47.35
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 |
---|---|---|---|---|---|
2021-12-31 | 123.00 | 124.17 | 123.00 | 123.40 | 0.1M |
2021-12-30 | 124.77 | 125.14 | 123.18 | 123.39 | 0.1M |
2021-12-29 | 124.66 | 125.60 | 123.77 | 124.46 | 0.1M |
2021-12-28 | 123.65 | 125.60 | 123.31 | 124.15 | 0.1M |
2021-12-27 | 121.46 | 124.28 | 121.33 | 124.19 | 0.1M |
2021-12-23 | 120.51 | 121.73 | 119.69 | 120.90 | 0.2M |
2021-12-22 | 119.62 | 120.39 | 118.73 | 119.77 | 0.2M |
2021-12-21 | 117.22 | 120.05 | 117.19 | 119.98 | 0.2M |
2021-12-20 | 117.44 | 117.44 | 114.20 | 115.91 | 0.2M |
2021-12-17 | 118.37 | 120.27 | 117.21 | 119.18 | 0.8M |
2021-12-16 | 124.00 | 124.00 | 119.06 | 119.59 | 0.3M |
2021-12-15 | 122.32 | 123.24 | 120.63 | 122.98 | 0.2M |
2021-12-14 | 124.74 | 125.89 | 121.73 | 122.27 | 0.2M |
2021-12-13 | 125.46 | 126.18 | 124.70 | 125.02 | 0.2M |
2021-12-10 | 127.81 | 128.35 | 126.01 | 126.64 | 0.2M |
2021-12-09 | 127.13 | 128.72 | 127.13 | 127.51 | 0.2M |
2021-12-08 | 127.60 | 128.75 | 126.15 | 128.41 | 0.2M |
2021-12-07 | 125.88 | 127.45 | 125.78 | 127.04 | 0.2M |
2021-12-06 | 124.01 | 125.27 | 122.40 | 124.52 | 0.2M |
2021-12-03 | 123.73 | 123.73 | 119.39 | 121.78 | 0.2M |
2021-12-02 | 119.18 | 123.99 | 118.48 | 123.18 | 0.2M |
2021-12-01 | 124.29 | 124.29 | 118.17 | 118.37 | 0.3M |
2021-11-30 | 122.13 | 122.98 | 121.17 | 121.68 | 0.3M |
2021-11-29 | 123.77 | 124.10 | 121.13 | 123.30 | 0.2M |
2021-11-26 | 125.19 | 127.06 | 121.09 | 121.76 | 0.2M |
2021-11-24 | 129.29 | 130.51 | 128.33 | 129.37 | 0.1M |
2021-11-23 | 127.09 | 131.00 | 126.49 | 130.46 | 0.3M |
2021-11-22 | 126.45 | 128.33 | 125.03 | 126.98 | 0.2M |
2021-11-19 | 125.34 | 126.31 | 125.05 | 125.57 | 0.2M |
2021-11-18 | 125.00 | 126.38 | 123.58 | 126.09 | 0.2M |
2021-11-17 | 126.26 | 126.52 | 124.40 | 124.86 | 0.2M |
2021-11-16 | 126.06 | 127.42 | 125.49 | 126.51 | 0.2M |
2021-11-15 | 127.54 | 127.54 | 125.50 | 126.80 | 0.2M |
2021-11-12 | 128.50 | 128.50 | 126.66 | 127.02 | 0.2M |
2021-11-11 | 125.66 | 129.36 | 125.66 | 128.22 | 0.2M |
2021-11-10 | 127.60 | 128.00 | 125.00 | 125.68 | 0.2M |
2021-11-09 | 128.19 | 128.93 | 127.43 | 127.46 | 0.2M |
2021-11-08 | 128.49 | 129.19 | 127.32 | 128.38 | 0.3M |
2021-11-05 | 126.83 | 128.22 | 126.20 | 127.75 | 0.3M |
2021-11-04 | 122.56 | 125.27 | 122.56 | 124.90 | 0.2M |
