77.70
Última Actualización: 2025-09-30
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 |
---|---|---|---|---|---|
2025-09-30 | 78.90 | 78.90 | 77.30 | 77.70 | 0.0M |
2025-09-29 | 79.20 | 79.60 | 78.95 | 78.95 | 0.0M |
2025-09-26 | 78.70 | 78.70 | 78.70 | 78.70 | 0.0M |
2025-09-24 | 80.90 | 80.90 | 80.30 | 80.30 | 0.0M |
2025-09-23 | 84.00 | 84.00 | 83.00 | 83.00 | 0.0M |
2025-09-22 | 83.00 | 83.20 | 83.00 | 83.20 | 0.0M |
2025-09-19 | 83.40 | 83.60 | 83.40 | 83.60 | 0.0M |
2025-09-18 | 83.55 | 83.55 | 83.55 | 83.55 | 0.0M |
2025-09-17 | 84.20 | 84.20 | 83.70 | 83.70 | 0.0M |
2025-09-16 | 83.10 | 83.10 | 83.10 | 83.10 | 0.1M |
2025-09-15 | 82.80 | 82.80 | 82.80 | 82.80 | 0.0M |
2025-09-11 | 82.05 | 82.25 | 81.95 | 81.95 | 0.0M |
2025-09-10 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
2025-09-09 | 80.80 | 81.00 | 80.80 | 80.90 | 0.0M |
2025-09-08 | 81.85 | 81.85 | 81.50 | 81.50 | 0.0M |
2025-09-05 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
2025-09-03 | 82.40 | 82.90 | 82.40 | 82.90 | 0.0M |
2025-09-02 | 84.40 | 84.45 | 82.30 | 82.30 | 0.0M |
2025-09-01 | 86.00 | 86.00 | 85.40 | 85.40 | 0.0M |
2025-08-28 | 87.90 | 88.50 | 87.90 | 87.90 | 0.0M |
2025-08-27 | 95.30 | 95.30 | 93.10 | 95.30 | 0.3M |
2025-08-26 | 95.40 | 95.40 | 94.60 | 95.40 | 0.0M |
2025-08-25 | 97.50 | 97.50 | 95.80 | 97.50 | 0.6M |
2025-08-22 | 97.30 | 97.30 | 96.50 | 97.30 | 0.0M |
2025-08-21 | 96.30 | 98.20 | 95.90 | 96.30 | 0.0M |
2025-08-20 | 95.60 | 96.40 | 95.60 | 95.60 | 0.0M |
2025-08-19 | 97.70 | 97.80 | 96.20 | 97.70 | 0.0M |
2025-08-18 | 94.50 | 94.50 | 94.50 | 94.50 | 0.0M |
2025-08-15 | 96.30 | 96.60 | 96.30 | 96.30 | 0.0M |
2025-08-14 | 96.30 | 96.30 | 96.30 | 96.30 | 0.0M |
2025-08-13 | 96.50 | 97.70 | 96.50 | 96.50 | 0.0M |
2025-08-12 | 97.70 | 97.70 | 97.00 | 97.70 | 0.0M |
2025-08-11 | 96.70 | 96.70 | 96.70 | 96.70 | 0.0M |
2025-08-08 | 97.20 | 97.75 | 96.90 | 97.20 | 0.0M |
2025-08-07 | 96.20 | 97.75 | 96.20 | 96.20 | 0.0M |
2025-08-06 | 95.80 | 97.40 | 95.80 | 95.80 | 0.0M |
2025-08-05 | 94.80 | 95.50 | 94.80 | 94.80 | 0.1M |
2025-08-04 | 94.40 | 96.20 | 94.30 | 94.40 | 0.0M |
2025-08-01 | 95.15 | 96.00 | 94.60 | 95.15 | 0.0M |
2025-07-31 | 94.60 | 96.40 | 94.60 | 94.60 | 0.0M |
2025-07-30 | 95.60 | 96.20 | 95.60 | 95.60 | 0.0M |
