105.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 102.00 | 105.00 | 101.00 | 105.00 | 0.1M |
| 2025-09-25 | 92.50 | 103.00 | 91.00 | 103.00 | 0.2M |
| 2025-09-24 | 100.50 | 104.00 | 91.00 | 94.00 | 0.4M |
| 2025-09-23 | 107.50 | 110.00 | 95.07 | 102.00 | 0.5M |
| 2025-09-22 | 114.00 | 115.00 | 100.00 | 103.50 | 0.3M |
| 2025-09-19 | 116.50 | 118.00 | 113.00 | 114.00 | 0.0M |
| 2025-09-18 | 116.50 | 118.00 | 115.00 | 116.50 | 0.0M |
| 2025-09-17 | 120.50 | 123.00 | 115.55 | 116.50 | 0.1M |
| 2025-09-16 | 121.50 | 123.00 | 118.05 | 120.50 | 0.0M |
| 2025-09-15 | 127.50 | 130.00 | 120.00 | 122.00 | 0.1M |
| 2025-09-12 | 127.50 | 130.00 | 125.00 | 127.50 | 0.1M |
| 2025-09-11 | 128.50 | 130.00 | 124.46 | 130.00 | 0.0M |
| 2025-09-10 | 120.00 | 130.00 | 120.00 | 128.50 | 0.3M |
| 2025-09-09 | 116.50 | 122.00 | 117.94 | 120.00 | 0.1M |
| 2025-09-08 | 112.50 | 117.00 | 110.00 | 114.50 | 0.1M |
| 2025-09-05 | 112.50 | 115.00 | 110.00 | 112.50 | 0.1M |
| 2025-09-04 | 119.00 | 123.00 | 110.00 | 115.00 | 0.1M |
| 2025-09-03 | 121.00 | 123.00 | 118.27 | 120.00 | 1.5M |
| 2025-09-02 | 121.50 | 123.00 | 119.96 | 121.00 | 0.0M |
| 2025-09-01 | 119.00 | 123.00 | 117.00 | 121.50 | 0.5M |
| 2025-08-29 | 117.50 | 125.00 | 115.00 | 123.00 | 0.1M |
| 2025-08-28 | 118.50 | 125.00 | 115.00 | 125.00 | 0.1M |
| 2025-08-27 | 121.50 | 125.00 | 110.00 | 118.00 | 0.7M |
| 2025-08-26 | 127.50 | 132.60 | 118.00 | 125.00 | 0.2M |
| 2025-08-22 | 132.50 | 136.00 | 125.00 | 136.00 | 0.3M |
| 2025-08-21 | 135.00 | 138.00 | 130.00 | 134.00 | 0.1M |
| 2025-08-20 | 136.50 | 137.00 | 130.00 | 132.00 | 0.3M |
| 2025-08-19 | 138.50 | 140.00 | 136.00 | 136.50 | 0.1M |
| 2025-08-18 | 138.50 | 142.00 | 135.00 | 138.50 | 0.1M |
| 2025-08-15 | 136.00 | 142.00 | 135.00 | 142.00 | 0.1M |
| 2025-08-14 | 136.50 | 137.00 | 135.00 | 136.00 | 0.0M |
| 2025-08-13 | 136.00 | 142.00 | 135.00 | 139.00 | 0.2M |
| 2025-08-12 | 136.00 | 138.00 | 134.00 | 136.00 | 0.1M |
| 2025-08-11 | 132.50 | 138.80 | 132.00 | 136.00 | 0.2M |
| 2025-08-08 | 126.25 | 138.00 | 125.00 | 135.00 | 0.2M |
| 2025-08-07 | 126.50 | 128.00 | 125.00 | 127.50 | 0.1M |
| 2025-08-06 | 130.00 | 132.00 | 125.00 | 126.50 | 0.2M |
| 2025-08-05 | 132.50 | 133.88 | 130.31 | 130.00 | 0.1M |
| 2025-08-04 | 130.50 | 138.00 | 130.99 | 132.90 | 0.5M |
| 2025-08-01 | 131.50 | 138.00 | 130.00 | 133.62 | 0.2M |
| 2025-07-31 | 122.50 | 134.00 | 120.00 | 134.00 | 0.1M |
| 2025-07-30 | 119.50 | 124.40 | 118.25 | 122.50 | 0.1M |
| 2025-07-29 | 126.50 | 130.00 | 119.21 | 119.50 | 0.1M |
| 2025-07-28 | 128.00 | 130.00 | 125.00 | 130.00 | 0.1M |
