270.50
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 | 270.00 | 272.50 | 265.50 | 270.50 | 0.2M |
| 2025-09-26 | 269.50 | 272.50 | 268.50 | 269.00 | 0.2M |
| 2025-09-25 | 267.50 | 269.50 | 267.00 | 268.00 | 0.1M |
| 2025-09-24 | 274.00 | 274.00 | 265.00 | 270.00 | 0.6M |
| 2025-09-23 | 273.00 | 275.00 | 270.00 | 270.00 | 0.3M |
| 2025-09-22 | 268.00 | 274.00 | 268.00 | 273.00 | 1.4M |
| 2025-09-19 | 273.50 | 275.00 | 267.00 | 269.50 | 0.3M |
| 2025-09-18 | 266.00 | 274.50 | 266.00 | 274.00 | 0.4M |
| 2025-09-17 | 265.00 | 267.50 | 264.50 | 267.00 | 0.4M |
| 2025-09-16 | 264.00 | 265.00 | 264.00 | 264.50 | 1.2M |
| 2025-09-15 | 265.00 | 265.00 | 264.00 | 264.00 | 0.5M |
| 2025-09-12 | 264.00 | 265.00 | 263.00 | 264.00 | 0.3M |
| 2025-09-11 | 263.50 | 264.50 | 263.50 | 263.50 | 0.6M |
| 2025-09-10 | 263.00 | 264.50 | 263.00 | 263.50 | 0.6M |
| 2025-09-09 | 265.00 | 267.50 | 263.00 | 263.00 | 2.2M |
| 2025-09-08 | 257.00 | 275.00 | 257.00 | 265.00 | 6.5M |
| 2025-09-05 | 228.00 | 234.00 | 224.00 | 224.00 | 0.2M |
| 2025-09-04 | 226.00 | 229.00 | 223.50 | 228.50 | 0.1M |
| 2025-09-03 | 225.00 | 227.00 | 220.00 | 222.00 | 0.5M |
| 2025-09-02 | 231.50 | 231.50 | 225.00 | 225.00 | 0.1M |
| 2025-09-01 | 225.50 | 234.00 | 224.00 | 228.50 | 0.4M |
| 2025-08-29 | 225.50 | 229.00 | 221.00 | 222.00 | 0.1M |
| 2025-08-28 | 218.00 | 228.50 | 218.00 | 227.50 | 0.3M |
| 2025-08-27 | 229.00 | 229.00 | 221.00 | 222.50 | 0.2M |
| 2025-08-26 | 226.00 | 226.50 | 221.00 | 224.00 | 0.2M |
| 2025-08-22 | 211.50 | 227.50 | 211.50 | 224.00 | 0.1M |
| 2025-08-21 | 210.00 | 224.00 | 210.00 | 221.50 | 0.1M |
| 2025-08-20 | 216.00 | 221.00 | 214.50 | 217.50 | 0.1M |
| 2025-08-19 | 215.00 | 219.50 | 214.00 | 215.50 | 0.1M |
| 2025-08-18 | 223.50 | 223.50 | 211.00 | 213.50 | 0.2M |
| 2025-08-15 | 216.50 | 223.00 | 216.50 | 223.00 | 0.2M |
| 2025-08-14 | 215.00 | 218.00 | 212.50 | 216.00 | 0.2M |
| 2025-08-13 | 210.00 | 219.50 | 208.00 | 212.50 | 0.3M |
| 2025-08-12 | 215.50 | 221.50 | 215.50 | 218.50 | 0.2M |
| 2025-08-11 | 213.50 | 221.00 | 213.50 | 215.50 | 0.2M |
| 2025-08-08 | 210.00 | 218.50 | 210.00 | 215.50 | 0.2M |
| 2025-08-07 | 215.50 | 215.50 | 209.50 | 212.00 | 0.2M |
| 2025-08-06 | 210.00 | 216.00 | 207.50 | 213.50 | 0.5M |
| 2025-08-05 | 205.50 | 210.50 | 205.00 | 207.50 | 0.3M |
| 2025-08-04 | 206.00 | 211.00 | 204.00 | 209.00 | 0.7M |
| 2025-08-01 | 202.50 | 204.50 | 200.00 | 203.00 | 0.2M |
| 2025-07-31 | 203.50 | 207.00 | 202.00 | 202.50 | 0.4M |
| 2025-07-30 | 203.50 | 203.50 | 196.60 | 201.00 | 0.4M |
| 2025-07-29 | 207.50 | 210.00 | 201.50 | 206.00 | 0.4M |
| 2025-07-28 | 206.00 | 210.50 | 202.50 | 207.00 | 0.4M |
| 2025-07-25 | 188.00 | 209.00 | 187.20 | 206.00 | 1.7M |
| 2025-07-24 | 187.00 | 214.00 | 180.00 | 186.40 | 6.2M |
| 2025-07-23 | 246.50 | 256.50 | 246.00 | 253.00 | 0.3M |
| 2025-07-22 | 245.50 | 246.00 | 241.00 | 246.00 | 0.1M |
| 2025-07-21 | 250.00 | 250.00 | 242.00 | 244.50 | 0.2M |
| 2025-07-18 | 248.50 | 249.50 | 246.00 | 249.50 | 0.1M |
| 2025-07-17 | 246.00 | 248.50 | 244.00 | 245.00 | 0.6M |
| 2025-07-16 | 241.50 | 248.00 | 240.00 | 245.00 | 0.1M |
| 2025-07-15 | 248.00 | 250.00 | 241.50 | 241.50 | 0.4M |
| 2025-07-14 | 250.00 | 252.50 | 247.00 | 251.50 | 0.2M |
| 2025-07-11 | 247.50 | 252.00 | 247.00 | 250.00 | 0.6M |
| 2025-07-10 | 250.00 | 252.50 | 245.50 | 248.00 | 0.3M |
| 2025-07-09 | 254.50 | 255.00 | 246.00 | 246.50 | 0.1M |
| 2025-07-08 | 248.00 | 255.00 | 248.00 | 254.00 | 0.8M |
| 2025-07-07 | 249.50 | 251.00 | 246.00 | 248.00 | 2.1M |
| 2025-07-04 | 251.50 | 251.50 | 243.00 | 246.50 | 0.2M |
| 2025-07-03 | 263.00 | 263.00 | 251.50 | 251.50 | 0.3M |
| 2025-07-02 | 259.50 | 259.50 | 253.00 | 255.00 | 0.9M |
| 2025-07-01 | 260.50 | 260.50 | 256.00 | 259.00 | 0.1M |
| 2025-06-30 | 269.50 | 269.50 | 256.50 | 259.50 | 0.6M |
| 2025-06-27 | 256.00 | 257.50 | 254.00 | 255.00 | 0.4M |
| 2025-06-26 | 250.50 | 257.00 | 250.00 | 255.50 | 0.2M |
| 2025-06-25 | 257.50 | 257.50 | 249.50 | 249.50 | 0.4M |
| 2025-06-24 | 263.00 | 263.00 | 256.50 | 258.00 | 0.2M |
| 2025-06-23 | 263.00 | 263.00 | 255.50 | 256.50 | 0.3M |
| 2025-06-20 | 273.00 | 273.50 | 261.00 | 273.50 | 0.3M |
| 2025-06-19 | 266.00 | 266.00 | 260.00 | 260.50 | 0.2M |
| 2025-06-18 | 269.00 | 269.00 | 260.00 | 260.00 | 0.3M |
| 2025-06-17 | 271.50 | 271.50 | 264.50 | 264.50 | 0.1M |
| 2025-06-16 | 281.50 | 281.50 | 267.50 | 271.00 | 0.1M |
