119.40
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 115.60 | 119.40 | 115.60 | 119.40 | 1.8M |
| 2025-09-25 | 116.00 | 117.00 | 113.00 | 115.60 | 0.6M |
| 2025-09-24 | 114.80 | 115.00 | 113.80 | 114.20 | 0.3M |
| 2025-09-23 | 114.80 | 117.00 | 114.20 | 114.40 | 0.8M |
| 2025-09-22 | 114.20 | 115.60 | 112.00 | 115.20 | 0.6M |
| 2025-09-19 | 112.00 | 113.60 | 110.20 | 111.60 | 0.7M |
| 2025-09-18 | 107.00 | 111.40 | 107.00 | 111.40 | 0.3M |
| 2025-09-17 | 107.00 | 108.20 | 106.60 | 108.20 | 0.5M |
| 2025-09-16 | 106.00 | 106.60 | 105.00 | 106.40 | 0.4M |
| 2025-09-15 | 107.00 | 109.60 | 106.80 | 107.00 | 0.2M |
| 2025-09-12 | 107.20 | 108.20 | 105.80 | 106.40 | 0.2M |
| 2025-09-11 | 106.00 | 109.20 | 106.00 | 107.80 | 0.4M |
| 2025-09-10 | 108.20 | 108.20 | 105.40 | 105.40 | 0.4M |
| 2025-09-09 | 110.40 | 110.40 | 107.60 | 108.60 | 0.7M |
| 2025-09-08 | 112.40 | 113.00 | 110.00 | 110.00 | 0.7M |
| 2025-09-05 | 115.20 | 115.20 | 112.00 | 112.40 | 0.9M |
| 2025-09-04 | 113.00 | 114.00 | 112.00 | 112.40 | 0.2M |
| 2025-09-03 | 116.00 | 116.00 | 112.40 | 113.20 | 0.3M |
| 2025-09-02 | 120.60 | 120.60 | 112.60 | 113.20 | 1.1M |
| 2025-09-01 | 116.00 | 120.60 | 114.00 | 118.20 | 0.9M |
| 2025-08-29 | 115.00 | 115.00 | 113.60 | 114.00 | 4.1M |
| 2025-08-28 | 114.00 | 116.60 | 114.00 | 116.20 | 0.5M |
| 2025-08-27 | 114.40 | 115.40 | 113.60 | 114.80 | 2.1M |
| 2025-08-26 | 112.40 | 116.60 | 112.40 | 115.20 | 0.8M |
| 2025-08-22 | 113.20 | 115.80 | 113.20 | 114.80 | 0.7M |
| 2025-08-21 | 115.40 | 116.00 | 113.20 | 114.00 | 1.3M |
| 2025-08-20 | 117.60 | 117.60 | 113.80 | 115.20 | 0.6M |
| 2025-08-19 | 115.40 | 117.80 | 114.60 | 115.20 | 0.8M |
| 2025-08-18 | 113.40 | 115.40 | 113.40 | 114.60 | 0.6M |
| 2025-08-15 | 112.80 | 113.60 | 112.40 | 113.60 | 0.5M |
| 2025-08-14 | 114.20 | 115.40 | 112.40 | 112.60 | 0.6M |
| 2025-08-13 | 111.40 | 114.20 | 111.40 | 114.20 | 0.5M |
| 2025-08-12 | 113.20 | 114.00 | 110.00 | 112.00 | 1.3M |
| 2025-08-11 | 119.00 | 120.00 | 110.00 | 113.80 | 1.4M |
| 2025-08-08 | 117.80 | 124.20 | 115.00 | 118.40 | 1.6M |
| 2025-08-07 | 105.00 | 119.80 | 105.00 | 115.00 | 3.1M |
| 2025-08-06 | 102.40 | 104.20 | 102.40 | 103.00 | 0.4M |
| 2025-08-05 | 99.00 | 103.40 | 99.00 | 101.80 | 0.7M |
| 2025-08-04 | 98.60 | 104.60 | 98.60 | 101.40 | 4.6M |
| 2025-08-01 | 98.90 | 98.90 | 95.50 | 96.20 | 0.4M |
| 2025-07-31 | 98.00 | 99.60 | 96.30 | 98.50 | 0.3M |
| 2025-07-30 | 95.00 | 98.80 | 95.00 | 96.90 | 0.9M |
| 2025-07-29 | 100.40 | 100.60 | 92.50 | 93.90 | 0.8M |
| 2025-07-28 | 102.40 | 102.40 | 100.20 | 100.20 | 0.3M |
| 2025-07-25 | 100.80 | 101.80 | 99.70 | 101.80 | 0.2M |
| 2025-07-24 | 101.00 | 103.20 | 101.00 | 101.40 | 0.3M |
| 2025-07-23 | 99.50 | 100.60 | 99.40 | 99.60 | 0.1M |
| 2025-07-22 | 99.20 | 100.20 | 98.00 | 99.50 | 0.3M |
| 2025-07-21 | 102.80 | 102.80 | 99.50 | 100.20 | 0.2M |
| 2025-07-18 | 98.30 | 104.20 | 98.30 | 102.00 | 0.3M |
| 2025-07-17 | 97.80 | 100.40 | 97.50 | 99.90 | 0.2M |
| 2025-07-16 | 98.00 | 99.40 | 97.50 | 97.70 | 0.1M |
| 2025-07-15 | 97.00 | 98.50 | 96.80 | 98.50 | 0.2M |
| 2025-07-14 | 103.20 | 103.20 | 97.60 | 97.60 | 0.5M |
| 2025-07-11 | 104.00 | 106.40 | 103.00 | 103.60 | 0.5M |
| 2025-07-10 | 101.00 | 108.20 | 100.00 | 104.00 | 1.3M |
| 2025-07-09 | 98.00 | 100.20 | 98.00 | 100.20 | 0.7M |
| 2025-07-08 | 99.80 | 100.40 | 98.30 | 99.00 | 1.2M |
| 2025-07-07 | 100.00 | 100.00 | 98.00 | 98.50 | 0.1M |
| 2025-07-04 | 98.00 | 99.30 | 98.00 | 99.00 | 0.1M |
| 2025-07-03 | 99.00 | 102.00 | 99.00 | 100.60 | 0.2M |
| 2025-07-02 | 99.70 | 101.20 | 97.00 | 98.40 | 0.5M |
| 2025-07-01 | 100.00 | 100.00 | 97.70 | 99.70 | 0.3M |
| 2025-06-30 | 98.70 | 101.00 | 98.60 | 100.60 | 0.3M |
| 2025-06-27 | 98.40 | 101.00 | 97.60 | 99.30 | 0.9M |
| 2025-06-26 | 93.30 | 99.60 | 93.30 | 98.40 | 0.7M |
| 2025-06-25 | 91.80 | 94.00 | 91.80 | 93.10 | 0.5M |
| 2025-06-24 | 88.40 | 92.00 | 88.40 | 92.00 | 0.4M |
| 2025-06-23 | 89.40 | 89.40 | 88.60 | 88.60 | 0.3M |
| 2025-06-20 | 89.20 | 91.60 | 89.00 | 90.80 | 1.2M |
| 2025-06-19 | 89.00 | 89.00 | 86.50 | 87.90 | 0.7M |
| 2025-06-18 | 90.40 | 90.40 | 85.90 | 87.60 | 0.5M |
| 2025-06-17 | 87.30 | 90.00 | 87.30 | 89.50 | 0.8M |
| 2025-06-16 | 88.00 | 88.50 | 86.80 | 88.40 | 0.7M |
| 2025-06-13 | 92.60 | 92.60 | 86.00 | 86.00 | 0.9M |
| 2025-06-12 | 97.60 | 97.60 | 89.20 | 91.80 | 0.9M |
| 2025-06-11 | 95.30 | 97.50 | 95.00 | 95.80 | 0.2M |
| 2025-06-10 | 100.00 | 100.00 | 95.80 | 95.80 | 0.4M |
| 2025-06-09 | 97.50 | 103.80 | 97.00 | 100.00 | 1.6M |
| 2025-06-06 | 93.00 | 97.30 | 92.90 | 96.80 | 1.0M |
| 2025-06-05 | 93.30 | 93.80 | 90.50 | 91.40 | 0.9M |
| 2025-06-04 | 90.00 | 93.60 | 89.20 | 91.90 | 1.0M |
| 2025-06-03 | 89.30 | 90.40 | 87.00 | 88.40 | 0.5M |
| 2025-06-02 | 89.30 | 89.30 | 87.00 | 89.30 | 0.3M |
| 2025-05-30 | 87.10 | 89.30 | 87.10 | 87.90 | 0.6M |
| 2025-05-29 | 87.60 | 87.60 | 84.60 | 85.10 | 0.1M |
| 2025-05-28 | 87.50 | 89.20 | 84.70 | 85.80 | 0.4M |
| 2025-05-27 | 85.00 | 88.90 | 83.00 | 87.90 | 0.6M |
| 2025-05-23 | 84.90 | 85.00 | 80.90 | 84.00 | 0.5M |
| 2025-05-22 | 81.50 | 83.60 | 81.20 | 83.50 | 0.5M |
| 2025-05-21 | 81.70 | 85.00 | 81.70 | 82.80 | 0.6M |
