42.50
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 | 45.00 | 45.00 | 45.00 | 42.50 | 0.0M |
| 2025-09-29 | 45.00 | 45.00 | 41.75 | 42.50 | 0.0M |
| 2025-09-26 | 42.50 | 45.00 | 45.00 | 42.50 | 0.0M |
| 2025-09-25 | 42.50 | 42.50 | 42.50 | 42.50 | 0.0M |
| 2025-09-24 | 42.50 | 45.00 | 41.98 | 42.50 | 0.0M |
| 2025-09-23 | 42.50 | 42.80 | 40.05 | 42.50 | 0.0M |
| 2025-09-22 | 45.00 | 43.00 | 40.00 | 42.50 | 0.1M |
| 2025-09-19 | 47.50 | 49.00 | 45.00 | 45.00 | 0.0M |
| 2025-09-18 | 47.50 | 50.00 | 45.50 | 47.50 | 0.0M |
| 2025-09-17 | 52.50 | 50.05 | 50.00 | 50.00 | 0.0M |
| 2025-09-16 | 55.00 | 52.50 | 50.00 | 52.50 | 0.0M |
| 2025-09-15 | 55.00 | 53.00 | 53.00 | 52.50 | 0.0M |
| 2025-09-12 | 55.00 | 53.70 | 53.70 | 52.50 | 0.0M |
| 2025-09-11 | 55.00 | 50.05 | 50.00 | 52.50 | 0.0M |
| 2025-09-10 | 55.00 | 50.00 | 50.00 | 52.50 | 0.0M |
| 2025-09-09 | 52.50 | 50.05 | 50.05 | 52.50 | 0.0M |
| 2025-09-08 | 55.00 | 50.00 | 50.00 | 55.00 | 0.0M |
| 2025-09-05 | 55.00 | 50.10 | 50.10 | 55.00 | 0.0M |
| 2025-09-04 | 55.00 | 57.00 | 51.60 | 55.00 | 0.0M |
| 2025-09-03 | 55.00 | 57.88 | 53.27 | 54.00 | 0.2M |
| 2025-09-02 | 55.00 | 52.00 | 52.00 | 55.00 | 0.0M |
| 2025-09-01 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2025-08-29 | 55.00 | 57.88 | 52.50 | 55.00 | 0.0M |
| 2025-08-28 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2025-08-27 | 57.50 | 56.40 | 54.00 | 55.00 | 0.0M |
| 2025-08-26 | 57.50 | 58.70 | 55.00 | 57.50 | 0.1M |
| 2025-08-22 | 59.00 | 58.45 | 56.00 | 57.50 | 0.0M |
| 2025-08-21 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2025-08-20 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2025-08-19 | 59.00 | 62.50 | 59.40 | 59.00 | 0.0M |
| 2025-08-18 | 59.00 | 56.00 | 56.00 | 59.00 | 0.0M |
| 2025-08-15 | 59.00 | 59.50 | 59.50 | 59.00 | 0.0M |
| 2025-08-14 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2025-08-13 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2025-08-12 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2025-08-11 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2025-08-08 | 59.00 | 56.50 | 56.50 | 59.00 | 0.0M |
| 2025-08-07 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2025-08-06 | 62.50 | 60.05 | 60.00 | 59.00 | 0.0M |
| 2025-08-05 | 62.50 | 62.50 | 62.50 | 62.50 | 0.0M |
| 2025-08-04 | 62.50 | 62.50 | 60.00 | 62.50 | 0.3M |
| 2025-08-01 | 50.00 | 65.00 | 57.50 | 65.00 | 0.2M |
| 2025-07-31 | 55.00 | 58.00 | 50.00 | 57.50 | 14.1M |
| 2025-07-30 | 55.00 | 55.00 | 50.00 | 55.00 | 0.0M |
| 2025-07-29 | 60.00 | 55.10 | 50.50 | 52.00 | 0.0M |
| 2025-07-28 | 60.00 | 59.80 | 55.00 | 60.00 | 0.0M |
| 2025-07-25 | 65.00 | 60.50 | 60.00 | 60.00 | 0.1M |
| 2025-07-24 | 65.00 | 64.00 | 64.00 | 65.00 | 0.0M |
| 2025-07-23 | 65.00 | 65.00 | 62.50 | 62.50 | 0.0M |
| 2025-07-22 | 65.00 | 66.20 | 65.50 | 65.00 | 0.0M |
| 2025-07-21 | 60.00 | 74.89 | 67.90 | 70.00 | 0.1M |
| 2025-07-18 | 90.00 | 88.00 | 85.10 | 90.00 | 0.0M |
| 2025-07-17 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-07-16 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-07-15 | 90.00 | 90.00 | 85.22 | 90.00 | 0.0M |
| 2025-07-14 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-07-11 | 90.00 | 85.22 | 85.22 | 90.00 | 0.0M |
| 2025-07-10 | 90.00 | 94.45 | 94.45 | 90.00 | 0.0M |
| 2025-07-09 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-07-08 | 90.00 | 94.45 | 89.50 | 90.00 | 0.0M |
| 2025-07-07 | 90.00 | 85.10 | 85.10 | 90.00 | 0.0M |
| 2025-07-05 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-07-04 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-07-03 | 90.00 | 89.90 | 87.50 | 90.00 | 0.0M |
| 2025-07-02 | 90.00 | 90.90 | 90.90 | 90.00 | 0.0M |