| 2025-07-25 | 129.50 | 132.50 | 127.00 | 128.00 | 0.1M |
| 2025-07-24 | 124.50 | 135.97 | 124.00 | 130.00 | 0.3M |
| 2025-07-23 | 117.50 | 125.00 | 114.25 | 122.50 | 0.2M |
| 2025-07-22 | 107.00 | 119.35 | 108.72 | 117.50 | 0.2M |
| 2025-07-21 | 107.50 | 110.00 | 106.70 | 110.00 | 0.0M |
| 2025-07-18 | 107.00 | 110.00 | 105.50 | 107.50 | 0.2M |
| 2025-07-17 | 108.50 | 112.20 | 103.50 | 107.00 | 0.2M |
| 2025-07-16 | 109.50 | 112.00 | 106.00 | 112.00 | 0.1M |
| 2025-07-15 | 107.00 | 112.00 | 105.00 | 109.50 | 0.4M |
| 2025-07-14 | 105.50 | 109.75 | 104.00 | 107.00 | 0.2M |
| 2025-07-11 | 102.00 | 106.70 | 101.70 | 105.50 | 0.4M |
| 2025-07-10 | 101.00 | 103.50 | 101.00 | 102.00 | 0.2M |
| 2025-07-09 | 100.50 | 104.04 | 99.88 | 101.00 | 0.1M |
| 2025-07-08 | 102.50 | 105.00 | 97.50 | 100.50 | 0.1M |
| 2025-07-07 | 102.50 | 105.05 | 100.00 | 104.00 | 0.3M |
| 2025-07-04 | 104.00 | 107.00 | 96.00 | 104.00 | 3.4M |
| 2025-07-03 | 102.50 | 108.00 | 102.00 | 104.00 | 0.2M |
| 2025-07-02 | 103.00 | 105.00 | 102.00 | 102.50 | 0.1M |
| 2025-07-01 | 107.50 | 110.00 | 103.00 | 105.00 | 0.1M |
| 2025-06-30 | 105.00 | 112.00 | 105.00 | 111.00 | 0.3M |
| 2025-06-27 | 101.50 | 103.00 | 100.00 | 101.50 | 0.1M |
| 2025-06-26 | 101.50 | 105.56 | 99.00 | 100.00 | 0.1M |
| 2025-06-25 | 100.50 | 103.00 | 98.00 | 103.00 | 0.4M |
| 2025-06-24 | 100.50 | 103.00 | 99.25 | 100.50 | 0.1M |
| 2025-06-23 | 99.00 | 103.00 | 97.00 | 103.00 | 0.5M |
| 2025-06-20 | 94.50 | 100.00 | 96.66 | 99.00 | 0.4M |
| 2025-06-19 | 95.50 | 97.50 | 93.08 | 94.50 | 0.1M |
| 2025-06-18 | 95.50 | 98.20 | 97.54 | 95.50 | 0.1M |
| 2025-06-17 | 95.50 | 98.00 | 93.00 | 95.50 | 0.1M |
| 2025-06-16 | 94.50 | 98.00 | 92.12 | 98.00 | 0.1M |
| 2025-06-13 | 90.00 | 95.00 | 87.15 | 94.50 | 0.3M |
| 2025-06-12 | 90.00 | 92.00 | 88.00 | 92.00 | 0.1M |
| 2025-06-11 | 89.00 | 93.00 | 86.10 | 92.00 | 0.3M |
| 2025-06-10 | 82.50 | 90.00 | 81.00 | 90.00 | 0.3M |
| 2025-06-09 | 75.00 | 85.00 | 74.00 | 82.50 | 1.6M |
| 2025-06-06 | 72.50 | 74.00 | 71.06 | 73.00 | 0.0M |
| 2025-06-05 | 74.00 | 75.00 | 71.04 | 72.50 | 0.1M |
| 2025-06-04 | 75.50 | 78.00 | 73.00 | 76.00 | 0.1M |
| 2025-06-03 | 76.00 | 77.50 | 74.00 | 75.00 | 0.2M |
| 2025-06-02 | 75.50 | 77.00 | 74.00 | 76.00 | 0.1M |
| 2025-05-30 | 75.50 | 77.00 | 74.00 | 75.50 | 0.5M |
| 2025-05-29 | 71.00 | 78.00 | 70.00 | 76.00 | 0.8M |
| 2025-05-28 | 66.75 | 71.00 | 66.37 | 71.00 | 0.4M |
| 2025-05-27 | 65.00 | 67.90 | 64.00 | 66.75 | 0.2M |
| 2025-05-23 | 65.25 | 66.00 | 64.50 | 65.00 | 0.2M |
| 2025-05-22 | 64.75 | 66.00 | 63.21 | 65.00 | 0.5M |
| 2025-05-21 | 64.50 | 65.50 | 64.12 | 65.00 | 0.2M |
