582.50
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 276.60 | 278.60 | 274.60 | 277.60 | 0.9M |
| 2023-12-28 | 268.00 | 278.40 | 267.00 | 276.60 | 0.9M |
| 2023-12-27 | 265.00 | 267.80 | 261.40 | 265.80 | 0.8M |
| 2023-12-22 | 267.00 | 270.00 | 263.20 | 263.60 | 1.0M |
| 2023-12-21 | 265.60 | 267.80 | 263.80 | 267.00 | 0.8M |
| 2023-12-20 | 267.40 | 268.20 | 264.60 | 265.60 | 0.7M |
| 2023-12-19 | 260.60 | 265.40 | 258.20 | 264.60 | 0.7M |
| 2023-12-18 | 266.60 | 266.60 | 261.00 | 262.80 | 1.2M |
| 2023-12-15 | 263.00 | 268.80 | 262.40 | 266.60 | 2.4M |
| 2023-12-14 | 264.00 | 264.80 | 259.60 | 261.20 | 2.1M |
| 2023-12-13 | 265.80 | 267.80 | 263.60 | 264.80 | 1.1M |
| 2023-12-12 | 259.80 | 265.80 | 256.60 | 265.00 | 1.0M |
| 2023-12-11 | 256.00 | 258.80 | 252.20 | 257.60 | 1.2M |
| 2023-12-08 | 256.80 | 263.60 | 256.00 | 260.80 | 1.2M |
| 2023-12-07 | 254.40 | 257.20 | 251.40 | 256.20 | 1.1M |
| 2023-12-06 | 258.00 | 260.40 | 253.60 | 257.60 | 1.6M |
| 2023-12-05 | 264.00 | 264.00 | 256.60 | 258.00 | 1.5M |
| 2023-12-04 | 270.60 | 270.60 | 262.80 | 264.00 | 1.0M |
| 2023-12-01 | 273.00 | 273.40 | 268.00 | 269.20 | 1.4M |
| 2023-11-30 | 272.80 | 276.40 | 269.00 | 274.60 | 2.5M |
| 2023-11-29 | 277.60 | 278.80 | 270.60 | 272.80 | 1.3M |
| 2023-11-28 | 282.40 | 282.40 | 275.00 | 275.00 | 0.8M |
| 2023-11-27 | 276.00 | 280.00 | 274.40 | 279.60 | 1.1M |
| 2023-11-24 | 276.80 | 280.20 | 273.00 | 276.00 | 1.4M |
| 2023-11-23 | 269.20 | 277.40 | 269.20 | 276.80 | 1.2M |
| 2023-11-22 | 256.80 | 272.00 | 256.80 | 264.40 | 2.8M |
| 2023-11-21 | 282.00 | 288.60 | 274.20 | 275.60 | 2.5M |
| 2023-11-20 | 278.00 | 281.20 | 276.20 | 280.40 | 0.9M |
| 2023-11-17 | 273.40 | 277.00 | 271.40 | 274.00 | 0.6M |
| 2023-11-16 | 278.00 | 278.60 | 270.20 | 273.40 | 1.1M |
| 2023-11-15 | 278.60 | 279.80 | 274.80 | 278.20 | 1.4M |
| 2023-11-14 | 273.40 | 278.00 | 272.00 | 272.00 | 0.7M |
| 2023-11-13 | 261.80 | 270.60 | 261.80 | 269.20 | 0.9M |
| 2023-11-10 | 262.00 | 263.80 | 260.40 | 260.60 | 0.7M |
| 2023-11-09 | 262.00 | 263.80 | 260.20 | 262.40 | 0.5M |
| 2023-11-08 | 263.80 | 266.20 | 261.00 | 261.80 | 0.7M |
| 2023-11-07 | 265.80 | 267.80 | 264.80 | 265.40 | 0.5M |
| 2023-11-06 | 266.00 | 269.80 | 264.60 | 268.80 | 0.7M |
| 2023-11-03 | 258.40 | 261.20 | 256.00 | 260.20 | 1.0M |
| 2023-11-02 | 265.20 | 266.40 | 259.40 | 260.60 | 0.5M |
