80.10
Última Actualización: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 78.79 | 80.11 | 76.48 | 80.10 | 0.0M |
| 2025-10-03 | 77.03 | 78.89 | 76.13 | 78.89 | 0.0M |
| 2025-10-02 | 76.83 | 77.40 | 75.50 | 76.85 | 0.0M |
| 2025-10-01 | 77.00 | 81.00 | 76.20 | 77.10 | 0.0M |
| 2025-09-30 | 78.10 | 80.00 | 77.00 | 77.01 | 0.0M |
| 2025-09-29 | 78.33 | 80.66 | 77.69 | 78.20 | 0.0M |
| 2025-09-26 | 77.03 | 79.18 | 76.50 | 78.00 | 0.0M |
| 2025-09-25 | 81.20 | 81.61 | 77.02 | 77.09 | 0.0M |
| 2025-09-24 | 83.72 | 85.60 | 79.39 | 83.45 | 0.0M |
| 2025-09-23 | 75.00 | 86.22 | 75.00 | 83.72 | 0.1M |
| 2025-09-22 | 75.35 | 75.82 | 73.99 | 74.51 | 0.0M |
| 2025-09-19 | 75.39 | 75.95 | 73.80 | 74.18 | 0.0M |
| 2025-09-18 | 73.50 | 75.75 | 73.49 | 73.80 | 0.0M |
| 2025-09-17 | 74.26 | 76.15 | 73.53 | 73.54 | 0.0M |
| 2025-09-16 | 75.29 | 75.60 | 74.30 | 74.30 | 0.0M |
| 2025-09-15 | 75.09 | 75.89 | 74.25 | 75.28 | 0.0M |
| 2025-09-12 | 75.87 | 76.65 | 74.69 | 74.83 | 0.0M |
| 2025-09-11 | 75.86 | 76.01 | 74.80 | 75.87 | 0.0M |
| 2025-09-10 | 76.63 | 77.97 | 75.51 | 75.85 | 0.0M |
| 2025-09-09 | 79.54 | 79.54 | 76.00 | 76.63 | 0.0M |
| 2025-09-08 | 78.80 | 79.73 | 76.48 | 79.54 | 0.0M |
| 2025-09-05 | 77.16 | 78.80 | 75.11 | 78.80 | 0.0M |
| 2025-09-04 | 75.11 | 77.77 | 74.86 | 77.16 | 0.0M |
| 2025-09-03 | 76.00 | 76.49 | 74.90 | 75.48 | 0.0M |
| 2025-09-02 | 74.75 | 76.39 | 74.75 | 76.00 | 0.0M |
| 2025-09-01 | 75.07 | 76.00 | 75.00 | 75.02 | 0.0M |
| 2025-08-29 | 76.39 | 76.68 | 75.22 | 76.00 | 0.0M |
| 2025-08-28 | 76.20 | 77.00 | 75.21 | 76.87 | 0.0M |
| 2025-08-27 | 77.99 | 77.99 | 76.09 | 76.09 | 0.0M |
| 2025-08-26 | 79.00 | 79.00 | 77.42 | 77.44 | 0.0M |
| 2025-08-25 | 79.94 | 80.00 | 78.95 | 79.00 | 0.0M |
| 2025-08-22 | 79.87 | 81.08 | 79.58 | 79.94 | 0.1M |
| 2025-08-21 | 79.61 | 80.00 | 78.60 | 79.00 | 0.0M |
| 2025-08-20 | 82.80 | 82.98 | 77.60 | 79.61 | 0.0M |
| 2025-08-19 | 84.00 | 85.88 | 83.00 | 83.00 | 0.0M |
| 2025-08-18 | 77.87 | 84.20 | 76.13 | 83.20 | 0.1M |
| 2025-08-15 | 78.00 | 81.01 | 76.58 | 78.48 | 0.1M |
| 2025-08-14 | 87.36 | 90.50 | 75.90 | 76.29 | 0.1M |
| 2025-08-13 | 84.29 | 86.16 | 82.03 | 85.00 | 0.0M |
| 2025-08-12 | 84.69 | 85.00 | 82.15 | 84.33 | 0.0M |
| 2025-08-11 | 82.32 | 85.59 | 80.61 | 84.60 | 0.0M |
| 2025-08-08 | 82.83 | 82.83 | 81.28 | 81.63 | 0.0M |
| 2025-08-07 | 82.01 | 84.18 | 81.40 | 82.21 | 0.0M |
| 2025-08-06 | 84.52 | 86.00 | 82.51 | 82.51 | 0.0M |
| 2025-08-05 | 86.00 | 88.10 | 85.22 | 85.38 | 0.0M |
| 2025-08-04 | 86.25 | 88.00 | 85.04 | 86.00 | 0.0M |
| 2025-08-01 | 91.50 | 91.55 | 86.00 | 86.00 | 0.0M |
| 2025-07-31 | 93.00 | 94.39 | 89.16 | 90.72 | 0.0M |
| 2025-07-30 | 94.61 | 96.49 | 93.01 | 93.65 | 0.0M |
| 2025-07-29 | 94.61 | 94.61 | 94.61 | 94.61 | 0.1M |
| 2025-07-28 | 87.87 | 92.88 | 87.51 | 92.29 | 0.1M |
| 2025-07-25 | 86.50 | 88.20 | 84.04 | 87.00 | 0.0M |
| 2025-07-24 | 84.00 | 87.61 | 84.00 | 86.00 | 0.0M |
| 2025-07-23 | 83.11 | 85.31 | 83.11 | 84.00 | 0.0M |
| 2025-07-22 | 84.50 | 85.54 | 83.02 | 83.10 | 0.0M |
| 2025-07-21 | 84.00 | 86.79 | 84.00 | 85.70 | 0.0M |
| 2025-07-18 | 83.00 | 85.48 | 81.55 | 84.48 | 0.0M |
| 2025-07-17 | 83.01 | 85.68 | 82.21 | 82.90 | 0.0M |
| 2025-07-16 | 85.70 | 85.70 | 82.24 | 83.61 | 0.0M |
| 2025-07-15 | 81.50 | 85.88 | 81.15 | 85.32 | 0.1M |
| 2025-07-14 | 81.51 | 82.69 | 81.02 | 82.12 | 0.0M |
| 2025-07-11 | 82.11 | 83.49 | 81.51 | 81.69 | 0.0M |
| 2025-07-10 | 82.61 | 84.84 | 82.00 | 84.19 | 0.0M |
| 2025-07-09 | 83.01 | 83.65 | 82.50 | 82.61 | 0.0M |
| 2025-07-08 | 85.07 | 85.07 | 82.54 | 82.54 | 0.0M |
| 2025-07-07 | 84.07 | 86.99 | 83.69 | 85.07 | 0.0M |
| 2025-07-04 | 85.88 | 85.88 | 83.63 | 84.81 | 0.0M |
| 2025-07-03 | 84.00 | 86.50 | 83.02 | 85.50 | 0.0M |
| 2025-07-02 | 84.60 | 85.50 | 83.51 | 84.52 | 0.0M |
| 2025-07-01 | 84.50 | 86.06 | 83.50 | 84.60 | 0.0M |
| 2025-06-30 | 89.00 | 89.00 | 85.50 | 86.00 | 0.0M |
| 2025-06-27 | 88.50 | 90.00 | 87.00 | 88.00 | 0.0M |
| 2025-06-26 | 86.00 | 90.00 | 86.00 | 88.50 | 0.1M |
| 2025-06-25 | 86.00 | 92.50 | 86.00 | 86.50 | 0.0M |
| 2025-06-24 | 89.50 | 92.50 | 86.50 | 87.50 | 0.0M |
| 2025-06-23 | 83.00 | 90.00 | 81.50 | 89.00 | 0.2M |
| 2025-06-19 | 87.00 | 87.00 | 83.00 | 83.00 | 0.0M |
| 2025-06-18 | 85.50 | 87.50 | 85.50 | 86.50 | 0.0M |
| 2025-06-17 | 87.50 | 87.50 | 83.00 | 85.00 | 0.1M |
| 2025-06-16 | 90.00 | 90.50 | 86.50 | 87.00 | 0.0M |
| 2025-06-13 | 92.00 | 92.00 | 88.50 | 91.00 | 0.1M |
| 2025-06-12 | 94.00 | 95.50 | 92.00 | 92.00 | 0.1M |
| 2025-06-11 | 98.50 | 99.50 | 94.00 | 94.00 | 0.1M |
| 2025-06-10 | 101.00 | 102.00 | 98.50 | 98.50 | 0.0M |
| 2025-06-09 | 101.00 | 103.00 | 100.00 | 100.00 | 0.1M |
| 2025-06-05 | 104.00 | 104.00 | 98.00 | 100.00 | 6.3M |
| 2025-06-04 | 109.00 | 112.00 | 108.00 | 110.00 | 0.0M |
| 2025-06-03 | 110.00 | 111.00 | 106.00 | 109.00 | 0.0M |
| 2025-06-02 | 110.00 | 119.00 | 106.00 | 110.00 | 0.0M |
| 2025-05-30 | 115.00 | 157.00 | 105.00 | 111.00 | 0.1M |
| 2025-05-28 | 107.00 | 113.00 | 107.00 | 113.00 | 0.0M |
| 2025-05-27 | 102.00 | 111.00 | 102.00 | 105.00 | 0.0M |
| 2025-05-26 | 95.00 | 103.00 | 95.00 | 101.00 | 0.0M |
| 2025-05-23 | 96.00 | 96.00 | 93.50 | 94.50 | 0.0M |
| 2025-05-22 | 94.00 | 97.00 | 93.50 | 96.50 | 0.0M |
| 2025-05-21 | 92.44 | 95.80 | 92.11 | 94.45 | 0.0M |
| 2025-05-20 | 97.66 | 97.66 | 92.40 | 94.50 | 0.0M |
| 2025-05-19 | 93.01 | 100.48 | 90.51 | 98.30 | 0.2M |