107.62
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 129.60 | 129.80 | 129.60 | 129.80 | 0.0M |
| 2024-12-27 | 130.64 | 130.64 | 129.88 | 129.90 | 0.0M |
| 2024-12-23 | 129.04 | 129.40 | 128.16 | 128.16 | 0.0M |
| 2024-12-20 | 127.84 | 127.84 | 127.74 | 127.74 | 0.0M |
| 2024-12-19 | 128.30 | 128.80 | 128.28 | 128.28 | 0.0M |
| 2024-12-18 | 130.20 | 130.20 | 129.58 | 129.58 | 0.0M |
| 2024-12-17 | 130.52 | 131.04 | 130.46 | 130.74 | 0.0M |
| 2024-12-16 | 132.62 | 132.90 | 132.00 | 132.00 | 0.0M |
| 2024-12-13 | 133.78 | 133.78 | 132.46 | 132.46 | 0.0M |
| 2024-12-12 | 133.82 | 134.78 | 133.82 | 134.78 | 0.0M |
| 2024-12-11 | 135.34 | 135.34 | 135.34 | 135.34 | 0.0M |
| 2024-12-10 | 136.50 | 136.68 | 136.50 | 136.68 | 0.0M |
| 2024-12-09 | 133.30 | 136.98 | 132.62 | 136.98 | 0.0M |
| 2024-12-06 | 130.04 | 133.88 | 129.92 | 133.34 | 0.0M |
| 2024-12-05 | 133.30 | 133.30 | 132.30 | 132.30 | 0.0M |
| 2024-12-04 | 133.00 | 134.50 | 132.94 | 133.46 | 0.0M |
| 2024-12-03 | 131.94 | 132.20 | 131.94 | 132.20 | 0.0M |
| 2024-12-02 | 131.52 | 131.68 | 130.84 | 131.50 | 0.0M |
| 2024-11-29 | 128.52 | 130.44 | 128.52 | 130.28 | 0.0M |
| 2024-11-28 | 130.50 | 130.50 | 129.48 | 129.48 | 0.0M |
| 2024-11-27 | 128.14 | 130.28 | 127.38 | 130.28 | 0.0M |
| 2024-11-26 | 127.12 | 127.12 | 122.68 | 127.06 | 0.0M |
| 2024-11-25 | 129.20 | 129.20 | 127.56 | 128.44 | 0.0M |
| 2024-11-22 | 126.18 | 128.46 | 126.18 | 128.46 | 0.0M |
| 2024-11-21 | 121.40 | 123.18 | 121.40 | 123.18 | 0.0M |
| 2024-11-20 | 119.52 | 120.34 | 119.52 | 119.94 | 0.0M |
| 2024-11-19 | 119.20 | 119.82 | 118.02 | 118.02 | 0.0M |
| 2024-11-18 | 121.12 | 121.12 | 119.20 | 119.20 | 0.0M |
| 2024-11-15 | 123.12 | 123.12 | 120.00 | 121.02 | 0.0M |
| 2024-11-14 | 128.02 | 128.02 | 127.32 | 127.32 | 0.0M |
| 2024-11-13 | 125.20 | 127.50 | 124.74 | 127.50 | 0.0M |
| 2024-11-12 | 125.28 | 127.22 | 125.28 | 126.20 | 0.0M |
| 2024-11-11 | 126.50 | 128.00 | 126.50 | 128.00 | 0.0M |
| 2024-11-08 | 129.28 | 130.44 | 128.16 | 128.16 | 0.0M |
| 2024-11-07 | 128.72 | 128.80 | 127.32 | 127.32 | 0.0M |
| 2024-11-06 | 134.06 | 134.88 | 130.84 | 130.84 | 0.0M |
| 2024-11-05 | 127.84 | 128.70 | 127.52 | 127.52 | 0.0M |
| 2024-11-04 | 126.10 | 127.92 | 126.10 | 127.92 | 0.0M |
| 2024-11-01 | 120.60 | 127.50 | 120.60 | 126.02 | 0.0M |
| 2024-10-31 | 120.02 | 120.20 | 118.80 | 120.20 | 0.0M |