| 2025-05-20 | 82.70 | 86.00 | 81.50 | 83.90 | 0.8M |
| 2025-05-19 | 83.00 | 84.50 | 82.10 | 84.00 | 0.3M |
| 2025-05-16 | 81.00 | 85.20 | 81.00 | 83.50 | 1.1M |
| 2025-05-15 | 76.80 | 81.00 | 76.00 | 81.00 | 2.0M |
| 2025-05-14 | 72.50 | 77.60 | 72.50 | 75.20 | 1.5M |
| 2025-05-13 | 70.20 | 71.10 | 70.20 | 70.20 | 0.5M |
| 2025-05-12 | 72.60 | 72.60 | 69.40 | 70.10 | 0.5M |
| 2025-05-09 | 68.50 | 73.10 | 68.50 | 71.00 | 1.5M |
| 2025-05-08 | 65.00 | 68.90 | 64.50 | 68.90 | 1.4M |
| 2025-05-07 | 64.40 | 66.80 | 64.40 | 66.60 | 0.4M |
| 2025-05-06 | 62.50 | 65.20 | 62.50 | 64.60 | 1.1M |
| 2025-05-02 | 62.90 | 65.20 | 62.20 | 64.60 | 0.2M |
| 2025-05-01 | 64.20 | 64.20 | 62.80 | 64.00 | 0.1M |
| 2025-04-30 | 64.20 | 64.90 | 62.90 | 64.10 | 0.3M |
| 2025-04-29 | 63.40 | 65.20 | 63.10 | 63.50 | 0.8M |
| 2025-04-28 | 61.20 | 62.80 | 60.60 | 62.60 | 0.6M |
| 2025-04-25 | 59.00 | 60.10 | 58.90 | 60.10 | 0.3M |
| 2025-04-24 | 61.70 | 61.70 | 59.50 | 59.90 | 0.2M |
| 2025-04-23 | 59.20 | 61.40 | 59.20 | 61.00 | 0.3M |
| 2025-04-22 | 60.20 | 60.50 | 57.50 | 58.90 | 0.4M |
| 2025-04-17 | 61.40 | 61.80 | 60.60 | 61.00 | 0.3M |
| 2025-04-16 | 58.00 | 62.10 | 57.30 | 61.60 | 0.3M |
| 2025-04-15 | 58.00 | 58.00 | 56.30 | 56.90 | 0.3M |
| 2025-04-14 | 57.00 | 57.50 | 56.20 | 57.10 | 0.3M |
| 2025-04-11 | 56.00 | 57.30 | 55.20 | 55.30 | 0.1M |
| 2025-04-10 | 57.90 | 58.00 | 55.40 | 55.60 | 0.8M |
| 2025-04-09 | 55.00 | 55.40 | 53.80 | 55.10 | 0.3M |
| 2025-04-08 | 54.00 | 57.00 | 54.00 | 55.00 | 0.3M |
| 2025-04-07 | 56.50 | 57.00 | 52.10 | 54.10 | 1.8M |
| 2025-04-04 | 60.30 | 61.00 | 56.60 | 56.80 | 2.8M |
| 2025-04-03 | 60.20 | 60.90 | 60.10 | 60.80 | 0.4M |
| 2025-04-02 | 59.80 | 61.60 | 59.60 | 61.10 | 0.5M |
| 2025-04-01 | 59.50 | 61.70 | 58.20 | 60.50 | 0.4M |
| 2025-03-31 | 59.20 | 59.20 | 57.80 | 58.20 | 0.4M |
| 2025-03-28 | 59.40 | 62.00 | 59.20 | 59.20 | 0.4M |
| 2025-03-27 | 58.60 | 61.10 | 58.60 | 61.10 | 0.3M |
| 2025-03-26 | 62.00 | 62.00 | 58.30 | 59.50 | 0.4M |
| 2025-03-25 | 61.70 | 64.20 | 60.20 | 60.20 | 1.2M |
| 2025-03-24 | 59.00 | 61.70 | 59.00 | 61.20 | 0.9M |
| 2025-03-21 | 58.20 | 59.70 | 56.30 | 58.90 | 1.3M |
| 2025-03-20 | 56.60 | 58.50 | 56.50 | 58.50 | 0.5M |
| 2025-03-19 | 57.40 | 57.90 | 56.00 | 56.60 | 0.8M |
| 2025-03-18 | 55.20 | 57.70 | 55.20 | 57.20 | 0.9M |
| 2025-03-17 | 51.50 | 55.10 | 51.50 | 54.20 | 0.7M |
| 2025-03-14 | 52.50 | 55.00 | 43.00 | 52.00 | 4.9M |
| 2025-03-13 | 51.80 | 55.30 | 51.80 | 54.90 | 0.7M |
| 2025-03-12 | 54.00 | 54.70 | 51.60 | 52.10 | 0.2M |
| 2025-03-11 | 54.70 | 57.00 | 53.00 | 53.80 | 0.7M |
