119.05
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 | 122.30 | 121.90 | 117.90 | 119.05 | 0.0M |
| 2025-09-25 | 122.78 | 123.70 | 120.00 | 121.38 | 0.1M |
| 2025-09-24 | 123.10 | 123.60 | 121.30 | 122.23 | 0.6M |
| 2025-09-23 | 122.88 | 125.30 | 123.00 | 124.13 | 0.0M |
| 2025-09-22 | 123.53 | 124.25 | 120.50 | 121.83 | 0.1M |
| 2025-09-19 | 127.00 | 126.95 | 123.70 | 123.85 | 0.1M |
| 2025-09-18 | 127.00 | 128.00 | 124.45 | 126.98 | 0.0M |
| 2025-09-17 | 123.68 | 124.20 | 121.50 | 123.28 | 0.1M |
| 2025-09-16 | 122.00 | 124.70 | 121.95 | 123.50 | 0.0M |
| 2025-09-15 | 124.05 | 125.50 | 121.05 | 121.28 | 0.1M |
| 2025-09-12 | 121.78 | 123.80 | 121.05 | 123.65 | 0.5M |
| 2025-09-11 | 122.58 | 123.95 | 121.15 | 121.65 | 0.0M |
| 2025-09-10 | 125.40 | 125.85 | 122.20 | 122.33 | 0.1M |
| 2025-09-09 | 126.78 | 127.15 | 123.90 | 125.25 | 0.7M |
| 2025-09-08 | 125.00 | 127.80 | 124.55 | 127.58 | 0.2M |
| 2025-09-05 | 123.40 | 125.10 | 122.40 | 124.35 | 0.0M |
| 2025-09-04 | 122.53 | 123.50 | 121.60 | 122.43 | 0.0M |
| 2025-09-03 | 119.45 | 121.70 | 119.55 | 121.28 | 0.1M |
| 2025-09-02 | 120.40 | 120.80 | 118.10 | 118.63 | 0.0M |
| 2025-09-01 | 121.45 | 122.00 | 120.40 | 120.88 | 0.1M |
| 2025-08-29 | 123.68 | 124.50 | 121.45 | 121.55 | 0.1M |
| 2025-08-28 | 124.30 | 125.60 | 123.75 | 124.03 | 0.2M |
| 2025-08-27 | 122.68 | 124.10 | 122.40 | 123.78 | 0.0M |
| 2025-08-26 | 123.00 | 123.60 | 120.85 | 122.23 | 0.0M |
| 2025-08-25 | 124.05 | 126.75 | 123.90 | 124.05 | 0.1M |
| 2025-08-22 | 124.83 | 126.85 | 124.80 | 126.13 | 0.0M |
| 2025-08-21 | 126.63 | 126.65 | 124.05 | 124.78 | 0.2M |
| 2025-08-20 | 126.53 | 126.85 | 125.25 | 126.20 | 0.1M |
| 2025-08-19 | 122.88 | 126.75 | 122.55 | 126.85 | 0.0M |
| 2025-08-18 | 123.68 | 123.65 | 121.50 | 122.43 | 0.0M |
| 2025-08-15 | 122.35 | 123.40 | 121.95 | 123.28 | 0.0M |
| 2025-08-14 | 123.45 | 124.25 | 121.95 | 122.28 | 0.0M |
| 2025-08-13 | 121.53 | 123.45 | 121.25 | 123.53 | 0.0M |
| 2025-08-12 | 123.68 | 123.95 | 120.60 | 121.53 | 0.1M |
| 2025-08-11 | 125.83 | 126.50 | 123.35 | 123.75 | 0.0M |
| 2025-08-08 | 123.40 | 125.60 | 123.35 | 125.50 | 0.1M |
| 2025-08-07 | 121.83 | 124.95 | 121.75 | 123.73 | 0.1M |
