83.00
Última Actualización: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 85.00 | 85.00 | 85.00 | 83.00 | 0.0M |
| 2024-12-30 | 81.00 | 81.00 | 81.00 | 82.50 | 0.0M |
| 2024-12-27 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2024-12-24 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2024-12-23 | 81.00 | 81.00 | 81.00 | 83.00 | 0.0M |
| 2024-12-20 | 81.00 | 81.00 | 80.40 | 80.40 | 0.0M |
| 2024-12-19 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-12-18 | 83.60 | 86.60 | 83.00 | 83.00 | 0.1M |
| 2024-12-17 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2024-12-16 | 83.80 | 83.80 | 83.80 | 83.80 | 0.0M |
| 2024-12-13 | 86.60 | 86.60 | 86.60 | 82.40 | 0.0M |
| 2024-12-12 | 81.00 | 81.00 | 81.00 | 81.00 | 0.1M |
| 2024-12-11 | 85.80 | 86.00 | 85.80 | 86.00 | 0.0M |
| 2024-12-10 | 80.00 | 85.00 | 80.00 | 82.00 | 0.0M |
| 2024-12-09 | 83.60 | 84.20 | 80.00 | 83.20 | 0.1M |
| 2024-12-06 | 81.80 | 82.40 | 80.00 | 82.40 | 0.1M |
| 2024-12-05 | 79.60 | 82.80 | 79.60 | 82.80 | 0.0M |
| 2024-12-04 | 77.80 | 77.80 | 77.20 | 77.20 | 0.1M |
| 2024-12-03 | 80.30 | 80.30 | 80.30 | 80.30 | 0.1M |
| 2024-12-02 | 77.80 | 82.80 | 77.80 | 82.80 | 0.0M |
| 2024-11-29 | 83.00 | 83.00 | 77.60 | 77.60 | 0.3M |
| 2024-11-28 | 79.00 | 79.00 | 78.00 | 80.50 | 0.1M |
| 2024-11-27 | 79.60 | 79.60 | 79.00 | 82.00 | 0.1M |
| 2024-11-26 | 81.00 | 81.00 | 81.00 | 83.50 | 0.1M |
| 2024-11-25 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-11-22 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2024-11-21 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-11-20 | 81.00 | 81.00 | 81.00 | 84.00 | 0.0M |
| 2024-11-19 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2024-11-18 | 83.00 | 83.00 | 81.00 | 82.60 | 0.1M |
| 2024-11-15 | 84.00 | 86.00 | 83.00 | 85.50 | 0.0M |
| 2024-11-14 | 88.00 | 88.00 | 88.00 | 88.00 | 0.1M |
| 2024-11-13 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2024-11-12 | 86.60 | 86.60 | 86.60 | 86.60 | 0.1M |
| 2024-11-11 | 86.10 | 86.10 | 86.10 | 86.10 | 0.1M |
| 2024-11-08 | 89.00 | 89.00 | 89.00 | 89.00 | 0.1M |
| 2024-11-07 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2024-11-06 | 84.00 | 84.00 | 84.00 | 86.00 | 0.0M |
| 2024-11-05 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2024-11-04 | 89.00 | 89.00 | 89.00 | 86.00 | 0.0M |
| 2024-11-01 | 84.00 | 84.00 | 84.00 | 84.00 | 0.1M |
| 2024-10-31 | 89.00 | 89.00 | 89.00 | 87.20 | 0.0M |
| 2024-10-30 | 86.00 | 89.00 | 86.00 | 86.00 | 0.0M |
| 2024-10-29 | 86.50 | 86.50 | 86.50 | 86.50 | 0.7M |
| 2024-10-28 | 84.00 | 84.00 | 84.00 | 84.00 | 0.3M |
| 2024-10-25 | 86.60 | 86.60 | 86.60 | 86.00 | 0.1M |
| 2024-10-24 | 86.00 | 86.00 | 86.00 | 86.00 | 0.2M |
| 2024-10-23 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2024-10-22 | 84.00 | 84.00 | 84.00 | 87.50 | 0.2M |
| 2024-10-21 | 90.00 | 90.00 | 84.00 | 84.00 | 0.0M |
| 2024-10-18 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2024-10-17 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2024-10-16 | 83.00 | 89.00 | 83.00 | 86.00 | 0.1M |
| 2024-10-15 | 88.00 | 88.00 | 88.00 | 85.50 | 0.0M |
| 2024-10-14 | 83.00 | 88.00 | 83.00 | 88.00 | 0.0M |
| 2024-10-11 | 82.20 | 82.20 | 82.20 | 82.20 | 0.0M |
| 2024-10-10 | 84.60 | 84.60 | 84.60 | 85.10 | 0.2M |
| 2024-10-09 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2024-10-08 | 83.60 | 83.60 | 83.60 | 83.60 | 0.0M |
| 2024-10-07 | 82.20 | 82.20 | 82.20 | 82.20 | 0.1M |
| 2024-10-04 | 84.80 | 84.80 | 84.60 | 82.90 | 0.3M |
| 2024-10-03 | 84.60 | 84.60 | 84.60 | 84.60 | 0.1M |
| 2024-10-02 | 81.20 | 81.40 | 81.20 | 81.40 | 0.1M |
| 2024-10-01 | 82.00 | 82.00 | 81.80 | 82.00 | 0.2M |
| 2024-09-30 | 84.80 | 84.80 | 84.80 | 84.80 | 0.0M |
| 2024-09-27 | 86.50 | 86.50 | 86.50 | 86.50 | 0.0M |
| 2024-09-26 | 85.50 | 85.50 | 85.50 | 85.50 | 0.1M |
| 2024-09-25 | 87.80 | 87.80 | 87.80 | 85.50 | 0.0M |
| 2024-09-24 | 85.50 | 85.50 | 85.50 | 85.50 | 0.1M |
| 2024-09-23 | 85.50 | 85.50 | 85.50 | 85.50 | 0.1M |
| 2024-09-20 | 82.40 | 82.40 | 82.40 | 82.40 | 0.2M |
| 2024-09-19 | 85.00 | 85.00 | 85.00 | 85.00 | 0.1M |
| 2024-09-18 | 82.40 | 88.00 | 82.40 | 86.00 | 0.1M |
| 2024-09-17 | 84.20 | 84.20 | 84.20 | 84.20 | 0.0M |
| 2024-09-16 | 84.00 | 84.20 | 84.00 | 84.20 | 0.0M |
| 2024-09-13 | 86.00 | 86.00 | 84.00 | 84.00 | 0.2M |
| 2024-09-12 | 84.00 | 84.00 | 84.00 | 85.90 | 0.1M |
| 2024-09-11 | 86.00 | 86.00 | 86.00 | 86.40 | 0.0M |
| 2024-09-10 | 87.00 | 87.00 | 86.00 | 86.40 | 0.2M |
| 2024-09-09 | 92.00 | 92.00 | 87.00 | 87.00 | 0.0M |
| 2024-09-06 | 91.10 | 91.10 | 91.10 | 91.10 | 0.0M |
| 2024-09-05 | 89.40 | 89.40 | 89.00 | 89.00 | 0.0M |
| 2024-09-04 | 91.70 | 91.70 | 91.70 | 91.70 | 0.0M |
| 2024-09-03 | 90.80 | 90.80 | 90.00 | 92.70 | 0.1M |
| 2024-09-02 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0M |
| 2024-08-30 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2024-08-29 | 92.00 | 92.00 | 92.00 | 92.40 | 0.2M |
| 2024-08-28 | 95.40 | 95.40 | 93.60 | 94.50 | 0.0M |
| 2024-08-27 | 94.00 | 97.00 | 94.00 | 95.00 | 0.1M |
| 2024-08-23 | 94.50 | 94.50 | 94.50 | 94.50 | 0.1M |
| 2024-08-22 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2024-08-21 | 94.50 | 94.50 | 94.50 | 94.50 | 0.1M |
| 2024-08-20 | 94.50 | 94.50 | 94.50 | 94.50 | 0.0M |
| 2024-08-19 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2024-08-16 | 92.00 | 92.00 | 92.00 | 94.50 | 0.1M |
| 2024-08-15 | 94.50 | 94.50 | 94.50 | 94.50 | 0.0M |
| 2024-08-14 | 94.50 | 94.50 | 94.50 | 94.50 | 0.0M |
| 2024-08-13 | 94.50 | 94.50 | 94.50 | 94.50 | 0.0M |
| 2024-08-12 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2024-08-09 | 95.00 | 95.00 | 95.00 | 95.00 | 0.1M |
| 2024-08-08 | 94.00 | 94.00 | 94.00 | 94.00 | 0.0M |
| 2024-08-07 | 97.00 | 97.00 | 93.00 | 93.00 | 0.0M |
| 2024-08-06 | 94.50 | 94.50 | 94.50 | 94.50 | 0.0M |
| 2024-08-05 | 93.00 | 93.00 | 93.00 | 93.90 | 0.0M |
| 2024-08-02 | 95.50 | 95.50 | 95.50 | 95.50 | 0.0M |
| 2024-08-01 | 95.30 | 95.30 | 95.30 | 95.30 | 0.1M |
| 2024-07-31 | 96.00 | 96.00 | 93.40 | 93.40 | 0.1M |
| 2024-07-30 | 94.00 | 94.00 | 94.00 | 94.00 | 0.1M |
| 2024-07-29 | 95.00 | 95.00 | 95.00 | 95.30 | 0.0M |
| 2024-07-26 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2024-07-25 | 95.50 | 95.50 | 95.50 | 95.50 | 0.0M |
| 2024-07-24 | 95.00 | 97.00 | 93.00 | 94.00 | 0.1M |
| 2024-07-23 | 95.50 | 95.50 | 95.50 | 95.50 | 0.1M |
| 2024-07-22 | 94.00 | 94.00 | 94.00 | 96.00 | 0.0M |
| 2024-07-19 | 95.50 | 95.50 | 95.50 | 95.50 | 0.3M |
| 2024-07-18 | 98.00 | 98.00 | 93.60 | 93.60 | 0.1M |
| 2024-07-17 | 95.80 | 96.00 | 95.80 | 96.00 | 0.1M |
| 2024-07-16 | 97.60 | 97.60 | 95.80 | 95.80 | 0.2M |
| 2024-07-15 | 98.50 | 100.00 | 93.00 | 99.00 | 0.0M |
| 2024-07-12 | 94.47 | 94.48 | 94.47 | 96.50 | 0.0M |
| 2024-07-11 | 95.00 | 100.00 | 94.00 | 96.00 | 0.1M |
| 2024-07-10 | 96.06 | 101.50 | 94.19 | 96.70 | 0.0M |
| 2024-07-09 | 101.00 | 105.50 | 98.00 | 99.00 | 0.0M |
| 2024-07-08 | 102.00 | 105.00 | 97.00 | 98.00 | 0.4M |
| 2024-07-05 | 102.00 | 102.00 | 97.00 | 97.00 | 0.0M |
| 2024-07-04 | 108.00 | 108.00 | 98.00 | 101.00 | 0.2M |
| 2024-07-03 | 99.30 | 108.00 | 99.30 | 108.00 | 0.1M |
| 2024-07-02 | 93.70 | 110.00 | 93.00 | 110.00 | 0.1M |
| 2024-07-01 | 93.70 | 93.70 | 93.70 | 96.50 | 0.0M |