92.65
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 | 91.23 | 93.75 | 90.93 | 92.65 | 0.0M |
| 2025-09-25 | 96.55 | 96.35 | 91.45 | 92.40 | 0.0M |
| 2025-09-24 | 96.25 | 97.15 | 95.75 | 96.25 | 0.1M |
| 2025-09-23 | 97.23 | 97.70 | 96.95 | 97.23 | 0.0M |
| 2025-09-22 | 98.25 | 98.25 | 96.85 | 98.25 | 0.0M |
| 2025-09-19 | 99.03 | 99.45 | 97.85 | 99.03 | 0.0M |
| 2025-09-18 | 99.03 | 99.70 | 97.90 | 99.55 | 0.0M |
| 2025-09-17 | 98.88 | 100.00 | 97.00 | 97.48 | 0.0M |
| 2025-09-16 | 97.18 | 98.60 | 97.43 | 98.58 | 0.0M |
| 2025-09-15 | 96.85 | 98.75 | 96.80 | 98.18 | 0.0M |
| 2025-09-12 | 96.25 | 97.35 | 96.60 | 96.25 | 0.0M |
| 2025-09-11 | 95.93 | 96.25 | 95.45 | 95.93 | 0.0M |
| 2025-09-10 | 98.85 | 99.20 | 95.23 | 95.93 | 0.0M |
| 2025-09-09 | 97.48 | 99.65 | 98.20 | 98.75 | 0.0M |
| 2025-09-08 | 97.08 | 98.10 | 96.95 | 97.08 | 0.0M |
| 2025-09-05 | 94.80 | 97.00 | 94.30 | 96.15 | 0.0M |
| 2025-09-04 | 95.78 | 96.35 | 94.50 | 95.78 | 0.0M |
| 2025-09-03 | 95.28 | 96.35 | 95.35 | 95.28 | 0.0M |
| 2025-09-02 | 96.55 | 97.60 | 95.60 | 96.50 | 0.0M |
| 2025-09-01 | 96.40 | 97.60 | 96.55 | 96.40 | 0.0M |
| 2025-08-29 | 97.23 | 97.15 | 95.45 | 95.73 | 0.0M |
| 2025-08-28 | 98.08 | 98.40 | 97.03 | 98.08 | 0.3M |
| 2025-08-27 | 98.15 | 98.75 | 97.40 | 98.45 | 0.0M |
| 2025-08-26 | 100.03 | 101.40 | 98.20 | 98.35 | 0.5M |
| 2025-08-25 | 101.45 | 102.20 | 100.50 | 101.45 | 0.1M |
| 2025-08-22 | 94.70 | 102.40 | 94.20 | 101.38 | 0.4M |
| 2025-08-21 | 95.43 | 95.75 | 95.05 | 95.28 | 0.0M |
| 2025-08-20 | 94.25 | 96.00 | 94.20 | 95.58 | 0.3M |
| 2025-08-19 | 94.15 | 95.10 | 94.15 | 94.20 | 0.1M |
| 2025-08-18 | 92.25 | 94.10 | 91.50 | 93.58 | 0.0M |
| 2025-08-15 | 90.65 | 91.80 | 90.60 | 91.13 | 0.0M |
| 2025-08-14 | 92.55 | 92.75 | 90.45 | 90.90 | 0.0M |
| 2025-08-13 | 92.20 | 92.75 | 91.75 | 92.20 | 0.0M |
| 2025-08-12 | 90.65 | 91.50 | 90.03 | 90.65 | 0.0M |
| 2025-08-11 | 91.93 | 92.00 | 90.45 | 90.55 | 0.1M |
| 2025-08-08 | 91.88 | 92.45 | 90.90 | 91.88 | 0.2M |
| 2025-08-07 | 90.00 | 92.30 | 89.35 | 91.28 | 0.0M |
| 2025-08-06 | 92.20 | 92.55 | 89.65 | 90.85 | 0.0M |
| 2025-08-05 | 92.70 | 93.25 | 91.50 | 92.70 | 0.0M |
| 2025-08-04 | 92.65 | 93.58 | 91.95 | 92.65 | 0.0M |
| 2025-08-01 | 92.70 | 93.20 | 89.10 | 92.10 | 0.1M |
| 2025-07-31 | 97.23 | 97.93 | 96.30 | 97.23 | 0.0M |
| 2025-07-30 | 100.13 | 99.05 | 97.05 | 98.65 | 0.0M |
| 2025-07-29 | 101.68 | 101.60 | 99.83 | 100.20 | 0.0M |
| 2025-07-28 | 102.65 | 103.20 | 101.20 | 101.18 | 0.0M |
| 2025-07-25 | 102.15 | 102.60 | 100.60 | 100.70 | 0.4M |
| 2025-07-24 | 101.08 | 102.45 | 100.90 | 102.48 | 0.1M |
| 2025-07-23 | 99.23 | 100.70 | 99.10 | 100.10 | 0.0M |
| 2025-07-22 | 97.38 | 98.65 | 97.00 | 97.58 | 0.0M |
| 2025-07-21 | 98.68 | 98.75 | 97.00 | 97.23 | 0.0M |
| 2025-07-18 | 99.55 | 100.60 | 98.60 | 99.55 | 0.0M |
| 2025-07-17 | 98.15 | 99.70 | 98.10 | 99.55 | 0.0M |
| 2025-07-16 | 97.33 | 98.75 | 97.30 | 97.88 | 0.1M |
| 2025-07-15 | 96.00 | 98.13 | 95.85 | 97.33 | 0.1M |
| 2025-07-14 | 95.63 | 96.25 | 95.25 | 95.63 | 0.0M |
| 2025-07-11 | 98.78 | 98.48 | 96.25 | 97.33 | 0.0M |
| 2025-07-10 | 98.05 | 98.85 | 97.65 | 98.05 | 0.0M |
| 2025-07-09 | 98.35 | 98.10 | 97.20 | 98.35 | 0.1M |
| 2025-07-08 | 97.58 | 98.00 | 96.80 | 97.58 | 0.0M |
| 2025-07-07 | 98.75 | 99.30 | 97.85 | 98.75 | 0.0M |
| 2025-07-04 | 99.13 | 100.00 | 97.40 | 98.78 | 0.0M |
| 2025-07-03 | 100.70 | 100.50 | 98.85 | 99.15 | 0.1M |
| 2025-07-02 | 98.55 | 100.50 | 98.45 | 99.93 | 0.0M |
| 2025-07-01 | 99.25 | 99.03 | 96.95 | 98.68 | 0.1M |
| 2025-06-30 | 100.10 | 101.80 | 99.40 | 100.10 | 0.0M |
| 2025-06-27 | 100.30 | 102.00 | 100.00 | 100.40 | 0.0M |
| 2025-06-26 | 100.30 | 101.30 | 98.98 | 100.40 | 0.1M |
| 2025-06-25 | 101.38 | 103.90 | 100.00 | 100.10 | 0.1M |
| 2025-06-24 | 96.65 | 99.05 | 96.85 | 98.75 | 0.0M |
| 2025-06-23 | 93.78 | 96.30 | 93.95 | 95.13 | 0.0M |
| 2025-06-20 | 93.83 | 96.30 | 93.50 | 95.13 | 0.0M |
| 2025-06-19 | 91.48 | 92.98 | 90.85 | 92.85 | 0.0M |
| 2025-06-18 | 93.58 | 93.55 | 91.20 | 92.20 | 0.0M |
| 2025-06-17 | 96.25 | 96.30 | 93.05 | 93.33 | 0.0M |
| 2025-06-16 | 97.60 | 97.75 | 96.28 | 97.18 | 0.1M |
| 2025-06-13 | 99.25 | 99.05 | 96.68 | 97.70 | 0.0M |
| 2025-06-12 | 101.10 | 101.20 | 99.45 | 99.55 | 0.0M |
| 2025-06-11 | 102.55 | 102.70 | 101.10 | 101.10 | 0.1M |
