91.67
Última Actualización: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2025-09-25 | 89.98 | 92.97 | 88.00 | 91.67 | 0.0M |
| 2025-09-24 | 80.00 | 85.70 | 79.00 | 85.82 | 0.0M |
| 2025-09-23 | 77.00 | 78.96 | 77.00 | 78.91 | 0.0M |
| 2025-09-22 | 81.00 | 81.00 | 79.00 | 78.50 | 0.0M |
| 2025-09-21 | 79.00 | 81.00 | 77.94 | 80.40 | 0.0M |
| 2025-09-18 | 76.50 | 76.68 | 76.50 | 77.00 | 0.0M |
| 2025-09-17 | 78.03 | 78.03 | 76.77 | 76.70 | 0.0M |
| 2025-09-15 | 69.04 | 69.04 | 69.04 | 69.04 | 0.0M |
| 2025-09-12 | 71.50 | 71.50 | 71.50 | 69.04 | 0.0M |
| 2025-09-11 | 71.00 | 71.40 | 71.00 | 69.04 | 0.0M |
| 2025-09-10 | 69.32 | 69.76 | 69.32 | 69.04 | 0.0M |
| 2025-09-09 | 69.93 | 70.02 | 69.93 | 69.00 | 0.0M |
| 2025-09-08 | 70.83 | 71.98 | 70.83 | 72.00 | 0.0M |
| 2025-09-05 | 72.27 | 72.29 | 72.27 | 72.00 | 0.0M |
| 2025-09-04 | 69.04 | 70.08 | 69.04 | 71.00 | 0.0M |
| 2025-09-03 | 69.36 | 69.52 | 69.04 | 71.00 | 0.0M |
| 2025-09-02 | 68.76 | 70.80 | 68.76 | 71.00 | 0.0M |
| 2025-09-01 | 71.47 | 71.47 | 71.47 | 71.47 | 0.0M |
| 2025-08-29 | 69.39 | 71.73 | 69.39 | 73.00 | 0.0M |
| 2025-08-28 | 71.31 | 71.46 | 71.31 | 72.50 | 0.0M |
| 2025-08-27 | 73.00 | 73.53 | 71.90 | 72.50 | 0.0M |
| 2025-08-26 | 70.40 | 71.44 | 70.40 | 71.15 | 0.0M |
| 2025-08-25 | 69.20 | 70.00 | 69.20 | 69.50 | 0.0M |
| 2025-08-22 | 69.50 | 69.50 | 69.50 | 69.50 | 0.0M |
| 2025-08-21 | 68.00 | 68.00 | 68.00 | 69.40 | 0.0M |
| 2025-08-20 | 68.50 | 68.50 | 68.50 | 69.40 | 0.0M |
| 2025-08-19 | 70.32 | 70.32 | 70.32 | 69.40 | 0.0M |
| 2025-08-18 | 71.28 | 71.28 | 71.28 | 69.40 | 0.0M |
| 2025-08-15 | 69.40 | 69.40 | 69.40 | 69.40 | 0.0M |
| 2025-08-14 | 70.00 | 70.00 | 70.00 | 69.40 | 0.0M |
| 2025-08-13 | 69.80 | 69.80 | 69.80 | 69.14 | 0.0M |
| 2025-08-12 | 66.35 | 68.42 | 66.35 | 67.20 | 0.0M |
| 2025-08-11 | 67.20 | 67.20 | 67.20 | 67.20 | 0.0M |
| 2025-08-08 | 67.20 | 67.20 | 67.20 | 67.20 | 0.0M |
| 2025-08-07 | 67.20 | 67.20 | 67.20 | 67.20 | 0.0M |
| 2025-08-06 | 68.48 | 68.48 | 68.48 | 70.19 | 0.0M |
| 2025-08-05 | 69.03 | 70.19 | 69.03 | 70.19 | 0.0M |
| 2025-08-04 | 72.00 | 72.00 | 70.72 | 72.00 | 0.0M |
| 2025-08-01 | 68.00 | 68.00 | 68.00 | 68.02 | 0.0M |
| 2025-07-31 | 70.60 | 70.60 | 70.60 | 70.50 | 0.0M |
| 2025-07-30 | 70.50 | 70.50 | 70.50 | 70.50 | 0.0M |
| 2025-07-29 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2025-07-28 | 71.46 | 73.08 | 71.46 | 76.00 | 0.0M |
| 2025-07-25 | 71.37 | 73.08 | 71.37 | 76.00 | 0.0M |