| 2025-07-01 | 90.00 | 85.10 | 85.10 | 90.00 | 0.0M |
| 2025-06-30 | 90.00 | 91.50 | 85.00 | 90.00 | 0.0M |
| 2025-06-27 | 90.00 | 86.75 | 86.50 | 90.00 | 0.0M |
| 2025-06-26 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-06-25 | 90.00 | 92.00 | 90.00 | 90.00 | 0.0M |
| 2025-06-24 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-06-23 | 90.00 | 92.50 | 92.25 | 90.00 | 0.0M |
| 2025-06-20 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-06-19 | 90.00 | 90.00 | 85.10 | 90.00 | 0.0M |
| 2025-06-18 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-06-17 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2025-06-16 | 97.50 | 90.10 | 90.10 | 95.00 | 0.0M |
| 2025-06-13 | 97.50 | 90.50 | 90.00 | 95.00 | 0.0M |
| 2025-06-12 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2025-06-11 | 97.50 | 98.90 | 98.50 | 95.00 | 0.0M |
| 2025-06-10 | 97.50 | 99.00 | 95.00 | 99.00 | 0.0M |
| 2025-06-09 | 97.50 | 98.90 | 95.00 | 95.00 | 0.0M |
| 2025-06-06 | 95.00 | 94.90 | 91.00 | 92.50 | 0.0M |
| 2025-06-05 | 95.00 | 94.50 | 88.66 | 90.00 | 0.0M |
| 2025-06-04 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-06-03 | 95.00 | 94.50 | 89.95 | 90.00 | 0.0M |
| 2025-06-02 | 90.00 | 90.00 | 87.50 | 90.00 | 0.0M |
| 2025-05-30 | 90.00 | 87.50 | 87.50 | 87.50 | 0.1M |
| 2025-05-29 | 90.00 | 89.50 | 87.50 | 87.50 | 0.1M |
| 2025-05-28 | 85.00 | 87.50 | 85.50 | 87.50 | 0.1M |
| 2025-05-27 | 82.50 | 82.00 | 82.00 | 85.00 | 0.0M |
| 2025-05-23 | 90.00 | 90.00 | 80.50 | 82.50 | 0.0M |
| 2025-05-22 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-05-21 | 90.00 | 94.00 | 86.66 | 90.00 | 0.2M |
| 2025-05-20 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-05-19 | 80.00 | 89.50 | 80.00 | 90.00 | 0.9M |
| 2025-05-16 | 80.00 | 80.00 | 77.81 | 80.00 | 0.2M |
| 2025-05-15 | 80.00 | 77.75 | 77.75 | 80.00 | 0.0M |
| 2025-05-14 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2025-05-13 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2025-05-12 | 77.50 | 81.27 | 80.00 | 80.00 | 0.1M |
| 2025-05-09 | 80.00 | 84.00 | 77.50 | 80.00 | 0.0M |
| 2025-05-08 | 80.00 | 85.00 | 80.00 | 80.00 | 0.1M |
| 2025-05-07 | 80.00 | 85.00 | 84.70 | 80.00 | 0.0M |
| 2025-05-06 | 80.00 | 82.45 | 75.00 | 80.00 | 0.1M |
| 2025-05-02 | 80.00 | 80.00 | 80.00 | 80.00 | 0.2M |
| 2025-05-01 | 80.00 | 80.00 | 79.70 | 80.00 | 0.2M |
| 2025-04-30 | 80.00 | 76.50 | 76.50 | 80.00 | 0.1M |
| 2025-04-29 | 82.50 | 78.50 | 75.00 | 75.00 | 0.1M |
| 2025-04-28 | 80.00 | 79.80 | 76.00 | 76.00 | 0.0M |
| 2025-04-25 | 80.00 | 84.00 | 75.00 | 82.50 | 0.0M |
| 2025-04-24 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
| 2025-04-23 | 82.50 | 86.00 | 77.00 | 82.50 | 0.0M |
| 2025-04-22 | 82.50 | 80.00 | 80.00 | 82.50 | 0.0M |
| 2025-04-17 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
| 2025-04-16 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
| 2025-04-15 | 80.00 | 75.00 | 75.00 | 82.50 | 0.0M |
| 2025-04-14 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
| 2025-04-11 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
| 2025-04-10 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
| 2025-04-09 | 85.00 | 80.00 | 80.00 | 82.50 | 0.0M |
| 2025-04-08 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2025-04-07 | 85.00 | 86.50 | 86.50 | 85.00 | 0.0M |
| 2025-04-04 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2025-04-03 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2025-04-02 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2025-04-01 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2025-03-31 | 85.00 | 80.00 | 80.00 | 85.00 | 0.0M |