| 2025-06-10 | 100.20 | 102.70 | 100.00 | 101.48 | 0.5M |
| 2025-06-09 | 98.48 | 98.48 | 98.48 | 98.48 | 0.0M |
| 2025-06-06 | 99.13 | 99.65 | 97.90 | 98.48 | 0.1M |
| 2025-06-05 | 100.30 | 100.30 | 100.30 | 100.30 | 0.0M |
| 2025-06-04 | 100.63 | 100.70 | 99.30 | 100.30 | 0.0M |
| 2025-06-03 | 99.35 | 100.90 | 99.65 | 100.63 | 0.0M |
| 2025-06-02 | 100.80 | 101.00 | 98.25 | 98.38 | 0.1M |
| 2025-05-30 | 101.18 | 101.18 | 101.18 | 101.18 | 0.0M |
| 2025-05-29 | 101.18 | 101.18 | 101.18 | 101.18 | 0.0M |
| 2025-05-28 | 102.18 | 102.40 | 101.05 | 101.18 | 0.0M |
| 2025-05-27 | 101.60 | 103.60 | 101.70 | 103.15 | 0.1M |
| 2025-05-26 | 101.30 | 103.00 | 100.95 | 101.30 | 0.4M |
| 2025-05-23 | 103.05 | 103.85 | 100.10 | 100.70 | 0.0M |
| 2025-05-22 | 102.95 | 103.70 | 102.10 | 102.38 | 0.0M |
| 2025-05-21 | 103.85 | 104.00 | 102.35 | 102.28 | 0.0M |
| 2025-05-20 | 103.55 | 104.90 | 101.70 | 104.70 | 0.0M |
| 2025-05-19 | 105.40 | 105.30 | 103.35 | 104.40 | 0.1M |
| 2025-05-16 | 102.65 | 106.40 | 102.30 | 104.90 | 0.0M |
| 2025-05-15 | 103.85 | 103.90 | 101.40 | 102.18 | 0.0M |
| 2025-05-14 | 104.80 | 105.50 | 104.40 | 105.50 | 0.0M |
| 2025-05-13 | 104.80 | 106.20 | 104.10 | 105.00 | 0.0M |
| 2025-05-12 | 103.45 | 104.10 | 101.00 | 102.48 | 0.0M |
| 2025-05-09 | 101.58 | 104.90 | 102.30 | 104.40 | 0.0M |
| 2025-05-08 | 104.20 | 105.10 | 100.30 | 101.58 | 0.1M |
| 2025-05-07 | 110.15 | 109.30 | 104.10 | 105.80 | 0.1M |
| 2025-05-06 | 124.00 | 124.90 | 120.20 | 121.20 | 0.0M |
| 2025-05-05 | 120.50 | 121.30 | 118.80 | 120.50 | 0.0M |
| 2025-05-02 | 117.50 | 121.00 | 117.40 | 120.80 | 0.0M |
| 2025-05-01 | 117.20 | 118.05 | 114.60 | 117.20 | 0.0M |
| 2025-04-30 | 116.50 | 118.50 | 116.80 | 118.25 | 0.1M |
| 2025-04-29 | 115.85 | 117.10 | 116.00 | 115.85 | 0.2M |
| 2025-04-28 | 116.10 | 116.60 | 115.70 | 116.10 | 0.0M |
| 2025-04-25 | 117.80 | 118.00 | 116.30 | 117.80 | 0.0M |
| 2025-04-24 | 115.45 | 117.90 | 113.70 | 117.00 | 0.0M |
| 2025-04-23 | 113.60 | 117.80 | 113.40 | 116.80 | 0.0M |
| 2025-04-22 | 113.30 | 113.70 | 110.00 | 112.40 | 0.0M |
| 2025-04-17 | 114.05 | 114.05 | 114.05 | 114.05 | 0.0M |
| 2025-04-16 | 116.30 | 114.80 | 112.30 | 114.05 | 0.0M |