| 2025-05-20 | 63.50 | 65.00 | 62.00 | 64.50 | 0.4M |
| 2025-05-19 | 62.00 | 63.00 | 61.50 | 61.00 | 0.0M |
| 2025-05-16 | 61.50 | 63.00 | 61.35 | 62.00 | 0.0M |
| 2025-05-15 | 61.25 | 62.50 | 60.00 | 61.00 | 0.0M |
| 2025-05-14 | 61.75 | 62.50 | 60.00 | 61.25 | 0.0M |
| 2025-05-13 | 61.00 | 63.95 | 59.48 | 61.75 | 0.0M |
| 2025-05-12 | 58.50 | 60.99 | 58.00 | 61.00 | 0.0M |
| 2025-05-09 | 58.50 | 60.00 | 58.00 | 59.00 | 0.0M |
| 2025-05-08 | 51.50 | 60.00 | 52.82 | 60.00 | 0.2M |
| 2025-05-07 | 49.00 | 54.00 | 49.80 | 54.00 | 0.1M |
| 2025-05-06 | 48.00 | 50.00 | 48.00 | 50.00 | 0.2M |
| 2025-05-02 | 48.50 | 49.00 | 47.25 | 48.00 | 0.0M |
| 2025-05-01 | 48.50 | 50.00 | 48.21 | 49.00 | 0.0M |
| 2025-04-30 | 49.00 | 51.00 | 48.00 | 48.50 | 0.1M |
| 2025-04-29 | 49.50 | 50.00 | 48.00 | 49.00 | 0.0M |
| 2025-04-28 | 49.50 | 49.23 | 49.11 | 49.50 | 0.0M |
| 2025-04-25 | 49.50 | 49.28 | 49.00 | 49.50 | 0.0M |
| 2025-04-24 | 49.50 | 50.00 | 49.29 | 50.00 | 0.0M |
| 2025-04-23 | 49.50 | 50.00 | 49.00 | 50.00 | 0.0M |
| 2025-04-22 | 49.50 | 50.00 | 49.00 | 49.00 | 0.0M |
| 2025-04-17 | 49.50 | 49.90 | 49.00 | 49.50 | 0.1M |
| 2025-04-16 | 51.50 | 51.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-15 | 52.50 | 53.00 | 50.00 | 50.50 | 0.0M |
| 2025-04-14 | 52.00 | 53.00 | 51.00 | 52.00 | 0.0M |
| 2025-04-11 | 51.50 | 53.00 | 51.50 | 52.00 | 0.0M |
| 2025-04-10 | 51.50 | 53.00 | 50.00 | 51.50 | 0.0M |
| 2025-04-09 | 51.50 | 53.00 | 50.00 | 51.50 | 0.0M |
| 2025-04-08 | 50.50 | 53.00 | 51.00 | 53.00 | 0.0M |
| 2025-04-07 | 52.00 | 53.00 | 49.00 | 50.50 | 0.0M |
| 2025-04-04 | 56.25 | 58.14 | 51.11 | 52.00 | 0.0M |
| 2025-04-03 | 56.25 | 57.80 | 55.52 | 57.80 | 0.2M |
| 2025-04-02 | 56.00 | 58.00 | 55.73 | 58.00 | 0.0M |
| 2025-04-01 | 55.50 | 59.00 | 54.16 | 59.00 | 0.0M |
| 2025-03-31 | 56.00 | 56.70 | 54.10 | 54.50 | 0.0M |
| 2025-03-28 | 56.00 | 57.00 | 55.25 | 56.00 | 0.0M |
| 2025-03-27 | 56.00 | 57.00 | 55.22 | 56.00 | 0.0M |
| 2025-03-26 | 54.00 | 56.60 | 53.00 | 56.60 | 0.1M |
| 2025-03-25 | 52.00 | 56.00 | 53.00 | 55.00 | 0.2M |
| 2025-03-24 | 52.00 | 53.00 | 51.00 | 53.00 | 0.0M |
| 2025-03-21 | 52.00 | 53.00 | 51.30 | 52.40 | 0.0M |
| 2025-03-20 | 52.00 | 52.50 | 51.00 | 52.00 | 0.1M |
| 2025-03-19 | 52.00 | 52.60 | 51.00 | 52.00 | 0.1M |
| 2025-03-18 | 52.00 | 53.00 | 51.04 | 51.20 | 0.0M |
| 2025-03-17 | 52.00 | 53.00 | 51.00 | 51.40 | 0.1M |
| 2025-03-14 | 52.00 | 53.00 | 51.00 | 52.00 | 0.0M |
| 2025-03-13 | 52.00 | 53.00 | 53.00 | 52.00 | 0.0M |
| 2025-03-12 | 52.00 | 53.00 | 51.02 | 53.00 | 0.0M |
| 2025-03-11 | 53.00 | 53.10 | 51.00 | 51.00 | 0.1M |
