72.26
Última Actualización: 2025-09-26
| 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 | 50.99 | 52.46 | 49.61 | 49.75 | 2.5M |
| 2024-12-30 | 49.35 | 51.60 | 49.15 | 50.10 | 1.3M |
| 2024-12-27 | 50.89 | 50.90 | 48.12 | 48.75 | 1.2M |
| 2024-12-26 | 49.50 | 50.38 | 48.51 | 49.65 | 0.3M |
| 2024-12-24 | 50.00 | 51.00 | 49.02 | 50.49 | 0.6M |
| 2024-12-23 | 49.89 | 50.75 | 48.25 | 49.55 | 0.6M |
| 2024-12-20 | 48.85 | 51.80 | 46.20 | 49.00 | 1.2M |
| 2024-12-19 | 50.50 | 51.50 | 48.00 | 49.99 | 0.8M |
| 2024-12-18 | 53.25 | 53.75 | 50.50 | 51.00 | 1.2M |
| 2024-12-17 | 52.05 | 54.49 | 51.00 | 53.00 | 2.2M |
| 2024-12-16 | 54.03 | 55.20 | 52.51 | 53.00 | 1.0M |
| 2024-12-13 | 55.84 | 55.84 | 53.50 | 53.65 | 1.1M |
| 2024-12-12 | 55.95 | 56.50 | 54.01 | 55.00 | 2.4M |
| 2024-12-11 | 51.01 | 57.20 | 50.22 | 54.55 | 4.3M |
| 2024-12-10 | 55.49 | 55.50 | 49.52 | 51.40 | 3.0M |
| 2024-12-09 | 51.60 | 53.94 | 51.50 | 53.94 | 4.6M |
| 2024-12-06 | 45.00 | 49.04 | 45.00 | 49.04 | 4.9M |
| 2024-12-05 | 43.06 | 45.25 | 43.00 | 44.50 | 2.8M |
| 2024-12-04 | 41.99 | 43.00 | 41.50 | 42.50 | 1.8M |
| 2024-12-03 | 41.95 | 42.25 | 40.75 | 41.50 | 1.7M |
| 2024-12-02 | 41.00 | 41.85 | 40.11 | 41.50 | 1.7M |
| 2024-11-29 | 41.00 | 41.40 | 40.00 | 40.50 | 0.3M |
| 2024-11-28 | 41.00 | 41.29 | 40.50 | 40.71 | 0.6M |
| 2024-11-27 | 40.45 | 41.70 | 39.56 | 41.00 | 0.3M |
| 2024-11-26 | 41.20 | 41.20 | 39.39 | 39.89 | 0.8M |
| 2024-11-25 | 41.15 | 42.00 | 41.05 | 41.05 | 0.4M |
| 2024-11-22 | 42.49 | 42.49 | 41.00 | 41.15 | 0.5M |
| 2024-11-21 | 42.10 | 42.45 | 41.25 | 42.00 | 0.1M |
| 2024-11-20 | 42.95 | 43.50 | 41.02 | 42.00 | 0.4M |
| 2024-11-19 | 42.20 | 43.49 | 42.01 | 43.25 | 0.7M |
| 2024-11-18 | 42.70 | 43.00 | 41.60 | 41.90 | 1.4M |
| 2024-11-15 | 40.57 | 43.00 | 40.57 | 42.50 | 1.4M |
| 2024-11-14 | 40.55 | 42.40 | 40.55 | 41.05 | 0.9M |
| 2024-11-13 | 39.99 | 40.90 | 39.06 | 40.50 | 0.8M |
| 2024-11-12 | 40.71 | 40.87 | 39.00 | 39.90 | 0.2M |
| 2024-11-11 | 40.48 | 40.48 | 38.40 | 39.03 | 0.2M |
| 2024-11-08 | 40.50 | 40.50 | 37.55 | 39.35 | 0.4M |
| 2024-11-07 | 41.00 | 41.30 | 39.75 | 40.15 | 0.2M |
| 2024-11-06 | 41.94 | 42.50 | 40.01 | 41.00 | 0.9M |
| 2024-11-05 | 39.69 | 41.90 | 38.93 | 41.00 | 2.3M |
| 2024-11-04 | 39.97 | 39.97 | 39.00 | 39.00 | 0.2M |
| 2024-11-01 | 39.50 | 39.80 | 38.53 | 39.50 | 0.1M |
| 2024-10-31 | 38.00 | 39.90 | 38.00 | 39.00 | 0.1M |
| 2024-10-30 | 39.50 | 40.00 | 38.51 | 39.00 | 0.1M |
| 2024-10-29 | 40.01 | 40.85 | 39.15 | 39.48 | 0.2M |
| 2024-10-28 | 42.00 | 42.00 | 40.05 | 40.50 | 1.7M |
| 2024-10-25 | 41.00 | 42.49 | 40.12 | 41.00 | 3.0M |
| 2024-10-24 | 35.98 | 39.08 | 35.75 | 39.08 | 3.1M |
| 2024-10-23 | 34.01 | 35.95 | 34.01 | 35.50 | 1.1M |
| 2024-10-22 | 34.50 | 35.00 | 34.40 | 34.59 | 1.6M |
| 2024-10-21 | 33.39 | 34.75 | 32.20 | 34.00 | 0.2M |
| 2024-10-18 | 33.45 | 33.49 | 32.53 | 33.00 | 0.2M |
| 2024-10-17 | 34.00 | 34.78 | 32.75 | 33.45 | 0.5M |
| 2024-10-16 | 32.01 | 33.99 | 32.01 | 33.22 | 0.2M |
| 2024-10-15 | 32.80 | 32.80 | 32.25 | 32.50 | 0.0M |
| 2024-10-14 | 32.02 | 32.79 | 32.00 | 32.44 | 0.2M |
| 2024-10-11 | 32.47 | 32.60 | 32.01 | 32.50 | 0.0M |
| 2024-10-10 | 33.44 | 33.44 | 31.75 | 32.10 | 0.2M |
| 2024-10-09 | 34.51 | 34.51 | 32.76 | 33.00 | 0.1M |
| 2024-10-08 | 33.58 | 33.95 | 33.58 | 33.60 | 0.0M |
| 2024-10-07 | 33.16 | 34.37 | 33.16 | 33.60 | 0.0M |
| 2024-10-04 | 34.79 | 34.79 | 33.03 | 33.50 | 0.0M |
| 2024-10-03 | 34.49 | 34.49 | 33.00 | 33.40 | 0.1M |
| 2024-10-02 | 33.33 | 33.99 | 33.00 | 33.10 | 0.0M |
| 2024-10-01 | 32.93 | 35.50 | 32.30 | 34.00 | 0.7M |
| 2024-09-30 | 31.99 | 32.43 | 31.50 | 32.42 | 0.0M |
| 2024-09-27 | 33.47 | 33.47 | 31.75 | 31.85 | 0.3M |
| 2024-09-26 | 33.91 | 33.91 | 32.60 | 32.97 | 0.0M |
| 2024-09-25 | 33.64 | 33.64 | 32.98 | 33.00 | 0.1M |
| 2024-09-24 | 34.00 | 34.00 | 32.75 | 33.00 | 0.1M |
| 2024-09-23 | 34.51 | 34.51 | 34.00 | 34.00 | 0.1M |
| 2024-09-20 | 34.89 | 34.89 | 33.90 | 34.40 | 0.1M |
| 2024-09-19 | 34.25 | 34.90 | 34.03 | 34.79 | 0.4M |
| 2024-09-18 | 34.50 | 34.85 | 34.13 | 34.40 | 0.1M |
| 2024-09-16 | 34.99 | 35.73 | 34.50 | 34.50 | 0.0M |
| 2024-09-13 | 34.26 | 37.21 | 34.26 | 34.99 | 1.9M |
| 2024-09-12 | 34.75 | 34.75 | 34.01 | 34.35 | 0.0M |
| 2024-09-11 | 34.49 | 34.50 | 33.86 | 34.10 | 0.1M |
| 2024-09-10 | 34.73 | 34.73 | 33.65 | 34.50 | 0.1M |
| 2024-09-09 | 34.85 | 35.00 | 33.57 | 34.40 | 0.1M |
| 2024-09-06 | 35.29 | 35.29 | 33.75 | 34.00 | 0.0M |
| 2024-09-05 | 34.50 | 34.90 | 34.00 | 34.45 | 0.1M |
| 2024-09-04 | 35.00 | 36.25 | 35.00 | 36.25 | 0.1M |
| 2024-09-03 | 35.88 | 35.89 | 35.10 | 35.40 | 0.1M |
| 2024-09-02 | 35.25 | 36.75 | 34.80 | 35.00 | 0.9M |
| 2024-08-30 | 34.99 | 35.48 | 34.32 | 34.35 | 0.0M |
| 2024-08-29 | 35.00 | 35.00 | 34.25 | 34.49 | 0.0M |
| 2024-08-28 | 35.00 | 35.00 | 34.21 | 34.62 | 0.1M |
| 2024-08-27 | 35.79 | 36.00 | 34.60 | 34.80 | 0.3M |
| 2024-08-26 | 35.90 | 35.90 | 34.50 | 35.00 | 4.4M |
| 2024-08-23 | 35.84 | 35.84 | 35.20 | 35.25 | 0.0M |
| 2024-08-22 | 35.87 | 36.00 | 35.20 | 35.40 | 0.1M |
| 2024-08-21 | 36.00 | 36.50 | 35.03 | 35.40 | 0.1M |
| 2024-08-20 | 36.10 | 36.48 | 35.60 | 35.60 | 0.0M |
| 2024-08-19 | 36.02 | 36.90 | 35.51 | 36.00 | 0.1M |
| 2024-08-16 | 35.75 | 36.50 | 35.26 | 35.75 | 0.6M |
| 2024-08-15 | 35.43 | 35.50 | 35.04 | 35.50 | 0.1M |
| 2024-08-13 | 34.01 | 36.00 | 34.01 | 35.12 | 0.3M |
| 2024-08-12 | 35.69 | 35.69 | 34.16 | 34.30 | 0.2M |
| 2024-08-09 | 35.95 | 35.95 | 34.53 | 35.24 | 0.1M |
| 2024-08-08 | 35.68 | 35.98 | 35.11 | 35.13 | 0.2M |
| 2024-08-07 | 35.49 | 35.90 | 34.82 | 35.00 | 2.4M |
| 2024-08-06 | 35.48 | 35.70 | 34.18 | 34.57 | 0.1M |
| 2024-08-05 | 36.50 | 36.52 | 34.63 | 35.20 | 0.3M |
| 2024-08-02 | 36.22 | 37.40 | 35.01 | 36.17 | 0.3M |
| 2024-08-01 | 35.38 | 36.00 | 35.22 | 35.70 | 2.0M |
| 2024-07-31 | 35.86 | 36.45 | 35.60 | 35.86 | 0.3M |
| 2024-07-30 | 36.01 | 36.35 | 35.60 | 35.79 | 0.1M |
| 2024-07-29 | 35.16 | 36.49 | 35.16 | 35.95 | 1.3M |
| 2024-07-26 | 35.50 | 36.28 | 35.25 | 35.40 | 0.2M |
| 2024-07-25 | 36.06 | 36.38 | 35.65 | 35.80 | 0.6M |
| 2024-07-24 | 37.35 | 37.35 | 36.00 | 36.00 | 1.1M |
| 2024-07-23 | 37.10 | 37.70 | 36.50 | 37.15 | 0.7M |
| 2024-07-22 | 37.90 | 38.35 | 36.94 | 37.00 | 2.6M |
| 2024-07-19 | 37.80 | 38.49 | 36.90 | 37.51 | 3.4M |
| 2024-07-18 | 38.98 | 39.60 | 37.25 | 37.80 | 2.7M |
| 2024-07-15 | 39.00 | 39.90 | 37.80 | 38.50 | 2.6M |
| 2024-07-12 | 38.25 | 39.00 | 36.01 | 38.40 | 0.8M |
| 2024-07-11 | 37.58 | 38.34 | 37.00 | 37.61 | 0.6M |
| 2024-07-10 | 36.46 | 39.50 | 35.71 | 36.95 | 2.8M |
| 2024-07-09 | 35.11 | 36.70 | 35.10 | 36.20 | 1.0M |
| 2024-07-08 | 35.25 | 35.50 | 32.70 | 35.10 | 0.3M |
| 2024-07-05 | 35.37 | 36.00 | 35.00 | 35.50 | 0.4M |
| 2024-07-04 | 35.56 | 35.99 | 35.25 | 35.80 | 0.2M |
| 2024-07-03 | 35.50 | 36.49 | 35.35 | 35.51 | 6.0M |
| 2024-07-02 | 35.95 | 36.49 | 35.41 | 35.41 | 0.5M |
| 2024-07-01 | 36.43 | 36.43 | 35.38 | 36.25 | 0.3M |
| 2024-06-28 | 35.32 | 36.90 | 35.32 | 35.66 | 0.2M |
| 2024-06-27 | 35.50 | 36.00 | 35.00 | 35.55 | 0.2M |
| 2024-06-26 | 35.00 | 36.00 | 34.76 | 35.21 | 0.6M |
| 2024-06-25 | 35.45 | 35.45 | 34.21 | 34.65 | 0.1M |
| 2024-06-24 | 35.25 | 35.49 | 35.00 | 35.00 | 4.8M |
| 2024-06-21 | 35.98 | 35.98 | 35.15 | 35.49 | 0.4M |
| 2024-06-20 | 35.65 | 36.40 | 35.03 | 35.99 | 1.7M |
| 2024-06-14 | 35.76 | 36.70 | 35.50 | 35.80 | 0.3M |
| 2024-06-13 | 35.02 | 36.60 | 34.51 | 35.90 | 1.2M |
| 2024-06-12 | 35.45 | 36.00 | 34.50 | 35.03 | 0.6M |
| 2024-06-11 | 34.62 | 35.49 | 34.62 | 34.88 | 0.2M |
| 2024-06-10 | 34.93 | 36.00 | 34.10 | 35.30 | 0.4M |
| 2024-06-07 | 34.43 | 34.69 | 33.50 | 34.25 | 0.2M |
| 2024-06-06 | 35.35 | 35.35 | 34.75 | 34.99 | 0.4M |
| 2024-06-05 | 34.56 | 36.44 | 34.20 | 34.97 | 1.5M |
| 2024-06-04 | 34.90 | 35.89 | 34.07 | 34.95 | 0.7M |
| 2024-06-03 | 34.83 | 35.50 | 34.83 | 35.00 | 0.5M |
| 2024-05-31 | 34.25 | 35.79 | 34.25 | 34.83 | 0.2M |
| 2024-05-30 | 34.60 | 34.60 | 34.20 | 34.60 | 0.1M |
| 2024-05-29 | 34.11 | 34.80 | 34.00 | 34.69 | 0.2M |
| 2024-05-27 | 34.00 | 34.74 | 33.70 | 34.67 | 0.3M |
| 2024-05-24 | 34.00 | 34.45 | 33.85 | 34.00 | 0.6M |
| 2024-05-23 | 34.00 | 34.88 | 33.70 | 34.15 | 0.4M |
| 2024-05-22 | 35.36 | 35.36 | 33.99 | 33.99 | 0.6M |
| 2024-05-21 | 34.98 | 34.98 | 34.60 | 34.90 | 0.1M |
| 2024-05-20 | 35.44 | 35.50 | 34.50 | 34.90 | 0.2M |
| 2024-05-17 | 35.68 | 35.70 | 34.81 | 35.25 | 0.1M |
| 2024-05-16 | 36.48 | 36.50 | 34.52 | 35.04 | 3.8M |
| 2024-05-15 | 36.25 | 36.43 | 35.86 | 35.90 | 0.6M |
| 2024-05-14 | 35.45 | 36.75 | 35.40 | 35.99 | 0.4M |
| 2024-05-13 | 36.17 | 36.25 | 35.70 | 35.75 | 0.2M |
| 2024-05-10 | 36.11 | 36.35 | 35.80 | 35.80 | 0.2M |
| 2024-05-09 | 36.18 | 36.44 | 35.70 | 36.00 | 0.3M |
| 2024-05-08 | 36.24 | 36.25 | 35.50 | 36.00 | 0.1M |
| 2024-05-07 | 36.45 | 36.50 | 35.90 | 35.90 | 0.3M |
| 2024-05-06 | 36.89 | 37.00 | 36.00 | 36.15 | 0.2M |