| 2023-11-01 | 264.60 | 267.00 | 261.00 | 262.20 | 1.0M |
| 2023-10-31 | 276.40 | 276.40 | 268.00 | 268.80 | 0.9M |
| 2023-10-30 | 274.60 | 282.20 | 274.60 | 279.60 | 1.0M |
| 2023-10-27 | 274.00 | 279.80 | 271.20 | 277.20 | 1.6M |
| 2023-10-26 | 269.00 | 271.60 | 267.20 | 269.40 | 0.7M |
| 2023-10-25 | 270.20 | 272.60 | 265.00 | 266.00 | 1.0M |
| 2023-10-24 | 263.80 | 264.40 | 257.60 | 258.60 | 1.5M |
| 2023-10-20 | 254.00 | 257.00 | 252.40 | 252.60 | 1.0M |
| 2023-10-19 | 255.80 | 257.00 | 253.80 | 253.80 | 0.9M |
| 2023-10-18 | 258.80 | 259.20 | 255.00 | 258.20 | 0.7M |
| 2023-10-17 | 262.60 | 264.80 | 256.80 | 258.80 | 1.1M |
| 2023-10-16 | 260.00 | 260.60 | 254.40 | 255.60 | 0.8M |
| 2023-10-13 | 265.20 | 269.60 | 260.60 | 261.80 | 2.0M |
| 2023-10-12 | 273.60 | 274.60 | 271.20 | 271.80 | 1.6M |
| 2023-10-11 | 267.60 | 271.20 | 265.80 | 265.80 | 1.1M |
| 2023-10-10 | 261.80 | 265.40 | 260.40 | 261.80 | 0.9M |
| 2023-10-09 | 260.60 | 262.60 | 258.20 | 259.80 | 0.7M |
| 2023-10-06 | 260.20 | 262.80 | 258.80 | 260.60 | 0.6M |
| 2023-10-05 | 259.60 | 261.40 | 256.40 | 257.60 | 0.8M |
| 2023-10-04 | 263.80 | 263.80 | 256.00 | 259.00 | 1.9M |
| 2023-10-03 | 273.00 | 273.00 | 266.20 | 269.20 | 1.0M |
| 2023-09-29 | 271.60 | 282.20 | 271.60 | 279.20 | 1.3M |
| 2023-09-28 | 277.60 | 279.60 | 271.20 | 272.20 | 0.9M |
| 2023-09-27 | 278.00 | 282.20 | 276.80 | 277.60 | 0.9M |
| 2023-09-26 | 278.20 | 279.20 | 274.40 | 275.80 | 1.1M |
| 2023-09-25 | 286.60 | 286.60 | 274.40 | 275.20 | 1.0M |
| 2023-09-22 | 280.20 | 288.40 | 277.00 | 287.40 | 1.2M |
| 2023-09-21 | 280.00 | 281.00 | 277.60 | 280.40 | 0.9M |
| 2023-09-20 | 283.20 | 283.60 | 278.20 | 279.60 | 0.9M |
| 2023-09-19 | 283.00 | 283.80 | 279.00 | 283.20 | 0.8M |
| 2023-09-18 | 280.80 | 286.00 | 279.00 | 282.60 | 1.8M |
| 2023-09-15 | 279.00 | 287.60 | 277.00 | 284.40 | 4.9M |
| 2023-09-14 | 284.60 | 285.60 | 277.80 | 281.40 | 1.1M |
| 2023-09-13 | 286.00 | 287.60 | 282.60 | 285.60 | 1.3M |
| 2023-09-12 | 283.00 | 285.40 | 279.20 | 284.00 | 1.5M |
| 2023-09-11 | 281.80 | 290.20 | 280.00 | 288.20 | 2.6M |
| 2023-09-07 | 301.00 | 301.00 | 290.20 | 290.80 | 1.8M |
| 2023-09-06 | 301.60 | 303.60 | 296.20 | 302.20 | 1.8M |
| 2023-09-05 | 329.40 | 329.40 | 301.20 | 304.00 | 3.4M |
| 2023-09-04 | 311.80 | 329.80 | 311.80 | 329.80 | 4.0M |