| 2024-10-30 | 120.22 | 122.52 | 120.22 | 122.52 | 0.0M |
| 2024-10-29 | 122.06 | 122.06 | 121.86 | 121.86 | 0.0M |
| 2024-10-25 | 120.48 | 121.56 | 120.38 | 120.38 | 0.0M |
| 2024-10-24 | 122.76 | 122.76 | 122.76 | 122.76 | 0.0M |
| 2024-10-23 | 123.82 | 124.26 | 122.72 | 122.72 | 0.0M |
| 2024-10-22 | 126.22 | 126.22 | 123.42 | 123.42 | 0.0M |
| 2024-10-21 | 127.08 | 127.14 | 127.08 | 127.14 | 0.0M |
| 2024-10-18 | 126.20 | 126.32 | 126.20 | 126.32 | 0.0M |
| 2024-10-17 | 128.62 | 130.10 | 127.00 | 127.00 | 0.0M |
| 2024-10-16 | 132.24 | 132.44 | 129.16 | 129.16 | 0.0M |
| 2024-10-15 | 132.14 | 133.14 | 131.84 | 133.10 | 0.0M |
| 2024-10-11 | 130.06 | 131.96 | 130.06 | 131.96 | 0.0M |
| 2024-10-10 | 131.72 | 131.72 | 131.34 | 131.34 | 0.0M |
| 2024-10-09 | 132.00 | 132.90 | 132.00 | 132.90 | 0.0M |
| 2024-10-08 | 130.40 | 130.58 | 130.40 | 130.54 | 0.0M |
| 2024-10-07 | 132.58 | 132.58 | 130.08 | 131.58 | 0.0M |
| 2024-10-04 | 133.30 | 133.56 | 133.30 | 133.56 | 0.0M |
| 2024-10-03 | 131.82 | 132.76 | 131.82 | 132.76 | 0.0M |
| 2024-10-02 | 131.52 | 131.52 | 131.52 | 131.52 | 0.0M |
| 2024-10-01 | 133.54 | 133.54 | 130.68 | 130.68 | 0.0M |
| 2024-09-30 | 132.06 | 132.98 | 131.52 | 132.86 | 0.0M |
| 2024-09-27 | 131.18 | 131.18 | 131.18 | 131.18 | 0.0M |
| 2024-09-26 | 126.22 | 130.10 | 126.22 | 130.10 | 0.0M |
| 2024-09-25 | 126.14 | 126.14 | 126.14 | 126.14 | 0.0M |
| 2024-09-23 | 125.68 | 126.16 | 124.76 | 124.76 | 0.0M |
| 2024-09-20 | 126.50 | 127.00 | 126.50 | 127.00 | 0.0M |
| 2024-09-19 | 127.42 | 127.48 | 127.14 | 127.14 | 0.0M |
| 2024-09-18 | 123.96 | 124.02 | 123.96 | 124.02 | 0.0M |
| 2024-09-17 | 124.96 | 125.70 | 123.98 | 124.00 | 0.0M |
| 2024-09-16 | 124.00 | 124.00 | 123.98 | 123.98 | 0.0M |
| 2024-09-13 | 123.02 | 123.02 | 122.52 | 122.52 | 0.0M |
| 2024-09-12 | 121.68 | 121.68 | 121.68 | 121.68 | 0.0M |
| 2024-09-11 | 122.22 | 123.28 | 122.22 | 123.28 | 0.0M |
| 2024-09-10 | 124.46 | 124.74 | 124.32 | 124.46 | 0.0M |
| 2024-09-09 | 125.10 | 126.38 | 124.92 | 124.92 | 0.0M |
| 2024-09-06 | 125.50 | 125.50 | 125.50 | 125.50 | 0.0M |
| 2024-09-05 | 124.36 | 124.84 | 123.62 | 124.84 | 0.0M |
| 2024-09-03 | 128.66 | 128.66 | 128.66 | 128.66 | 0.0M |
| 2024-09-02 | 129.38 | 129.54 | 128.58 | 129.54 | 0.0M |
| 2024-08-30 | 129.34 | 129.34 | 129.34 | 129.34 | 0.0M |
| 2024-08-29 | 127.52 | 129.30 | 127.00 | 129.18 | 0.0M |