| 2025-03-28 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2025-03-27 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2025-03-26 | 97.50 | 97.00 | 80.50 | 85.00 | 0.3M |
| 2025-03-25 | 95.00 | 95.00 | 95.00 | 95.00 | 0.2M |
| 2025-03-24 | 97.50 | 90.00 | 90.00 | 95.00 | 0.0M |
| 2025-03-21 | 105.00 | 100.11 | 90.00 | 95.00 | 0.0M |
| 2025-03-20 | 105.00 | 102.50 | 102.50 | 102.50 | 0.2M |
| 2025-03-19 | 102.50 | 102.50 | 102.50 | 102.50 | 0.0M |
| 2025-03-18 | 102.50 | 102.50 | 102.50 | 102.50 | 0.0M |
| 2025-03-17 | 105.00 | 103.70 | 103.70 | 102.50 | 0.0M |
| 2025-03-14 | 102.50 | 102.50 | 102.50 | 102.50 | 0.0M |
| 2025-03-13 | 102.50 | 102.50 | 102.50 | 102.50 | 0.0M |
| 2025-03-12 | 107.50 | 105.00 | 100.00 | 102.50 | 0.0M |
| 2025-03-11 | 107.50 | 107.50 | 107.50 | 107.50 | 0.0M |
| 2025-03-10 | 110.00 | 107.00 | 105.50 | 110.00 | 0.0M |
| 2025-03-07 | 110.00 | 106.75 | 106.75 | 110.00 | 0.0M |
| 2025-03-06 | 107.50 | 109.00 | 109.00 | 110.00 | 0.0M |
| 2025-03-05 | 105.00 | 108.00 | 108.00 | 107.50 | 0.2M |
| 2025-03-04 | 107.50 | 107.00 | 102.66 | 105.00 | 0.0M |
| 2025-03-03 | 107.50 | 105.00 | 101.50 | 107.50 | 0.1M |
| 2025-02-28 | 107.50 | 112.00 | 102.50 | 107.50 | 0.1M |
| 2025-02-27 | 110.00 | 105.60 | 105.00 | 107.50 | 0.0M |
| 2025-02-26 | 110.00 | 106.70 | 106.70 | 110.00 | 0.1M |
| 2025-02-25 | 110.00 | 112.00 | 110.00 | 110.00 | 0.1M |
| 2025-02-24 | 110.00 | 114.90 | 114.90 | 110.00 | 0.0M |
| 2025-02-21 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2025-02-20 | 110.00 | 114.90 | 114.90 | 110.00 | 0.0M |
| 2025-02-19 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2025-02-18 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2025-02-17 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2025-02-14 | 107.50 | 115.00 | 110.00 | 110.00 | 0.1M |
| 2025-02-13 | 102.50 | 112.00 | 100.90 | 107.50 | 0.5M |
| 2025-02-12 | 115.00 | 118.00 | 101.00 | 102.50 | 0.2M |
| 2025-02-11 | 115.00 | 113.50 | 113.50 | 115.00 | 0.0M |
| 2025-02-10 | 115.00 | 116.00 | 110.10 | 115.00 | 0.0M |
| 2025-02-07 | 115.00 | 114.40 | 111.50 | 115.00 | 0.0M |
| 2025-02-06 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2025-02-05 | 115.00 | 114.50 | 114.50 | 115.00 | 0.0M |
| 2025-02-04 | 115.00 | 114.50 | 114.50 | 115.00 | 0.0M |
| 2025-02-03 | 115.00 | 114.70 | 110.00 | 115.00 | 0.0M |
| 2025-01-31 | 115.00 | 114.70 | 114.70 | 115.00 | 0.0M |
| 2025-01-30 | 115.00 | 115.00 | 114.70 | 115.00 | 0.0M |
| 2025-01-29 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2025-01-28 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2025-01-27 | 115.00 | 115.00 | 111.10 | 115.00 | 0.0M |
| 2025-01-24 | 120.00 | 118.00 | 115.00 | 115.00 | 0.0M |
| 2025-01-23 | 120.00 | 125.00 | 118.00 | 120.00 | 0.1M |
| 2025-01-22 | 120.00 | 120.06 | 120.06 | 120.00 | 0.0M |
| 2025-01-21 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2025-01-20 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2025-01-17 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2025-01-16 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2025-01-15 | 112.00 | 124.00 | 111.00 | 120.00 | 0.5M |
| 2025-01-14 | 109.50 | 115.80 | 110.00 | 112.00 | 1.2M |
| 2025-01-13 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2025-01-10 | 109.50 | 110.00 | 110.00 | 109.00 | 0.1M |
| 2025-01-09 | 109.50 | 112.00 | 107.50 | 109.00 | 0.3M |
| 2025-01-08 | 109.50 | 110.00 | 106.00 | 108.00 | 0.0M |
| 2025-01-07 | 111.50 | 110.00 | 110.00 | 108.00 | 0.0M |
| 2025-01-06 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2025-01-03 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2025-01-02 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |