112.60
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 146.85 | 146.85 | 146.85 | 146.85 | 0.0M |
| 2024-12-27 | 148.95 | 148.95 | 148.10 | 148.15 | 0.0M |
| 2024-12-23 | 146.75 | 146.80 | 144.60 | 146.00 | 0.0M |
| 2024-12-20 | 141.65 | 146.65 | 141.65 | 146.65 | 0.0M |
| 2024-12-19 | 140.80 | 142.95 | 140.80 | 142.95 | 0.0M |
| 2024-12-18 | 141.00 | 143.60 | 140.20 | 143.60 | 0.0M |
| 2024-12-17 | 142.30 | 144.10 | 138.55 | 138.55 | 0.0M |
| 2024-12-16 | 146.05 | 146.05 | 144.55 | 145.00 | 0.0M |
| 2024-12-12 | 146.70 | 146.70 | 146.70 | 146.70 | 0.0M |
| 2024-12-11 | 145.65 | 147.70 | 145.65 | 147.70 | 0.0M |
| 2024-12-10 | 150.70 | 150.70 | 145.55 | 145.55 | 0.0M |
| 2024-12-09 | 152.55 | 152.90 | 149.85 | 149.85 | 0.0M |
| 2024-12-06 | 153.20 | 153.20 | 152.60 | 152.60 | 0.0M |
| 2024-12-04 | 157.50 | 157.50 | 157.50 | 157.50 | 0.0M |
| 2024-12-03 | 155.20 | 156.30 | 154.45 | 156.30 | 0.0M |
| 2024-12-02 | 158.30 | 158.30 | 156.90 | 156.90 | 0.0M |
| 2024-11-29 | 157.35 | 158.50 | 157.35 | 158.50 | 0.0M |
| 2024-11-28 | 156.50 | 158.10 | 156.50 | 158.10 | 0.0M |
| 2024-11-27 | 160.35 | 160.35 | 156.55 | 156.55 | 0.0M |
| 2024-11-26 | 159.45 | 159.45 | 159.15 | 159.15 | 0.0M |
| 2024-11-25 | 160.10 | 160.10 | 157.50 | 157.50 | 0.0M |
| 2024-11-22 | 158.05 | 159.45 | 158.05 | 159.45 | 0.0M |
| 2024-11-21 | 153.95 | 155.00 | 153.95 | 154.70 | 0.0M |
| 2024-11-20 | 149.70 | 153.25 | 149.70 | 153.20 | 0.0M |
| 2024-11-19 | 148.90 | 148.90 | 146.30 | 147.55 | 0.0M |
| 2024-11-18 | 152.95 | 154.10 | 151.50 | 151.50 | 0.0M |
| 2024-11-15 | 146.05 | 146.05 | 146.05 | 146.05 | 0.0M |
| 2024-11-14 | 150.55 | 154.00 | 147.80 | 147.80 | 0.0M |
| 2024-11-13 | 147.90 | 147.90 | 146.90 | 146.90 | 0.0M |
| 2024-11-12 | 144.45 | 147.75 | 142.05 | 147.75 | 0.0M |
| 2024-11-11 | 140.75 | 145.65 | 140.15 | 145.65 | 0.0M |
| 2024-11-08 | 140.70 | 140.70 | 138.00 | 138.00 | 0.0M |
| 2024-11-07 | 136.30 | 139.00 | 136.30 | 139.00 | 0.0M |
| 2024-11-06 | 141.15 | 141.15 | 135.15 | 135.15 | 0.0M |
| 2024-11-04 | 131.05 | 131.05 | 131.05 | 131.05 | 0.0M |
| 2024-11-01 | 129.55 | 130.75 | 129.55 | 130.35 | 0.0M |
| 2024-10-31 | 129.70 | 130.10 | 128.85 | 128.85 | 0.0M |