| 2024-08-28 | 126.12 | 127.08 | 125.00 | 127.08 | 0.0M |
| 2024-08-26 | 126.44 | 126.44 | 125.58 | 125.58 | 0.0M |
| 2024-08-23 | 127.48 | 127.48 | 126.02 | 126.40 | 0.0M |
| 2024-08-22 | 126.78 | 127.28 | 126.78 | 127.28 | 0.0M |
| 2024-08-21 | 125.32 | 125.32 | 125.32 | 125.32 | 0.0M |
| 2024-08-20 | 126.46 | 127.22 | 126.40 | 126.40 | 0.0M |
| 2024-08-19 | 127.16 | 127.16 | 126.06 | 126.46 | 0.0M |
| 2024-08-16 | 126.62 | 126.62 | 126.02 | 126.02 | 0.0M |
| 2024-08-15 | 124.42 | 126.96 | 122.94 | 126.12 | 0.0M |
| 2024-08-14 | 124.40 | 124.40 | 124.40 | 124.40 | 0.0M |
| 2024-08-13 | 124.02 | 124.02 | 123.80 | 123.80 | 0.0M |
| 2024-08-12 | 124.94 | 124.94 | 123.54 | 123.54 | 0.0M |
| 2024-08-09 | 124.98 | 124.98 | 124.92 | 124.92 | 0.0M |
| 2024-08-08 | 121.54 | 121.54 | 121.54 | 121.54 | 0.0M |
| 2024-08-07 | 125.90 | 126.36 | 122.90 | 122.90 | 0.0M |
| 2024-08-05 | 125.12 | 126.38 | 124.54 | 124.54 | 0.0M |
| 2024-08-02 | 131.00 | 131.10 | 127.00 | 127.00 | 0.0M |
| 2024-08-01 | 131.20 | 133.42 | 130.88 | 132.40 | 0.0M |
| 2024-07-31 | 129.00 | 130.26 | 129.00 | 130.26 | 0.0M |
| 2024-07-30 | 126.50 | 126.50 | 124.70 | 124.70 | 0.0M |
| 2024-07-29 | 126.64 | 127.88 | 126.34 | 126.34 | 0.0M |
| 2024-07-26 | 125.30 | 125.30 | 125.30 | 125.30 | 0.0M |
| 2024-07-25 | 123.32 | 125.42 | 123.12 | 125.24 | 0.0M |
| 2024-07-24 | 120.62 | 120.62 | 120.58 | 120.58 | 0.0M |
| 2024-07-23 | 121.90 | 126.20 | 121.90 | 123.36 | 0.0M |
| 2024-07-22 | 121.62 | 122.36 | 120.68 | 121.74 | 0.0M |
| 2024-07-19 | 119.60 | 120.26 | 119.60 | 120.26 | 0.0M |
| 2024-07-18 | 122.36 | 122.36 | 122.36 | 122.36 | 0.0M |
| 2024-07-16 | 119.84 | 124.08 | 119.84 | 124.08 | 0.0M |
| 2024-07-15 | 122.20 | 122.20 | 120.82 | 122.00 | 0.0M |
| 2024-07-12 | 121.02 | 121.46 | 120.74 | 121.46 | 0.0M |
| 2024-07-11 | 116.60 | 120.20 | 116.60 | 119.62 | 0.0M |
| 2024-07-10 | 116.68 | 116.68 | 116.68 | 116.68 | 0.0M |
| 2024-07-09 | 117.10 | 117.76 | 115.24 | 115.24 | 0.0M |
| 2024-07-08 | 117.04 | 117.06 | 116.64 | 116.64 | 0.0M |
| 2024-07-05 | 116.00 | 116.00 | 115.94 | 115.94 | 0.0M |
| 2024-07-04 | 117.26 | 117.26 | 117.26 | 117.26 | 0.0M |
| 2024-07-03 | 116.58 | 118.16 | 116.58 | 118.16 | 0.0M |
| 2024-07-02 | 117.70 | 117.88 | 117.70 | 117.80 | 0.0M |
| 2024-07-01 | 120.24 | 121.24 | 118.94 | 118.94 | 0.0M |