| 2025-07-24 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2025-07-23 | 75.60 | 76.00 | 75.24 | 76.00 | 0.0M |
| 2025-07-21 | 74.00 | 74.00 | 72.09 | 72.77 | 0.0M |
| 2025-07-18 | 75.50 | 75.50 | 73.45 | 73.45 | 0.0M |
| 2025-07-17 | 74.07 | 74.07 | 74.07 | 77.49 | 0.0M |
| 2025-07-16 | 75.15 | 75.15 | 75.15 | 77.49 | 0.0M |
| 2025-07-15 | 77.50 | 77.50 | 77.00 | 77.49 | 0.0M |
| 2025-07-14 | 75.40 | 75.40 | 75.40 | 75.50 | 0.0M |
| 2025-07-11 | 80.15 | 80.15 | 80.15 | 80.15 | 0.0M |
| 2025-07-10 | 80.15 | 80.15 | 80.15 | 80.15 | 0.0M |
| 2025-07-09 | 80.15 | 80.15 | 80.15 | 80.15 | 0.0M |
| 2025-07-08 | 79.71 | 80.15 | 78.95 | 80.15 | 0.0M |
| 2025-07-07 | 79.00 | 79.80 | 79.00 | 79.00 | 0.0M |
| 2025-07-04 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2025-07-03 | 81.50 | 81.50 | 79.50 | 79.00 | 0.0M |
| 2025-07-02 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2025-07-01 | 81.60 | 81.60 | 81.60 | 81.00 | 0.0M |
| 2025-06-30 | 85.60 | 85.60 | 85.60 | 85.00 | 0.0M |
| 2025-06-27 | 85.47 | 85.47 | 85.00 | 85.00 | 0.0M |
| 2025-06-26 | 95.00 | 95.00 | 88.50 | 89.00 | 0.0M |
| 2025-06-25 | 85.68 | 93.68 | 85.68 | 91.50 | 0.0M |
| 2025-06-24 | 82.53 | 83.23 | 82.53 | 83.00 | 0.0M |
| 2025-06-23 | 80.50 | 80.50 | 80.50 | 81.50 | 0.0M |
| 2025-06-20 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2025-06-19 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2025-06-18 | 82.68 | 83.00 | 80.50 | 83.00 | 0.0M |
| 2025-06-17 | 83.70 | 83.70 | 81.20 | 82.50 | 0.0M |
| 2025-06-16 | 81.00 | 81.00 | 81.00 | 79.00 | 0.0M |
| 2025-06-13 | 79.83 | 79.83 | 79.83 | 79.00 | 0.0M |
| 2025-06-12 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2025-06-11 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2025-06-10 | 79.10 | 79.10 | 79.10 | 79.00 | 0.0M |
| 2025-06-09 | 76.80 | 76.80 | 76.80 | 76.80 | 0.0M |
| 2025-06-06 | 79.56 | 79.56 | 79.56 | 76.80 | 0.0M |
| 2025-06-05 | 79.50 | 79.50 | 79.50 | 76.80 | 0.0M |
| 2025-06-04 | 76.95 | 76.95 | 76.32 | 76.80 | 0.0M |
| 2025-06-03 | 78.03 | 78.57 | 78.03 | 76.80 | 0.0M |
| 2025-06-02 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2025-05-30 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0M |
| 2025-05-29 | 78.66 | 78.70 | 78.66 | 78.00 | 0.0M |
| 2025-05-28 | 78.00 | 79.60 | 78.00 | 78.00 | 0.0M |
| 2025-05-27 | 74.52 | 78.50 | 74.52 | 74.75 | 0.0M |
| 2025-05-26 | 74.75 | 74.75 | 74.75 | 74.75 | 0.0M |
| 2025-05-23 | 74.25 | 74.25 | 74.25 | 74.75 | 0.0M |