| 2024-10-30 | 138.05 | 138.15 | 129.15 | 129.15 | 0.0M |
| 2024-10-29 | 146.00 | 147.40 | 140.10 | 140.10 | 0.0M |
| 2024-10-28 | 146.80 | 146.80 | 145.90 | 146.40 | 0.0M |
| 2024-10-24 | 150.20 | 150.20 | 148.95 | 148.95 | 0.0M |
| 2024-10-23 | 151.95 | 152.00 | 151.95 | 152.00 | 0.0M |
| 2024-10-22 | 149.40 | 150.65 | 149.40 | 150.15 | 0.0M |
| 2024-10-21 | 150.60 | 150.60 | 150.60 | 150.60 | 0.0M |
| 2024-10-18 | 148.35 | 148.35 | 146.50 | 146.50 | 0.0M |
| 2024-10-17 | 151.45 | 151.45 | 147.65 | 147.65 | 0.0M |
| 2024-10-16 | 150.35 | 154.95 | 150.35 | 154.45 | 0.0M |
| 2024-10-15 | 149.50 | 153.45 | 148.50 | 152.90 | 0.0M |
| 2024-10-14 | 146.30 | 146.30 | 146.30 | 146.30 | 0.0M |
| 2024-10-10 | 146.35 | 147.20 | 146.00 | 146.05 | 0.0M |
| 2024-10-09 | 139.90 | 144.15 | 138.50 | 144.15 | 0.0M |
| 2024-10-08 | 142.70 | 143.60 | 141.85 | 143.60 | 0.0M |
| 2024-10-07 | 147.10 | 147.10 | 141.85 | 142.85 | 0.0M |
| 2024-10-04 | 145.05 | 146.35 | 145.05 | 146.35 | 0.0M |
| 2024-10-03 | 142.95 | 144.35 | 142.95 | 144.35 | 0.0M |
| 2024-10-02 | 145.80 | 146.00 | 143.60 | 143.60 | 0.0M |
| 2024-10-01 | 147.85 | 147.85 | 147.80 | 147.80 | 0.0M |
| 2024-09-27 | 145.55 | 145.55 | 145.55 | 145.55 | 0.0M |
| 2024-09-26 | 148.45 | 148.45 | 146.10 | 146.10 | 0.0M |
| 2024-09-24 | 144.65 | 145.05 | 144.65 | 145.05 | 0.0M |
| 2024-09-23 | 148.05 | 148.05 | 148.05 | 148.05 | 0.0M |
| 2024-09-20 | 144.90 | 146.80 | 144.90 | 146.75 | 0.0M |
| 2024-09-19 | 146.30 | 146.30 | 145.00 | 145.00 | 0.0M |
| 2024-09-18 | 147.00 | 147.70 | 146.00 | 146.00 | 0.0M |
| 2024-09-17 | 147.95 | 147.95 | 147.95 | 147.95 | 0.0M |
| 2024-09-16 | 147.80 | 149.25 | 146.60 | 149.10 | 0.0M |
| 2024-09-13 | 143.05 | 146.75 | 143.05 | 146.75 | 0.0M |
| 2024-09-12 | 142.00 | 145.35 | 142.00 | 142.75 | 0.0M |
| 2024-09-11 | 138.70 | 140.20 | 138.60 | 139.50 | 0.0M |
| 2024-09-10 | 135.30 | 137.70 | 135.30 | 137.70 | 0.0M |
| 2024-09-09 | 136.85 | 136.85 | 136.85 | 136.85 | 0.0M |
| 2024-09-06 | 135.30 | 135.30 | 135.30 | 135.30 | 0.0M |
| 2024-09-05 | 137.10 | 137.10 | 137.10 | 137.10 | 0.0M |
| 2024-09-04 | 135.15 | 137.25 | 135.15 | 137.25 | 0.0M |
| 2024-09-02 | 135.75 | 136.50 | 135.75 | 136.50 | 0.0M |
| 2024-08-30 | 136.65 | 136.65 | 134.25 | 135.20 | 0.0M |
| 2024-08-28 | 139.60 | 139.60 | 139.60 | 139.60 | 0.0M |
| 2024-08-27 | 139.20 | 139.20 | 138.70 | 138.70 | 0.0M |
| 2024-08-26 | 138.35 | 139.20 | 138.35 | 139.20 | 0.0M |
| 2024-08-23 | 137.85 | 138.90 | 137.80 | 137.80 | 0.0M |
| 2024-08-20 | 137.90 | 138.60 | 137.10 | 137.10 | 0.0M |
| 2024-08-19 | 136.55 | 139.00 | 136.50 | 137.05 | 0.0M |
| 2024-08-16 | 137.30 | 137.30 | 136.60 | 136.60 | 0.0M |
| 2024-08-15 | 136.25 | 137.45 | 136.00 | 136.45 | 0.0M |
| 2024-08-14 | 134.55 | 136.85 | 134.50 | 135.30 | 0.0M |
| 2024-08-13 | 133.00 | 133.00 | 133.00 | 133.00 | 0.0M |
| 2024-08-12 | 130.90 | 130.90 | 130.90 | 130.90 | 0.0M |
| 2024-08-09 | 127.85 | 127.85 | 127.80 | 127.80 | 0.0M |
| 2024-08-08 | 122.90 | 123.20 | 121.80 | 123.20 | 0.0M |
| 2024-08-07 | 123.80 | 123.80 | 123.80 | 123.80 | 0.0M |
| 2024-08-06 | 124.05 | 124.10 | 123.30 | 124.10 | 0.0M |
| 2024-08-05 | 127.60 | 127.60 | 124.35 | 124.60 | 0.0M |
| 2024-08-02 | 126.05 | 126.05 | 126.05 | 126.05 | 0.0M |
| 2024-08-01 | 127.00 | 127.00 | 126.90 | 126.90 | 0.0M |
| 2024-07-31 | 126.95 | 126.95 | 124.60 | 124.65 | 0.0M |
| 2024-07-30 | 128.10 | 128.10 | 124.80 | 127.20 | 0.0M |
| 2024-07-29 | 127.75 | 128.90 | 127.75 | 128.90 | 0.0M |
| 2024-07-26 | 129.55 | 129.55 | 129.55 | 129.55 | 0.0M |
| 2024-07-24 | 131.05 | 131.60 | 129.85 | 131.60 | 0.0M |
| 2024-07-23 | 128.95 | 130.10 | 128.95 | 130.10 | 0.0M |
| 2024-07-19 | 124.00 | 124.00 | 124.00 | 124.00 | 0.0M |
| 2024-07-18 | 128.55 | 129.00 | 127.65 | 127.65 | 0.0M |
| 2024-07-17 | 127.25 | 127.25 | 127.25 | 127.25 | 0.0M |
| 2024-07-16 | 125.35 | 125.35 | 125.35 | 125.35 | 0.0M |
| 2024-07-15 | 130.75 | 130.75 | 124.65 | 124.65 | 0.0M |
| 2024-07-12 | 132.00 | 132.00 | 132.00 | 132.00 | 0.0M |
| 2024-07-11 | 129.15 | 129.15 | 128.25 | 129.00 | 0.0M |
| 2024-07-10 | 128.15 | 128.60 | 127.95 | 128.60 | 0.0M |
| 2024-07-09 | 126.15 | 128.40 | 126.15 | 128.40 | 0.0M |
| 2024-07-08 | 125.30 | 126.60 | 125.30 | 126.60 | 0.0M |
| 2024-07-05 | 126.65 | 126.65 | 125.30 | 125.30 | 0.0M |
| 2024-07-04 | 128.95 | 128.95 | 126.95 | 126.95 | 0.0M |
| 2024-07-03 | 128.25 | 128.25 | 127.65 | 127.65 | 0.0M |
| 2024-07-02 | 129.70 | 129.70 | 128.25 | 128.25 | 0.0M |
| 2024-07-01 | 129.65 | 129.80 | 128.85 | 129.80 | 0.0M |
| 2024-06-26 | 131.90 | 131.90 | 131.90 | 131.90 | 0.0M |
| 2024-06-25 | 133.65 | 134.80 | 133.00 | 133.00 | 0.0M |
| 2024-06-24 | 132.65 | 132.65 | 132.65 | 132.65 | 0.0M |
| 2024-06-20 | 133.45 | 134.85 | 133.35 | 133.35 | 0.0M |
| 2024-06-18 | 130.95 | 130.95 | 130.95 | 130.95 | 0.0M |
| 2024-06-17 | 132.60 | 132.60 | 132.60 | 132.60 | 0.0M |
| 2024-06-14 | 131.90 | 132.95 | 131.90 | 132.95 | 0.0M |
| 2024-06-13 | 131.50 | 131.50 | 131.50 | 131.50 | 0.0M |
| 2024-06-12 | 130.00 | 132.30 | 130.00 | 132.30 | 0.0M |
| 2024-06-11 | 132.05 | 132.05 | 132.05 | 132.05 | 0.0M |
| 2024-06-10 | 132.25 | 133.50 | 131.15 | 131.15 | 0.0M |
| 2024-06-07 | 132.85 | 133.45 | 132.00 | 132.05 | 0.0M |
| 2024-06-06 | 132.55 | 134.50 | 132.40 | 132.40 | 0.0M |
| 2024-06-05 | 131.55 | 133.20 | 131.55 | 133.20 | 0.0M |
| 2024-06-04 | 132.80 | 132.80 | 132.80 | 132.80 | 0.0M |
| 2024-06-03 | 136.30 | 136.30 | 135.15 | 135.15 | 0.0M |
| 2024-05-31 | 133.10 | 134.10 | 133.10 | 134.10 | 0.0M |
| 2024-05-30 | 135.30 | 135.30 | 135.15 | 135.15 | 0.0M |
| 2024-05-29 | 131.35 | 135.90 | 131.35 | 135.90 | 0.0M |
| 2024-05-28 | 130.90 | 130.90 | 130.90 | 130.90 | 0.0M |
| 2024-05-27 | 127.05 | 127.05 | 127.05 | 127.05 | 0.0M |
| 2024-05-24 | 121.75 | 128.70 | 121.75 | 127.55 | 0.0M |
| 2024-05-23 | 125.00 | 125.00 | 122.10 | 122.10 | 0.0M |
| 2024-05-22 | 127.05 | 128.35 | 124.75 | 125.55 | 0.0M |
| 2024-05-21 | 129.30 | 129.70 | 129.05 | 129.05 | 0.0M |
| 2024-05-20 | 127.85 | 129.70 | 127.85 | 129.70 | 0.0M |
| 2024-05-17 | 125.50 | 128.20 | 125.50 | 128.20 | 0.0M |
| 2024-05-16 | 126.30 | 127.60 | 126.30 | 126.70 | 0.0M |
| 2024-05-15 | 127.10 | 127.10 | 126.15 | 126.75 | 0.0M |
| 2024-05-14 | 126.30 | 126.30 | 126.30 | 126.30 | 0.0M |
| 2024-05-13 | 128.05 | 128.05 | 127.00 | 127.00 | 0.0M |
| 2024-05-10 | 129.05 | 129.05 | 127.90 | 127.90 | 0.0M |
| 2024-05-09 | 126.90 | 126.90 | 125.75 | 125.75 | 0.0M |
| 2024-05-08 | 128.75 | 128.75 | 126.75 | 126.75 | 0.0M |
| 2024-05-07 | 127.85 | 127.95 | 127.70 | 127.95 | 0.0M |
| 2024-05-06 | 125.65 | 127.45 | 125.05 | 127.45 | 0.0M |
| 2024-05-03 | 138.25 | 140.00 | 123.70 | 123.80 | 0.0M |
| 2024-05-02 | 131.05 | 133.15 | 131.05 | 132.95 | 0.0M |
| 2024-04-30 | 129.55 | 129.80 | 129.55 | 129.80 | 0.0M |
| 2024-04-29 | 123.60 | 128.95 | 123.60 | 128.95 | 0.0M |
| 2024-04-26 | 124.40 | 124.40 | 122.55 | 122.55 | 0.0M |
| 2024-04-25 | 123.05 | 124.00 | 123.05 | 124.00 | 0.0M |
| 2024-04-24 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2024-04-23 | 124.70 | 125.40 | 124.70 | 125.40 | 0.0M |
| 2024-04-22 | 119.90 | 124.35 | 119.90 | 124.35 | 0.0M |
| 2024-04-19 | 118.95 | 120.45 | 118.95 | 120.35 | 0.0M |
| 2024-04-18 | 119.25 | 120.15 | 118.00 | 118.05 | 0.0M |
| 2024-04-17 | 122.90 | 122.90 | 119.55 | 119.55 | 0.0M |
| 2024-04-16 | 121.85 | 121.95 | 121.70 | 121.95 | 0.0M |
| 2024-04-15 | 122.30 | 123.45 | 122.30 | 123.45 | 0.0M |
| 2024-04-12 | 122.80 | 122.80 | 121.65 | 121.65 | 0.0M |
| 2024-04-10 | 124.20 | 124.20 | 124.15 | 124.15 | 0.0M |
| 2024-04-09 | 123.45 | 123.45 | 122.90 | 122.90 | 0.0M |
| 2024-04-08 | 123.40 | 123.40 | 123.40 | 123.40 | 0.0M |
| 2024-04-04 | 124.40 | 124.40 | 124.40 | 124.40 | 0.0M |
| 2024-04-03 | 125.25 | 125.25 | 125.25 | 125.25 | 0.0M |
| 2024-04-02 | 128.00 | 128.20 | 124.30 | 124.30 | 0.0M |
| 2024-03-28 | 127.40 | 127.80 | 127.25 | 127.80 | 0.0M |
| 2024-03-27 | 124.65 | 125.85 | 124.65 | 124.70 | 0.0M |
| 2024-03-26 | 123.70 | 125.80 | 123.70 | 125.35 | 0.0M |
| 2024-03-25 | 123.40 | 125.00 | 123.30 | 124.10 | 0.0M |
| 2024-03-22 | 125.15 | 126.05 | 122.00 | 123.75 | 0.0M |
| 2024-03-21 | 127.95 | 127.95 | 125.10 | 125.65 | 0.0M |
| 2024-03-20 | 127.25 | 127.75 | 127.25 | 127.75 | 0.0M |
| 2024-03-19 | 126.80 | 126.85 | 126.80 | 126.85 | 0.0M |
| 2024-03-18 | 124.75 | 127.05 | 124.75 | 127.05 | 0.0M |
| 2024-03-15 | 125.55 | 125.55 | 122.60 | 124.55 | 0.0M |
| 2024-03-14 | 126.10 | 126.70 | 124.80 | 124.80 | 0.0M |
| 2024-03-13 | 128.10 | 128.10 | 125.05 | 126.40 | 0.0M |
| 2024-03-12 | 125.45 | 127.55 | 125.45 | 127.55 | 0.0M |
| 2024-03-11 | 124.80 | 124.85 | 124.80 | 124.85 | 0.0M |
| 2024-03-08 | 121.90 | 121.90 | 121.90 | 121.90 | 0.0M |
| 2024-03-07 | 121.40 | 123.85 | 120.00 | 123.50 | 0.0M |