| 2023-08-31 | 310.40 | 313.60 | 307.20 | 309.40 | 1.7M |
| 2023-08-30 | 313.80 | 315.40 | 305.60 | 306.80 | 0.7M |
| 2023-08-29 | 306.80 | 312.20 | 305.80 | 310.40 | 1.1M |
| 2023-08-28 | 320.80 | 321.80 | 308.00 | 308.80 | 1.1M |
| 2023-08-25 | 317.60 | 317.60 | 311.20 | 311.60 | 1.1M |
| 2023-08-24 | 311.60 | 319.20 | 310.00 | 317.80 | 1.9M |
| 2023-08-23 | 298.80 | 305.60 | 298.80 | 304.00 | 1.3M |
| 2023-08-22 | 295.00 | 302.20 | 292.60 | 298.80 | 1.2M |
| 2023-08-21 | 295.40 | 299.40 | 290.40 | 294.20 | 1.4M |
| 2023-08-18 | 304.00 | 305.00 | 298.20 | 299.60 | 1.4M |
| 2023-08-17 | 309.80 | 314.80 | 304.00 | 311.20 | 1.3M |
| 2023-08-16 | 313.00 | 316.20 | 310.40 | 314.60 | 0.9M |
| 2023-08-15 | 312.00 | 319.80 | 312.00 | 314.00 | 0.7M |
| 2023-08-14 | 315.80 | 316.80 | 306.40 | 314.80 | 1.0M |
| 2023-08-11 | 326.20 | 326.40 | 318.40 | 320.00 | 1.5M |
| 2023-08-10 | 319.80 | 330.20 | 319.40 | 326.40 | 2.2M |
| 2023-08-09 | 312.60 | 318.20 | 312.40 | 317.80 | 1.1M |
| 2023-08-08 | 315.00 | 320.00 | 313.20 | 314.80 | 1.1M |
| 2023-08-07 | 313.40 | 315.20 | 307.60 | 315.00 | 0.5M |
| 2023-08-04 | 310.80 | 315.60 | 310.40 | 314.40 | 1.1M |
| 2023-08-03 | 301.40 | 308.00 | 300.80 | 305.40 | 0.9M |
| 2023-08-02 | 316.40 | 316.40 | 308.60 | 310.20 | 0.9M |
| 2023-08-01 | 317.40 | 324.80 | 316.00 | 318.00 | 1.3M |
| 2023-07-31 | 314.20 | 318.00 | 309.40 | 311.40 | 2.1M |
| 2023-07-28 | 301.20 | 308.00 | 297.20 | 307.60 | 1.3M |
| 2023-07-27 | 299.00 | 302.60 | 298.60 | 301.20 | 0.8M |
| 2023-07-26 | 294.60 | 296.80 | 293.00 | 296.00 | 0.9M |
| 2023-07-25 | 290.80 | 297.00 | 290.80 | 296.60 | 1.3M |
| 2023-07-24 | 285.60 | 288.80 | 280.40 | 283.40 | 0.8M |
| 2023-07-21 | 287.60 | 290.00 | 283.80 | 289.40 | 0.5M |
| 2023-07-20 | 283.00 | 291.60 | 283.00 | 288.20 | 0.7M |
| 2023-07-19 | 282.40 | 287.80 | 281.00 | 286.00 | 0.7M |
| 2023-07-18 | 285.60 | 291.80 | 285.40 | 288.80 | 0.9M |
| 2023-07-14 | 295.80 | 296.00 | 288.60 | 291.80 | 1.1M |
| 2023-07-13 | 290.00 | 297.00 | 290.00 | 294.20 | 1.6M |
| 2023-07-12 | 280.00 | 285.40 | 279.00 | 285.00 | 1.0M |
| 2023-07-11 | 275.00 | 279.00 | 273.00 | 277.60 | 1.2M |
| 2023-07-10 | 267.60 | 271.80 | 265.40 | 267.60 | 0.9M |
| 2023-07-07 | 265.80 | 265.80 | 256.80 | 262.40 | 1.4M |
| 2023-07-06 | 273.20 | 274.20 | 267.40 | 269.80 | 1.3M |
| 2023-07-05 | 284.00 | 284.00 | 274.40 | 275.40 | 0.8M |