| 2025-03-10 | 53.20 | 54.00 | 52.40 | 53.60 | 0.2M |
| 2025-03-07 | 52.30 | 53.80 | 52.00 | 52.90 | 0.1M |
| 2025-03-06 | 52.00 | 52.50 | 50.00 | 52.20 | 0.8M |
| 2025-03-05 | 52.50 | 53.30 | 51.20 | 52.00 | 0.1M |
| 2025-03-04 | 53.00 | 53.40 | 51.00 | 51.00 | 0.9M |
| 2025-03-03 | 54.60 | 54.80 | 52.00 | 53.90 | 0.3M |
| 2025-02-28 | 55.20 | 55.20 | 52.30 | 53.00 | 0.7M |
| 2025-02-27 | 56.30 | 57.00 | 55.10 | 55.60 | 0.5M |
| 2025-02-26 | 57.00 | 58.40 | 56.50 | 56.80 | 0.3M |
| 2025-02-25 | 57.00 | 59.00 | 57.00 | 57.50 | 0.6M |
| 2025-02-24 | 57.30 | 59.00 | 57.00 | 58.00 | 1.1M |
| 2025-02-21 | 57.00 | 57.30 | 55.60 | 56.40 | 2.0M |
| 2025-02-20 | 55.10 | 57.30 | 54.30 | 56.60 | 1.1M |
| 2025-02-19 | 58.10 | 58.90 | 55.10 | 55.40 | 0.3M |
| 2025-02-18 | 56.50 | 58.00 | 54.40 | 57.50 | 1.7M |
| 2025-02-17 | 60.00 | 60.60 | 56.00 | 56.60 | 1.0M |
| 2025-02-14 | 64.30 | 64.30 | 60.20 | 60.60 | 1.7M |
| 2025-02-13 | 63.80 | 64.00 | 63.10 | 63.50 | 0.8M |
| 2025-02-12 | 63.40 | 67.60 | 63.20 | 64.80 | 1.9M |
| 2025-02-11 | 64.10 | 64.40 | 63.20 | 63.40 | 0.4M |
| 2025-02-10 | 62.50 | 65.80 | 62.30 | 62.80 | 1.2M |
| 2025-02-07 | 62.00 | 62.30 | 58.40 | 61.10 | 1.2M |
| 2025-02-06 | 58.00 | 65.00 | 58.00 | 62.40 | 2.7M |
| 2025-02-05 | 58.60 | 58.60 | 56.50 | 57.50 | 0.8M |
| 2025-02-04 | 54.20 | 58.00 | 54.20 | 57.10 | 1.7M |
| 2025-02-03 | 51.00 | 54.00 | 51.00 | 54.00 | 2.0M |
| 2025-01-31 | 49.50 | 52.40 | 49.50 | 52.30 | 0.6M |
| 2025-01-30 | 51.40 | 51.50 | 50.50 | 51.00 | 0.4M |
| 2025-01-29 | 50.80 | 51.00 | 49.65 | 50.00 | 0.3M |
| 2025-01-28 | 49.80 | 50.90 | 49.65 | 50.90 | 0.6M |
| 2025-01-27 | 48.50 | 49.55 | 48.50 | 49.45 | 0.2M |
| 2025-01-24 | 51.20 | 51.20 | 48.30 | 49.05 | 0.4M |
| 2025-01-23 | 50.20 | 51.30 | 50.20 | 51.10 | 0.2M |
| 2025-01-22 | 51.60 | 53.30 | 50.50 | 50.70 | 1.1M |
| 2025-01-21 | 47.80 | 51.60 | 47.80 | 51.60 | 2.9M |
| 2025-01-20 | 48.30 | 48.45 | 47.80 | 47.85 | 0.5M |
| 2025-01-17 | 48.80 | 49.70 | 47.90 | 47.90 | 0.4M |
| 2025-01-16 | 48.60 | 49.00 | 47.65 | 49.00 | 0.6M |
| 2025-01-15 | 45.50 | 49.00 | 44.95 | 48.00 | 4.0M |
| 2025-01-14 | 45.50 | 46.40 | 44.85 | 45.00 | 0.2M |
| 2025-01-13 | 45.15 | 46.00 | 44.00 | 46.00 | 0.3M |
| 2025-01-10 | 46.05 | 46.35 | 44.70 | 45.00 | 0.3M |
| 2025-01-09 | 46.25 | 47.25 | 45.75 | 45.75 | 0.2M |
| 2025-01-08 | 49.00 | 49.00 | 46.20 | 46.20 | 0.2M |
| 2025-01-07 | 49.00 | 49.00 | 47.20 | 47.85 | 0.2M |
| 2025-01-06 | 48.00 | 49.00 | 47.50 | 48.40 | 0.3M |
| 2025-01-03 | 45.00 | 47.40 | 45.00 | 46.75 | 0.2M |
| 2025-01-02 | 43.25 | 46.00 | 43.25 | 46.00 | 0.1M |