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 |
---|---|---|---|---|---|
2022-12-30 | 81.66 | 82.18 | 80.88 | 81.48 | 0.1M |
2022-12-29 | 80.13 | 83.29 | 79.71 | 82.75 | 0.2M |
2022-12-28 | 81.54 | 81.96 | 79.39 | 79.39 | 0.1M |
2022-12-27 | 81.99 | 82.33 | 80.66 | 81.17 | 0.1M |
2022-12-23 | 79.99 | 82.07 | 79.57 | 81.74 | 0.1M |
2022-12-22 | 81.48 | 81.48 | 79.22 | 80.62 | 0.2M |
2022-12-21 | 81.75 | 83.58 | 81.70 | 82.48 | 0.2M |
2022-12-20 | 79.34 | 81.27 | 78.52 | 81.05 | 0.2M |
2022-12-19 | 81.21 | 81.28 | 79.39 | 79.49 | 0.2M |
2022-12-16 | 81.23 | 81.63 | 80.51 | 81.28 | 1.0M |
2022-12-15 | 85.84 | 85.84 | 81.61 | 81.95 | 0.3M |
2022-12-14 | 86.80 | 88.70 | 86.53 | 86.92 | 0.4M |
2022-12-13 | 88.99 | 89.63 | 85.68 | 87.00 | 0.3M |
2022-12-12 | 84.03 | 85.61 | 83.12 | 85.52 | 0.3M |
2022-12-09 | 82.43 | 84.43 | 82.39 | 84.11 | 0.2M |
2022-12-08 | 83.07 | 83.22 | 81.19 | 82.70 | 0.3M |
2022-12-07 | 83.76 | 84.52 | 82.14 | 82.53 | 0.2M |
2022-12-06 | 85.65 | 85.84 | 83.63 | 84.06 | 0.2M |
2022-12-05 | 86.58 | 86.70 | 85.36 | 86.00 | 0.1M |
2022-12-02 | 88.38 | 89.40 | 87.87 | 87.93 | 0.2M |
2022-12-01 | 90.97 | 92.25 | 89.09 | 89.69 | 0.3M |
2022-11-30 | 86.69 | 90.73 | 85.96 | 90.60 | 0.4M |
2022-11-29 | 88.10 | 88.39 | 86.90 | 87.07 | 0.2M |
2022-11-28 | 89.49 | 89.58 | 86.93 | 88.15 | 0.2M |
2022-11-25 | 89.61 | 90.59 | 89.46 | 90.00 | 0.1M |
2022-11-23 | 90.17 | 91.45 | 89.57 | 89.84 | 0.2M |
2022-11-22 | 89.25 | 90.57 | 88.45 | 90.47 | 0.2M |
2022-11-21 | 87.43 | 89.10 | 87.43 | 88.57 | 0.2M |
2022-11-18 | 88.49 | 89.16 | 86.63 | 87.80 | 0.3M |
2022-11-17 | 88.29 | 88.61 | 86.41 | 86.88 | 0.3M |
2022-11-16 | 89.20 | 89.74 | 88.59 | 89.48 | 0.2M |
2022-11-15 | 90.53 | 91.29 | 89.36 | 89.76 | 0.2M |
2022-11-14 | 88.85 | 89.98 | 88.13 | 88.62 | 0.2M |
2022-11-11 | 90.11 | 91.31 | 89.01 | 89.40 | 0.2M |
2022-11-10 | 85.34 | 90.04 | 85.34 | 89.97 | 0.3M |
2022-11-09 | 82.88 | 82.94 | 81.03 | 81.13 | 0.2M |
2022-11-08 | 83.31 | 84.71 | 82.40 | 83.70 | 0.3M |
2022-11-07 | 83.25 | 83.44 | 80.80 | 82.49 | 0.3M |
2022-11-04 | 82.36 | 82.56 | 80.06 | 82.50 | 0.3M |
2022-11-03 | 80.74 | 82.60 | 79.97 | 80.66 | 0.2M |
2022-11-02 | 84.81 | 85.37 | 81.66 | 81.78 | 0.4M |
2022-11-01 | 86.00 | 86.88 | 84.79 | 85.01 | 0.3M |
2022-10-31 | 85.59 | 86.86 | 84.68 | 84.78 | 0.4M |
2022-10-28 | 85.20 | 86.76 | 84.68 | 86.04 | 0.3M |
2022-10-27 | 90.02 | 91.45 | 84.07 | 84.73 | 0.7M |
2022-10-26 | 95.43 | 96.01 | 93.46 | 93.58 | 0.3M |
2022-10-25 | 93.46 | 95.48 | 93.46 | 95.38 | 0.3M |
2022-10-24 | 92.72 | 94.20 | 91.54 | 93.84 | 0.2M |