2025-07-29 | 96.30 | 96.40 | 96.30 | 96.30 | 0.0M |
2025-07-28 | 95.70 | 95.70 | 95.70 | 95.70 | 0.0M |
2025-07-25 | 95.90 | 95.90 | 95.60 | 95.90 | 0.0M |
2025-07-23 | 95.90 | 95.90 | 95.20 | 95.90 | 0.0M |
2025-07-22 | 92.80 | 93.10 | 92.80 | 92.80 | 0.0M |
2025-07-21 | 93.40 | 93.70 | 93.40 | 93.40 | 0.0M |
2025-07-18 | 93.30 | 93.90 | 93.00 | 93.30 | 0.0M |
2025-07-17 | 94.20 | 94.20 | 93.70 | 94.20 | 0.0M |
2025-07-16 | 93.30 | 93.30 | 93.30 | 93.30 | 0.0M |
2025-07-15 | 92.00 | 93.20 | 91.95 | 92.00 | 0.0M |
2025-07-14 | 91.30 | 91.70 | 90.60 | 91.30 | 0.0M |
2025-07-11 | 92.10 | 92.90 | 92.05 | 92.10 | 0.0M |
2025-07-10 | 93.00 | 93.35 | 92.60 | 93.00 | 0.0M |
2025-07-09 | 92.00 | 92.30 | 91.45 | 92.00 | 0.0M |
2025-07-08 | 90.80 | 90.80 | 90.10 | 90.80 | 0.0M |
2025-07-07 | 91.30 | 91.30 | 90.30 | 91.30 | 0.2M |
2025-07-04 | 89.90 | 89.90 | 89.90 | 89.90 | 0.0M |
2025-07-03 | 88.50 | 88.50 | 86.90 | 88.50 | 0.0M |
2025-07-02 | 86.80 | 86.80 | 85.20 | 86.80 | 0.0M |
2025-07-01 | 86.75 | 88.40 | 86.30 | 86.75 | 0.0M |
2025-06-30 | 87.80 | 88.75 | 87.80 | 87.80 | 0.0M |
2025-06-27 | 87.30 | 87.90 | 87.10 | 87.30 | 0.0M |
2025-06-26 | 86.00 | 86.00 | 85.65 | 86.00 | 0.0M |
2025-06-25 | 85.70 | 85.90 | 85.70 | 85.70 | 0.6M |
2025-06-24 | 85.55 | 85.60 | 85.50 | 85.55 | 0.0M |
2025-06-23 | 84.15 | 85.00 | 83.55 | 84.15 | 0.0M |
2025-06-19 | 85.55 | 86.30 | 85.35 | 85.55 | 0.0M |
2025-06-18 | 85.90 | 85.90 | 85.50 | 85.90 | 0.0M |
2025-06-17 | 85.80 | 85.90 | 85.30 | 85.80 | 0.0M |
2025-06-16 | 85.70 | 86.40 | 85.70 | 85.70 | 0.0M |
2025-06-13 | 84.80 | 86.70 | 84.80 | 84.80 | 0.0M |
2025-06-11 | 90.05 | 90.30 | 87.00 | 90.05 | 0.0M |
2025-06-10 | 88.20 | 88.70 | 85.25 | 88.20 | 0.0M |
2025-06-09 | 85.40 | 87.50 | 84.90 | 85.40 | 0.0M |
2025-06-05 | 86.75 | 89.20 | 86.40 | 86.75 | 0.0M |
2025-06-04 | 88.40 | 88.60 | 88.15 | 88.40 | 0.0M |
2025-06-03 | 87.15 | 88.65 | 86.90 | 87.15 | 0.0M |
2025-06-02 | 88.80 | 90.20 | 88.80 | 88.80 | 0.0M |
2025-05-30 | 89.60 | 89.60 | 88.80 | 89.60 | 0.0M |
2025-05-28 | 94.40 | 94.90 | 94.40 | 94.40 | 0.0M |
2025-05-27 | 91.70 | 92.30 | 91.40 | 91.70 | 0.0M |
2025-05-26 | 92.90 | 92.90 | 92.40 | 92.90 | 0.0M |
2025-05-23 | 88.45 | 89.80 | 87.75 | 88.45 | 0.0M |
2025-05-22 | 89.10 | 89.30 | 89.10 | 89.10 | 0.0M |