| 2023-07-04 | 280.00 | 284.20 | 278.00 | 284.00 | 1.0M |
| 2023-07-03 | 271.80 | 281.00 | 271.80 | 280.00 | 1.0M |
| 2023-06-30 | 275.80 | 276.40 | 269.80 | 272.60 | 1.1M |
| 2023-06-29 | 277.60 | 279.20 | 270.80 | 273.20 | 1.2M |
| 2023-06-28 | 274.60 | 275.20 | 268.00 | 274.40 | 0.9M |
| 2023-06-27 | 268.60 | 272.00 | 266.80 | 271.20 | 0.9M |
| 2023-06-26 | 270.20 | 272.80 | 266.20 | 267.80 | 1.1M |
| 2023-06-23 | 274.80 | 276.60 | 271.20 | 275.40 | 1.2M |
| 2023-06-21 | 275.40 | 279.20 | 273.40 | 274.60 | 1.5M |
| 2023-06-20 | 280.20 | 280.20 | 275.60 | 278.20 | 0.9M |
| 2023-06-19 | 281.00 | 283.00 | 277.60 | 281.40 | 1.4M |
| 2023-06-16 | 283.00 | 285.60 | 280.00 | 282.20 | 4.2M |
| 2023-06-15 | 281.60 | 283.00 | 278.60 | 281.80 | 2.8M |
| 2023-06-14 | 286.80 | 289.00 | 279.00 | 281.60 | 2.6M |
| 2023-06-13 | 293.40 | 298.20 | 290.20 | 297.20 | 2.0M |
| 2023-06-12 | 292.20 | 293.80 | 287.40 | 292.20 | 2.4M |
| 2023-06-09 | 283.20 | 287.40 | 278.60 | 284.80 | 3.8M |
| 2023-06-08 | 275.60 | 282.80 | 275.60 | 282.40 | 2.5M |
| 2023-06-07 | 273.40 | 273.40 | 265.40 | 268.60 | 1.7M |
| 2023-06-06 | 268.20 | 273.20 | 264.00 | 270.00 | 1.7M |
| 2023-06-05 | 269.80 | 270.40 | 263.00 | 268.20 | 2.2M |
| 2023-06-02 | 248.80 | 261.20 | 248.20 | 256.80 | 5.6M |
| 2023-06-01 | 250.80 | 251.60 | 241.00 | 241.60 | 1.9M |
| 2023-05-31 | 245.40 | 251.20 | 240.60 | 251.20 | 5.6M |
| 2023-05-30 | 248.40 | 251.80 | 243.20 | 246.20 | 0.8M |
| 2023-05-29 | 244.80 | 253.80 | 244.80 | 247.40 | 1.0M |
| 2023-05-25 | 251.00 | 251.60 | 242.40 | 244.00 | 1.7M |
| 2023-05-24 | 257.00 | 258.80 | 252.60 | 253.00 | 0.9M |
| 2023-05-23 | 265.60 | 267.00 | 260.40 | 261.60 | 1.1M |
| 2023-05-22 | 262.00 | 267.60 | 260.20 | 264.60 | 0.8M |
| 2023-05-19 | 266.00 | 266.00 | 258.40 | 258.80 | 1.1M |
| 2023-05-18 | 263.00 | 270.40 | 263.00 | 269.60 | 1.3M |
| 2023-05-17 | 269.80 | 270.40 | 258.20 | 259.20 | 0.9M |
| 2023-05-16 | 267.60 | 268.80 | 263.20 | 264.00 | 0.8M |
| 2023-05-15 | 257.40 | 265.80 | 257.40 | 263.40 | 1.3M |
| 2023-05-12 | 261.60 | 262.20 | 256.00 | 257.40 | 1.2M |
| 2023-05-11 | 256.00 | 256.80 | 251.80 | 254.00 | 0.8M |
| 2023-05-10 | 252.80 | 261.20 | 250.00 | 254.20 | 1.0M |
| 2023-05-09 | 261.60 | 261.60 | 250.60 | 251.20 | 0.9M |
| 2023-05-08 | 265.00 | 265.00 | 258.40 | 261.00 | 0.6M |
| 2023-05-05 | 264.00 | 264.00 | 259.00 | 260.40 | 1.0M |