| 2025-06-13 | 282.50 | 282.50 | 267.00 | 268.00 | 0.2M |
| 2025-06-12 | 272.50 | 282.00 | 272.50 | 274.50 | 0.1M |
| 2025-06-11 | 282.50 | 289.00 | 282.00 | 282.50 | 0.1M |
| 2025-06-10 | 281.50 | 284.00 | 277.50 | 284.00 | 0.1M |
| 2025-06-09 | 276.00 | 287.00 | 275.00 | 281.50 | 0.3M |
| 2025-06-06 | 282.00 | 284.50 | 273.00 | 276.00 | 0.6M |
| 2025-06-05 | 260.00 | 288.50 | 260.00 | 284.50 | 0.4M |
| 2025-06-04 | 261.50 | 272.50 | 261.50 | 265.00 | 0.3M |
| 2025-06-03 | 275.50 | 276.00 | 269.00 | 272.00 | 0.2M |
| 2025-06-02 | 277.00 | 280.00 | 273.00 | 275.00 | 0.2M |
| 2025-05-30 | 277.50 | 287.50 | 276.00 | 278.00 | 0.6M |
| 2025-05-29 | 277.50 | 280.50 | 274.50 | 276.50 | 0.4M |
| 2025-05-28 | 280.50 | 285.00 | 273.50 | 277.00 | 0.4M |
| 2025-05-27 | 278.00 | 281.50 | 270.50 | 276.50 | 0.4M |
| 2025-05-23 | 264.50 | 280.00 | 263.00 | 280.00 | 1.4M |
| 2025-05-22 | 258.00 | 272.00 | 258.00 | 264.00 | 0.5M |
| 2025-05-21 | 257.50 | 275.50 | 257.00 | 269.00 | 1.4M |
| 2025-05-20 | 253.50 | 261.00 | 253.00 | 257.00 | 0.7M |
| 2025-05-19 | 263.00 | 263.00 | 251.50 | 255.00 | 0.7M |
| 2025-05-16 | 263.00 | 263.00 | 248.50 | 257.00 | 1.1M |
| 2025-05-15 | 265.00 | 265.00 | 253.50 | 253.50 | 0.2M |
| 2025-05-14 | 270.00 | 270.50 | 256.50 | 257.00 | 0.6M |
| 2025-05-13 | 278.50 | 278.50 | 258.00 | 262.50 | 0.7M |
| 2025-05-12 | 285.00 | 286.50 | 271.50 | 271.50 | 0.4M |
| 2025-05-09 | 267.00 | 280.50 | 267.00 | 280.00 | 0.5M |
| 2025-05-08 | 260.00 | 265.50 | 257.00 | 265.50 | 1.3M |
| 2025-05-07 | 258.00 | 263.00 | 256.00 | 256.00 | 0.7M |
| 2025-05-06 | 260.00 | 260.00 | 250.50 | 258.00 | 0.6M |
| 2025-05-02 | 256.50 | 258.50 | 253.50 | 255.00 | 0.4M |
| 2025-05-01 | 256.50 | 261.00 | 254.00 | 256.50 | 0.4M |
| 2025-04-30 | 260.00 | 260.50 | 248.00 | 255.00 | 0.4M |
| 2025-04-29 | 265.00 | 269.50 | 258.00 | 259.00 | 0.4M |
| 2025-04-28 | 255.00 | 264.00 | 251.50 | 262.50 | 0.7M |
| 2025-04-25 | 251.00 | 251.00 | 246.00 | 248.00 | 0.2M |
| 2025-04-24 | 246.00 | 252.50 | 245.00 | 248.00 | 0.2M |
| 2025-04-23 | 245.00 | 252.00 | 242.00 | 245.00 | 0.4M |
| 2025-04-22 | 227.00 | 243.00 | 227.00 | 242.00 | 0.3M |