2025-05-21 | 91.20 | 91.60 | 90.80 | 91.20 | 0.0M |
2025-05-20 | 92.00 | 92.00 | 90.70 | 92.00 | 0.0M |
2025-05-19 | 90.60 | 90.70 | 89.50 | 90.60 | 0.0M |
2025-05-16 | 89.40 | 89.50 | 89.40 | 89.40 | 0.0M |
2025-05-15 | 89.50 | 89.70 | 89.45 | 89.50 | 0.0M |
2025-05-14 | 89.90 | 91.10 | 89.90 | 89.90 | 0.0M |
2025-05-13 | 91.70 | 92.50 | 91.20 | 91.70 | 0.0M |
2025-05-12 | 91.00 | 91.20 | 90.40 | 91.00 | 0.0M |
2025-05-09 | 89.90 | 90.20 | 89.60 | 89.90 | 0.0M |
2025-05-08 | 89.00 | 89.30 | 88.70 | 89.00 | 0.0M |
2025-05-07 | 87.00 | 87.00 | 86.30 | 87.00 | 0.0M |
2025-05-06 | 86.15 | 86.30 | 85.75 | 86.15 | 0.0M |
2025-05-05 | 84.30 | 84.30 | 84.00 | 84.30 | 0.0M |
2025-04-30 | 81.90 | 82.00 | 80.50 | 81.90 | 0.0M |
2025-04-29 | 79.10 | 79.30 | 79.00 | 79.10 | 0.0M |
2025-04-28 | 79.50 | 79.50 | 78.90 | 79.50 | 0.0M |
2025-04-25 | 78.50 | 79.20 | 78.30 | 78.50 | 0.0M |
2025-04-24 | 77.10 | 77.10 | 75.40 | 77.10 | 0.0M |
2025-04-23 | 77.20 | 77.20 | 76.90 | 77.20 | 0.0M |
2025-04-22 | 75.50 | 76.10 | 75.50 | 75.50 | 0.0M |
2025-04-17 | 75.80 | 76.70 | 75.80 | 75.80 | 0.0M |
2025-04-15 | 76.60 | 77.40 | 76.50 | 76.60 | 0.0M |
2025-04-14 | 75.35 | 75.35 | 72.00 | 75.35 | 0.0M |
2025-04-11 | 70.90 | 71.00 | 70.70 | 70.90 | 0.0M |
2025-04-10 | 71.90 | 72.10 | 71.85 | 71.90 | 0.0M |
2025-04-09 | 68.30 | 68.70 | 68.30 | 68.30 | 0.0M |
2025-04-08 | 71.60 | 71.85 | 71.60 | 71.60 | 0.0M |
2025-04-07 | 67.60 | 67.90 | 67.60 | 67.60 | 0.0M |
2025-04-04 | 71.30 | 71.30 | 70.50 | 71.30 | 0.0M |
2025-04-03 | 74.80 | 74.80 | 74.80 | 74.80 | 0.0M |
2025-04-02 | 75.40 | 75.40 | 74.00 | 75.40 | 0.0M |
2025-04-01 | 76.60 | 76.60 | 76.60 | 76.60 | 0.0M |
2025-03-31 | 74.30 | 74.80 | 73.90 | 74.30 | 0.0M |
2025-03-28 | 76.00 | 76.50 | 75.90 | 76.00 | 0.0M |
2025-03-27 | 77.70 | 77.70 | 76.20 | 77.70 | 0.0M |
2025-03-26 | 76.80 | 77.50 | 76.70 | 76.80 | 0.0M |
2025-03-25 | 78.00 | 78.00 | 77.20 | 78.00 | 0.0M |
2025-03-24 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0M |
2025-03-21 | 79.00 | 79.00 | 78.70 | 79.00 | 0.0M |
2025-03-20 | 80.00 | 82.40 | 79.80 | 80.00 | 0.0M |
2025-03-19 | 81.90 | 82.90 | 81.60 | 81.90 | 0.0M |
2025-03-18 | 84.50 | 84.75 | 84.50 | 84.50 | 0.0M |
2025-03-17 | 82.70 | 82.80 | 82.40 | 82.70 | 0.0M |