| 2024-06-28 | 121.78 | 121.80 | 121.78 | 121.80 | 0.0M |
| 2024-06-27 | 122.94 | 122.94 | 122.94 | 122.94 | 0.0M |
| 2024-06-26 | 125.72 | 125.72 | 125.72 | 125.72 | 0.0M |
| 2024-06-25 | 125.38 | 125.78 | 125.38 | 125.78 | 0.0M |
| 2024-06-24 | 125.26 | 126.62 | 125.26 | 125.48 | 0.0M |
| 2024-06-21 | 125.00 | 125.00 | 124.04 | 124.04 | 0.0M |
| 2024-06-20 | 124.64 | 125.18 | 124.20 | 124.70 | 0.0M |
| 2024-06-19 | 125.78 | 125.78 | 122.50 | 124.00 | 0.0M |
| 2024-06-18 | 122.60 | 125.50 | 122.34 | 125.50 | 0.0M |
| 2024-06-17 | 121.88 | 121.98 | 121.50 | 121.88 | 0.0M |
| 2024-06-14 | 121.96 | 121.96 | 121.72 | 121.72 | 0.0M |
| 2024-06-13 | 122.14 | 122.14 | 122.14 | 122.14 | 0.0M |
| 2024-06-11 | 122.90 | 122.90 | 122.90 | 122.90 | 0.0M |
| 2024-06-10 | 124.14 | 124.16 | 122.92 | 123.60 | 0.0M |
| 2024-06-07 | 122.50 | 122.50 | 121.34 | 122.08 | 0.0M |
| 2024-06-06 | 122.22 | 123.20 | 122.22 | 122.62 | 0.0M |
| 2024-06-05 | 119.98 | 119.98 | 118.98 | 119.78 | 0.0M |
| 2024-06-04 | 119.84 | 120.78 | 119.84 | 120.78 | 0.0M |
| 2024-06-03 | 120.74 | 121.54 | 119.78 | 121.54 | 0.0M |
| 2024-05-31 | 121.78 | 122.40 | 119.46 | 119.46 | 0.0M |
| 2024-05-30 | 116.04 | 123.00 | 113.72 | 123.00 | 0.0M |
| 2024-05-29 | 135.12 | 135.12 | 134.28 | 134.28 | 0.0M |
| 2024-05-28 | 137.42 | 138.94 | 137.42 | 138.94 | 0.0M |
| 2024-05-27 | 138.16 | 138.16 | 138.16 | 138.16 | 0.0M |
| 2024-05-24 | 138.74 | 138.74 | 138.54 | 138.54 | 0.0M |
| 2024-05-23 | 140.84 | 141.68 | 139.86 | 139.86 | 0.0M |
| 2024-05-22 | 141.00 | 141.86 | 141.00 | 141.40 | 0.0M |
| 2024-05-21 | 141.60 | 142.00 | 140.00 | 141.90 | 0.0M |
| 2024-05-17 | 141.46 | 142.82 | 141.46 | 142.82 | 0.0M |
| 2024-05-16 | 142.24 | 142.26 | 141.26 | 142.26 | 0.0M |
| 2024-05-15 | 140.20 | 142.00 | 140.20 | 141.86 | 0.0M |
| 2024-05-14 | 136.42 | 139.18 | 136.40 | 138.38 | 0.0M |
| 2024-05-13 | 138.20 | 138.20 | 137.00 | 137.00 | 0.0M |
| 2024-05-10 | 134.84 | 141.02 | 134.82 | 138.88 | 0.0M |
| 2024-05-09 | 132.34 | 132.34 | 132.34 | 132.34 | 0.0M |
| 2024-05-08 | 131.56 | 132.68 | 131.56 | 132.68 | 0.0M |
| 2024-05-07 | 131.20 | 131.20 | 130.04 | 130.90 | 0.0M |
| 2024-05-06 | 128.10 | 129.00 | 128.10 | 129.00 | 0.0M |
| 2024-05-03 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2024-05-02 | 129.72 | 129.80 | 128.82 | 129.76 | 0.0M |
| 2024-04-30 | 129.82 | 129.82 | 128.60 | 129.72 | 0.0M |
| 2024-04-29 | 129.38 | 129.38 | 129.38 | 129.38 | 0.0M |
| 2024-04-25 | 127.46 | 127.46 | 126.74 | 126.74 | 0.0M |
| 2024-04-24 | 130.26 | 130.26 | 127.92 | 127.92 | 0.0M |
| 2024-04-23 | 125.94 | 129.98 | 125.94 | 129.98 | 0.0M |
| 2024-04-22 | 125.42 | 125.42 | 125.42 | 125.42 | 0.0M |
| 2024-04-19 | 123.32 | 123.32 | 123.32 | 123.32 | 0.0M |
| 2024-04-18 | 125.82 | 125.82 | 121.28 | 124.90 | 0.0M |
| 2024-04-17 | 128.72 | 129.60 | 127.26 | 127.26 | 0.0M |
| 2024-04-16 | 131.44 | 131.44 | 128.78 | 128.78 | 0.0M |
| 2024-04-15 | 132.10 | 134.16 | 131.90 | 132.94 | 0.0M |
| 2024-04-12 | 134.00 | 134.00 | 134.00 | 134.00 | 0.0M |
| 2024-04-11 | 133.72 | 133.72 | 133.72 | 133.72 | 0.0M |
| 2024-04-10 | 133.84 | 134.80 | 133.84 | 134.18 | 0.0M |
| 2024-04-09 | 132.50 | 135.00 | 132.50 | 135.00 | 0.0M |
| 2024-04-08 | 133.52 | 134.10 | 133.52 | 134.10 | 0.0M |
| 2024-04-05 | 131.92 | 133.60 | 131.92 | 133.60 | 0.0M |
| 2024-04-04 | 132.30 | 133.28 | 131.82 | 131.82 | 0.0M |
| 2024-04-03 | 133.04 | 133.20 | 133.04 | 133.20 | 0.0M |
| 2024-04-02 | 134.84 | 134.84 | 133.14 | 133.62 | 0.0M |
| 2024-03-28 | 135.65 | 136.15 | 135.65 | 136.15 | 0.0M |
| 2024-03-26 | 133.85 | 133.85 | 133.85 | 133.85 | 0.0M |
| 2024-03-25 | 136.15 | 136.15 | 136.15 | 136.15 | 0.0M |
| 2024-03-22 | 137.60 | 137.60 | 137.60 | 137.60 | 0.0M |
| 2024-03-21 | 136.60 | 137.00 | 136.60 | 137.00 | 0.0M |
| 2024-03-20 | 136.20 | 136.20 | 135.10 | 135.10 | 0.0M |
| 2024-03-19 | 134.50 | 135.40 | 134.00 | 135.40 | 0.0M |
| 2024-03-18 | 135.05 | 135.05 | 134.50 | 134.70 | 0.0M |
| 2024-03-15 | 133.00 | 135.80 | 133.00 | 135.80 | 0.0M |
| 2024-03-14 | 135.00 | 135.05 | 135.00 | 135.05 | 0.0M |
| 2024-03-13 | 134.50 | 135.50 | 134.45 | 134.45 | 0.0M |
| 2024-03-12 | 134.35 | 135.05 | 134.35 | 134.90 | 0.0M |
| 2024-03-11 | 134.95 | 135.00 | 133.60 | 133.60 | 0.0M |
| 2024-03-08 | 135.95 | 136.40 | 135.25 | 136.40 | 0.0M |
| 2024-03-07 | 134.40 | 136.65 | 133.00 | 135.75 | 0.0M |
| 2024-03-06 | 135.00 | 135.75 | 134.20 | 134.20 | 0.0M |
| 2024-03-05 | 130.95 | 133.35 | 130.10 | 132.35 | 0.0M |
| 2024-03-04 | 128.50 | 130.00 | 128.50 | 130.00 | 0.0M |
| 2024-03-01 | 127.60 | 127.60 | 125.15 | 127.25 | 0.0M |
| 2024-02-29 | 126.05 | 127.25 | 125.60 | 127.25 | 0.0M |
| 2024-02-28 | 127.50 | 128.00 | 126.65 | 126.65 | 0.0M |
