116.00
Última Actualización: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 115.25 | 116.20 | 115.30 | 116.00 | 0.0M |
| 2025-10-02 | 118.55 | 119.40 | 114.90 | 115.35 | 0.3M |
| 2025-10-01 | 115.20 | 118.60 | 115.20 | 118.55 | 0.0M |
| 2025-09-30 | 113.10 | 113.60 | 113.00 | 113.50 | 0.0M |
| 2025-09-29 | 111.45 | 113.40 | 111.80 | 113.30 | 0.0M |
| 2025-09-26 | 111.05 | 111.60 | 109.00 | 111.25 | 0.0M |
| 2025-09-25 | 114.25 | 114.00 | 111.50 | 111.55 | 0.0M |
| 2025-09-24 | 114.05 | 115.80 | 114.10 | 115.25 | 0.0M |
| 2025-09-23 | 115.55 | 115.30 | 112.60 | 114.05 | 0.1M |
| 2025-09-22 | 115.25 | 118.25 | 114.30 | 116.20 | 0.6M |
| 2025-09-19 | 114.35 | 115.70 | 114.50 | 115.55 | 0.0M |
| 2025-09-18 | 114.35 | 116.25 | 114.00 | 114.15 | 0.3M |
| 2025-09-17 | 116.90 | 117.00 | 115.40 | 115.65 | 0.0M |
| 2025-09-16 | 118.05 | 117.60 | 116.80 | 116.50 | 0.0M |
| 2025-09-15 | 119.25 | 120.00 | 118.20 | 118.25 | 0.0M |
| 2025-09-12 | 119.25 | 120.10 | 119.00 | 119.25 | 0.0M |
| 2025-09-11 | 118.05 | 119.80 | 119.40 | 119.65 | 0.0M |
| 2025-09-10 | 119.25 | 119.30 | 117.80 | 118.35 | 0.1M |
| 2025-09-09 | 119.45 | 119.80 | 118.10 | 119.15 | 0.0M |
| 2025-09-08 | 120.00 | 121.60 | 118.20 | 118.85 | 0.0M |
| 2025-09-05 | 120.50 | 121.10 | 119.20 | 119.75 | 0.0M |
| 2025-09-04 | 117.60 | 120.60 | 119.90 | 120.20 | 0.0M |
| 2025-09-03 | 115.35 | 117.30 | 116.30 | 117.10 | 0.0M |
| 2025-09-02 | 116.60 | 116.70 | 115.70 | 116.40 | 0.1M |
| 2025-09-01 | 115.85 | 117.20 | 116.20 | 116.90 | 0.0M |
| 2025-08-29 | 117.60 | 117.90 | 116.00 | 116.50 | 0.0M |
| 2025-08-28 | 117.10 | 118.20 | 117.60 | 117.90 | 0.0M |
| 2025-08-27 | 115.85 | 118.40 | 116.80 | 117.20 | 0.0M |
| 2025-08-26 | 115.15 | 116.40 | 114.40 | 115.35 | 0.0M |
| 2025-08-25 | 115.50 | 116.60 | 115.50 | 115.50 | 0.0M |
| 2025-08-22 | 116.00 | 117.70 | 116.00 | 117.00 | 0.0M |
| 2025-08-21 | 115.35 | 116.30 | 114.90 | 115.85 | 0.0M |
| 2025-08-20 | 114.45 | 116.30 | 115.00 | 115.55 | 0.0M |
| 2025-08-19 | 112.80 | 114.70 | 113.60 | 114.45 | 0.0M |
| 2025-08-18 | 112.80 | 113.90 | 113.00 | 113.80 | 0.0M |
| 2025-08-15 | 111.35 | 113.20 | 111.60 | 112.80 | 0.0M |
| 2025-08-14 | 109.70 | 111.30 | 109.70 | 111.15 | 0.0M |
| 2025-08-13 | 107.45 | 109.55 | 107.20 | 109.80 | 0.2M |
| 2025-08-12 | 105.40 | 106.90 | 106.00 | 106.95 | 0.0M |
| 2025-08-11 | 106.35 | 106.50 | 105.70 | 105.90 | 0.0M |
| 2025-08-08 | 106.75 | 106.50 | 105.60 | 105.90 | 0.0M |
| 2025-08-07 | 105.00 | 106.50 | 104.70 | 106.45 | 0.0M |
| 2025-08-06 | 107.45 | 107.50 | 105.30 | 105.90 | 0.0M |
| 2025-08-05 | 106.45 | 107.20 | 106.20 | 106.75 | 0.0M |
| 2025-08-04 | 103.15 | 106.80 | 103.50 | 106.75 | 0.0M |
| 2025-08-01 | 103.35 | 104.00 | 101.90 | 102.85 | 0.0M |
| 2025-07-31 | 111.15 | 111.10 | 103.00 | 103.85 | 0.0M |
| 2025-07-30 | 112.10 | 112.60 | 111.80 | 112.10 | 0.1M |
| 2025-07-29 | 111.55 | 112.70 | 111.84 | 112.00 | 0.0M |
| 2025-07-28 | 112.10 | 114.80 | 112.10 | 112.30 | 0.0M |
| 2025-07-25 | 111.05 | 112.30 | 111.20 | 111.75 | 0.0M |
| 2025-07-24 | 109.30 | 112.50 | 110.00 | 112.00 | 0.0M |
| 2025-07-23 | 106.25 | 109.10 | 107.40 | 109.10 | 0.0M |
| 2025-07-22 | 106.05 | 106.01 | 104.50 | 105.90 | 0.0M |
| 2025-07-21 | 106.65 | 107.10 | 106.10 | 106.15 | 0.0M |
| 2025-07-18 | 106.15 | 106.70 | 106.20 | 106.75 | 0.1M |
| 2025-07-17 | 106.05 | 106.50 | 106.40 | 106.55 | 0.0M |
| 2025-07-16 | 104.50 | 106.10 | 105.11 | 106.05 | 0.0M |
| 2025-07-15 | 106.05 | 106.50 | 104.80 | 104.60 | 0.0M |
| 2025-07-14 | 105.10 | 105.90 | 105.30 | 105.80 | 0.0M |
| 2025-07-11 | 107.85 | 107.60 | 105.50 | 105.50 | 0.1M |
| 2025-07-10 | 105.00 | 108.60 | 105.00 | 108.50 | 0.0M |
| 2025-07-09 | 103.15 | 104.80 | 103.10 | 104.50 | 0.0M |
| 2025-07-08 | 102.25 | 103.20 | 102.30 | 102.85 | 0.0M |
| 2025-07-07 | 103.15 | 105.60 | 102.90 | 102.15 | 0.0M |
| 2025-07-04 | 101.60 | 103.50 | 101.20 | 103.55 | 0.1M |
| 2025-07-03 | 104.10 | 104.50 | 102.70 | 102.35 | 0.0M |
| 2025-07-02 | 103.65 | 104.40 | 103.80 | 104.20 | 0.0M |
| 2025-07-01 | 101.40 | 103.40 | 101.20 | 103.55 | 0.0M |
| 2025-06-30 | 102.75 | 103.00 | 101.10 | 101.20 | 0.2M |
| 2025-06-27 | 103.05 | 104.30 | 102.50 | 102.55 | 0.0M |
| 2025-06-26 | 102.35 | 103.90 | 102.60 | 102.85 | 0.3M |
| 2025-06-25 | 102.65 | 103.40 | 102.40 | 102.25 | 0.0M |
| 2025-06-24 | 101.60 | 103.00 | 102.20 | 102.55 | 0.0M |
| 2025-06-23 | 100.60 | 101.30 | 100.40 | 100.50 | 0.0M |
| 2025-06-20 | 101.10 | 102.00 | 100.40 | 100.50 | 0.0M |
| 2025-06-19 | 101.10 | 101.60 | 101.00 | 101.30 | 0.1M |
| 2025-06-18 | 102.05 | 101.80 | 101.70 | 101.80 | 0.0M |
| 2025-06-17 | 103.35 | 103.80 | 102.60 | 102.55 | 0.0M |
| 2025-06-16 | 102.45 | 103.81 | 103.10 | 103.55 | 0.0M |
| 2025-06-13 | 102.65 | 104.20 | 102.80 | 102.95 | 0.2M |
| 2025-06-12 | 102.95 | 104.10 | 100.90 | 104.00 | 0.0M |
| 2025-06-11 | 104.10 | 105.00 | 103.00 | 103.35 | 0.3M |
| 2025-06-10 | 103.15 | 105.10 | 103.90 | 104.80 | 0.3M |
| 2025-06-09 | 103.45 | 104.60 | 104.10 | 103.85 | 0.2M |
| 2025-06-06 | 104.10 | 104.50 | 103.90 | 103.85 | 0.0M |
| 2025-06-05 | 104.50 | 104.90 | 103.40 | 103.65 | 0.0M |
| 2025-06-04 | 103.55 | 104.50 | 103.00 | 104.20 | 0.0M |
| 2025-06-03 | 103.65 | 104.90 | 103.70 | 104.70 | 0.0M |
| 2025-06-02 | 102.65 | 103.80 | 102.60 | 102.95 | 0.0M |
| 2025-05-30 | 102.05 | 103.80 | 101.80 | 103.35 | 0.0M |
| 2025-05-29 | 103.25 | 103.40 | 102.40 | 102.55 | 0.0M |
| 2025-05-28 | 102.55 | 103.50 | 102.90 | 102.95 | 0.3M |
| 2025-05-27 | 102.35 | 103.50 | 102.60 | 103.15 | 0.5M |
| 2025-05-26 | 102.70 | 102.70 | 101.90 | 102.70 | 0.1M |
| 2025-05-23 | 102.05 | 102.50 | 100.10 | 100.90 | 0.0M |
| 2025-05-22 | 102.45 | 101.90 | 101.30 | 101.80 | 0.0M |
| 2025-05-21 | 104.00 | 103.70 | 102.20 | 103.05 | 0.0M |
| 2025-05-20 | 102.55 | 104.60 | 102.00 | 103.45 | 0.0M |
| 2025-05-19 | 102.45 | 102.60 | 101.90 | 102.55 | 0.2M |
| 2025-05-16 | 102.75 | 104.00 | 102.60 | 102.65 | 0.8M |
| 2025-05-15 | 100.30 | 102.50 | 100.20 | 101.80 | 0.0M |
| 2025-05-14 | 102.75 | 102.30 | 100.60 | 100.60 | 0.3M |
| 2025-05-13 | 104.90 | 105.50 | 102.50 | 102.45 | 0.0M |
| 2025-05-12 | 100.80 | 104.70 | 99.00 | 104.10 | 0.0M |
| 2025-05-09 | 101.40 | 102.40 | 101.60 | 101.40 | 0.1M |
| 2025-05-08 | 102.35 | 101.40 | 100.50 | 101.20 | 0.0M |
| 2025-05-07 | 103.75 | 103.10 | 101.70 | 102.15 | 0.0M |
| 2025-05-06 | 104.10 | 105.20 | 104.10 | 104.30 | 0.0M |
| 2025-05-05 | 104.40 | 104.70 | 103.89 | 104.40 | 0.0M |
| 2025-05-02 | 102.25 | 104.00 | 102.60 | 104.20 | 0.0M |
| 2025-05-01 | 101.30 | 101.30 | 101.30 | 101.30 | 0.0M |
| 2025-04-30 | 100.30 | 102.10 | 100.70 | 101.30 | 0.0M |
| 2025-04-29 | 98.95 | 99.95 | 99.05 | 99.55 | 0.1M |
| 2025-04-28 | 98.05 | 99.30 | 97.75 | 98.85 | 0.1M |
| 2025-04-25 | 98.85 | 100.70 | 97.40 | 98.15 | 0.0M |
| 2025-04-24 | 94.35 | 98.35 | 94.15 | 98.45 | 0.1M |
| 2025-04-23 | 92.60 | 94.70 | 93.10 | 94.05 | 0.1M |
| 2025-04-22 | 90.85 | 92.07 | 88.05 | 91.55 | 0.7M |
| 2025-04-17 | 94.05 | 92.80 | 90.40 | 90.75 | 0.1M |
| 2025-04-16 | 98.85 | 96.05 | 94.80 | 94.75 | 0.0M |
| 2025-04-15 | 97.70 | 99.15 | 97.25 | 99.05 | 0.1M |
| 2025-04-14 | 96.30 | 97.40 | 95.75 | 96.90 | 0.1M |
| 2025-04-11 | 93.50 | 95.00 | 92.95 | 94.45 | 0.0M |
| 2025-04-10 | 95.05 | 97.10 | 93.75 | 94.05 | 0.0M |
| 2025-04-09 | 97.80 | 96.90 | 93.00 | 93.60 | 0.0M |
| 2025-04-08 | 97.70 | 99.45 | 98.10 | 99.15 | 0.0M |
| 2025-04-07 | 100.50 | 99.95 | 97.45 | 97.70 | 0.0M |
| 2025-04-04 | 107.45 | 107.00 | 102.90 | 103.75 | 0.0M |
| 2025-04-03 | 107.55 | 109.30 | 107.80 | 108.20 | 0.0M |
| 2025-04-02 | 107.75 | 108.30 | 105.20 | 107.35 | 0.0M |
| 2025-04-01 | 106.65 | 108.40 | 106.90 | 107.45 | 0.0M |
| 2025-03-31 | 107.45 | 107.60 | 105.90 | 105.90 | 0.0M |
| 2025-03-28 | 105.10 | 108.40 | 104.90 | 107.45 | 0.0M |
| 2025-03-27 | 105.80 | 106.70 | 104.80 | 105.70 | 0.1M |
| 2025-03-26 | 109.40 | 108.70 | 105.40 | 105.50 | 0.0M |
| 2025-03-25 | 108.80 | 109.95 | 108.80 | 108.90 | 0.1M |
| 2025-03-24 | 110.75 | 111.20 | 108.70 | 108.90 | 0.0M |
| 2025-03-21 | 111.55 | 111.88 | 110.30 | 110.85 | 0.0M |
| 2025-03-20 | 111.15 | 111.60 | 110.90 | 111.35 | 0.0M |
| 2025-03-19 | 110.75 | 111.90 | 110.60 | 111.65 | 0.0M |
| 2025-03-18 | 110.85 | 111.90 | 110.90 | 111.25 | 0.1M |
| 2025-03-17 | 109.40 | 111.10 | 109.50 | 110.75 | 0.0M |
| 2025-03-14 | 109.30 | 110.04 | 109.30 | 109.80 | 0.3M |
| 2025-03-13 | 110.95 | 110.80 | 108.90 | 109.90 | 0.0M |
| 2025-03-12 | 109.10 | 112.50 | 109.60 | 111.45 | 0.0M |
| 2025-03-11 | 110.05 | 111.00 | 108.50 | 108.50 | 0.5M |
| 2025-03-10 | 110.25 | 110.40 | 108.80 | 109.60 | 0.1M |
| 2025-03-07 | 112.00 | 111.50 | 109.50 | 110.95 | 0.3M |
| 2025-03-06 | 110.95 | 112.70 | 109.70 | 112.70 | 0.0M |
| 2025-03-05 | 113.60 | 114.50 | 110.80 | 111.15 | 0.0M |
| 2025-03-04 | 112.20 | 113.40 | 112.01 | 112.90 | 0.0M |
| 2025-03-03 | 110.85 | 113.60 | 110.90 | 112.60 | 0.0M |
| 2025-02-28 | 110.05 | 111.20 | 109.00 | 110.75 | 0.0M |
| 2025-02-27 | 110.05 | 110.20 | 109.00 | 109.60 | 0.0M |
| 2025-02-26 | 112.80 | 112.90 | 109.95 | 110.15 | 0.0M |