2025-03-14 | 82.40 | 82.70 | 81.70 | 82.40 | 0.0M |
2025-03-13 | 82.30 | 82.50 | 82.30 | 82.30 | 0.0M |
2025-03-12 | 83.20 | 83.20 | 82.60 | 83.20 | 0.0M |
2025-03-11 | 82.60 | 82.60 | 82.60 | 82.60 | 0.0M |
2025-03-10 | 82.90 | 83.00 | 82.90 | 82.90 | 0.0M |
2025-03-07 | 82.90 | 82.90 | 82.90 | 82.90 | 0.0M |
2025-03-06 | 82.60 | 82.70 | 82.50 | 82.60 | 0.0M |
2025-03-05 | 78.80 | 79.10 | 78.80 | 78.80 | 0.0M |
2025-03-03 | 80.60 | 81.90 | 80.60 | 80.60 | 0.0M |
2025-02-28 | 81.50 | 81.80 | 81.40 | 81.50 | 0.0M |
2025-02-27 | 80.70 | 80.70 | 80.60 | 80.70 | 0.0M |
2025-02-26 | 83.90 | 83.90 | 83.90 | 83.90 | 0.0M |
2025-02-25 | 84.70 | 85.00 | 84.70 | 84.70 | 0.0M |
2025-02-24 | 84.10 | 84.20 | 84.10 | 84.10 | 0.0M |
2025-02-21 | 85.20 | 85.20 | 85.20 | 85.20 | 0.0M |
2025-02-20 | 87.90 | 88.20 | 87.80 | 87.90 | 0.0M |
2025-02-19 | 83.00 | 83.60 | 83.00 | 83.00 | 0.0M |
2025-02-18 | 85.70 | 85.90 | 85.70 | 85.70 | 0.0M |
2025-02-17 | 85.80 | 86.40 | 85.50 | 85.80 | 0.0M |
2025-02-14 | 86.90 | 87.40 | 86.90 | 86.90 | 0.0M |
2025-02-12 | 85.90 | 85.90 | 84.60 | 85.90 | 0.0M |
2025-02-11 | 84.10 | 84.60 | 84.10 | 84.10 | 0.0M |
2025-02-10 | 85.30 | 85.30 | 84.60 | 85.30 | 0.0M |
2025-02-07 | 85.20 | 85.60 | 84.90 | 85.20 | 0.0M |
2025-02-06 | 85.60 | 85.60 | 83.60 | 85.60 | 0.0M |
2025-02-05 | 82.80 | 82.80 | 82.70 | 82.80 | 0.0M |
2025-02-04 | 83.10 | 83.10 | 83.10 | 83.10 | 0.0M |
2025-02-03 | 82.70 | 83.00 | 82.70 | 82.70 | 0.0M |
2025-01-31 | 84.60 | 84.75 | 84.00 | 84.60 | 0.0M |
2025-01-28 | 84.30 | 84.30 | 84.30 | 84.30 | 0.0M |
2025-01-27 | 85.30 | 85.30 | 83.20 | 85.30 | 0.0M |
2025-01-24 | 84.00 | 84.30 | 84.00 | 84.00 | 0.0M |
2025-01-23 | 84.70 | 84.70 | 84.70 | 84.70 | 0.0M |
2025-01-22 | 84.00 | 84.10 | 83.90 | 84.00 | 0.0M |
2025-01-21 | 82.10 | 82.10 | 82.10 | 82.10 | 0.0M |
2025-01-20 | 81.70 | 81.70 | 81.20 | 81.70 | 0.0M |
2025-01-17 | 89.80 | 89.80 | 89.80 | 89.80 | 0.0M |
2025-01-14 | 84.10 | 84.20 | 84.00 | 84.10 | 0.0M |
2025-01-13 | 83.60 | 83.60 | 83.60 | 83.60 | 0.0M |
2025-01-09 | 86.50 | 86.50 | 85.80 | 86.50 | 0.0M |
2025-01-08 | 86.60 | 87.90 | 86.60 | 86.60 | 0.0M |
2025-01-07 | 88.50 | 88.50 | 88.50 | 88.50 | 0.0M |
2025-01-03 | 89.50 | 89.50 | 89.50 | 89.50 | 0.0M |
2025-01-02 | 88.90 | 88.90 | 88.90 | 88.90 | 0.0M |