| 2023-05-04 | 259.80 | 261.60 | 252.60 | 259.80 | 1.8M |
| 2023-05-03 | 272.00 | 272.80 | 262.40 | 268.60 | 1.1M |
| 2023-05-02 | 280.00 | 281.40 | 272.40 | 273.60 | 0.7M |
| 2023-04-28 | 275.00 | 277.80 | 273.40 | 274.80 | 0.7M |
| 2023-04-27 | 276.40 | 278.20 | 274.20 | 276.60 | 0.6M |
| 2023-04-26 | 273.40 | 280.40 | 273.40 | 278.80 | 1.0M |
| 2023-04-25 | 281.00 | 283.00 | 270.20 | 274.00 | 1.2M |
| 2023-04-24 | 285.20 | 289.20 | 280.80 | 284.40 | 0.5M |
| 2023-04-21 | 291.60 | 291.60 | 284.20 | 286.60 | 1.0M |
| 2023-04-20 | 293.40 | 296.80 | 290.60 | 291.60 | 0.6M |
| 2023-04-19 | 293.20 | 297.60 | 290.00 | 294.00 | 1.1M |
| 2023-04-18 | 287.00 | 289.40 | 284.80 | 288.40 | 0.6M |
| 2023-04-17 | 277.20 | 287.80 | 277.20 | 287.20 | 1.0M |
| 2023-04-14 | 283.00 | 285.60 | 279.60 | 281.60 | 0.8M |
| 2023-04-13 | 278.00 | 283.40 | 278.00 | 282.80 | 1.2M |
| 2023-04-12 | 294.40 | 294.40 | 285.20 | 287.20 | 0.8M |
| 2023-04-11 | 293.60 | 302.60 | 293.20 | 297.20 | 0.7M |
| 2023-04-06 | 288.80 | 294.40 | 288.00 | 293.40 | 0.8M |
| 2023-04-04 | 296.00 | 296.00 | 288.80 | 294.00 | 1.2M |
| 2023-04-03 | 294.80 | 298.00 | 290.00 | 294.60 | 0.9M |
| 2023-03-31 | 294.00 | 296.00 | 290.60 | 293.80 | 1.4M |
| 2023-03-30 | 282.20 | 285.60 | 278.80 | 284.00 | 1.2M |
| 2023-03-29 | 288.80 | 289.60 | 280.40 | 281.80 | 1.3M |
| 2023-03-28 | 287.40 | 287.40 | 280.00 | 282.40 | 1.1M |
| 2023-03-27 | 287.00 | 289.00 | 280.60 | 281.60 | 1.6M |
| 2023-03-24 | 297.00 | 299.20 | 290.40 | 294.00 | 1.4M |
| 2023-03-23 | 293.60 | 300.60 | 291.60 | 299.80 | 1.3M |
| 2023-03-22 | 296.00 | 303.40 | 296.00 | 300.00 | 1.5M |
| 2023-03-21 | 284.60 | 292.00 | 282.00 | 291.20 | 1.2M |
| 2023-03-20 | 299.20 | 299.20 | 277.20 | 281.40 | 2.0M |
| 2023-03-17 | 289.60 | 299.80 | 289.60 | 299.20 | 3.2M |
| 2023-03-16 | 288.80 | 294.80 | 283.80 | 288.40 | 1.7M |
| 2023-03-15 | 297.80 | 301.80 | 292.00 | 296.60 | 1.0M |
| 2023-03-14 | 295.00 | 299.20 | 290.40 | 293.40 | 2.0M |
| 2023-03-13 | 284.60 | 299.00 | 284.60 | 294.20 | 2.5M |
| 2023-03-10 | 276.80 | 283.40 | 274.40 | 280.00 | 2.2M |
| 2023-03-09 | 294.60 | 294.60 | 283.20 | 283.40 | 1.5M |
| 2023-03-08 | 296.00 | 299.00 | 290.40 | 297.40 | 2.4M |
| 2023-03-07 | 310.00 | 321.80 | 308.20 | 314.40 | 2.4M |
| 2023-03-06 | 301.40 | 311.60 | 301.00 | 310.00 | 1.6M |