| 2024-05-03 | 36.50 | 37.49 | 36.50 | 36.80 | 0.1M |
| 2024-05-02 | 35.51 | 37.72 | 35.50 | 36.99 | 0.2M |
| 2024-04-30 | 36.99 | 36.99 | 35.75 | 36.00 | 0.3M |
| 2024-04-29 | 36.24 | 37.50 | 36.24 | 36.60 | 14.7M |
| 2024-04-26 | 35.04 | 36.74 | 35.03 | 36.74 | 0.2M |
| 2024-04-25 | 35.02 | 35.74 | 34.91 | 35.74 | 0.1M |
| 2024-04-24 | 34.32 | 35.35 | 34.32 | 35.30 | 0.2M |
| 2024-04-23 | 34.80 | 34.80 | 33.99 | 34.60 | 0.4M |
| 2024-04-22 | 36.88 | 36.88 | 34.00 | 34.28 | 0.6M |
| 2024-04-19 | 36.00 | 36.00 | 35.50 | 35.94 | 0.0M |
| 2024-04-18 | 35.50 | 36.74 | 35.00 | 36.74 | 0.1M |
| 2024-04-17 | 36.00 | 36.00 | 35.50 | 35.54 | 0.3M |
| 2024-04-16 | 37.00 | 37.83 | 36.40 | 36.52 | 0.4M |
| 2024-04-15 | 36.37 | 36.99 | 36.36 | 36.99 | 0.1M |
| 2024-04-09 | 36.50 | 37.00 | 36.15 | 36.98 | 0.2M |
| 2024-04-08 | 36.50 | 36.99 | 36.40 | 36.50 | 0.1M |
| 2024-04-04 | 36.98 | 37.20 | 35.50 | 37.00 | 0.2M |
| 2024-04-03 | 36.98 | 36.99 | 35.17 | 35.75 | 0.1M |
| 2024-04-02 | 33.74 | 36.18 | 33.48 | 35.10 | 0.4M |
| 2024-04-01 | 34.49 | 34.50 | 33.70 | 33.85 | 0.0M |
| 2024-03-29 | 34.65 | 34.65 | 33.71 | 34.50 | 0.1M |
| 2024-03-28 | 34.21 | 34.90 | 34.00 | 34.90 | 0.2M |
| 2024-03-27 | 34.55 | 35.38 | 34.00 | 34.25 | 0.6M |
| 2024-03-26 | 35.25 | 35.90 | 35.00 | 35.49 | 0.0M |
| 2024-03-25 | 34.95 | 35.50 | 34.95 | 35.50 | 0.0M |
| 2024-03-22 | 36.00 | 36.00 | 34.86 | 35.00 | 0.3M |
| 2024-03-21 | 36.01 | 36.50 | 35.86 | 36.50 | 0.0M |
| 2024-03-20 | 36.80 | 37.00 | 36.00 | 36.40 | 0.1M |
| 2024-03-19 | 36.50 | 37.00 | 36.20 | 37.00 | 0.0M |
| 2024-03-18 | 36.35 | 36.50 | 36.00 | 36.40 | 0.0M |
| 2024-03-15 | 36.38 | 36.38 | 36.00 | 36.35 | 0.0M |
| 2024-03-14 | 36.10 | 36.10 | 35.81 | 35.81 | 0.1M |
| 2024-03-13 | 36.00 | 36.40 | 36.00 | 36.40 | 0.0M |
| 2024-03-12 | 36.25 | 36.45 | 36.00 | 36.45 | 0.0M |
| 2024-03-11 | 36.07 | 37.00 | 36.07 | 37.00 | 0.0M |
| 2024-03-08 | 36.47 | 36.50 | 36.47 | 36.50 | 0.1M |
| 2024-03-07 | 35.76 | 36.45 | 35.76 | 36.40 | 0.0M |
| 2024-03-06 | 36.00 | 36.70 | 36.00 | 36.50 | 0.1M |
| 2024-03-05 | 35.52 | 36.43 | 35.52 | 36.43 | 8.6M |
| 2024-03-04 | 36.50 | 36.69 | 35.85 | 35.86 | 3.4M |
| 2024-03-01 | 36.30 | 37.88 | 36.26 | 37.60 | 0.1M |
| 2024-02-29 | 35.60 | 36.30 | 35.50 | 36.30 | 0.1M |
| 2024-02-28 | 35.50 | 35.99 | 35.40 | 35.50 | 7.5M |
| 2024-02-27 | 35.50 | 35.85 | 35.32 | 35.41 | 0.0M |
| 2024-02-26 | 35.90 | 36.00 | 35.53 | 35.57 | 0.0M |
| 2024-02-23 | 35.99 | 36.25 | 35.99 | 36.25 | 0.0M |
| 2024-02-22 | 36.00 | 36.00 | 35.55 | 36.00 | 0.1M |
| 2024-02-21 | 35.88 | 36.39 | 35.48 | 36.29 | 0.0M |
| 2024-02-20 | 34.16 | 35.30 | 34.16 | 35.30 | 0.4M |
| 2024-02-19 | 34.57 | 35.45 | 34.57 | 35.45 | 0.4M |
| 2024-02-16 | 35.11 | 35.40 | 34.27 | 35.00 | 0.1M |
| 2024-02-15 | 35.01 | 35.90 | 35.01 | 35.80 | 0.1M |
| 2024-02-14 | 35.75 | 35.98 | 35.10 | 35.95 | 0.0M |
| 2024-02-13 | 34.00 | 35.88 | 34.00 | 35.50 | 0.1M |
| 2024-02-12 | 35.70 | 35.70 | 33.87 | 33.87 | 0.5M |
| 2024-02-07 | 37.45 | 37.50 | 36.20 | 36.64 | 0.1M |
| 2024-02-06 | 37.40 | 37.70 | 37.40 | 37.50 | 0.1M |
| 2024-02-02 | 37.72 | 37.72 | 36.90 | 36.90 | 0.1M |
| 2024-02-01 | 37.17 | 37.55 | 37.17 | 37.55 | 0.0M |
| 2024-01-31 | 36.66 | 37.25 | 36.50 | 36.50 | 0.0M |
| 2024-01-30 | 36.50 | 37.50 | 36.50 | 37.41 | 0.0M |
| 2024-01-29 | 36.06 | 37.99 | 36.01 | 36.50 | 0.1M |
| 2024-01-26 | 36.61 | 36.62 | 36.06 | 36.06 | 0.0M |
| 2024-01-25 | 37.00 | 37.40 | 36.00 | 37.40 | 0.3M |
| 2024-01-24 | 37.50 | 37.50 | 37.00 | 37.01 | 0.2M |
| 2024-01-23 | 37.36 | 37.80 | 37.11 | 37.50 | 0.0M |
| 2024-01-22 | 37.25 | 37.67 | 37.00 | 37.67 | 0.0M |
| 2024-01-19 | 37.43 | 38.00 | 36.85 | 37.50 | 0.2M |
| 2024-01-18 | 37.06 | 38.00 | 36.50 | 37.44 | 0.1M |
| 2024-01-17 | 38.00 | 38.00 | 37.50 | 37.50 | 0.1M |
| 2024-01-16 | 37.52 | 38.00 | 37.51 | 38.00 | 0.0M |
| 2024-01-15 | 37.98 | 40.53 | 37.60 | 38.00 | 0.4M |
| 2024-01-12 | 38.90 | 39.28 | 37.00 | 37.30 | 0.4M |
| 2024-01-11 | 37.85 | 38.25 | 37.50 | 38.00 | 0.1M |
| 2024-01-10 | 38.00 | 38.40 | 36.99 | 38.25 | 0.4M |
| 2024-01-09 | 38.40 | 38.50 | 37.70 | 38.25 | 0.2M |
| 2024-01-08 | 37.50 | 38.29 | 37.44 | 38.25 | 0.5M |
| 2024-01-05 | 36.49 | 39.00 | 35.56 | 38.40 | 0.7M |
| 2024-01-04 | 36.04 | 37.00 | 35.60 | 36.40 | 0.2M |
| 2024-01-03 | 36.98 | 37.00 | 35.50 | 36.87 | 0.2M |
| 2024-01-02 | 36.54 | 38.18 | 35.50 | 36.85 | 0.6M |
| 2024-01-01 | 34.05 | 36.70 | 34.05 | 36.40 | 0.9M |