| 2025-04-15 | 118.85 | 121.40 | 116.40 | 118.75 | 0.0M |
| 2025-04-14 | 120.00 | 120.40 | 117.00 | 118.15 | 0.0M |
| 2025-04-11 | 117.50 | 118.70 | 116.20 | 118.05 | 0.5M |
| 2025-04-10 | 123.55 | 124.60 | 118.40 | 117.90 | 0.0M |
| 2025-04-09 | 113.20 | 115.50 | 111.70 | 113.00 | 1.7M |
| 2025-04-08 | 117.20 | 117.80 | 112.20 | 116.90 | 0.0M |
| 2025-04-07 | 103.05 | 119.45 | 102.40 | 114.75 | 0.0M |
| 2025-04-04 | 108.85 | 112.10 | 107.95 | 108.35 | 0.0M |
| 2025-04-03 | 114.70 | 115.70 | 109.55 | 109.43 | 0.0M |
| 2025-04-02 | 117.33 | 118.10 | 113.45 | 117.38 | 0.2M |
| 2025-04-01 | 119.58 | 120.55 | 117.75 | 117.88 | 0.0M |
| 2025-03-31 | 122.65 | 123.25 | 117.95 | 119.08 | 0.4M |
| 2025-03-28 | 119.48 | 123.85 | 119.65 | 122.90 | 1.2M |
| 2025-03-27 | 122.15 | 122.70 | 119.40 | 120.35 | 0.0M |
| 2025-03-26 | 125.58 | 125.60 | 122.50 | 123.73 | 0.0M |
| 2025-03-25 | 123.53 | 126.30 | 123.85 | 125.23 | 0.1M |
| 2025-03-24 | 122.90 | 124.40 | 121.40 | 122.90 | 0.0M |
| 2025-03-21 | 123.48 | 122.80 | 120.85 | 121.68 | 0.0M |
| 2025-03-20 | 122.85 | 125.45 | 120.55 | 124.30 | 0.0M |
| 2025-03-19 | 122.40 | 122.80 | 119.90 | 122.40 | 0.6M |
| 2025-03-18 | 123.48 | 124.40 | 123.10 | 123.43 | 2.0M |
| 2025-03-17 | 120.45 | 123.40 | 120.40 | 122.05 | 0.0M |
| 2025-03-14 | 119.63 | 120.90 | 119.05 | 121.03 | 0.0M |
| 2025-03-13 | 119.93 | 121.25 | 118.20 | 121.28 | 0.0M |
| 2025-03-12 | 116.30 | 120.30 | 117.70 | 119.58 | 0.1M |
| 2025-03-11 | 121.33 | 121.35 | 115.60 | 115.93 | 0.0M |
| 2025-03-10 | 124.95 | 125.35 | 120.95 | 121.63 | 0.0M |
| 2025-03-07 | 124.65 | 126.13 | 124.05 | 124.65 | 0.0M |
| 2025-03-06 | 128.15 | 128.05 | 123.50 | 124.15 | 0.0M |
| 2025-03-05 | 128.20 | 128.75 | 127.35 | 128.30 | 0.0M |
| 2025-03-04 | 130.25 | 130.40 | 126.00 | 126.40 | 0.0M |
| 2025-03-03 | 131.28 | 131.50 | 129.20 | 131.18 | 0.0M |
| 2025-02-28 | 132.25 | 132.50 | 130.18 | 129.93 | 0.0M |
| 2025-02-27 | 135.78 | 136.00 | 133.00 | 133.78 | 0.0M |
| 2025-02-26 | 136.90 | 137.43 | 135.90 | 136.90 | 0.0M |
| 2025-02-25 | 138.45 | 141.30 | 135.75 | 138.55 | 0.3M |
| 2025-02-24 | 139.38 | 141.15 | 138.55 | 139.38 | 0.0M |
| 2025-02-21 | 141.48 | 141.15 | 139.25 | 139.38 | 0.0M |
| 2025-02-20 | 143.48 | 143.60 | 140.35 | 141.18 | 0.0M |
| 2025-02-19 | 141.18 | 143.85 | 140.80 | 143.43 | 0.0M |
| 2025-02-18 | 138.70 | 143.10 | 136.00 | 141.43 | 0.0M |
| 2025-02-17 | 138.95 | 140.35 | 138.45 | 139.08 | 0.0M |
| 2025-02-14 | 134.80 | 138.65 | 134.60 | 136.80 | 0.0M |
| 2025-02-13 | 132.80 | 134.80 | 132.60 | 133.23 | 0.0M |
| 2025-02-12 | 134.20 | 135.00 | 132.05 | 132.45 | 0.0M |
| 2025-02-11 | 134.00 | 135.75 | 133.75 | 133.93 | 0.0M |
| 2025-02-10 | 133.73 | 134.25 | 131.15 | 133.33 | 0.0M |
| 2025-02-07 | 133.28 | 133.70 | 132.65 | 133.48 | 0.0M |
| 2025-02-06 | 134.60 | 135.10 | 132.75 | 132.80 | 1.1M |
| 2025-02-05 | 133.38 | 134.25 | 131.60 | 132.80 | 0.0M |
| 2025-02-04 | 133.93 | 136.55 | 133.15 | 133.93 | 0.0M |
| 2025-02-03 | 131.48 | 133.75 | 130.05 | 133.38 | 0.0M |
| 2025-01-31 | 138.30 | 138.60 | 134.70 | 136.25 | 0.0M |
| 2025-01-30 | 138.10 | 137.95 | 133.95 | 136.10 | 0.0M |
| 2025-01-29 | 136.60 | 139.80 | 136.30 | 138.60 | 0.6M |
| 2025-01-28 | 136.20 | 137.20 | 135.50 | 136.10 | 0.0M |
| 2025-01-27 | 134.80 | 136.10 | 134.70 | 134.80 | 0.0M |
| 2025-01-24 | 136.90 | 136.90 | 135.35 | 136.90 | 0.0M |
| 2025-01-23 | 136.45 | 138.30 | 135.80 | 137.03 | 0.0M |
| 2025-01-22 | 136.55 | 139.15 | 136.40 | 138.40 | 0.6M |
| 2025-01-21 | 138.95 | 138.95 | 130.90 | 134.95 | 0.4M |
| 2025-01-20 | 138.55 | 141.25 | 137.85 | 138.55 | 0.0M |
| 2025-01-17 | 141.48 | 142.95 | 138.60 | 139.38 | 0.0M |
| 2025-01-16 | 139.08 | 141.65 | 137.60 | 141.33 | 0.0M |
| 2025-01-15 | 135.78 | 138.35 | 135.35 | 137.73 | 0.0M |
| 2025-01-14 | 134.65 | 137.80 | 131.75 | 136.75 | 3.3M |
| 2025-01-13 | 138.75 | 140.10 | 135.00 | 136.35 | 0.0M |
| 2025-01-10 | 132.50 | 137.10 | 130.60 | 136.00 | 0.0M |
| 2025-01-09 | 116.65 | 117.10 | 114.55 | 116.65 | 2.4M |
| 2025-01-08 | 109.78 | 111.70 | 109.65 | 109.68 | 0.0M |
| 2025-01-07 | 107.38 | 110.00 | 107.65 | 108.65 | 0.0M |
| 2025-01-06 | 105.08 | 107.60 | 104.75 | 106.10 | 0.0M |
| 2025-01-03 | 104.90 | 105.45 | 104.00 | 104.70 | 0.0M |
| 2025-01-02 | 104.80 | 105.50 | 104.55 | 104.80 | 0.0M |