| 2025-05-22 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2025-05-21 | 76.80 | 77.00 | 74.50 | 77.00 | 0.0M |
| 2025-05-20 | 77.40 | 77.40 | 77.40 | 76.50 | 0.0M |
| 2025-05-19 | 75.30 | 75.30 | 74.52 | 75.25 | 0.0M |
| 2025-05-16 | 75.69 | 75.69 | 75.69 | 75.25 | 0.0M |
| 2025-05-15 | 74.70 | 74.70 | 74.70 | 74.50 | 0.0M |
| 2025-05-14 | 75.00 | 75.00 | 74.50 | 74.50 | 0.0M |
| 2025-05-13 | 74.46 | 74.46 | 74.46 | 74.46 | 0.0M |
| 2025-05-12 | 76.00 | 76.00 | 74.50 | 74.46 | 0.0M |
| 2025-05-09 | 74.25 | 74.25 | 74.25 | 74.46 | 0.0M |
| 2025-05-08 | 75.69 | 76.14 | 75.69 | 71.35 | 0.0M |
| 2025-05-07 | 71.55 | 71.55 | 71.35 | 71.35 | 0.0M |
| 2025-05-06 | 71.36 | 71.36 | 71.36 | 72.00 | 0.0M |
| 2025-05-05 | 72.16 | 72.16 | 72.16 | 64.90 | 0.0M |
| 2025-05-02 | 64.90 | 64.90 | 64.90 | 64.90 | 0.0M |
| 2025-04-30 | 66.24 | 66.24 | 66.24 | 64.90 | 0.0M |
| 2025-04-29 | 64.90 | 64.90 | 64.90 | 64.90 | 0.0M |
| 2025-04-28 | 64.90 | 64.90 | 64.90 | 64.90 | 0.0M |
| 2025-04-25 | 64.96 | 64.96 | 64.96 | 64.90 | 0.0M |
| 2025-04-24 | 67.20 | 67.20 | 67.20 | 64.90 | 0.0M |
| 2025-04-23 | 63.56 | 65.51 | 63.56 | 64.90 | 0.0M |
| 2025-04-22 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2025-04-21 | 62.65 | 62.65 | 62.65 | 63.00 | 0.0M |
| 2025-04-16 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2025-04-15 | 63.04 | 64.80 | 63.04 | 63.00 | 0.0M |
| 2025-04-14 | 64.00 | 64.00 | 64.00 | 63.00 | 0.0M |
| 2025-04-11 | 65.60 | 65.60 | 65.60 | 63.00 | 0.0M |
| 2025-04-10 | 66.88 | 66.88 | 63.00 | 63.00 | 0.0M |
| 2025-04-04 | 60.98 | 62.80 | 60.98 | 61.00 | 0.0M |
| 2025-04-03 | 65.54 | 65.90 | 64.54 | 70.00 | 0.0M |
| 2025-04-02 | 73.93 | 73.93 | 70.00 | 70.00 | 0.0M |
| 2025-04-01 | 76.00 | 78.30 | 75.06 | 78.00 | 0.0M |
| 2025-03-31 | 80.10 | 80.10 | 75.70 | 76.96 | 0.0M |
| 2025-03-28 | 80.20 | 80.20 | 80.20 | 80.20 | 0.0M |
| 2025-03-27 | 85.10 | 85.10 | 85.10 | 84.00 | 0.0M |
| 2025-03-26 | 85.10 | 85.20 | 85.10 | 84.00 | 0.0M |
| 2025-03-25 | 91.08 | 91.08 | 91.08 | 87.25 | 0.0M |
| 2025-03-24 | 87.25 | 87.25 | 87.25 | 87.25 | 0.0M |
| 2025-03-21 | 87.25 | 87.25 | 87.25 | 87.25 | 0.0M |
| 2025-03-20 | 89.00 | 89.00 | 89.00 | 90.50 | 0.0M |
| 2025-03-19 | 90.50 | 90.50 | 90.50 | 90.50 | 0.0M |
| 2025-03-18 | 88.97 | 88.97 | 88.97 | 90.50 | 0.0M |
| 2025-03-14 | 90.50 | 90.50 | 90.50 | 90.50 | 0.0M |
| 2025-03-13 | 88.34 | 88.34 | 87.71 | 90.50 | 0.0M |
| 2025-03-12 | 84.70 | 88.00 | 84.70 | 90.50 | 0.0M |
| 2025-03-11 | 88.13 | 92.75 | 88.13 | 89.26 | 0.0M |
| 2025-03-10 | 85.00 | 85.00 | 83.02 | 82.95 | 0.0M |
| 2025-03-07 | 91.00 | 91.00 | 90.44 | 91.10 | 0.0M |
| 2025-03-06 | 90.08 | 90.08 | 90.08 | 91.10 | 0.0M |
| 2025-03-05 | 91.60 | 93.71 | 91.60 | 91.60 | 0.0M |
| 2025-03-04 | 91.00 | 91.00 | 90.02 | 91.60 | 0.0M |
| 2025-03-03 | 100.00 | 100.00 | 100.00 | 91.60 | 0.0M |
| 2025-02-28 | 95.69 | 99.45 | 95.69 | 103.00 | 0.0M |
| 2025-02-27 | 102.96 | 102.96 | 102.96 | 103.00 | 0.0M |
| 2025-02-26 | 105.28 | 105.35 | 100.16 | 103.30 | 0.0M |
| 2025-02-25 | 101.07 | 101.07 | 95.80 | 111.20 | 0.0M |
| 2025-02-24 | 107.00 | 111.30 | 107.00 | 111.20 | 0.0M |
| 2025-02-21 | 111.96 | 111.96 | 105.12 | 111.00 | 0.0M |
| 2025-02-20 | 118.00 | 118.00 | 110.00 | 120.00 | 0.0M |
| 2025-02-19 | 126.00 | 126.00 | 121.00 | 121.00 | 0.0M |
| 2025-02-18 | 120.00 | 125.43 | 120.00 | 124.00 | 0.0M |
| 2025-02-17 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2025-02-14 | 117.00 | 118.30 | 115.00 | 115.00 | 0.0M |
| 2025-02-13 | 121.03 | 123.20 | 115.10 | 120.20 | 0.0M |
| 2025-02-12 | 117.00 | 119.03 | 117.00 | 117.03 | 0.0M |
| 2025-02-11 | 112.77 | 112.77 | 109.00 | 109.10 | 0.0M |
| 2025-02-10 | 111.96 | 115.44 | 111.96 | 114.00 | 0.0M |
| 2025-02-06 | 106.24 | 106.48 | 100.80 | 105.00 | 0.0M |
| 2025-02-05 | 100.03 | 104.48 | 98.56 | 104.53 | 0.0M |
| 2025-02-04 | 93.31 | 93.31 | 93.31 | 95.00 | 0.0M |
| 2025-01-31 | 93.38 | 93.38 | 93.38 | 90.70 | 0.0M |
| 2025-01-30 | 90.70 | 90.70 | 90.70 | 90.70 | 0.0M |
| 2025-01-29 | 89.39 | 90.65 | 89.39 | 90.00 | 0.0M |
| 2025-01-28 | 86.39 | 89.50 | 83.51 | 90.00 | 0.0M |
| 2025-01-27 | 86.00 | 86.00 | 86.00 | 87.77 | 0.0M |
| 2025-01-23 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2025-01-22 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2025-01-21 | 85.96 | 86.00 | 85.96 | 86.00 | 0.0M |
| 2025-01-20 | 88.10 | 88.10 | 88.10 | 88.10 | 0.0M |
| 2025-01-17 | 88.10 | 88.10 | 88.10 | 88.10 | 0.0M |
| 2025-01-16 | 87.00 | 87.80 | 87.00 | 88.10 | 0.0M |
| 2025-01-15 | 84.98 | 85.00 | 84.98 | 85.00 | 0.0M |
| 2025-01-14 | 81.90 | 81.90 | 81.90 | 81.90 | 0.0M |
| 2025-01-13 | 80.00 | 81.50 | 79.24 | 81.80 | 0.0M |
| 2025-01-10 | 83.61 | 83.61 | 83.61 | 82.50 | 0.0M |
| 2025-01-09 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
| 2025-01-08 | 82.32 | 82.32 | 80.43 | 82.50 | 0.0M |
| 2025-01-07 | 83.19 | 85.12 | 81.36 | 81.90 | 0.0M |
| 2025-01-06 | 81.00 | 82.92 | 78.90 | 79.00 | 0.0M |
| 2025-01-03 | 78.06 | 78.06 | 75.50 | 79.00 | 0.0M |
| 2025-01-02 | 81.50 | 81.50 | 78.55 | 79.00 | 0.0M |