| 2025-02-25 | 111.05 | 114.30 | 111.20 | 113.10 | 0.0M |
| 2025-02-24 | 110.65 | 111.10 | 109.90 | 110.85 | 0.0M |
| 2025-02-21 | 109.40 | 110.40 | 109.10 | 110.25 | 0.0M |
| 2025-02-20 | 109.80 | 110.40 | 109.00 | 109.00 | 0.0M |
| 2025-02-19 | 111.55 | 111.40 | 109.70 | 110.05 | 0.0M |
| 2025-02-18 | 111.55 | 111.90 | 111.10 | 111.55 | 0.0M |
| 2025-02-17 | 111.85 | 114.00 | 111.80 | 111.75 | 0.0M |
| 2025-02-14 | 113.20 | 113.52 | 110.80 | 110.85 | 0.0M |
| 2025-02-13 | 118.05 | 118.00 | 112.30 | 112.70 | 0.0M |
| 2025-02-12 | 121.20 | 120.40 | 118.70 | 118.45 | 0.0M |
| 2025-02-11 | 122.35 | 122.30 | 119.60 | 122.05 | 0.0M |
| 2025-02-10 | 121.90 | 123.10 | 121.90 | 122.25 | 0.1M |
| 2025-02-07 | 121.30 | 122.10 | 120.80 | 121.70 | 0.0M |
| 2025-02-06 | 120.40 | 121.50 | 118.70 | 120.90 | 0.3M |
| 2025-02-05 | 118.95 | 120.70 | 118.70 | 120.40 | 0.0M |
| 2025-02-04 | 118.95 | 120.00 | 119.00 | 119.65 | 0.0M |
| 2025-02-03 | 118.55 | 119.40 | 117.40 | 119.35 | 0.1M |
| 2025-01-31 | 119.35 | 120.10 | 119.20 | 119.55 | 0.0M |
| 2025-01-30 | 117.90 | 119.50 | 116.10 | 118.95 | 0.0M |
| 2025-01-29 | 118.95 | 120.10 | 118.50 | 118.85 | 0.0M |
| 2025-01-28 | 121.00 | 121.50 | 118.00 | 121.10 | 0.0M |
| 2025-01-27 | 119.45 | 121.60 | 119.40 | 121.20 | 0.0M |
| 2025-01-24 | 119.75 | 120.30 | 119.00 | 119.65 | 0.3M |
| 2025-01-23 | 118.45 | 119.90 | 118.30 | 119.45 | 0.0M |
| 2025-01-22 | 119.85 | 120.10 | 115.90 | 117.70 | 0.1M |
| 2025-01-21 | 122.35 | 122.40 | 119.90 | 120.20 | 0.0M |
| 2025-01-20 | 123.45 | 123.90 | 122.70 | 122.85 | 0.3M |
| 2025-01-17 | 125.10 | 125.35 | 123.10 | 124.10 | 0.0M |
| 2025-01-16 | 121.00 | 124.90 | 122.20 | 124.80 | 0.0M |
| 2025-01-15 | 119.35 | 121.50 | 119.50 | 121.20 | 0.0M |
| 2025-01-14 | 119.45 | 120.00 | 118.90 | 118.85 | 0.4M |
| 2025-01-13 | 118.05 | 120.00 | 118.00 | 119.05 | 0.0M |
| 2025-01-10 | 118.85 | 119.10 | 118.20 | 118.75 | 0.0M |
| 2025-01-09 | 117.40 | 119.00 | 117.40 | 118.75 | 0.0M |
| 2025-01-08 | 117.30 | 117.50 | 116.80 | 117.10 | 0.0M |
| 2025-01-07 | 116.10 | 117.40 | 115.60 | 117.30 | 0.2M |
| 2025-01-06 | 113.40 | 116.40 | 113.60 | 116.10 | 0.0M |
| 2025-01-03 | 113.40 | 113.70 | 112.90 | 113.00 | 0.2M |
| 2025-01-02 | 110.95 | 113.10 | 110.90 | 113.20 | 0.0M |