131.00
Última Actualización: 2025-10-01
| 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 | 238.00 | 238.00 | 232.00 | 236.00 | 8.1M |
| 2022-12-29 | 236.00 | 240.00 | 234.00 | 236.00 | 8.9M |
| 2022-12-28 | 232.00 | 236.00 | 230.00 | 236.00 | 13.3M |
| 2022-12-27 | 238.00 | 242.00 | 232.00 | 232.00 | 18.8M |
| 2022-12-26 | 226.00 | 252.00 | 226.00 | 238.00 | 51.2M |
| 2022-12-23 | 224.00 | 230.00 | 222.00 | 228.00 | 26.5M |
| 2022-12-22 | 212.00 | 232.00 | 212.00 | 222.00 | 28.9M |
| 2022-12-21 | 206.00 | 214.00 | 199.00 | 212.00 | 41.5M |
| 2022-12-20 | 214.00 | 216.00 | 202.00 | 204.00 | 5.3M |
| 2022-12-19 | 222.00 | 222.00 | 210.00 | 214.00 | 6.2M |
| 2022-12-16 | 228.00 | 228.00 | 222.00 | 222.00 | 9.0M |
| 2022-12-15 | 230.00 | 232.00 | 222.00 | 228.00 | 26.6M |
| 2022-12-14 | 234.00 | 234.00 | 224.00 | 230.00 | 9.1M |
| 2022-12-13 | 228.00 | 234.00 | 228.00 | 234.00 | 10.0M |
| 2022-12-12 | 228.00 | 230.00 | 220.00 | 228.00 | 19.3M |
| 2022-12-09 | 240.00 | 240.00 | 228.00 | 228.00 | 7.9M |
| 2022-12-08 | 246.00 | 246.00 | 230.00 | 240.00 | 10.3M |
| 2022-12-07 | 258.00 | 264.00 | 242.00 | 244.00 | 18.8M |
| 2022-12-06 | 264.00 | 264.00 | 254.00 | 260.00 | 13.7M |
| 2022-12-05 | 250.00 | 266.00 | 248.00 | 262.00 | 24.0M |
| 2022-12-02 | 250.00 | 256.00 | 246.00 | 248.00 | 12.3M |
| 2022-12-01 | 244.00 | 252.00 | 242.00 | 250.00 | 9.3M |
| 2022-11-30 | 252.00 | 254.00 | 242.00 | 244.00 | 7.2M |
| 2022-11-29 | 254.00 | 260.00 | 244.00 | 252.00 | 10.5M |
| 2022-11-28 | 266.00 | 268.00 | 250.00 | 254.00 | 13.6M |
| 2022-11-25 | 252.00 | 268.00 | 246.00 | 258.00 | 17.8M |
| 2022-11-24 | 274.00 | 276.00 | 254.00 | 254.00 | 14.9M |
| 2022-11-23 | 232.00 | 274.00 | 228.00 | 272.00 | 35.5M |
| 2022-11-22 | 232.00 | 238.00 | 228.00 | 228.00 | 11.1M |
| 2022-11-21 | 236.00 | 236.00 | 230.00 | 232.00 | 8.4M |
| 2022-11-18 | 238.00 | 238.00 | 232.00 | 236.00 | 11.1M |
| 2022-11-17 | 244.00 | 246.00 | 236.00 | 238.00 | 8.7M |
| 2022-11-16 | 248.00 | 252.00 | 242.00 | 242.00 | 9.4M |
| 2022-11-15 | 248.00 | 250.00 | 242.00 | 246.00 | 10.2M |
| 2022-11-14 | 250.00 | 252.00 | 242.00 | 248.00 | 10.2M |
| 2022-11-11 | 248.00 | 250.00 | 242.00 | 250.00 | 7.0M |
| 2022-11-10 | 248.00 | 248.00 | 242.00 | 246.00 | 8.8M |
| 2022-11-09 | 248.00 | 250.00 | 242.00 | 248.00 | 9.7M |
| 2022-11-08 | 232.00 | 246.00 | 228.00 | 246.00 | 9.0M |
| 2022-11-07 | 228.00 | 236.00 | 228.00 | 232.00 | 9.8M |
| 2022-11-04 | 230.00 | 232.00 | 228.00 | 230.00 | 6.9M |
| 2022-11-03 | 238.00 | 238.00 | 224.00 | 230.00 | 8.5M |
| 2022-11-02 | 230.00 | 240.00 | 230.00 | 232.00 | 9.3M |
| 2022-11-01 | 234.00 | 234.00 | 228.00 | 230.00 | 7.2M |
| 2022-10-31 | 230.00 | 234.00 | 230.00 | 234.00 | 7.3M |
| 2022-10-28 | 236.00 | 238.00 | 228.00 | 230.00 | 7.5M |
| 2022-10-27 | 230.00 | 238.00 | 228.00 | 234.00 | 4.0M |
| 2022-10-26 | 240.00 | 240.00 | 226.00 | 230.00 | 7.1M |
| 2022-10-25 | 256.00 | 256.00 | 240.00 | 240.00 | 9.7M |
| 2022-10-24 | 262.00 | 262.00 | 254.00 | 256.00 | 8.3M |
| 2022-10-21 | 258.00 | 270.00 | 252.00 | 260.00 | 13.1M |
| 2022-10-20 | 256.00 | 256.00 | 250.00 | 256.00 | 10.3M |
| 2022-10-19 | 252.00 | 258.00 | 252.00 | 256.00 | 16.2M |
| 2022-10-18 | 252.00 | 258.00 | 250.00 | 254.00 | 8.4M |
| 2022-10-17 | 258.00 | 258.00 | 252.00 | 254.00 | 6.8M |
| 2022-10-14 | 262.00 | 266.00 | 260.00 | 260.00 | 12.3M |
| 2022-10-13 | 262.00 | 266.00 | 262.00 | 262.00 | 8.6M |
| 2022-10-12 | 262.00 | 270.00 | 258.00 | 262.00 | 14.1M |
| 2022-10-11 | 264.00 | 266.00 | 262.00 | 262.00 | 6.1M |
| 2022-10-10 | 274.00 | 276.00 | 264.00 | 264.00 | 6.7M |
| 2022-10-07 | 280.00 | 282.00 | 274.00 | 274.00 | 8.1M |
| 2022-10-06 | 280.00 | 288.00 | 276.00 | 280.00 | 17.0M |
| 2022-10-05 | 272.00 | 284.00 | 272.00 | 278.00 | 18.4M |
| 2022-10-04 | 270.00 | 276.00 | 270.00 | 270.00 | 9.3M |
| 2022-10-03 | 270.00 | 276.00 | 264.00 | 270.00 | 14.3M |
| 2022-09-30 | 274.00 | 274.00 | 256.00 | 270.00 | 18.2M |
| 2022-09-29 | 280.00 | 286.00 | 272.00 | 274.00 | 12.3M |
| 2022-09-28 | 290.00 | 292.00 | 278.00 | 280.00 | 12.0M |
| 2022-09-27 | 288.00 | 296.00 | 286.00 | 288.00 | 18.7M |
| 2022-09-26 | 294.00 | 294.00 | 286.00 | 288.00 | 15.2M |
| 2022-09-23 | 302.00 | 304.00 | 292.00 | 294.00 | 18.2M |
| 2022-09-22 | 290.00 | 300.00 | 288.00 | 300.00 | 24.3M |
| 2022-09-21 | 290.00 | 300.00 | 286.00 | 290.00 | 35.0M |
| 2022-09-20 | 314.00 | 316.00 | 294.00 | 294.00 | 58.1M |
| 2022-09-19 | 350.00 | 350.00 | 314.00 | 314.00 | 92.0M |
| 2022-09-16 | 310.00 | 336.00 | 308.00 | 336.00 | 166.1M |
| 2022-09-15 | 310.00 | 314.00 | 306.00 | 308.00 | 57.4M |
| 2022-09-14 | 304.00 | 322.00 | 300.00 | 310.00 | 79.6M |
| 2022-09-13 | 314.00 | 316.00 | 304.00 | 308.00 | 73.8M |
| 2022-09-12 | 302.00 | 316.00 | 300.00 | 312.00 | 120.0M |
| 2022-09-09 | 290.00 | 330.00 | 286.00 | 300.00 | 229.3M |
| 2022-09-08 | 284.00 | 288.00 | 282.00 | 288.00 | 16.6M |
| 2022-09-07 | 286.00 | 286.00 | 280.00 | 282.00 | 15.2M |
| 2022-09-06 | 292.00 | 298.00 | 284.00 | 284.00 | 24.1M |
| 2022-09-05 | 282.00 | 292.00 | 278.00 | 292.00 | 33.5M |
| 2022-09-02 | 280.00 | 286.00 | 280.00 | 282.00 | 31.9M |
| 2022-09-01 | 284.00 | 288.00 | 280.00 | 284.00 | 22.8M |
| 2022-08-31 | 290.00 | 292.00 | 282.00 | 284.00 | 15.6M |
| 2022-08-30 | 286.00 | 292.00 | 284.00 | 288.00 | 25.9M |
| 2022-08-29 | 284.00 | 292.00 | 274.00 | 284.00 | 20.4M |
| 2022-08-26 | 292.00 | 294.00 | 286.00 | 288.00 | 15.8M |
| 2022-08-25 | 292.00 | 306.00 | 286.00 | 288.00 | 120.2M |
| 2022-08-24 | 290.00 | 292.00 | 284.00 | 290.00 | 35.6M |
| 2022-08-23 | 280.00 | 288.00 | 276.00 | 286.00 | 27.5M |
| 2022-08-22 | 286.00 | 286.00 | 276.00 | 278.00 | 15.5M |
| 2022-08-19 | 290.00 | 292.00 | 284.00 | 284.00 | 22.7M |
| 2022-08-18 | 294.00 | 302.00 | 286.00 | 290.00 | 55.8M |
| 2022-08-16 | 278.00 | 296.00 | 278.00 | 294.00 | 66.8M |
| 2022-08-15 | 276.00 | 282.00 | 274.00 | 278.00 | 18.0M |
| 2022-08-12 | 282.00 | 286.00 | 276.00 | 276.00 | 28.2M |
| 2022-08-11 | 292.00 | 294.00 | 278.00 | 282.00 | 40.1M |
| 2022-08-10 | 288.00 | 294.00 | 286.00 | 290.00 | 21.5M |
| 2022-08-09 | 288.00 | 300.00 | 284.00 | 288.00 | 59.3M |
| 2022-08-08 | 296.00 | 300.00 | 282.00 | 288.00 | 73.9M |
| 2022-08-05 | 294.00 | 322.00 | 282.00 | 296.00 | 257.8M |
| 2022-08-04 | 270.00 | 284.00 | 268.00 | 284.00 | 68.1M |
| 2022-08-03 | 272.00 | 276.00 | 264.00 | 268.00 | 33.7M |
| 2022-08-02 | 278.00 | 288.00 | 270.00 | 272.00 | 88.0M |
| 2022-08-01 | 278.00 | 290.00 | 270.00 | 278.00 | 124.3M |
| 2022-07-29 | 238.00 | 284.00 | 232.00 | 276.00 | 385.5M |
| 2022-07-28 | 240.00 | 250.00 | 228.00 | 234.00 | 123.7M |
| 2022-07-27 | 216.00 | 242.00 | 214.00 | 238.00 | 200.3M |
| 2022-07-26 | 200.00 | 228.00 | 196.00 | 216.00 | 115.1M |
| 2022-07-25 | 210.00 | 222.00 | 210.00 | 210.00 | 124.4M |
| 2022-07-22 | 224.00 | 234.00 | 224.00 | 224.00 | 52.6M |
| 2022-07-21 | 254.00 | 254.00 | 210.00 | 240.00 | 923.5M |
| 2022-07-20 | 160.00 | 189.00 | 160.00 | 189.00 | 75.7M |