290.00
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 | 191.50 | 196.50 | 191.50 | 195.00 | 3.5M |
| 2023-12-28 | 192.00 | 194.00 | 189.50 | 190.00 | 3.3M |
| 2023-12-27 | 195.50 | 196.00 | 191.50 | 191.50 | 2.9M |
| 2023-12-26 | 194.00 | 195.00 | 191.00 | 195.00 | 3.7M |
| 2023-12-25 | 196.00 | 196.00 | 192.00 | 194.50 | 2.9M |
| 2023-12-22 | 196.00 | 196.00 | 191.50 | 195.00 | 3.8M |
| 2023-12-21 | 196.00 | 198.50 | 193.00 | 193.50 | 3.4M |
| 2023-12-20 | 200.50 | 201.50 | 196.50 | 197.00 | 3.5M |
| 2023-12-19 | 206.50 | 209.00 | 196.50 | 198.50 | 6.3M |
| 2023-12-18 | 205.00 | 210.00 | 203.50 | 207.00 | 5.9M |
| 2023-12-15 | 210.50 | 212.00 | 204.00 | 206.00 | 8.0M |
| 2023-12-14 | 211.00 | 211.50 | 201.50 | 209.50 | 8.5M |
| 2023-12-13 | 199.50 | 209.50 | 199.50 | 208.50 | 9.2M |
| 2023-12-12 | 194.50 | 199.50 | 193.00 | 198.00 | 5.1M |
| 2023-12-11 | 202.00 | 202.50 | 193.00 | 193.50 | 4.8M |
| 2023-12-08 | 201.00 | 205.00 | 199.00 | 201.00 | 4.1M |
| 2023-12-07 | 199.50 | 201.50 | 197.00 | 198.00 | 3.0M |
| 2023-12-06 | 199.50 | 202.00 | 197.00 | 199.00 | 5.0M |
| 2023-12-05 | 196.00 | 200.00 | 194.00 | 199.00 | 4.0M |
| 2023-12-04 | 196.00 | 199.00 | 194.00 | 197.50 | 4.1M |
| 2023-12-01 | 192.50 | 195.00 | 190.50 | 193.50 | 2.6M |
| 2023-11-30 | 190.50 | 194.00 | 189.00 | 193.00 | 4.8M |
| 2023-11-29 | 186.00 | 191.00 | 184.00 | 190.50 | 4.7M |
| 2023-11-28 | 184.00 | 187.00 | 181.50 | 185.00 | 4.5M |
| 2023-11-27 | 190.00 | 190.00 | 181.50 | 182.50 | 4.1M |
| 2023-11-24 | 191.00 | 192.00 | 188.00 | 189.00 | 2.2M |
| 2023-11-23 | 193.00 | 195.00 | 188.00 | 190.50 | 4.1M |
| 2023-11-22 | 195.00 | 195.50 | 191.50 | 193.50 | 3.6M |
| 2023-11-21 | 193.50 | 196.50 | 192.00 | 196.00 | 4.5M |
| 2023-11-20 | 193.00 | 194.00 | 186.50 | 192.50 | 8.0M |
| 2023-11-17 | 198.00 | 199.00 | 195.00 | 196.00 | 3.2M |
| 2023-11-16 | 197.00 | 199.00 | 195.00 | 196.50 | 3.6M |
| 2023-11-15 | 207.00 | 207.00 | 196.00 | 196.50 | 7.9M |
| 2023-11-14 | 197.50 | 201.00 | 194.00 | 200.50 | 6.8M |
| 2023-11-13 | 200.00 | 203.50 | 195.50 | 197.50 | 11.4M |
| 2023-11-10 | 185.00 | 198.00 | 183.00 | 196.00 | 17.4M |
| 2023-11-09 | 181.50 | 187.50 | 180.50 | 186.50 | 6.6M |
| 2023-11-08 | 180.00 | 183.50 | 178.00 | 182.00 | 3.6M |
| 2023-11-07 | 180.50 | 181.00 | 178.00 | 180.00 | 2.3M |
| 2023-11-06 | 183.00 | 184.00 | 178.50 | 180.50 | 4.6M |
| 2023-11-03 | 173.50 | 180.00 | 173.00 | 178.00 | 5.1M |
| 2023-11-02 | 169.50 | 174.00 | 168.50 | 172.50 | 4.7M |
| 2023-11-01 | 166.00 | 167.00 | 162.00 | 165.50 | 3.1M |
| 2023-10-31 | 175.00 | 175.50 | 164.00 | 165.00 | 4.9M |
| 2023-10-30 | 173.50 | 175.50 | 171.50 | 173.00 | 2.2M |
| 2023-10-27 | 173.50 | 179.50 | 172.50 | 173.50 | 4.8M |
| 2023-10-26 | 169.00 | 174.50 | 168.50 | 171.50 | 4.5M |
| 2023-10-25 | 176.00 | 182.00 | 175.00 | 175.50 | 9.3M |
| 2023-10-24 | 165.00 | 173.00 | 163.00 | 172.00 | 7.5M |
| 2023-10-23 | 162.50 | 168.50 | 161.50 | 164.50 | 4.3M |
| 2023-10-20 | 168.00 | 168.50 | 162.50 | 164.00 | 5.6M |
| 2023-10-19 | 171.00 | 171.50 | 165.50 | 169.50 | 6.3M |
| 2023-10-18 | 174.50 | 174.50 | 165.50 | 169.50 | 12.1M |
| 2023-10-17 | 184.00 | 184.00 | 174.50 | 176.00 | 8.1M |
| 2023-10-16 | 184.50 | 186.00 | 178.50 | 180.00 | 12.1M |
| 2023-10-13 | 195.00 | 195.00 | 186.50 | 187.00 | 7.3M |
| 2023-10-12 | 196.00 | 197.00 | 190.00 | 193.50 | 4.5M |
| 2023-10-11 | 199.00 | 199.50 | 191.50 | 193.00 | 7.9M |
| 2023-10-06 | 201.50 | 202.00 | 195.00 | 195.50 | 5.1M |
| 2023-10-05 | 206.50 | 207.00 | 198.50 | 199.50 | 10.1M |
| 2023-10-04 | 204.00 | 207.50 | 202.50 | 206.50 | 5.5M |
| 2023-10-03 | 211.50 | 213.50 | 206.00 | 206.50 | 11.0M |
| 2023-10-02 | 200.00 | 211.50 | 199.50 | 211.50 | 12.0M |
| 2023-09-28 | 197.50 | 199.00 | 191.00 | 192.50 | 7.6M |
| 2023-09-27 | 195.00 | 197.00 | 192.00 | 196.50 | 4.1M |
| 2023-09-26 | 195.00 | 200.00 | 194.00 | 195.50 | 5.1M |
| 2023-09-25 | 194.50 | 199.00 | 194.00 | 194.50 | 6.6M |
| 2023-09-22 | 189.50 | 194.00 | 187.50 | 192.50 | 7.7M |
| 2023-09-21 | 201.00 | 202.50 | 190.50 | 192.00 | 14.0M |
| 2023-09-20 | 212.00 | 213.50 | 202.50 | 204.50 | 10.8M |
| 2023-09-19 | 210.00 | 216.50 | 208.00 | 212.00 | 13.8M |
| 2023-09-18 | 208.50 | 212.00 | 204.00 | 206.00 | 8.5M |
| 2023-09-15 | 205.50 | 217.50 | 204.50 | 211.50 | 16.9M |
| 2023-09-14 | 203.00 | 206.00 | 198.50 | 204.00 | 14.0M |
| 2023-09-13 | 199.00 | 204.00 | 193.00 | 203.00 | 18.2M |
| 2023-09-12 | 197.00 | 197.50 | 192.00 | 194.00 | 5.3M |
| 2023-09-11 | 199.50 | 199.50 | 191.50 | 195.00 | 6.3M |
| 2023-09-08 | 197.00 | 202.00 | 195.50 | 198.00 | 7.4M |
| 2023-09-07 | 197.50 | 199.50 | 194.00 | 199.50 | 7.2M |