| 2025-04-17 | 219.00 | 229.50 | 219.00 | 226.50 | 0.5M |
| 2025-04-16 | 213.00 | 222.00 | 213.00 | 219.50 | 0.6M |
| 2025-04-15 | 216.00 | 223.00 | 215.50 | 217.00 | 0.4M |
| 2025-04-14 | 217.00 | 218.50 | 212.50 | 215.50 | 0.5M |
| 2025-04-11 | 220.00 | 230.00 | 210.00 | 214.50 | 1.8M |
| 2025-04-10 | 270.00 | 270.00 | 194.80 | 212.50 | 2.4M |
| 2025-04-09 | 320.50 | 326.50 | 314.50 | 321.00 | 0.1M |
| 2025-04-08 | 321.00 | 336.00 | 319.50 | 329.00 | 0.3M |
| 2025-04-07 | 307.00 | 325.50 | 299.50 | 318.50 | 0.1M |
| 2025-04-04 | 322.50 | 330.00 | 310.50 | 314.50 | 0.2M |
| 2025-04-03 | 331.00 | 331.00 | 313.00 | 321.00 | 0.2M |
| 2025-04-02 | 339.50 | 339.50 | 329.00 | 331.00 | 0.1M |
| 2025-04-01 | 329.50 | 340.00 | 329.50 | 339.00 | 0.1M |
| 2025-03-31 | 332.50 | 340.00 | 319.50 | 340.00 | 0.2M |
| 2025-03-28 | 335.00 | 338.50 | 335.00 | 338.50 | 0.1M |
| 2025-03-27 | 336.50 | 337.50 | 328.00 | 334.00 | 0.1M |
| 2025-03-26 | 344.00 | 349.00 | 337.50 | 340.00 | 0.1M |
| 2025-03-25 | 348.50 | 349.00 | 339.50 | 347.00 | 0.1M |
| 2025-03-24 | 350.00 | 352.50 | 339.50 | 345.00 | 0.2M |
| 2025-03-21 | 371.50 | 371.50 | 345.00 | 355.00 | 0.2M |
| 2025-03-20 | 371.50 | 371.50 | 358.00 | 369.50 | 0.1M |
| 2025-03-19 | 372.50 | 376.50 | 363.00 | 363.00 | 0.1M |
| 2025-03-18 | 376.50 | 377.50 | 371.00 | 375.00 | 0.1M |
| 2025-03-17 | 383.00 | 389.00 | 372.50 | 384.00 | 0.1M |
| 2025-03-14 | 380.00 | 381.50 | 371.50 | 375.50 | 0.2M |
| 2025-03-13 | 396.00 | 396.00 | 378.00 | 378.00 | 0.2M |
| 2025-03-12 | 392.00 | 400.50 | 385.00 | 389.00 | 0.1M |
| 2025-03-11 | 391.50 | 400.00 | 385.50 | 385.50 | 0.1M |
| 2025-03-10 | 410.50 | 410.50 | 384.00 | 393.50 | 0.1M |
| 2025-03-07 | 398.50 | 398.50 | 385.00 | 390.00 | 0.1M |
| 2025-03-06 | 394.00 | 399.50 | 392.50 | 392.50 | 0.1M |
| 2025-03-05 | 402.00 | 402.00 | 392.00 | 394.00 | 0.2M |
| 2025-03-04 | 395.50 | 402.50 | 395.50 | 400.00 | 0.1M |
| 2025-03-03 | 402.00 | 413.50 | 395.50 | 395.50 | 0.1M |
| 2025-02-28 | 392.00 | 403.00 | 392.00 | 401.50 | 0.2M |
| 2025-02-27 | 410.00 | 410.50 | 399.50 | 405.00 | 0.2M |
| 2025-02-26 | 422.50 | 422.50 | 410.00 | 410.00 | 0.2M |
| 2025-02-25 | 413.50 | 419.50 | 411.50 | 415.00 | 0.0M |