2021-11-03 | 121.95 | 123.62 | 121.62 | 122.28 | 0.2M |
2021-11-02 | 121.74 | 123.58 | 121.46 | 122.30 | 0.2M |
2021-11-01 | 118.99 | 121.77 | 118.99 | 121.34 | 0.3M |
2021-10-29 | 116.84 | 120.33 | 116.83 | 119.66 | 0.4M |
2021-10-28 | 120.00 | 123.39 | 116.97 | 117.65 | 0.3M |
2021-10-27 | 116.34 | 117.74 | 114.80 | 114.80 | 0.2M |
2021-10-26 | 117.91 | 118.34 | 116.50 | 116.55 | 0.2M |
2021-10-25 | 118.00 | 119.79 | 117.42 | 117.62 | 0.4M |
2021-10-22 | 117.69 | 118.97 | 117.64 | 118.61 | 0.2M |
2021-10-21 | 117.49 | 118.30 | 116.69 | 117.18 | 0.2M |
2021-10-20 | 118.06 | 118.87 | 116.50 | 117.85 | 0.2M |
2021-10-19 | 118.79 | 119.64 | 117.58 | 118.39 | 0.2M |
2021-10-18 | 118.36 | 119.20 | 118.05 | 118.55 | 0.1M |
2021-10-15 | 120.36 | 120.98 | 118.68 | 118.70 | 0.3M |
2021-10-14 | 119.13 | 120.86 | 117.79 | 118.55 | 0.3M |
2021-10-13 | 119.68 | 119.74 | 117.02 | 117.68 | 0.2M |
2021-10-12 | 120.78 | 121.91 | 119.36 | 119.79 | 0.2M |
2021-10-11 | 123.21 | 124.09 | 120.56 | 120.64 | 0.2M |
2021-10-08 | 122.13 | 125.35 | 122.11 | 123.35 | 0.2M |
2021-10-07 | 118.00 | 122.47 | 117.99 | 122.41 | 0.3M |
2021-10-06 | 115.62 | 117.97 | 114.34 | 117.91 | 0.2M |
2021-10-05 | 116.46 | 118.40 | 115.88 | 116.98 | 0.2M |
2021-10-04 | 115.75 | 116.75 | 114.96 | 115.79 | 0.2M |
2021-10-01 | 113.70 | 116.71 | 113.13 | 116.00 | 0.2M |
2021-09-30 | 116.33 | 116.62 | 113.11 | 113.14 | 0.1M |
2021-09-29 | 116.34 | 116.96 | 115.04 | 115.28 | 0.1M |
2021-09-28 | 117.36 | 117.64 | 115.34 | 116.19 | 0.2M |
2021-09-27 | 115.79 | 118.26 | 115.70 | 117.35 | 0.2M |
2021-09-24 | 115.44 | 116.67 | 115.37 | 115.57 | 0.2M |
2021-09-23 | 113.82 | 116.91 | 113.82 | 116.04 | 0.2M |
2021-09-22 | 112.24 | 113.97 | 110.86 | 113.26 | 0.2M |
2021-09-21 | 112.16 | 112.16 | 110.50 | 110.98 | 0.3M |
2021-09-20 | 107.32 | 111.35 | 105.54 | 111.19 | 0.5M |
2021-09-17 | 110.94 | 110.94 | 108.78 | 110.18 | 0.7M |
2021-09-16 | 112.16 | 112.33 | 109.36 | 110.73 | 0.3M |
2021-09-15 | 111.50 | 112.53 | 111.24 | 111.84 | 0.3M |
2021-09-14 | 112.93 | 112.98 | 110.62 | 110.90 | 0.2M |
2021-09-13 | 113.04 | 113.04 | 111.66 | 112.74 | 0.2M |
2021-09-10 | 113.49 | 113.78 | 111.58 | 112.05 | 0.2M |
2021-09-09 | 112.78 | 114.24 | 112.17 | 112.55 | 0.2M |
2021-09-08 | 111.99 | 112.87 | 111.61 | 112.73 | 0.2M |
2021-09-07 | 112.54 | 113.49 | 111.03 | 112.00 | 0.2M |
2021-09-03 | 113.24 | 113.88 | 112.86 | 113.04 | 0.2M |
2021-09-02 | 113.55 | 114.45 | 112.59 | 113.84 | 0.2M |
2021-09-01 | 112.66 | 113.66 | 110.87 | 112.78 | 0.2M |
2021-08-31 | 111.97 | 113.25 | 111.39 | 112.19 | 0.2M |
2021-08-30 | 113.53 | 113.53 | 112.24 | 112.40 | 0.2M |
2021-08-27 | 110.07 | 114.22 | 110.07 | 113.33 | 0.2M |
2021-08-26 | 110.71 | 111.39 | 109.61 | 109.90 | 0.2M |
2021-08-25 | 108.36 | 111.83 | 108.27 | 110.60 | 0.2M |
2021-08-24 | 108.08 | 109.08 | 107.72 | 108.43 | 0.2M |
2021-08-23 | 105.00 | 107.74 | 104.87 | 107.16 | 0.2M |
2021-08-20 | 102.38 | 105.62 | 102.02 | 105.54 | 0.3M |
2021-08-19 | 101.65 | 103.27 | 101.65 | 102.73 | 0.2M |
2021-08-18 | 104.50 | 105.74 | 102.89 | 103.05 | 0.2M |
2021-08-17 | 106.39 | 106.72 | 104.28 | 104.99 | 0.2M |
2021-08-16 | 105.75 | 107.64 | 104.42 | 107.04 | 0.2M |
2021-08-13 | 106.71 | 106.89 | 105.71 | 106.31 | 0.1M |
2021-08-12 | 107.00 | 108.20 | 106.53 | 106.93 | 0.2M |
2021-08-11 | 104.09 | 107.00 | 103.94 | 106.94 | 0.2M |
2021-08-10 | 102.00 | 104.60 | 101.61 | 104.49 | 0.2M |
2021-08-09 | 104.23 | 104.25 | 102.28 | 102.40 | 0.2M |
2021-08-06 | 103.04 | 104.36 | 102.52 | 104.24 | 0.2M |
2021-08-05 | 100.24 | 103.14 | 100.20 | 102.88 | 0.1M |
2021-08-04 | 100.90 | 102.64 | 99.39 | 99.53 | 0.2M |
2021-08-03 | 100.98 | 103.12 | 99.64 | 102.69 | 0.2M |
2021-08-02 | 101.42 | 103.46 | 100.56 | 100.67 | 0.2M |
2021-07-30 | 100.77 | 101.60 | 99.73 | 101.13 | 0.2M |
2021-07-29 | 98.03 | 102.73 | 97.68 | 101.27 | 0.2M |
2021-07-28 | 98.00 | 98.74 | 96.03 | 97.44 | 0.3M |
2021-07-27 | 96.47 | 98.08 | 96.47 | 97.20 | 0.2M |
2021-07-26 | 97.87 | 98.20 | 96.93 | 97.56 | 0.2M |
2021-07-23 | 96.81 | 97.86 | 96.43 | 97.24 | 0.2M |
2021-07-22 | 96.92 | 97.65 | 95.42 | 95.51 | 0.2M |
2021-07-21 | 97.80 | 98.90 | 96.96 | 97.57 | 0.2M |
2021-07-20 | 93.37 | 97.72 | 93.37 | 96.79 | 0.3M |
2021-07-19 | 92.94 | 95.16 | 92.81 | 93.36 | 0.2M |
2021-07-16 | 97.22 | 97.27 | 94.96 | 95.06 | 0.1M |
2021-07-15 | 96.48 | 97.55 | 95.93 | 96.19 | 0.1M |
2021-07-14 | 97.30 | 98.24 | 96.73 | 97.12 | 0.2M |
2021-07-13 | 96.25 | 96.78 | 95.65 | 96.52 | 0.2M |
2021-07-12 | 95.24 | 97.07 | 95.24 | 96.88 | 0.1M |
2021-07-09 | 95.03 | 96.62 | 95.03 | 96.25 | 0.1M |
2021-07-08 | 92.71 | 95.52 | 92.45 | 93.37 | 0.2M |
2021-07-07 | 92.99 | 95.10 | 92.46 | 94.38 | 0.2M |
2021-07-06 | 94.25 | 94.98 | 91.61 | 93.18 | 0.2M |
2021-07-02 | 97.51 | 98.16 | 93.99 | 94.57 | 0.2M |
2021-07-01 | 99.21 | 99.23 | 97.50 | 98.22 | 0.2M |
2021-06-30 | 96.33 | 97.45 | 96.33 | 96.93 | 0.2M |
2021-06-29 | 96.62 | 98.00 | 96.62 | 97.09 | 0.1M |
2021-06-28 | 98.26 | 98.41 | 96.16 | 96.50 | 0.3M |
2021-06-25 | 97.89 | 99.23 | 97.64 | 98.40 | 0.4M |
2021-06-24 | 96.94 | 97.79 | 95.91 | 97.74 | 0.1M |
2021-06-23 | 97.11 | 97.74 | 96.11 | 96.26 | 0.2M |
2021-06-22 | 96.27 | 97.57 | 94.72 | 97.40 | 0.1M |
2021-06-21 | 94.44 | 96.06 | 93.81 | 95.98 | 0.2M |
2021-06-18 | 96.58 | 96.58 | 92.97 | 93.18 | 0.5M |
2021-06-17 | 100.68 | 100.68 | 97.28 | 97.97 | 0.1M |
2021-06-16 | 101.86 | 101.86 | 100.01 | 100.97 | 0.2M |
2021-06-15 | 101.59 | 103.04 | 100.62 | 102.41 | 0.2M |
2021-06-14 | 101.72 | 101.73 | 100.73 | 101.21 | 0.1M |
2021-06-11 | 100.30 | 101.52 | 100.24 | 101.46 | 0.1M |
2021-06-10 | 100.84 | 100.84 | 99.25 | 99.90 | 0.2M |
2021-06-09 | 100.39 | 100.90 | 99.83 | 100.23 | 0.1M |
2021-06-08 | 98.08 | 101.00 | 97.53 | 100.56 | 0.1M |
2021-06-07 | 99.72 | 99.72 | 97.85 | 97.94 | 0.2M |
2021-06-04 | 100.77 | 101.26 | 99.30 | 99.84 | 0.1M |
2021-06-03 | 99.36 | 100.50 | 98.17 | 100.03 | 0.1M |
2021-06-02 | 104.19 | 104.19 | 99.26 | 99.84 | 0.3M |
2021-06-01 | 103.91 | 104.84 | 102.90 | 103.90 | 0.3M |
2021-05-28 | 104.56 | 104.56 | 102.62 | 103.09 | 0.2M |
2021-05-27 | 103.56 | 104.68 | 103.03 | 104.13 | 0.3M |
2021-05-26 | 102.29 | 102.97 | 101.41 | 102.04 | 0.2M |
2021-05-25 | 103.16 | 103.57 | 101.94 | 101.95 | 0.2M |
2021-05-24 | 101.75 | 103.23 | 101.45 | 102.88 | 0.1M |
2021-05-21 | 102.32 | 102.95 | 100.91 | 101.34 | 0.1M |
2021-05-20 | 100.47 | 101.26 | 99.47 | 100.92 | 0.1M |
2021-05-19 | 99.04 | 100.71 | 97.40 | 100.67 | 0.1M |
2021-05-18 | 103.30 | 103.50 | 100.99 | 101.06 | 0.2M |
2021-05-17 | 101.62 | 103.41 | 101.00 | 103.28 | 0.2M |
2021-05-14 | 101.96 | 102.93 | 100.87 | 102.80 | 0.3M |
2021-05-13 | 100.18 | 102.00 | 99.27 | 100.85 | 0.4M |
2021-05-12 | 101.35 | 102.20 | 99.31 | 99.69 | 0.3M |
2021-05-11 | 102.86 | 104.66 | 101.59 | 102.19 | 0.1M |
2021-05-10 | 106.88 | 107.26 | 105.04 | 105.14 | 0.2M |