| 2024-03-06 | 124.60 | 124.60 | 120.00 | 120.00 | 0.0M |
| 2024-03-05 | 116.10 | 124.30 | 115.10 | 123.80 | 0.0M |
| 2024-03-04 | 116.30 | 116.30 | 115.35 | 115.35 | 0.0M |
| 2024-03-01 | 116.65 | 116.65 | 115.80 | 115.80 | 0.0M |
| 2024-02-29 | 116.20 | 116.95 | 115.90 | 116.95 | 0.0M |
| 2024-02-28 | 117.70 | 118.40 | 116.50 | 116.50 | 0.0M |
| 2024-02-27 | 115.65 | 117.20 | 115.65 | 117.20 | 0.0M |
| 2024-02-26 | 115.05 | 116.00 | 115.05 | 116.00 | 0.0M |
| 2024-02-23 | 113.45 | 114.45 | 113.10 | 114.45 | 0.0M |
| 2024-02-22 | 110.50 | 112.05 | 110.50 | 112.05 | 0.0M |
| 2024-02-21 | 111.10 | 111.10 | 110.85 | 110.85 | 0.0M |
| 2024-02-20 | 114.35 | 115.05 | 108.00 | 113.45 | 0.0M |
| 2024-02-19 | 114.00 | 114.05 | 112.45 | 114.05 | 0.0M |
| 2024-02-16 | 111.95 | 115.20 | 111.95 | 115.20 | 0.0M |
| 2024-02-15 | 115.75 | 116.05 | 110.20 | 111.30 | 0.0M |
| 2024-02-14 | 112.75 | 117.00 | 110.65 | 113.80 | 0.0M |
| 2024-02-13 | 105.60 | 107.00 | 105.60 | 106.80 | 0.0M |
| 2024-02-12 | 102.65 | 105.70 | 102.65 | 105.70 | 0.0M |
| 2024-02-09 | 103.30 | 103.30 | 103.30 | 103.30 | 0.0M |
| 2024-02-08 | 104.00 | 104.05 | 102.35 | 102.45 | 0.0M |
| 2024-02-07 | 104.60 | 104.60 | 104.60 | 104.60 | 0.0M |
| 2024-02-06 | 104.40 | 104.40 | 104.40 | 104.40 | 0.0M |
| 2024-02-05 | 102.15 | 103.80 | 102.15 | 103.80 | 0.0M |
| 2024-02-02 | 102.70 | 103.15 | 102.70 | 103.15 | 0.0M |
| 2024-02-01 | 101.80 | 101.80 | 101.80 | 101.80 | 0.0M |
| 2024-01-25 | 97.58 | 98.90 | 97.58 | 98.90 | 0.0M |
| 2024-01-24 | 95.52 | 96.06 | 94.98 | 95.30 | 0.0M |
| 2024-01-19 | 96.52 | 96.52 | 96.52 | 96.52 | 0.0M |
| 2024-01-18 | 95.60 | 95.64 | 95.60 | 95.64 | 0.0M |
| 2024-01-17 | 96.50 | 96.50 | 96.50 | 96.50 | 0.0M |
| 2024-01-16 | 99.98 | 99.98 | 99.98 | 99.98 | 0.0M |
| 2024-01-15 | 100.45 | 100.45 | 99.54 | 99.54 | 0.0M |
| 2024-01-12 | 100.30 | 100.30 | 100.30 | 100.30 | 0.0M |
| 2024-01-11 | 99.64 | 99.64 | 99.64 | 99.64 | 0.0M |
| 2024-01-09 | 99.64 | 99.64 | 99.56 | 99.56 | 0.0M |
| 2024-01-08 | 98.06 | 98.26 | 98.06 | 98.14 | 0.0M |
| 2024-01-05 | 96.66 | 97.46 | 96.66 | 97.46 | 0.0M |
| 2024-01-03 | 97.90 | 97.90 | 97.90 | 97.90 | 0.0M |
| 2024-01-02 | 94.54 | 98.06 | 94.54 | 98.06 | 0.0M |