| 2025-02-24 | 426.50 | 429.50 | 406.50 | 406.50 | 0.1M |
| 2025-02-21 | 401.50 | 421.00 | 401.50 | 411.50 | 0.1M |
| 2025-02-20 | 420.00 | 436.00 | 410.00 | 411.50 | 0.3M |
| 2025-02-19 | 400.00 | 444.00 | 400.00 | 444.00 | 0.1M |
| 2025-02-18 | 418.50 | 419.00 | 398.00 | 398.00 | 0.1M |
| 2025-02-17 | 424.50 | 424.50 | 418.50 | 420.00 | 0.1M |
| 2025-02-14 | 421.00 | 428.50 | 421.00 | 422.00 | 0.0M |
| 2025-02-13 | 422.00 | 424.00 | 420.00 | 420.00 | 0.0M |
| 2025-02-12 | 405.00 | 420.00 | 402.50 | 418.50 | 0.1M |
| 2025-02-11 | 418.00 | 418.00 | 401.00 | 401.00 | 0.1M |
| 2025-02-10 | 414.00 | 416.00 | 398.00 | 408.00 | 0.2M |
| 2025-02-07 | 410.50 | 422.00 | 405.00 | 405.00 | 0.0M |
| 2025-02-06 | 419.50 | 426.50 | 416.00 | 418.50 | 0.1M |
| 2025-02-05 | 401.00 | 428.00 | 401.00 | 424.00 | 0.1M |
| 2025-02-04 | 415.00 | 419.50 | 400.00 | 411.00 | 0.1M |
| 2025-02-03 | 421.50 | 425.00 | 410.50 | 416.50 | 0.1M |
| 2025-01-31 | 422.50 | 429.00 | 420.00 | 422.00 | 0.1M |
| 2025-01-30 | 425.50 | 434.50 | 417.00 | 424.50 | 0.5M |
| 2025-01-29 | 450.00 | 450.00 | 425.00 | 430.00 | 0.1M |
| 2025-01-28 | 420.00 | 437.00 | 414.50 | 435.00 | 0.8M |
| 2025-01-27 | 427.00 | 427.00 | 410.00 | 410.00 | 0.1M |
| 2025-01-24 | 437.00 | 437.00 | 418.00 | 419.00 | 0.1M |
| 2025-01-23 | 428.65 | 433.00 | 420.00 | 423.00 | 0.0M |
| 2025-01-22 | 437.90 | 452.00 | 424.00 | 426.00 | 0.1M |
| 2025-01-21 | 451.20 | 457.00 | 431.50 | 435.00 | 0.1M |
| 2025-01-20 | 456.38 | 456.38 | 431.90 | 445.00 | 0.1M |
| 2025-01-17 | 448.02 | 453.50 | 445.00 | 450.00 | 0.1M |
| 2025-01-16 | 455.00 | 461.10 | 445.00 | 445.00 | 0.0M |
| 2025-01-15 | 451.50 | 451.50 | 431.96 | 450.00 | 0.0M |
| 2025-01-14 | 450.45 | 453.00 | 440.50 | 442.50 | 0.2M |
| 2025-01-13 | 439.80 | 450.00 | 433.40 | 448.50 | 0.0M |
| 2025-01-10 | 433.73 | 451.00 | 427.00 | 438.50 | 0.1M |
| 2025-01-09 | 434.30 | 451.00 | 433.00 | 433.00 | 0.1M |
| 2025-01-08 | 464.15 | 469.50 | 430.50 | 437.00 | 0.1M |
| 2025-01-07 | 469.73 | 479.50 | 463.00 | 463.00 | 0.0M |
| 2025-01-06 | 478.50 | 479.58 | 460.03 | 468.50 | 0.1M |
| 2025-01-03 | 479.86 | 495.00 | 463.00 | 466.00 | 0.0M |
| 2025-01-02 | 480.00 | 498.50 | 470.00 | 470.00 | 0.1M |