83.54
Última Actualización: 2025-09-29
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 |
---|---|---|---|---|---|
2024-12-23 | 79.46 | 79.46 | 79.46 | 79.46 | 0.0M |
2024-12-19 | 79.76 | 79.76 | 79.76 | 79.76 | 0.0M |
2024-12-18 | 81.14 | 81.14 | 81.14 | 81.14 | 0.0M |
2024-12-12 | 84.56 | 84.56 | 84.56 | 84.56 | 0.0M |
2024-12-10 | 84.46 | 84.46 | 84.46 | 84.46 | 0.0M |
2024-12-09 | 84.02 | 84.02 | 84.02 | 84.02 | 0.0M |
2024-12-05 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
2024-12-04 | 88.10 | 88.10 | 88.10 | 88.10 | 0.0M |
2024-12-03 | 88.10 | 88.10 | 88.10 | 88.10 | 0.0M |
2024-11-25 | 88.60 | 88.60 | 88.60 | 88.60 | 0.0M |
2024-11-22 | 86.70 | 87.08 | 86.70 | 87.08 | 0.0M |
2024-11-21 | 86.78 | 86.78 | 86.78 | 86.78 | 0.0M |
2024-11-19 | 84.76 | 84.76 | 84.44 | 84.44 | 0.0M |
2024-11-18 | 85.60 | 85.60 | 85.60 | 85.60 | 0.0M |
2024-11-12 | 88.38 | 88.38 | 88.38 | 88.38 | 0.0M |
2024-11-11 | 87.46 | 87.90 | 87.46 | 87.90 | 0.0M |
2024-11-04 | 86.30 | 86.30 | 86.28 | 86.28 | 0.0M |
2024-10-25 | 88.32 | 88.32 | 88.30 | 88.30 | 0.0M |
2024-10-23 | 89.02 | 89.02 | 89.02 | 89.02 | 0.0M |
2024-10-22 | 88.46 | 88.46 | 88.00 | 88.00 | 0.0M |
2024-10-21 | 89.64 | 89.64 | 89.14 | 89.14 | 0.0M |
2024-10-18 | 90.00 | 90.00 | 89.10 | 89.10 | 0.0M |
2024-10-10 | 83.84 | 83.84 | 83.84 | 83.84 | 0.0M |
2024-10-02 | 85.50 | 85.50 | 85.50 | 85.50 | 0.0M |
2024-10-01 | 86.48 | 86.48 | 86.48 | 86.48 | 0.0M |
2024-09-27 | 85.66 | 85.66 | 85.66 | 85.66 | 0.0M |
2024-09-23 | 85.20 | 85.20 | 85.20 | 85.20 | 0.0M |
2024-09-18 | 82.68 | 82.68 | 82.68 | 82.68 | 0.0M |
2024-09-16 | 82.88 | 82.88 | 82.88 | 82.88 | 0.0M |
2024-09-05 | 81.44 | 81.44 | 81.44 | 81.44 | 0.0M |
2024-09-04 | 81.38 | 81.38 | 81.22 | 81.22 | 0.0M |
2024-09-03 | 81.34 | 81.34 | 81.34 | 81.34 | 0.0M |
2024-09-02 | 81.46 | 81.46 | 81.46 | 81.46 | 0.0M |
2024-08-16 | 80.32 | 80.32 | 80.32 | 80.32 | 0.0M |
2024-08-15 | 78.60 | 78.60 | 78.60 | 78.60 | 0.0M |
2024-08-05 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
2024-07-31 | 82.18 | 82.36 | 82.18 | 82.36 | 0.0M |
2024-07-30 | 80.82 | 80.82 | 80.66 | 80.66 | 0.0M |
2024-07-29 | 80.16 | 80.16 | 80.16 | 80.16 | 0.0M |
2024-07-25 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
2024-07-24 | 77.38 | 77.38 | 77.38 | 77.38 | 0.0M |
2024-07-23 | 75.84 | 78.38 | 75.84 | 78.38 | 0.0M |
2024-07-18 | 71.76 | 72.42 | 71.76 | 72.42 | 0.0M |
2024-07-09 | 66.68 | 66.68 | 66.68 | 66.68 | 0.0M |
2024-07-03 | 68.18 | 68.18 | 68.18 | 68.18 | 0.0M |
2024-07-01 | 69.18 | 69.18 | 69.18 | 69.18 | 0.0M |
2024-06-28 | 70.52 | 70.52 | 70.52 | 70.52 | 0.0M |
2024-06-25 | 73.72 | 73.72 | 73.72 | 73.72 | 0.0M |
2024-06-24 | 73.10 | 73.10 | 73.10 | 73.10 | 0.0M |
2024-06-12 | 74.20 | 74.20 | 74.14 | 74.14 | 0.0M |
2024-06-05 | 75.64 | 75.64 | 75.44 | 75.44 | 0.0M |
2024-06-04 | 75.48 | 75.48 | 75.48 | 75.48 | 0.0M |
2024-05-29 | 76.06 | 76.06 | 76.06 | 76.06 | 0.0M |
2024-05-24 | 76.88 | 76.88 | 76.88 | 76.88 | 0.0M |
2024-05-23 | 78.58 | 78.58 | 78.58 | 78.58 | 0.0M |
2024-05-16 | 78.48 | 78.48 | 78.48 | 78.48 | 0.0M |