| 2025-08-06 | 124.40 | 124.70 | 120.85 | 120.98 | 0.2M |
| 2025-08-05 | 124.78 | 126.70 | 124.30 | 124.75 | 0.0M |
| 2025-08-04 | 126.88 | 125.75 | 123.75 | 123.88 | 0.0M |
| 2025-08-01 | 133.30 | 131.35 | 124.35 | 124.63 | 0.5M |
| 2025-07-31 | 133.00 | 135.40 | 130.90 | 130.95 | 0.0M |
| 2025-07-30 | 142.00 | 142.30 | 131.63 | 132.23 | 0.0M |
| 2025-07-29 | 135.68 | 136.35 | 134.00 | 134.23 | 0.3M |
| 2025-07-28 | 135.78 | 136.55 | 134.40 | 134.70 | 0.3M |
| 2025-07-25 | 134.78 | 134.80 | 133.30 | 134.43 | 0.2M |
| 2025-07-24 | 137.30 | 137.35 | 134.10 | 134.85 | 0.3M |
| 2025-07-23 | 136.93 | 137.05 | 135.65 | 136.25 | 0.0M |
| 2025-07-22 | 135.00 | 135.85 | 133.40 | 136.08 | 0.1M |
| 2025-07-21 | 137.30 | 138.10 | 135.85 | 136.18 | 0.0M |
| 2025-07-18 | 136.88 | 139.65 | 137.38 | 137.88 | 0.4M |
| 2025-07-17 | 138.53 | 139.15 | 136.70 | 137.58 | 0.0M |
| 2025-07-16 | 136.10 | 137.70 | 135.80 | 137.15 | 0.2M |
| 2025-07-15 | 137.10 | 139.85 | 136.85 | 136.93 | 0.1M |
| 2025-07-14 | 139.00 | 139.70 | 137.10 | 137.50 | 0.1M |
| 2025-07-11 | 144.10 | 144.10 | 140.40 | 140.70 | 0.2M |
| 2025-07-10 | 146.88 | 149.25 | 144.80 | 145.13 | 0.3M |
| 2025-07-09 | 142.93 | 145.60 | 141.80 | 145.48 | 0.0M |
| 2025-07-08 | 138.00 | 143.05 | 137.10 | 142.48 | 0.0M |
| 2025-07-07 | 142.35 | 143.20 | 136.20 | 137.93 | 0.0M |
| 2025-07-04 | 145.30 | 145.65 | 144.10 | 145.43 | 0.1M |
| 2025-07-03 | 144.40 | 146.50 | 144.55 | 146.05 | 0.1M |
| 2025-07-02 | 145.58 | 145.95 | 143.05 | 144.98 | 0.1M |
| 2025-07-01 | 144.68 | 145.70 | 143.50 | 145.28 | 0.1M |
| 2025-06-30 | 145.40 | 146.50 | 145.05 | 145.70 | 0.3M |
| 2025-06-27 | 142.40 | 145.45 | 142.55 | 145.23 | 0.0M |
| 2025-06-26 | 144.10 | 144.20 | 141.80 | 142.08 | 0.0M |
| 2025-06-25 | 144.53 | 145.30 | 142.20 | 142.53 | 0.0M |
| 2025-06-24 | 145.68 | 146.35 | 144.15 | 144.60 | 0.2M |
| 2025-06-23 | 140.68 | 142.35 | 139.45 | 142.10 | 0.4M |
| 2025-06-20 | 146.78 | 147.35 | 140.85 | 141.28 | 0.0M |
| 2025-06-19 | 146.10 | 147.15 | 145.15 | 145.30 | 0.0M |
| 2025-06-18 | 150.53 | 150.90 | 147.40 | 147.90 | 0.1M |
| 2025-06-17 | 151.88 | 154.10 | 149.80 | 150.55 | 0.1M |
| 2025-06-16 | 150.53 | 153.60 | 150.25 | 153.43 | 0.1M |
| 2025-06-13 | 149.30 | 151.15 | 149.00 | 150.03 | 0.2M |
| 2025-06-12 | 152.58 | 153.10 | 149.95 | 152.70 | 0.1M |
| 2025-06-11 | 154.78 | 154.60 | 151.85 | 153.70 | 0.3M |
| 2025-06-10 | 151.00 | 154.55 | 150.00 | 154.48 | 0.0M |
| 2025-06-09 | 150.40 | 151.00 | 149.65 | 150.68 | 0.0M |
| 2025-06-06 | 147.45 | 150.50 | 146.90 | 149.88 | 0.0M |
| 2025-06-05 | 148.15 | 149.63 | 146.80 | 147.55 | 0.0M |
| 2025-06-04 | 146.88 | 148.30 | 146.30 | 147.20 | 0.0M |
| 2025-06-03 | 145.68 | 146.05 | 143.70 | 145.35 | 0.0M |
| 2025-06-02 | 145.83 | 147.75 | 143.75 | 145.03 | 0.5M |
| 2025-05-30 | 147.20 | 148.75 | 146.10 | 147.23 | 0.0M |
| 2025-05-29 | 148.58 | 150.15 | 147.60 | 147.95 | 0.0M |
| 2025-05-28 | 149.00 | 149.95 | 148.05 | 148.03 | 0.0M |
| 2025-05-27 | 149.53 | 150.80 | 149.00 | 149.53 | 0.0M |
| 2025-05-26 | 149.30 | 150.35 | 148.95 | 149.30 | 0.0M |
| 2025-05-23 | 148.00 | 149.50 | 143.65 | 146.43 | 0.1M |
| 2025-05-22 | 148.78 | 149.50 | 145.30 | 147.38 | 0.0M |
| 2025-05-21 | 148.20 | 150.35 | 148.05 | 149.95 | 0.3M |
| 2025-05-20 | 147.20 | 150.00 | 147.35 | 148.85 | 0.0M |
| 2025-05-19 | 152.10 | 151.50 | 149.60 | 150.83 | 0.0M |
| 2025-05-16 | 154.20 | 154.00 | 150.20 | 150.93 | 0.1M |
| 2025-05-15 | 151.73 | 153.60 | 151.30 | 153.43 | 1.5M |
| 2025-05-14 | 155.58 | 156.55 | 152.70 | 153.13 | 0.0M |
| 2025-05-13 | 155.88 | 156.45 | 154.00 | 155.83 | 0.2M |
| 2025-05-12 | 150.35 | 155.65 | 150.35 | 155.68 | 0.0M |
| 2025-05-09 | 148.05 | 149.35 | 146.00 | 148.83 | 0.0M |
| 2025-05-08 | 143.88 | 148.00 | 144.40 | 144.93 | 0.6M |
| 2025-05-07 | 143.00 | 143.60 | 141.45 | 143.15 | 0.3M |
| 2025-05-06 | 142.30 | 144.05 | 141.20 | 143.83 | 0.3M |
| 2025-05-05 | 141.95 | 143.15 | 141.55 | 141.95 | 0.0M |
| 2025-05-02 | 140.83 | 143.45 | 140.35 | 142.88 | 0.0M |
| 2025-05-01 | 139.28 | 139.28 | 139.28 | 139.28 | 0.0M |
| 2025-04-30 | 138.40 | 140.90 | 136.10 | 139.28 | 0.4M |
| 2025-04-29 | 140.68 | 143.45 | 135.45 | 137.28 | 0.2M |
| 2025-04-28 | 130.30 | 132.10 | 130.20 | 130.33 | 0.5M |
| 2025-04-25 | 132.88 | 132.30 | 127.90 | 129.85 | 0.0M |
| 2025-04-24 | 132.63 | 133.05 | 130.85 | 131.85 | 0.0M |
| 2025-04-23 | 131.10 | 133.95 | 131.20 | 132.38 | 0.0M |
| 2025-04-22 | 126.78 | 127.85 | 124.30 | 127.80 | 0.1M |
| 2025-04-17 | 129.00 | 129.10 | 126.80 | 127.05 | 0.0M |
| 2025-04-16 | 128.58 | 129.20 | 127.50 | 128.88 | 0.2M |
| 2025-04-15 | 129.30 | 130.30 | 128.55 | 129.93 | 0.0M |
| 2025-04-14 | 128.93 | 129.45 | 127.90 | 128.78 | 0.4M |
| 2025-04-11 | 126.30 | 127.00 | 124.00 | 124.63 | 0.1M |
| 2025-04-10 | 135.10 | 136.40 | 124.10 | 126.58 | 0.1M |
| 2025-04-09 | 122.00 | 125.40 | 121.90 | 122.95 | 0.2M |
| 2025-04-08 | 122.88 | 127.65 | 120.70 | 126.08 | 0.1M |
| 2025-04-07 | 118.53 | 127.25 | 112.10 | 120.38 | 0.0M |
| 2025-04-04 | 133.10 | 134.35 | 126.40 | 129.00 | 0.1M |
| 2025-04-03 | 139.00 | 138.55 | 133.55 | 134.50 | 0.3M |
| 2025-04-02 | 138.45 | 140.00 | 136.70 | 139.25 | 0.1M |
| 2025-04-01 | 140.30 | 141.45 | 139.10 | 139.68 | 0.1M |
| 2025-03-31 | 143.40 | 143.80 | 137.60 | 138.08 | 0.0M |
| 2025-03-28 | 145.88 | 147.65 | 144.50 | 145.60 | 0.0M |
| 2025-03-27 | 146.63 | 147.10 | 144.00 | 146.85 | 0.1M |
| 2025-03-26 | 148.00 | 149.40 | 147.10 | 147.73 | 0.1M |
| 2025-03-25 | 147.30 | 148.85 | 145.85 | 147.03 | 0.4M |
| 2025-03-24 | 147.00 | 147.90 | 144.90 | 146.33 | 0.1M |
| 2025-03-21 | 146.58 | 146.70 | 144.60 | 145.90 | 0.0M |
| 2025-03-20 | 148.10 | 149.68 | 144.45 | 146.83 | 0.2M |
| 2025-03-19 | 146.40 | 147.15 | 145.00 | 146.68 | 0.2M |
| 2025-03-18 | 146.45 | 148.10 | 145.20 | 146.38 | 0.5M |
| 2025-03-17 | 147.40 | 148.25 | 145.20 | 145.83 | 0.2M |
| 2025-03-14 | 145.40 | 148.70 | 144.85 | 146.53 | 0.1M |
| 2025-03-13 | 147.88 | 150.00 | 145.70 | 145.93 | 0.1M |
| 2025-03-12 | 150.30 | 151.20 | 147.00 | 149.23 | 0.1M |
| 2025-03-11 | 153.15 | 153.20 | 146.18 | 146.40 | 0.0M |
| 2025-03-10 | 155.30 | 156.50 | 152.25 | 152.73 | 0.0M |
| 2025-03-07 | 157.00 | 156.95 | 153.15 | 153.15 | 0.3M |
| 2025-03-06 | 152.53 | 157.40 | 151.55 | 157.30 | 0.1M |
| 2025-03-05 | 146.10 | 151.75 | 146.40 | 151.18 | 0.1M |
| 2025-03-04 | 147.00 | 147.90 | 143.25 | 143.75 | 0.1M |
| 2025-03-03 | 148.58 | 150.40 | 147.95 | 148.68 | 0.4M |
| 2025-02-28 | 149.15 | 151.10 | 148.70 | 149.63 | 0.0M |
| 2025-02-27 | 155.00 | 155.30 | 150.55 | 151.38 | 0.0M |
| 2025-02-26 | 159.00 | 159.55 | 155.30 | 155.78 | 0.0M |
| 2025-02-25 | 162.53 | 161.65 | 158.93 | 158.93 | 0.2M |
| 2025-02-24 | 166.10 | 166.15 | 161.00 | 162.40 | 0.0M |
| 2025-02-21 | 161.25 | 164.30 | 160.85 | 163.68 | 0.0M |
| 2025-02-20 | 162.53 | 162.25 | 158.00 | 160.25 | 0.1M |
| 2025-02-19 | 167.05 | 168.05 | 161.65 | 161.83 | 0.3M |
| 2025-02-18 | 177.53 | 177.15 | 164.25 | 167.25 | 0.1M |
| 2025-02-17 | 186.00 | 186.13 | 184.30 | 186.03 | 0.1M |
| 2025-02-14 | 184.53 | 186.60 | 184.20 | 185.83 | 0.0M |
| 2025-02-13 | 183.45 | 186.05 | 183.50 | 185.33 | 0.0M |
| 2025-02-12 | 179.88 | 183.00 | 179.80 | 182.13 | 0.0M |
| 2025-02-11 | 177.30 | 179.45 | 176.35 | 178.78 | 0.0M |
| 2025-02-10 | 175.53 | 176.90 | 174.80 | 176.63 | 0.5M |
| 2025-02-07 | 178.88 | 179.25 | 174.60 | 174.93 | 0.0M |
| 2025-02-06 | 178.53 | 179.80 | 177.60 | 179.23 | 0.1M |
| 2025-02-05 | 176.78 | 178.50 | 176.75 | 178.08 | 0.5M |
| 2025-02-04 | 175.10 | 177.65 | 174.05 | 177.43 | 0.0M |
| 2025-02-03 | 172.58 | 174.80 | 169.75 | 174.33 | 0.2M |
| 2025-01-31 | 175.53 | 177.63 | 174.43 | 177.03 | 0.1M |
| 2025-01-30 | 172.35 | 175.35 | 172.00 | 175.40 | 0.0M |
| 2025-01-29 | 170.63 | 172.55 | 170.60 | 171.95 | 0.1M |
| 2025-01-28 | 165.53 | 170.90 | 165.60 | 170.28 | 0.3M |
| 2025-01-27 | 163.78 | 165.70 | 162.25 | 165.73 | 0.4M |
| 2025-01-24 | 164.58 | 168.35 | 165.25 | 167.50 | 0.1M |
| 2025-01-23 | 162.30 | 164.10 | 162.25 | 164.13 | 0.0M |
| 2025-01-22 | 163.88 | 164.75 | 162.35 | 162.83 | 0.0M |
| 2025-01-21 | 162.00 | 163.58 | 161.55 | 163.48 | 0.1M |
| 2025-01-20 | 160.78 | 162.70 | 160.40 | 161.53 | 0.0M |
| 2025-01-17 | 160.00 | 161.60 | 160.15 | 160.63 | 0.1M |
| 2025-01-16 | 156.58 | 162.75 | 157.30 | 160.03 | 0.1M |
| 2025-01-15 | 155.58 | 158.70 | 155.55 | 157.08 | 0.0M |
| 2025-01-14 | 157.40 | 157.60 | 155.05 | 155.13 | 0.1M |
| 2025-01-13 | 157.05 | 156.50 | 154.45 | 156.53 | 0.0M |
| 2025-01-10 | 156.78 | 160.80 | 156.40 | 156.65 | 0.0M |
| 2025-01-09 | 157.53 | 158.05 | 156.80 | 156.95 | 0.0M |
| 2025-01-08 | 160.00 | 160.20 | 156.85 | 157.88 | 1.3M |
| 2025-01-07 | 158.93 | 161.75 | 158.80 | 160.65 | 0.1M |
| 2025-01-06 | 154.68 | 160.65 | 155.45 | 159.83 | 0.1M |
| 2025-01-03 | 156.78 | 156.90 | 154.85 | 155.10 | 0.1M |
| 2025-01-02 | 156.10 | 158.00 | 155.45 | 156.38 | 0.0M |