141.00 | 120.2M |