2024-04-30 | 79.18 | 79.18 | 79.18 | 79.18 | 0.0M |
2024-04-25 | 73.16 | 73.16 | 73.16 | 73.16 | 0.0M |
2024-04-23 | 74.60 | 74.60 | 74.60 | 74.60 | 0.0M |
2024-04-22 | 73.64 | 73.64 | 73.64 | 73.64 | 0.0M |
2024-04-19 | 71.92 | 71.92 | 71.92 | 71.92 | 0.0M |
2024-04-18 | 71.76 | 71.76 | 71.76 | 71.76 | 0.0M |
2024-04-17 | 72.30 | 72.46 | 69.50 | 72.30 | 0.0M |
2024-04-16 | 73.00 | 73.00 | 72.00 | 72.00 | 0.0M |
2024-04-15 | 72.58 | 73.28 | 71.58 | 72.20 | 0.0M |
2024-04-12 | 74.20 | 74.20 | 74.20 | 74.20 | 0.0M |
2024-04-11 | 73.74 | 73.90 | 73.50 | 73.90 | 0.0M |
2024-04-10 | 74.08 | 74.08 | 73.98 | 73.98 | 0.0M |
2024-04-09 | 71.08 | 71.08 | 71.08 | 71.08 | 0.0M |
2024-04-04 | 71.32 | 71.32 | 71.32 | 71.32 | 0.0M |
2024-04-02 | 74.40 | 74.40 | 74.26 | 74.26 | 0.0M |
2024-03-28 | 72.50 | 72.50 | 72.50 | 72.50 | 0.0M |
2024-03-25 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
2024-03-19 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
2024-03-15 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
2024-03-11 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
2024-03-08 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
2024-03-07 | 69.50 | 69.50 | 69.50 | 69.50 | 0.0M |
2024-03-06 | 68.50 | 68.50 | 68.00 | 68.00 | 0.0M |
2024-03-01 | 71.00 | 71.00 | 70.00 | 70.00 | 0.0M |
2024-02-28 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
2024-02-27 | 69.50 | 69.50 | 69.50 | 69.50 | 0.0M |
2024-02-26 | 70.50 | 70.50 | 70.50 | 70.50 | 0.0M |
2024-02-23 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
2024-02-21 | 69.50 | 69.50 | 69.50 | 69.50 | 0.0M |
2024-02-20 | 66.50 | 66.50 | 66.50 | 66.50 | 0.0M |
2024-02-19 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
2024-02-15 | 68.00 | 68.50 | 67.50 | 68.50 | 0.0M |
2024-02-14 | 69.00 | 69.00 | 68.00 | 68.00 | 0.0M |
2024-02-12 | 70.50 | 70.50 | 70.00 | 70.00 | 0.0M |
2024-02-09 | 68.50 | 70.00 | 68.50 | 70.00 | 0.0M |
2024-02-08 | 69.50 | 70.00 | 69.50 | 69.50 | 0.0M |
2024-02-07 | 73.00 | 75.00 | 69.50 | 69.50 | 0.0M |
2024-02-06 | 72.00 | 72.00 | 71.50 | 71.50 | 0.0M |
2024-02-05 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
2024-02-02 | 82.50 | 82.50 | 82.00 | 82.00 | 0.0M |
2024-02-01 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
2024-01-25 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
2024-01-24 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
2024-01-23 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
2024-01-22 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
2024-01-18 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
2024-01-16 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
2024-01-11 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
2024-01-10 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
2024-01-08 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
2024-01-05 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
2024-01-04 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
2024-01-02 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |