71.50
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 70.00 | 72.00 | 69.70 | 71.50 | 2.0M |
| 2025-09-26 | 71.30 | 71.90 | 69.00 | 69.30 | 4.3M |
| 2025-09-25 | 72.30 | 73.30 | 71.60 | 71.90 | 2.7M |
| 2025-09-24 | 73.20 | 73.90 | 72.50 | 72.50 | 2.7M |
| 2025-09-23 | 75.50 | 75.50 | 72.90 | 73.30 | 4.4M |
| 2025-09-22 | 73.80 | 75.50 | 73.70 | 75.00 | 4.6M |
| 2025-09-19 | 73.80 | 74.70 | 73.00 | 73.00 | 2.8M |
| 2025-09-18 | 74.70 | 75.00 | 72.60 | 73.70 | 4.1M |
| 2025-09-17 | 75.50 | 75.50 | 74.40 | 74.40 | 2.5M |
| 2025-09-16 | 75.50 | 75.90 | 74.40 | 75.80 | 3.6M |
| 2025-09-15 | 78.00 | 78.00 | 74.30 | 75.00 | 6.1M |
| 2025-09-12 | 78.70 | 79.50 | 77.10 | 78.00 | 5.6M |
| 2025-09-11 | 82.20 | 82.30 | 77.20 | 78.00 | 12.8M |
| 2025-09-10 | 81.00 | 82.50 | 80.60 | 81.30 | 9.4M |
| 2025-09-09 | 83.30 | 84.60 | 80.00 | 81.70 | 38.3M |
| 2025-09-08 | 79.50 | 82.50 | 79.50 | 82.50 | 24.4M |
| 2025-09-05 | 77.10 | 77.30 | 75.00 | 75.00 | 9.5M |
| 2025-09-04 | 73.90 | 76.90 | 73.60 | 76.20 | 14.2M |
| 2025-09-03 | 71.10 | 75.70 | 71.10 | 73.20 | 6.0M |
| 2025-09-02 | 73.00 | 73.50 | 70.20 | 71.10 | 5.7M |
| 2025-09-01 | 76.80 | 77.70 | 72.70 | 72.70 | 12.7M |
| 2025-08-29 | 74.50 | 76.60 | 73.70 | 75.60 | 11.5M |
| 2025-08-28 | 75.60 | 76.60 | 73.40 | 73.90 | 6.9M |
| 2025-08-27 | 75.30 | 75.60 | 74.60 | 74.90 | 5.5M |
| 2025-08-26 | 75.00 | 75.50 | 73.70 | 75.00 | 5.0M |
| 2025-08-25 | 78.00 | 79.20 | 74.30 | 75.10 | 15.1M |
| 2025-08-22 | 73.40 | 77.20 | 72.10 | 74.80 | 16.7M |
| 2025-08-21 | 71.60 | 73.80 | 71.60 | 72.90 | 6.3M |
| 2025-08-20 | 72.80 | 74.10 | 70.90 | 71.10 | 8.5M |
| 2025-08-19 | 74.40 | 75.30 | 72.90 | 73.20 | 14.9M |
| 2025-08-18 | 72.70 | 73.10 | 71.50 | 72.80 | 8.7M |
| 2025-08-15 | 72.60 | 73.60 | 71.30 | 72.80 | 12.0M |
| 2025-08-14 | 78.30 | 79.30 | 72.20 | 72.60 | 24.7M |
| 2025-08-13 | 77.30 | 80.80 | 75.30 | 75.70 | 58.3M |
| 2025-08-12 | 72.00 | 74.00 | 71.70 | 74.00 | 13.6M |
| 2025-08-11 | 64.90 | 67.90 | 63.70 | 67.30 | 23.2M |
| 2025-08-08 | 64.10 | 65.20 | 63.30 | 64.00 | 7.8M |
| 2025-08-07 | 65.00 | 65.50 | 61.90 | 63.90 | 15.9M |
| 2025-08-06 | 61.50 | 64.40 | 61.20 | 63.50 | 18.0M |
| 2025-08-05 | 60.30 | 61.90 | 59.60 | 60.90 | 7.6M |
| 2025-08-04 | 58.50 | 60.30 | 57.70 | 59.90 | 4.1M |
| 2025-08-01 | 56.50 | 59.80 | 55.60 | 59.00 | 4.9M |
| 2025-07-31 | 58.10 | 58.60 | 57.40 | 57.50 | 2.1M |
| 2025-07-30 | 58.30 | 58.30 | 57.20 | 57.60 | 1.6M |
| 2025-07-29 | 57.90 | 59.60 | 57.40 | 57.70 | 4.2M |
| 2025-07-28 | 58.40 | 58.80 | 57.60 | 58.10 | 1.9M |
| 2025-07-25 | 59.10 | 59.30 | 58.10 | 58.10 | 2.6M |
| 2025-07-24 | 59.00 | 59.40 | 58.70 | 59.10 | 1.9M |
| 2025-07-23 | 60.00 | 60.60 | 58.60 | 58.80 | 3.4M |
| 2025-07-22 | 61.00 | 61.10 | 58.70 | 59.40 | 5.2M |
| 2025-07-21 | 61.30 | 61.70 | 60.50 | 60.50 | 4.0M |
| 2025-07-18 | 61.20 | 61.60 | 60.30 | 60.60 | 6.7M |
| 2025-07-17 | 61.70 | 61.80 | 60.40 | 61.30 | 9.8M |
| 2025-07-16 | 60.60 | 61.50 | 59.80 | 60.40 | 7.9M |
| 2025-07-15 | 60.70 | 61.20 | 59.60 | 60.80 | 15.0M |
| 2025-07-14 | 60.00 | 61.50 | 58.40 | 59.80 | 16.7M |
| 2025-07-11 | 55.50 | 59.90 | 55.50 | 58.80 | 9.7M |
| 2025-07-10 | 54.50 | 55.70 | 54.30 | 55.50 | 2.3M |
| 2025-07-09 | 56.70 | 56.70 | 54.50 | 54.60 | 5.7M |
| 2025-07-08 | 55.40 | 57.90 | 55.40 | 57.60 | 1.8M |
| 2025-07-07 | 56.30 | 56.60 | 55.20 | 56.30 | 1.4M |
| 2025-07-04 | 58.80 | 59.20 | 56.10 | 56.40 | 3.0M |
| 2025-07-03 | 58.80 | 60.50 | 58.30 | 58.50 | 3.8M |
| 2025-07-02 | 57.60 | 58.70 | 57.00 | 58.00 | 1.6M |
| 2025-07-01 | 58.20 | 58.60 | 57.30 | 57.40 | 1.9M |
| 2025-06-30 | 58.90 | 59.60 | 57.80 | 57.80 | 2.8M |
| 2025-06-27 | 58.80 | 59.10 | 57.30 | 58.70 | 3.4M |
| 2025-06-26 | 60.30 | 60.40 | 58.30 | 58.30 | 4.5M |
| 2025-06-25 | 62.60 | 62.70 | 59.20 | 59.90 | 14.1M |
| 2025-06-24 | 58.40 | 60.70 | 58.00 | 60.10 | 8.0M |
| 2025-06-23 | 55.50 | 57.00 | 54.10 | 57.00 | 2.0M |
| 2025-06-20 | 57.20 | 58.00 | 55.90 | 56.30 | 1.9M |
| 2025-06-19 | 59.00 | 59.30 | 56.60 | 57.20 | 3.2M |
| 2025-06-18 | 58.80 | 59.70 | 57.70 | 58.50 | 4.2M |
| 2025-06-17 | 58.80 | 60.50 | 57.80 | 57.90 | 8.1M |
| 2025-06-16 | 56.60 | 58.90 | 56.40 | 58.40 | 5.2M |
| 2025-06-13 | 59.00 | 59.50 | 55.60 | 56.70 | 9.5M |
| 2025-06-12 | 59.70 | 60.00 | 58.30 | 59.60 | 9.0M |
| 2025-06-11 | 56.00 | 59.20 | 54.80 | 58.80 | 7.8M |
| 2025-06-10 | 54.20 | 56.40 | 54.10 | 55.40 | 5.3M |
| 2025-06-09 | 54.20 | 54.60 | 52.80 | 53.70 | 2.3M |
| 2025-06-06 | 54.00 | 54.50 | 53.40 | 53.70 | 2.3M |
| 2025-06-05 | 52.10 | 54.60 | 52.00 | 54.00 | 4.0M |
| 2025-06-04 | 51.80 | 52.20 | 51.50 | 51.70 | 1.5M |
| 2025-06-03 | 51.20 | 52.40 | 50.80 | 51.00 | 1.8M |
| 2025-06-02 | 51.80 | 51.80 | 49.75 | 50.60 | 3.8M |
| 2025-05-29 | 53.00 | 53.10 | 51.50 | 52.50 | 1.8M |
| 2025-05-28 | 53.80 | 54.20 | 52.20 | 52.20 | 2.5M |
| 2025-05-27 | 53.60 | 54.20 | 52.30 | 52.60 | 2.2M |
| 2025-05-26 | 53.80 | 54.90 | 53.00 | 53.30 | 1.6M |
| 2025-05-23 | 54.80 | 55.60 | 53.90 | 54.00 | 2.3M |
| 2025-05-22 | 54.30 | 54.80 | 53.80 | 54.10 | 1.7M |
| 2025-05-21 | 55.00 | 56.10 | 54.80 | 55.10 | 2.8M |
| 2025-05-20 | 56.40 | 56.70 | 54.90 | 55.90 | 2.3M |
| 2025-05-19 | 57.40 | 57.40 | 54.70 | 55.10 | 3.3M |
| 2025-05-16 | 56.60 | 57.90 | 55.80 | 57.40 | 4.2M |
| 2025-05-15 | 55.50 | 58.00 | 55.50 | 56.60 | 6.9M |
| 2025-05-14 | 54.80 | 56.60 | 54.30 | 55.70 | 7.0M |
| 2025-05-13 | 54.30 | 55.00 | 52.80 | 53.50 | 5.7M |
| 2025-05-12 | 51.10 | 53.50 | 49.35 | 52.30 | 7.4M |
| 2025-05-09 | 50.80 | 53.20 | 49.75 | 52.30 | 9.0M |
| 2025-05-08 | 48.15 | 49.75 | 48.15 | 49.65 | 2.5M |
| 2025-05-07 | 47.80 | 48.45 | 47.50 | 47.90 | 1.3M |
| 2025-05-06 | 46.65 | 48.50 | 46.65 | 47.80 | 1.4M |
| 2025-05-05 | 50.20 | 50.20 | 46.45 | 47.10 | 3.6M |
| 2025-05-02 | 48.55 | 50.30 | 48.50 | 49.70 | 4.6M |
| 2025-04-30 | 48.35 | 49.25 | 47.70 | 47.75 | 2.8M |
| 2025-04-29 | 47.95 | 48.60 | 47.35 | 48.30 | 2.8M |
| 2025-04-28 | 47.20 | 48.30 | 46.95 | 47.95 | 1.9M |
| 2025-04-25 | 47.15 | 47.80 | 46.80 | 46.80 | 1.7M |
| 2025-04-24 | 47.10 | 47.20 | 45.95 | 46.05 | 1.8M |
| 2025-04-23 | 45.80 | 47.55 | 45.80 | 46.50 | 2.8M |
| 2025-04-22 | 44.10 | 46.05 | 44.10 | 44.65 | 4.5M |
| 2025-04-21 | 47.50 | 47.70 | 44.75 | 45.10 | 3.9M |
| 2025-04-18 | 48.65 | 49.00 | 47.00 | 47.70 | 7.8M |
| 2025-04-17 | 48.00 | 49.00 | 46.80 | 48.35 | 7.2M |
| 2025-04-16 | 48.05 | 49.80 | 47.40 | 47.90 | 11.3M |
| 2025-04-15 | 45.15 | 48.25 | 45.15 | 46.85 | 4.6M |
| 2025-04-14 | 44.80 | 46.60 | 44.10 | 44.75 | 4.0M |
| 2025-04-11 | 40.90 | 43.10 | 38.80 | 43.10 | 4.9M |
| 2025-04-10 | 43.10 | 43.10 | 42.50 | 43.10 | 4.2M |
| 2025-04-09 | 40.25 | 40.65 | 39.20 | 39.20 | 7.3M |
| 2025-04-08 | 43.55 | 43.55 | 43.55 | 43.55 | 1.3M |
| 2025-04-07 | 48.35 | 48.35 | 48.35 | 48.35 | 0.2M |
| 2025-04-02 | 54.10 | 55.20 | 53.50 | 53.70 | 2.9M |
| 2025-04-01 | 55.60 | 56.60 | 53.50 | 53.80 | 5.5M |
| 2025-03-31 | 57.50 | 58.20 | 55.10 | 55.10 | 5.6M |
| 2025-03-28 | 62.00 | 62.90 | 59.40 | 59.90 | 4.7M |
| 2025-03-27 | 63.20 | 64.30 | 61.70 | 62.50 | 5.1M |
| 2025-03-26 | 64.20 | 65.50 | 63.50 | 64.40 | 5.7M |
| 2025-03-25 | 66.20 | 66.80 | 63.20 | 63.70 | 7.7M |
| 2025-03-24 | 67.50 | 67.60 | 64.00 | 65.40 | 12.4M |
| 2025-03-21 | 68.00 | 69.30 | 66.40 | 66.90 | 17.3M |
| 2025-03-20 | 68.00 | 69.40 | 65.60 | 68.80 | 40.6M |
| 2025-03-19 | 63.60 | 68.10 | 62.90 | 65.60 | 34.5M |
| 2025-03-18 | 62.30 | 64.10 | 61.30 | 63.00 | 10.9M |
| 2025-03-17 | 58.80 | 62.10 | 58.80 | 61.40 | 7.1M |
| 2025-03-14 | 60.00 | 61.10 | 58.10 | 58.30 | 7.9M |
| 2025-03-13 | 57.90 | 60.40 | 57.60 | 58.20 | 4.2M |
| 2025-03-12 | 56.90 | 58.10 | 56.90 | 57.10 | 1.6M |
| 2025-03-11 | 56.00 | 57.50 | 55.20 | 56.70 | 1.9M |
| 2025-03-10 | 58.70 | 59.20 | 57.20 | 58.00 | 2.0M |
| 2025-03-07 | 59.00 | 60.00 | 58.30 | 58.70 | 1.7M |
| 2025-03-06 | 60.90 | 61.50 | 59.00 | 59.50 | 2.0M |
| 2025-03-05 | 60.60 | 61.60 | 60.10 | 60.80 | 1.6M |
| 2025-03-04 | 58.60 | 61.20 | 58.00 | 60.30 | 4.2M |
| 2025-03-03 | 62.10 | 63.30 | 59.30 | 59.80 | 6.3M |
| 2025-02-27 | 63.40 | 64.60 | 62.60 | 63.10 | 4.4M |
| 2025-02-26 | 64.00 | 64.50 | 62.20 | 63.00 | 6.7M |
| 2025-02-25 | 65.20 | 66.20 | 63.10 | 64.40 | 6.1M |
| 2025-02-24 | 64.60 | 66.20 | 62.80 | 66.00 | 8.1M |
| 2025-02-21 | 65.90 | 66.50 | 64.50 | 65.30 | 6.0M |
| 2025-02-20 | 65.50 | 66.70 | 63.30 | 65.80 | 12.1M |
| 2025-02-19 | 66.10 | 67.60 | 64.80 | 65.50 | 18.1M |
| 2025-02-18 | 62.80 | 68.30 | 61.80 | 66.50 | 29.7M |
| 2025-02-17 | 59.50 | 63.30 | 59.30 | 62.10 | 10.7M |
| 2025-02-14 | 59.80 | 60.80 | 58.50 | 59.10 | 5.9M |
| 2025-02-13 | 59.30 | 63.00 | 59.20 | 59.40 | 16.5M |
| 2025-02-12 | 65.50 | 65.60 | 57.70 | 59.30 | 51.3M |
| 2025-02-11 | 59.80 | 64.10 | 59.30 | 64.10 | 19.1M |
| 2025-02-10 | 59.30 | 60.20 | 57.20 | 58.30 | 5.0M |
| 2025-02-07 | 57.10 | 60.30 | 56.50 | 58.80 | 7.5M |
| 2025-02-06 | 57.40 | 59.00 | 56.00 | 56.80 | 6.1M |
| 2025-02-05 | 56.80 | 58.40 | 55.50 | 57.40 | 6.0M |
| 2025-02-04 | 57.10 | 57.70 | 52.10 | 56.00 | 9.8M |
| 2025-02-03 | 56.50 | 58.60 | 56.50 | 56.80 | 10.6M |
| 2025-01-22 | 58.00 | 62.70 | 57.60 | 62.70 | 22.2M |
| 2025-01-21 | 53.70 | 59.10 | 53.50 | 57.00 | 13.2M |
| 2025-01-20 | 50.90 | 54.30 | 49.00 | 53.80 | 6.5M |
| 2025-01-17 | 46.90 | 49.95 | 46.55 | 49.45 | 2.0M |
| 2025-01-16 | 46.50 | 47.25 | 46.40 | 46.85 | 0.4M |
| 2025-01-15 | 46.60 | 47.20 | 45.85 | 45.90 | 0.4M |
| 2025-01-14 | 45.90 | 46.90 | 45.20 | 46.55 | 0.6M |
| 2025-01-13 | 47.95 | 47.95 | 44.90 | 45.45 | 1.8M |
| 2025-01-10 | 48.20 | 48.40 | 47.85 | 47.90 | 0.6M |
| 2025-01-09 | 49.30 | 49.60 | 48.10 | 48.10 | 0.7M |
| 2025-01-08 | 48.80 | 49.40 | 48.30 | 49.25 | 0.5M |
| 2025-01-07 | 49.90 | 50.10 | 48.70 | 48.80 | 0.7M |
| 2025-01-06 | 48.40 | 49.90 | 48.30 | 49.55 | 1.3M |
| 2025-01-03 | 49.00 | 49.30 | 48.05 | 48.10 | 1.0M |
| 2025-01-02 | 48.60 | 49.95 | 48.15 | 49.00 | 0.8M |