| 2023-09-06 | 196.00 | 201.00 | 195.00 | 198.00 | 15.9M |
| 2023-09-05 | 189.50 | 197.00 | 187.50 | 195.00 | 20.4M |
| 2023-09-04 | 190.50 | 191.50 | 183.00 | 186.00 | 12.2M |
| 2023-09-01 | 188.50 | 192.00 | 182.50 | 184.00 | 12.6M |
| 2023-08-31 | 183.00 | 189.50 | 181.50 | 189.00 | 10.7M |
| 2023-08-30 | 192.50 | 193.50 | 183.00 | 185.50 | 14.7M |
| 2023-08-29 | 196.00 | 199.00 | 188.50 | 191.00 | 15.4M |
| 2023-08-28 | 195.00 | 196.00 | 188.00 | 194.50 | 9.6M |
| 2023-08-25 | 192.50 | 199.00 | 191.50 | 193.50 | 11.7M |
| 2023-08-24 | 196.00 | 202.50 | 191.00 | 197.00 | 22.0M |
| 2023-08-23 | 181.50 | 193.00 | 181.50 | 189.50 | 20.1M |
| 2023-08-22 | 187.00 | 188.00 | 182.00 | 184.00 | 12.8M |
| 2023-08-21 | 184.00 | 187.00 | 180.50 | 185.00 | 12.3M |
| 2023-08-18 | 185.50 | 188.50 | 176.00 | 180.50 | 17.8M |
| 2023-08-17 | 176.00 | 189.00 | 176.00 | 188.50 | 24.4M |
| 2023-08-16 | 172.50 | 179.50 | 168.50 | 179.50 | 15.4M |
| 2023-08-15 | 178.00 | 181.00 | 174.00 | 176.50 | 21.6M |
| 2023-08-14 | 174.50 | 178.00 | 170.00 | 170.00 | 14.2M |
| 2023-08-11 | 177.50 | 180.00 | 170.50 | 177.00 | 27.1M |
| 2023-08-10 | 176.00 | 181.00 | 165.50 | 173.00 | 29.7M |
| 2023-08-09 | 168.50 | 188.00 | 168.50 | 178.50 | 50.7M |
| 2023-08-08 | 162.00 | 172.00 | 161.00 | 171.50 | 26.3M |
| 2023-08-07 | 156.50 | 165.00 | 155.00 | 162.00 | 16.5M |
| 2023-08-04 | 157.50 | 159.50 | 149.00 | 157.00 | 14.6M |
| 2023-08-02 | 161.50 | 171.50 | 151.00 | 155.50 | 28.5M |
| 2023-08-01 | 171.00 | 171.00 | 156.50 | 158.50 | 20.1M |
| 2023-07-31 | 166.00 | 173.50 | 160.00 | 169.00 | 27.3M |
| 2023-07-28 | 148.00 | 161.00 | 146.50 | 158.00 | 23.8M |
| 2023-07-27 | 150.00 | 152.00 | 144.50 | 146.50 | 10.7M |
| 2023-07-26 | 154.50 | 159.50 | 144.50 | 147.50 | 19.0M |
| 2023-07-25 | 158.00 | 158.00 | 141.00 | 150.00 | 36.5M |
| 2023-07-24 | 134.50 | 144.00 | 133.00 | 144.00 | 18.8M |
| 2023-07-21 | 125.00 | 135.00 | 125.00 | 131.00 | 24.5M |
| 2023-07-20 | 119.50 | 129.00 | 118.50 | 129.00 | 15.1M |
| 2023-07-19 | 117.00 | 119.50 | 115.00 | 117.50 | 5.0M |
| 2023-07-18 | 116.50 | 117.50 | 114.00 | 115.50 | 3.4M |
| 2023-07-17 | 116.00 | 117.50 | 115.00 | 116.50 | 2.4M |
| 2023-07-14 | 118.50 | 118.50 | 115.50 | 116.00 | 2.5M |
| 2023-07-13 | 118.50 | 119.00 | 114.00 | 116.50 | 10.3M |