| 2023-03-03 | 297.00 | 300.60 | 293.80 | 296.40 | 0.7M |
| 2023-03-02 | 290.00 | 298.40 | 290.00 | 296.80 | 1.0M |
| 2023-03-01 | 277.60 | 293.40 | 277.60 | 291.80 | 1.2M |
| 2023-02-28 | 278.20 | 282.60 | 274.60 | 277.60 | 0.8M |
| 2023-02-27 | 274.60 | 281.20 | 273.20 | 275.80 | 1.1M |
| 2023-02-24 | 282.00 | 288.60 | 278.00 | 278.20 | 1.2M |
| 2023-02-23 | 287.00 | 294.80 | 286.80 | 290.60 | 1.2M |
| 2023-02-22 | 282.40 | 287.80 | 280.40 | 282.60 | 0.6M |
| 2023-02-21 | 290.40 | 292.20 | 283.60 | 284.20 | 0.7M |
| 2023-02-20 | 288.20 | 294.40 | 283.20 | 290.00 | 0.6M |
| 2023-02-17 | 296.60 | 302.00 | 288.60 | 290.60 | 0.8M |
| 2023-02-16 | 296.00 | 305.20 | 293.00 | 298.00 | 1.4M |
| 2023-02-15 | 293.20 | 295.00 | 285.60 | 291.40 | 0.7M |
| 2023-02-14 | 296.00 | 296.00 | 290.40 | 291.60 | 1.1M |
| 2023-02-13 | 285.00 | 293.00 | 283.40 | 291.40 | 0.7M |
| 2023-02-10 | 291.40 | 296.40 | 287.60 | 288.20 | 0.6M |
| 2023-02-09 | 293.40 | 297.40 | 289.60 | 296.00 | 1.3M |
| 2023-02-08 | 290.00 | 295.80 | 290.00 | 291.80 | 0.9M |
| 2023-02-07 | 283.80 | 296.80 | 283.80 | 289.00 | 1.0M |
| 2023-02-06 | 283.00 | 283.00 | 276.00 | 280.40 | 0.9M |
| 2023-02-03 | 282.60 | 283.40 | 277.80 | 282.80 | 2.2M |
| 2023-02-02 | 295.40 | 295.80 | 285.00 | 290.60 | 1.4M |
| 2023-02-01 | 289.00 | 293.20 | 283.80 | 292.80 | 1.4M |
| 2023-01-31 | 297.00 | 297.20 | 283.60 | 289.20 | 1.3M |
| 2023-01-30 | 313.40 | 313.40 | 291.60 | 292.60 | 1.3M |
| 2023-01-27 | 312.00 | 318.40 | 310.40 | 314.00 | 0.6M |
| 2023-01-26 | 304.80 | 312.60 | 304.80 | 310.60 | 0.9M |
| 2023-01-20 | 297.60 | 304.00 | 294.00 | 303.60 | 1.0M |
| 2023-01-19 | 283.60 | 292.60 | 283.60 | 290.00 | 0.9M |
| 2023-01-18 | 286.40 | 286.40 | 277.20 | 283.40 | 1.9M |
| 2023-01-17 | 291.80 | 297.20 | 286.20 | 292.20 | 0.8M |
| 2023-01-16 | 298.00 | 299.20 | 288.40 | 291.80 | 1.7M |
| 2023-01-13 | 287.80 | 292.80 | 285.00 | 291.80 | 1.0M |
| 2023-01-12 | 285.60 | 291.40 | 280.00 | 285.00 | 1.9M |
| 2023-01-11 | 296.40 | 299.40 | 286.20 | 288.40 | 1.3M |
| 2023-01-10 | 299.40 | 299.40 | 291.80 | 293.60 | 1.7M |
| 2023-01-09 | 302.20 | 305.00 | 296.60 | 304.20 | 1.7M |
| 2023-01-06 | 300.00 | 300.00 | 287.00 | 291.00 | 1.6M |
| 2023-01-05 | 296.20 | 304.80 | 293.40 | 297.20 | 1.8M |
| 2023-01-04 | 278.80 | 294.60 | 277.80 | 294.40 | 2.0M |
| 2023-01-03 | 273.00 | 275.00 | 267.20 | 271.80 | 0.8M |