| 2025-03-10 | 53.00 | 54.00 | 52.00 | 53.00 | 0.0M |
| 2025-03-07 | 53.00 | 53.40 | 52.00 | 53.00 | 0.0M |
| 2025-03-06 | 53.50 | 54.00 | 52.60 | 53.00 | 0.1M |
| 2025-03-05 | 53.00 | 54.00 | 52.54 | 53.50 | 0.0M |
| 2025-03-04 | 53.00 | 55.00 | 52.54 | 53.00 | 0.0M |
| 2025-03-03 | 52.50 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2025-02-28 | 53.00 | 54.00 | 52.00 | 53.00 | 0.0M |
| 2025-02-27 | 53.00 | 53.67 | 52.02 | 53.00 | 0.0M |
| 2025-02-26 | 56.00 | 57.00 | 52.33 | 53.00 | 0.1M |
| 2025-02-25 | 57.50 | 57.48 | 55.16 | 57.00 | 0.0M |
| 2025-02-24 | 58.00 | 59.00 | 56.26 | 57.00 | 0.2M |
| 2025-02-21 | 57.50 | 59.00 | 57.00 | 58.00 | 0.1M |
| 2025-02-20 | 57.50 | 57.77 | 55.80 | 57.50 | 0.0M |
| 2025-02-19 | 58.00 | 58.00 | 57.00 | 57.50 | 0.1M |
| 2025-02-18 | 58.00 | 58.00 | 57.02 | 58.00 | 0.0M |
| 2025-02-17 | 58.00 | 58.13 | 57.08 | 58.00 | 0.0M |
| 2025-02-14 | 58.00 | 58.25 | 57.15 | 58.00 | 0.0M |
| 2025-02-13 | 58.00 | 58.45 | 57.02 | 58.00 | 0.1M |
| 2025-02-12 | 58.00 | 59.00 | 57.00 | 57.40 | 0.1M |
| 2025-02-11 | 58.00 | 58.40 | 57.12 | 58.00 | 0.0M |
| 2025-02-10 | 58.00 | 58.50 | 57.00 | 58.00 | 0.0M |
| 2025-02-07 | 58.00 | 59.00 | 57.00 | 58.00 | 0.0M |
| 2025-02-06 | 58.00 | 58.08 | 57.00 | 58.00 | 0.0M |
| 2025-02-05 | 59.50 | 61.00 | 57.00 | 58.00 | 0.1M |
| 2025-02-04 | 60.00 | 61.00 | 59.34 | 59.50 | 0.1M |
| 2025-02-03 | 60.00 | 61.00 | 57.80 | 60.00 | 0.0M |
| 2025-01-31 | 60.00 | 60.40 | 59.00 | 60.00 | 0.0M |
| 2025-01-30 | 60.00 | 60.70 | 59.00 | 59.50 | 0.0M |
| 2025-01-29 | 59.00 | 60.00 | 59.00 | 60.00 | 0.0M |
| 2025-01-28 | 59.00 | 59.68 | 58.77 | 59.00 | 0.1M |
| 2025-01-27 | 61.50 | 63.00 | 58.00 | 59.00 | 0.2M |
| 2025-01-24 | 62.50 | 62.22 | 62.04 | 62.50 | 0.0M |
| 2025-01-23 | 62.50 | 62.27 | 62.00 | 62.50 | 0.2M |
| 2025-01-22 | 62.50 | 62.50 | 62.15 | 62.50 | 0.1M |
| 2025-01-21 | 63.00 | 63.00 | 62.00 | 62.50 | 0.2M |
| 2025-01-20 | 61.50 | 64.00 | 61.00 | 63.00 | 0.3M |
| 2025-01-17 | 60.00 | 62.00 | 59.30 | 61.50 | 0.1M |
| 2025-01-16 | 59.00 | 61.20 | 59.00 | 60.00 | 0.1M |
| 2025-01-15 | 58.50 | 60.00 | 56.00 | 59.00 | 0.1M |
| 2025-01-14 | 57.50 | 59.00 | 57.00 | 58.50 | 0.0M |
| 2025-01-13 | 59.00 | 60.00 | 56.00 | 59.00 | 0.2M |
| 2025-01-10 | 61.00 | 62.00 | 58.43 | 60.00 | 0.2M |
| 2025-01-09 | 60.50 | 62.00 | 60.00 | 61.00 | 0.2M |
| 2025-01-08 | 59.50 | 61.00 | 58.00 | 60.50 | 0.7M |
| 2025-01-07 | 60.50 | 62.20 | 58.00 | 59.00 | 0.4M |
| 2025-01-06 | 58.00 | 61.95 | 57.00 | 60.40 | 1.1M |
| 2025-01-03 | 58.00 | 60.20 | 58.83 | 58.00 | 0.0M |
| 2025-01-02 | 58.00 | 59.00 | 57.00 | 59.00 | 0.1M |