| 2024-02-27 | 120.75 | 122.30 | 120.75 | 122.30 | 0.0M |
| 2024-02-26 | 121.25 | 122.10 | 120.45 | 121.05 | 0.0M |
| 2024-02-23 | 121.35 | 122.55 | 121.35 | 122.55 | 0.0M |
| 2024-02-22 | 122.80 | 122.80 | 120.00 | 122.20 | 0.0M |
| 2024-02-21 | 124.50 | 124.50 | 123.00 | 123.00 | 0.0M |
| 2024-02-20 | 123.90 | 123.90 | 123.75 | 123.75 | 0.0M |
| 2024-02-19 | 124.75 | 124.75 | 124.75 | 124.75 | 0.0M |
| 2024-02-16 | 124.55 | 125.00 | 124.00 | 125.00 | 0.0M |
| 2024-02-15 | 123.95 | 124.60 | 122.85 | 124.60 | 0.0M |
| 2024-02-14 | 120.90 | 122.15 | 120.90 | 121.95 | 0.0M |
| 2024-02-13 | 122.10 | 122.10 | 121.30 | 121.80 | 0.0M |
| 2024-02-12 | 123.05 | 123.20 | 122.55 | 122.55 | 0.0M |
| 2024-02-09 | 124.00 | 124.00 | 123.20 | 123.20 | 0.0M |
| 2024-02-08 | 122.65 | 123.95 | 122.65 | 123.95 | 0.0M |
| 2024-02-07 | 126.70 | 126.95 | 123.25 | 123.25 | 0.0M |
| 2024-02-06 | 123.10 | 125.95 | 123.10 | 125.95 | 0.0M |
| 2024-02-05 | 122.70 | 125.05 | 122.70 | 125.05 | 0.0M |
| 2024-02-02 | 121.35 | 123.30 | 121.35 | 123.30 | 0.0M |
| 2024-02-01 | 121.20 | 121.20 | 119.90 | 119.90 | 0.0M |
| 2024-01-31 | 123.85 | 124.70 | 123.70 | 124.55 | 0.0M |
| 2024-01-30 | 122.10 | 123.95 | 121.10 | 123.95 | 0.0M |
| 2024-01-29 | 122.40 | 122.40 | 122.40 | 122.40 | 0.0M |
| 2024-01-26 | 120.00 | 121.35 | 119.75 | 121.35 | 0.0M |
| 2024-01-25 | 119.95 | 120.45 | 118.80 | 120.45 | 0.0M |
| 2024-01-24 | 120.65 | 121.65 | 120.45 | 120.70 | 0.0M |
| 2024-01-23 | 121.90 | 122.10 | 121.90 | 122.05 | 0.0M |
| 2024-01-22 | 120.10 | 120.15 | 120.10 | 120.10 | 0.0M |
| 2024-01-19 | 119.60 | 120.45 | 119.30 | 120.35 | 0.0M |
| 2024-01-18 | 118.25 | 118.25 | 118.25 | 118.25 | 0.0M |
| 2024-01-17 | 118.00 | 118.00 | 117.50 | 117.50 | 0.0M |
| 2024-01-16 | 118.80 | 120.10 | 118.20 | 119.70 | 0.0M |
| 2024-01-15 | 119.55 | 119.60 | 118.65 | 118.65 | 0.0M |
| 2024-01-12 | 118.05 | 119.00 | 117.85 | 119.00 | 0.0M |
| 2024-01-11 | 120.15 | 120.15 | 117.60 | 117.70 | 0.0M |
| 2024-01-10 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2024-01-09 | 122.25 | 122.25 | 122.25 | 122.25 | 0.0M |
| 2024-01-08 | 119.30 | 119.55 | 119.00 | 119.00 | 0.0M |
| 2024-01-05 | 119.25 | 119.30 | 119.25 | 119.30 | 0.0M |
| 2024-01-04 | 119.70 | 120.35 | 119.60 | 119.60 | 0.0M |
| 2024-01-03 | 126.30 | 127.05 | 121.35 | 121.35 | 0.0M |
| 2024-01-02 | 126.80 | 127.60 | 125.85 | 125.85 | 0.0M |