2021-05-07 | 103.87 | 107.34 | 103.87 | 107.04 | 0.3M |
2021-05-06 | 103.95 | 104.34 | 102.12 | 104.34 | 0.1M |
2021-05-05 | 103.09 | 104.20 | 100.91 | 103.65 | 0.2M |
2021-05-04 | 104.11 | 104.33 | 102.93 | 103.18 | 0.2M |
2021-05-03 | 105.95 | 106.48 | 104.35 | 104.59 | 0.2M |
2021-04-30 | 103.97 | 105.68 | 103.47 | 105.18 | 0.2M |
2021-04-29 | 109.53 | 110.52 | 102.92 | 104.68 | 0.3M |
2021-04-28 | 107.30 | 109.23 | 106.96 | 108.37 | 0.2M |
2021-04-27 | 106.09 | 107.59 | 106.03 | 107.36 | 0.1M |
2021-04-26 | 107.44 | 107.70 | 105.76 | 105.93 | 0.1M |
2021-04-23 | 104.02 | 107.44 | 104.00 | 106.52 | 0.2M |
2021-04-22 | 106.56 | 106.56 | 103.30 | 103.41 | 0.3M |
2021-04-21 | 104.88 | 107.51 | 104.88 | 105.99 | 0.2M |
2021-04-20 | 108.72 | 109.03 | 103.85 | 105.27 | 0.2M |
2021-04-19 | 109.04 | 109.59 | 108.02 | 109.03 | 0.2M |
2021-04-16 | 109.26 | 109.86 | 108.49 | 109.40 | 0.2M |
2021-04-15 | 108.97 | 109.00 | 107.12 | 107.88 | 0.2M |
2021-04-14 | 105.87 | 109.48 | 105.67 | 108.04 | 0.2M |
2021-04-13 | 104.29 | 106.53 | 103.99 | 106.22 | 0.2M |
2021-04-12 | 105.43 | 105.54 | 103.56 | 104.84 | 0.2M |
2021-04-09 | 103.25 | 105.82 | 103.25 | 105.73 | 0.2M |
2021-04-08 | 100.97 | 103.53 | 100.00 | 103.36 | 0.2M |
2021-04-07 | 100.50 | 100.81 | 99.90 | 100.58 | 0.2M |
2021-04-06 | 99.21 | 100.86 | 99.21 | 100.62 | 0.2M |
2021-04-05 | 99.25 | 99.73 | 98.07 | 99.63 | 0.2M |
2021-04-01 | 95.68 | 98.69 | 95.68 | 98.56 | 0.2M |
2021-03-31 | 94.80 | 96.47 | 94.23 | 95.44 | 0.2M |
2021-03-30 | 92.65 | 95.11 | 91.34 | 94.47 | 0.3M |
2021-03-29 | 95.70 | 96.17 | 92.18 | 92.32 | 0.2M |
2021-03-26 | 97.24 | 97.24 | 94.61 | 96.52 | 0.2M |
2021-03-25 | 94.37 | 96.49 | 92.42 | 95.88 | 0.2M |
2021-03-24 | 97.27 | 98.74 | 94.74 | 94.78 | 0.2M |
2021-03-23 | 97.15 | 98.23 | 95.61 | 96.48 | 0.2M |
2021-03-22 | 99.40 | 100.23 | 97.19 | 98.94 | 0.2M |
2021-03-19 | 100.29 | 100.96 | 98.58 | 100.04 | 0.6M |
2021-03-18 | 99.40 | 102.78 | 98.37 | 100.48 | 0.3M |
2021-03-17 | 98.95 | 99.17 | 96.86 | 99.09 | 0.2M |
2021-03-16 | 98.28 | 99.11 | 96.67 | 98.61 | 0.2M |
2021-03-15 | 98.95 | 99.59 | 97.62 | 98.65 | 0.1M |
2021-03-12 | 97.04 | 99.97 | 97.04 | 99.71 | 0.2M |
2021-03-11 | 96.20 | 97.19 | 94.85 | 97.03 | 0.1M |
2021-03-10 | 93.87 | 96.49 | 92.35 | 95.69 | 0.2M |
2021-03-09 | 94.60 | 94.60 | 93.08 | 93.41 | 0.2M |