| 2023-07-12 | 124.50 | 124.50 | 122.50 | 123.00 | 4.0M |
| 2023-07-11 | 125.00 | 125.00 | 123.00 | 123.50 | 3.8M |
| 2023-07-10 | 123.50 | 125.50 | 123.50 | 124.50 | 3.1M |
| 2023-07-07 | 126.50 | 126.50 | 123.50 | 124.00 | 3.4M |
| 2023-07-06 | 125.50 | 126.00 | 124.00 | 125.00 | 1.8M |
| 2023-07-05 | 125.00 | 126.50 | 125.00 | 125.00 | 2.0M |
| 2023-07-04 | 125.00 | 125.50 | 123.00 | 125.00 | 2.9M |
| 2023-07-03 | 124.00 | 125.50 | 122.00 | 124.00 | 4.3M |
| 2023-06-30 | 122.00 | 124.00 | 121.00 | 123.50 | 3.5M |
| 2023-06-29 | 121.50 | 122.00 | 120.00 | 121.50 | 1.9M |
| 2023-06-28 | 120.50 | 122.50 | 120.00 | 121.00 | 1.7M |
| 2023-06-27 | 119.00 | 120.50 | 118.50 | 119.50 | 3.2M |
| 2023-06-26 | 121.50 | 121.50 | 118.50 | 119.50 | 4.2M |
| 2023-06-21 | 121.00 | 123.50 | 121.00 | 122.50 | 2.9M |
| 2023-06-20 | 121.00 | 121.50 | 119.50 | 120.00 | 2.8M |
| 2023-06-19 | 122.50 | 123.00 | 121.00 | 121.00 | 2.8M |
| 2023-06-16 | 122.50 | 124.00 | 121.00 | 122.50 | 5.3M |
| 2023-06-15 | 122.00 | 123.00 | 120.00 | 122.50 | 3.2M |
| 2023-06-14 | 125.00 | 125.00 | 121.00 | 122.00 | 3.8M |
| 2023-06-13 | 126.00 | 126.50 | 123.50 | 124.00 | 4.1M |
| 2023-06-12 | 124.00 | 125.50 | 122.50 | 125.00 | 3.5M |
| 2023-06-09 | 127.00 | 127.00 | 124.00 | 125.50 | 2.1M |
| 2023-06-08 | 127.50 | 128.50 | 125.00 | 126.00 | 2.9M |
| 2023-06-07 | 127.50 | 129.00 | 125.50 | 127.00 | 5.3M |
| 2023-06-06 | 125.00 | 126.00 | 122.00 | 125.50 | 3.2M |
| 2023-06-05 | 125.50 | 126.00 | 123.50 | 125.00 | 4.1M |
| 2023-06-02 | 130.00 | 131.00 | 126.00 | 127.00 | 4.8M |
| 2023-06-01 | 128.50 | 131.00 | 126.50 | 129.00 | 6.4M |
| 2023-05-31 | 127.50 | 129.50 | 125.00 | 128.50 | 8.6M |
| 2023-05-30 | 126.50 | 128.50 | 124.00 | 127.00 | 14.1M |
| 2023-05-29 | 120.00 | 126.00 | 119.00 | 125.50 | 14.8M |
| 2023-05-26 | 122.00 | 122.00 | 117.00 | 117.00 | 5.7M |
| 2023-05-25 | 122.00 | 123.00 | 120.00 | 120.50 | 4.8M |
| 2023-05-24 | 125.00 | 125.00 | 121.50 | 122.50 | 3.4M |
| 2023-05-23 | 127.00 | 128.00 | 123.00 | 125.00 | 6.6M |
| 2023-05-22 | 127.00 | 130.00 | 123.00 | 125.50 | 11.0M |
| 2023-05-19 | 113.50 | 123.50 | 113.00 | 122.00 | 6.7M |
| 2023-05-18 | 112.50 | 114.00 | 112.50 | 113.50 | 1.1M |
| 2023-05-17 | 110.50 | 113.50 | 110.50 | 113.00 | 1.1M |
| 2023-05-16 | 107.50 | 111.50 | 107.50 | 110.50 | 2.0M |
| 2023-05-15 | 108.00 | 109.50 | 108.00 | 108.50 | 1.1M |
| 2023-05-12 | 106.50 | 109.00 | 106.50 | 108.50 | 1.0M |
| 2023-05-11 | 109.00 | 109.50 | 105.00 | 107.00 | 2.8M |
| 2023-05-10 | 115.00 | 116.00 | 108.00 | 109.50 | 4.1M |
| 2023-05-09 | 117.50 | 117.50 | 116.50 | 117.00 | 0.3M |
| 2023-05-08 | 117.00 | 117.50 | 116.00 | 117.50 | 0.5M |
| 2023-05-05 | 117.00 | 117.00 | 116.00 | 116.50 | 0.6M |
| 2023-05-04 | 115.50 | 117.50 | 115.00 | 117.00 | 1.3M |
| 2023-05-03 | 117.00 | 117.00 | 115.50 | 116.00 | 0.2M |
| 2023-05-02 | 116.00 | 117.00 | 115.50 | 117.00 | 0.5M |
| 2023-04-28 | 115.00 | 116.00 | 115.00 | 115.00 | 0.6M |
| 2023-04-27 | 113.00 | 116.50 | 112.50 | 114.50 | 3.3M |
| 2023-04-26 | 111.50 | 114.00 | 111.00 | 113.50 | 3.6M |
| 2023-04-25 | 117.50 | 117.50 | 113.50 | 113.50 | 3.1M |
| 2023-04-24 | 117.50 | 117.50 | 113.50 | 114.50 | 3.6M |
| 2023-04-21 | 116.50 | 118.00 | 116.00 | 116.50 | 2.8M |
| 2023-04-20 | 118.00 | 118.00 | 115.00 | 115.00 | 0.9M |
| 2023-04-19 | 116.00 | 118.00 | 115.50 | 118.00 | 1.2M |
| 2023-04-18 | 116.00 | 116.50 | 115.00 | 116.00 | 0.8M |
| 2023-04-17 | 115.50 | 117.00 | 115.00 | 116.00 | 1.2M |
| 2023-04-14 | 115.00 | 116.00 | 114.50 | 116.00 | 1.0M |
| 2023-04-13 | 114.50 | 115.50 | 114.00 | 115.00 | 1.1M |
| 2023-04-12 | 115.00 | 115.50 | 113.50 | 113.50 | 1.1M |
| 2023-04-11 | 113.00 | 115.00 | 112.00 | 114.50 | 1.4M |
| 2023-04-10 | 112.50 | 113.50 | 112.00 | 113.00 | 0.8M |
| 2023-04-07 | 113.00 | 113.50 | 112.50 | 112.50 | 0.5M |
| 2023-04-06 | 112.00 | 113.50 | 110.50 | 113.00 | 1.0M |
| 2023-03-31 | 112.50 | 113.00 | 111.00 | 112.00 | 1.5M |
| 2023-03-30 | 113.00 | 113.00 | 111.50 | 112.50 | 0.8M |
| 2023-03-29 | 111.50 | 113.50 | 111.00 | 112.50 | 0.9M |
| 2023-03-28 | 113.00 | 113.00 | 110.50 | 111.50 | 1.2M |
| 2023-03-27 | 111.50 | 113.50 | 111.00 | 113.00 | 1.9M |
| 2023-03-24 | 109.50 | 112.50 | 109.50 | 112.00 | 2.6M |
| 2023-03-23 | 109.00 | 110.00 | 108.00 | 109.50 | 0.9M |
| 2023-03-22 | 108.00 | 109.50 | 107.50 | 109.00 | 1.0M |
| 2023-03-21 | 107.50 | 108.00 | 106.00 | 108.00 | 1.0M |
| 2023-03-20 | 107.50 | 107.50 | 106.00 | 106.00 | 1.1M |
| 2023-03-17 | 106.00 | 108.50 | 105.00 | 108.50 | 2.0M |
| 2023-03-16 | 108.00 | 109.00 | 105.00 | 105.00 | 2.0M |
| 2023-03-15 | 109.50 | 109.50 | 108.00 | 109.50 | 1.2M |
| 2023-03-14 | 108.00 | 108.50 | 107.00 | 108.50 | 1.2M |
| 2023-03-13 | 108.00 | 109.00 | 106.50 | 108.00 | 1.9M |
| 2023-03-10 | 110.00 | 110.50 | 106.50 | 108.00 | 2.3M |
| 2023-03-09 | 109.50 | 111.50 | 108.50 | 111.00 | 1.7M |
| 2023-03-08 | 107.50 | 109.50 | 107.00 | 109.00 | 1.5M |
| 2023-03-07 | 106.50 | 108.50 | 106.50 | 108.00 | 1.7M |
| 2023-03-06 | 106.50 | 107.00 | 105.50 | 106.50 | 0.9M |
| 2023-03-03 | 105.50 | 106.50 | 105.00 | 106.00 | 0.9M |
| 2023-03-02 | 104.50 | 105.50 | 104.00 | 105.50 | 1.2M |
| 2023-03-01 | 104.50 | 104.50 | 103.00 | 103.50 | 0.9M |
| 2023-02-24 | 104.00 | 106.00 | 104.00 | 105.00 | 2.0M |
| 2023-02-23 | 102.50 | 103.00 | 101.50 | 103.00 | 0.8M |
| 2023-02-22 | 102.00 | 102.50 | 101.50 | 102.50 | 0.5M |
| 2023-02-21 | 102.50 | 103.00 | 102.00 | 103.00 | 0.9M |
| 2023-02-20 | 102.00 | 103.00 | 102.00 | 102.50 | 0.5M |
| 2023-02-17 | 102.00 | 103.00 | 101.50 | 102.00 | 0.5M |
| 2023-02-16 | 103.00 | 103.50 | 102.50 | 103.00 | 0.8M |
| 2023-02-15 | 101.00 | 102.50 | 101.00 | 102.00 | 0.8M |
| 2023-02-14 | 102.50 | 102.50 | 101.00 | 101.00 | 0.4M |
| 2023-02-13 | 101.00 | 102.00 | 100.50 | 102.00 | 0.5M |
| 2023-02-10 | 102.00 | 102.00 | 100.50 | 101.00 | 1.0M |
| 2023-02-09 | 102.50 | 103.00 | 101.50 | 102.00 | 0.7M |
| 2023-02-08 | 103.00 | 104.00 | 102.50 | 102.50 | 1.1M |
| 2023-02-07 | 102.50 | 103.00 | 101.50 | 103.00 | 1.0M |
| 2023-02-06 | 102.50 | 103.00 | 101.50 | 102.50 | 1.2M |
| 2023-02-03 | 103.50 | 104.50 | 101.50 | 103.00 | 2.7M |
| 2023-02-02 | 102.00 | 104.00 | 101.50 | 103.50 | 2.8M |
| 2023-02-01 | 99.60 | 101.00 | 99.50 | 101.00 | 1.6M |
| 2023-01-31 | 99.70 | 102.00 | 99.00 | 99.00 | 3.3M |
| 2023-01-30 | 99.20 | 99.80 | 98.80 | 99.00 | 2.4M |
| 2023-01-17 | 98.70 | 99.40 | 98.30 | 98.30 | 0.8M |
| 2023-01-16 | 98.50 | 99.30 | 98.40 | 98.70 | 0.3M |
| 2023-01-13 | 99.20 | 100.50 | 98.10 | 98.10 | 0.7M |
| 2023-01-12 | 100.50 | 100.50 | 98.00 | 98.00 | 1.4M |
| 2023-01-11 | 101.50 | 102.50 | 100.00 | 100.00 | 1.6M |
| 2023-01-10 | 99.50 | 101.50 | 98.60 | 100.50 | 1.6M |
| 2023-01-09 | 98.00 | 99.60 | 97.40 | 99.60 | 1.1M |
| 2023-01-06 | 97.40 | 98.00 | 96.70 | 97.20 | 1.1M |
| 2023-01-05 | 95.50 | 98.40 | 95.40 | 98.30 | 1.7M |
| 2023-01-04 | 94.40 | 95.20 | 94.10 | 95.00 | 0.6M |
| 2023-01-03 | 94.30 | 95.00 | 93.60 | 94.90 | 0.5M |