2021-03-08 | 93.72 | 95.79 | 93.12 | 93.68 | 0.2M |
2021-03-05 | 92.62 | 93.45 | 89.99 | 93.01 | 0.3M |
2021-03-04 | 93.02 | 93.86 | 89.33 | 90.52 | 0.2M |
2021-03-03 | 92.80 | 95.30 | 92.36 | 93.14 | 0.2M |
2021-03-02 | 95.30 | 95.30 | 92.21 | 92.31 | 0.2M |
2021-03-01 | 94.93 | 95.82 | 93.13 | 95.64 | 0.3M |
2021-02-26 | 93.98 | 95.13 | 91.31 | 92.97 | 0.3M |
2021-02-25 | 98.24 | 98.24 | 93.77 | 93.87 | 0.2M |
2021-02-24 | 97.00 | 98.41 | 95.26 | 97.95 | 0.3M |
2021-02-23 | 94.83 | 97.85 | 94.76 | 97.58 | 0.4M |
2021-02-22 | 93.15 | 96.01 | 93.15 | 95.80 | 0.2M |
2021-02-19 | 92.83 | 94.75 | 92.80 | 94.16 | 0.2M |
2021-02-18 | 94.21 | 95.24 | 92.52 | 92.55 | 0.1M |
2021-02-17 | 93.04 | 95.95 | 92.86 | 95.25 | 0.2M |
2021-02-16 | 93.50 | 95.14 | 92.51 | 94.34 | 0.2M |
2021-02-12 | 92.55 | 93.37 | 91.26 | 93.07 | 0.2M |
2021-02-11 | 97.55 | 100.97 | 89.58 | 93.26 | 0.5M |
2021-02-10 | 93.82 | 95.36 | 93.07 | 94.42 | 0.3M |
2021-02-09 | 92.00 | 93.18 | 90.62 | 93.07 | 0.2M |
2021-02-08 | 89.74 | 92.83 | 89.18 | 92.82 | 0.2M |
2021-02-05 | 90.94 | 90.94 | 87.93 | 89.20 | 0.1M |
2021-02-04 | 88.34 | 90.21 | 87.29 | 89.66 | 0.1M |
2021-02-03 | 86.72 | 88.34 | 86.39 | 88.15 | 0.2M |
2021-02-02 | 87.49 | 87.76 | 85.44 | 87.20 | 0.1M |
2021-02-01 | 84.01 | 86.47 | 82.98 | 85.97 | 0.2M |
2021-01-29 | 86.39 | 86.39 | 82.69 | 82.91 | 0.2M |
2021-01-28 | 85.90 | 87.40 | 85.00 | 86.67 | 0.2M |
2021-01-27 | 86.71 | 86.71 | 83.64 | 84.37 | 0.2M |
2021-01-26 | 91.04 | 91.04 | 88.51 | 88.75 | 0.1M |
2021-01-25 | 89.53 | 91.03 | 88.20 | 90.30 | 0.2M |
2021-01-22 | 88.22 | 90.54 | 87.85 | 90.41 | 0.2M |
2021-01-21 | 90.61 | 90.77 | 89.09 | 89.38 | 0.2M |
2021-01-20 | 88.03 | 90.82 | 88.03 | 90.29 | 0.2M |
2021-01-19 | 86.54 | 87.67 | 85.75 | 87.59 | 0.2M |
2021-01-15 | 89.56 | 89.76 | 85.69 | 85.84 | 0.2M |
2021-01-14 | 90.75 | 92.00 | 90.29 | 90.88 | 0.2M |
2021-01-13 | 91.21 | 91.25 | 89.40 | 90.28 | 0.3M |
2021-01-12 | 89.08 | 91.58 | 88.58 | 91.47 | 0.2M |
2021-01-11 | 88.31 | 90.09 | 88.31 | 88.93 | 0.2M |
2021-01-08 | 89.21 | 90.25 | 88.51 | 89.63 | 0.3M |
2021-01-07 | 87.35 | 89.14 | 86.90 | 89.01 | 0.2M |
2021-01-06 | 83.56 | 87.99 | 83.56 | 87.39 | 0.3M |
2021-01-05 | 80.72 | 83.04 | 80.72 | 82.42 | 0.2M |
2021-01-04 | 84.22 | 84.22 | 79.99 | 80.56 | 0.2M |