2022-10-21 | 93.32 | 93.32 | 88.10 | 91.88 | 0.4M |
2022-10-20 | 97.02 | 98.40 | 95.01 | 95.66 | 0.2M |
2022-10-19 | 96.79 | 97.94 | 95.40 | 96.67 | 0.2M |
2022-10-18 | 98.03 | 99.69 | 97.05 | 98.26 | 0.3M |
2022-10-17 | 93.66 | 95.99 | 93.53 | 95.38 | 0.2M |
2022-10-14 | 95.28 | 95.52 | 91.14 | 91.33 | 0.2M |
2022-10-13 | 88.85 | 95.06 | 87.71 | 94.45 | 0.2M |
2022-10-12 | 91.89 | 91.98 | 90.72 | 91.34 | 0.2M |
2022-10-11 | 92.31 | 92.81 | 90.69 | 91.22 | 0.4M |
2022-10-10 | 93.26 | 93.72 | 92.51 | 92.80 | 0.2M |
2022-10-07 | 94.51 | 94.51 | 92.33 | 92.71 | 0.1M |
2022-10-06 | 95.39 | 96.29 | 95.05 | 95.37 | 0.1M |
2022-10-05 | 95.77 | 96.76 | 94.32 | 95.85 | 0.2M |
2022-10-04 | 94.99 | 97.53 | 94.21 | 97.51 | 0.3M |
2022-10-03 | 91.47 | 93.51 | 90.33 | 93.21 | 0.2M |
2022-09-30 | 90.22 | 93.03 | 89.99 | 90.37 | 0.3M |
2022-09-29 | 91.07 | 91.18 | 89.50 | 90.47 | 0.2M |
2022-09-28 | 89.77 | 92.88 | 88.94 | 92.20 | 0.2M |
2022-09-27 | 89.56 | 90.63 | 86.81 | 88.60 | 0.2M |
2022-09-26 | 89.69 | 90.59 | 88.35 | 88.48 | 0.2M |
2022-09-23 | 89.38 | 90.09 | 88.13 | 89.43 | 0.2M |
2022-09-22 | 92.37 | 92.37 | 90.18 | 90.51 | 0.1M |
2022-09-21 | 94.55 | 96.33 | 93.10 | 93.14 | 0.2M |
2022-09-20 | 93.85 | 93.85 | 92.37 | 93.33 | 0.2M |
2022-09-19 | 91.27 | 95.06 | 91.27 | 94.84 | 0.3M |
2022-09-16 | 91.70 | 92.15 | 90.55 | 92.02 | 0.7M |
2022-09-15 | 92.42 | 94.02 | 92.07 | 92.62 | 0.3M |
2022-09-14 | 93.51 | 93.85 | 92.05 | 93.37 | 0.2M |
2022-09-13 | 96.26 | 96.64 | 93.36 | 93.73 | 0.2M |
2022-09-12 | 98.57 | 99.21 | 98.10 | 99.07 | 0.1M |
2022-09-09 | 96.77 | 97.99 | 96.76 | 97.57 | 0.2M |
2022-09-08 | 95.64 | 96.32 | 94.33 | 96.16 | 0.2M |
2022-09-07 | 95.58 | 97.30 | 93.64 | 97.03 | 0.3M |
2022-09-06 | 95.26 | 95.57 | 93.36 | 95.46 | 0.2M |
2022-09-02 | 97.47 | 97.72 | 94.22 | 94.71 | 0.2M |
2022-09-01 | 96.22 | 96.65 | 94.72 | 96.56 | 0.2M |
2022-08-31 | 97.51 | 98.82 | 95.99 | 96.70 | 0.2M |
2022-08-30 | 99.34 | 99.58 | 96.96 | 97.25 | 0.1M |
2022-08-29 | 98.78 | 100.31 | 97.94 | 98.62 | 0.1M |
2022-08-26 | 103.87 | 104.43 | 99.69 | 99.73 | 0.1M |
2022-08-25 | 101.82 | 103.97 | 101.77 | 103.88 | 0.1M |
2022-08-24 | 101.54 | 102.66 | 101.12 | 101.71 | 0.2M |
2022-08-23 | 102.10 | 103.12 | 100.64 | 101.30 | 0.1M |
2022-08-22 | 103.75 | 103.75 | 101.48 | 102.60 | 0.2M |
2022-08-19 | 104.42 | 105.14 | 103.15 | 104.92 | 0.2M |
2022-08-18 | 105.35 | 105.53 | 103.86 | 105.04 | 0.2M |
2022-08-17 | 105.07 | 105.29 | 103.93 | 104.71 | 0.1M |
2022-08-16 | 105.38 | 106.56 | 104.85 | 106.28 | 0.2M |
2022-08-15 | 105.34 | 106.88 | 105.08 | 106.50 | 0.2M |
2022-08-12 | 104.42 | 106.68 | 103.48 | 106.68 | 0.2M |
2022-08-11 | 104.92 | 105.63 | 103.51 | 103.57 | 0.2M |
2022-08-10 | 104.80 | 105.85 | 104.20 | 104.48 | 0.2M |
2022-08-09 | 103.00 | 103.13 | 101.47 | 102.70 | 0.3M |
2022-08-08 | 104.75 | 104.91 | 101.91 | 103.07 | 0.2M |
2022-08-05 | 100.80 | 103.20 | 100.80 | 102.74 | 0.1M |
2022-08-04 | 103.55 | 104.24 | 102.00 | 102.47 | 0.1M |
2022-08-03 | 101.09 | 103.75 | 101.09 | 103.55 | 0.2M |
2022-08-02 | 103.87 | 103.87 | 100.71 | 100.76 | 0.2M |
2022-08-01 | 102.11 | 106.00 | 102.08 | 104.82 | 0.2M |
2022-07-29 | 102.11 | 104.52 | 102.11 | 103.76 | 0.2M |
2022-07-28 | 98.44 | 103.34 | 97.88 | 102.18 | 0.3M |
2022-07-27 | 96.18 | 97.22 | 95.24 | 97.15 | 0.2M |
2022-07-26 | 96.20 | 96.55 | 94.99 | 95.51 | 0.2M |
2022-07-25 | 95.76 | 96.90 | 94.94 | 96.80 | 0.2M |
2022-07-22 | 97.66 | 98.05 | 94.86 | 95.53 | 0.2M |
2022-07-21 | 94.96 | 98.08 | 94.88 | 98.07 | 0.2M |
2022-07-20 | 93.53 | 96.36 | 93.29 | 96.07 | 0.2M |
2022-07-19 | 92.51 | 94.08 | 92.19 | 93.51 | 0.2M |
2022-07-18 | 92.98 | 93.94 | 90.62 | 90.79 | 0.2M |
2022-07-15 | 92.15 | 92.22 | 90.19 | 91.68 | 0.3M |
2022-07-14 | 89.56 | 91.01 | 89.32 | 90.22 | 0.2M |
2022-07-13 | 89.74 | 91.91 | 89.74 | 91.71 | 0.3M |
2022-07-12 | 91.08 | 93.17 | 91.07 | 91.42 | 0.2M |
2022-07-11 | 91.72 | 92.20 | 90.90 | 91.09 | 0.2M |
2022-07-08 | 93.70 | 94.48 | 92.33 | 92.88 | 0.2M |
2022-07-07 | 91.46 | 94.24 | 91.46 | 94.20 | 0.2M |
2022-07-06 | 89.54 | 91.35 | 88.64 | 90.86 | 0.2M |
2022-07-05 | 87.35 | 89.78 | 86.13 | 89.64 | 0.3M |
2022-07-01 | 89.56 | 91.39 | 88.46 | 89.49 | 0.3M |
2022-06-30 | 86.64 | 90.70 | 86.38 | 90.25 | 0.4M |
2022-06-29 | 87.30 | 88.72 | 85.98 | 87.94 | 0.3M |
2022-06-28 | 88.26 | 89.05 | 86.79 | 87.17 | 0.4M |
2022-06-27 | 88.05 | 88.49 | 85.87 | 87.51 | 0.2M |
2022-06-24 | 83.52 | 87.52 | 83.52 | 87.50 | 0.8M |
2022-06-23 | 82.34 | 82.80 | 80.88 | 82.56 | 0.3M |
2022-06-22 | 80.84 | 83.05 | 80.84 | 82.49 | 0.4M |
2022-06-21 | 81.45 | 82.16 | 78.95 | 81.59 | 0.4M |
2022-06-17 | 80.18 | 81.33 | 78.26 | 79.47 | 0.8M |
2022-06-16 | 81.98 | 82.00 | 78.80 | 79.79 | 0.4M |
2022-06-15 | 84.52 | 85.51 | 83.57 | 84.32 | 0.4M |
2022-06-14 | 84.61 | 85.30 | 82.56 | 83.20 | 0.4M |
2022-06-13 | 86.73 | 87.65 | 84.91 | 85.68 | 0.3M |
2022-06-10 | 91.70 | 92.01 | 88.74 | 89.32 | 0.3M |
2022-06-09 | 95.92 | 96.59 | 93.31 | 93.40 | 0.3M |
2022-06-08 | 98.03 | 98.96 | 96.22 | 96.49 | 0.3M |
2022-06-07 | 94.57 | 98.44 | 94.31 | 98.14 | 0.3M |
2022-06-06 | 96.99 | 96.99 | 95.54 | 96.18 | 0.3M |
2022-06-03 | 95.76 | 96.72 | 94.44 | 95.66 | 0.3M |
2022-06-02 | 94.20 | 97.48 | 92.46 | 97.46 | 0.4M |
2022-06-01 | 95.58 | 96.13 | 92.06 | 92.74 | 0.2M |
2022-05-31 | 94.95 | 96.43 | 93.31 | 95.23 | 0.3M |
2022-05-27 | 94.50 | 96.09 | 94.50 | 95.62 | 0.3M |
2022-05-26 | 91.13 | 94.08 | 91.13 | 93.25 | 0.4M |
2022-05-25 | 95.74 | 97.18 | 90.96 | 94.00 | 0.7M |
2022-05-24 | 97.46 | 101.02 | 96.03 | 100.48 | 0.3M |
2022-05-23 | 98.95 | 99.53 | 97.20 | 98.49 | 0.2M |
2022-05-20 | 99.20 | 99.98 | 95.33 | 97.96 | 0.2M |
2022-05-19 | 98.99 | 100.26 | 97.08 | 98.28 | 0.3M |
2022-05-18 | 105.27 | 106.16 | 100.39 | 100.47 | 0.2M |
2022-05-17 | 104.59 | 106.84 | 103.48 | 106.37 | 0.2M |
2022-05-16 | 103.75 | 105.23 | 101.79 | 102.16 | 0.2M |
2022-05-13 | 102.70 | 105.90 | 102.26 | 104.64 | 0.5M |
2022-05-12 | 104.74 | 105.64 | 99.39 | 101.14 | 0.5M |
2022-05-11 | 110.72 | 111.24 | 106.68 | 106.74 | 0.2M |
2022-05-10 | 111.62 | 112.19 | 109.09 | 110.15 | 0.2M |
2022-05-09 | 111.90 | 113.50 | 109.70 | 110.28 | 0.3M |
2022-05-06 | 114.66 | 115.96 | 112.07 | 113.81 | 0.2M |
2022-05-05 | 116.78 | 117.00 | 113.85 | 115.41 | 0.2M |
2022-05-04 | 115.77 | 119.21 | 114.42 | 118.65 | 0.2M |
2022-05-03 | 112.79 | 116.49 | 112.71 | 115.45 | 0.3M |
2022-05-02 | 112.84 | 113.63 | 109.69 | 113.23 | 0.3M |
2022-04-29 | 115.23 | 116.69 | 113.04 | 113.45 | 0.2M |
2022-04-28 | 115.82 | 118.56 | 114.18 | 116.99 | 0.3M |
2022-04-27 | 113.23 | 114.19 | 109.87 | 110.78 | 0.3M |
2022-04-26 | 115.33 | 115.78 | 113.44 | 113.63 | 0.2M |
2022-04-25 | 115.90 | 116.22 | 112.80 | 116.12 | 0.2M |
2022-04-22 | 119.45 | 119.97 | 116.08 | 116.27 | 0.1M |
2022-04-21 | 123.44 | 124.35 | 119.51 | 120.15 | 0.2M |
2022-04-20 | 120.33 | 123.79 | 119.87 | 122.34 | 0.2M |
2022-04-19 | 115.95 | 120.25 | 115.95 | 120.19 | 0.1M |
2022-04-18 | 115.20 | 116.62 | 114.48 | 115.48 | 0.2M |
2022-04-14 | 115.20 | 116.10 | 114.60 | 115.73 | 0.2M |
2022-04-13 | 112.71 | 115.19 | 112.70 | 114.79 | 0.1M |
2022-04-12 | 112.02 | 114.46 | 112.02 | 112.67 | 0.2M |
2022-04-11 | 112.33 | 114.06 | 111.05 | 111.37 | 0.2M |
2022-04-08 | 112.88 | 114.88 | 112.57 | 112.98 | 0.2M |
2022-04-07 | 111.75 | 113.73 | 111.75 | 113.21 | 0.1M |
2022-04-06 | 113.51 | 113.51 | 111.98 | 112.48 | 0.2M |
2022-04-05 | 116.49 | 116.54 | 113.97 | 114.10 | 0.2M |
2022-04-04 | 118.06 | 118.50 | 116.13 | 116.67 | 0.2M |
2022-04-01 | 117.21 | 118.60 | 116.95 | 118.01 | 0.2M |
2022-03-31 | 116.23 | 117.74 | 116.15 | 116.71 | 0.2M |
2022-03-30 | 118.36 | 119.42 | 116.54 | 116.86 | 0.1M |
2022-03-29 | 117.09 | 120.22 | 117.09 | 119.01 | 0.2M |
2022-03-28 | 115.05 | 115.60 | 113.95 | 114.93 | 0.1M |
2022-03-25 | 116.08 | 117.00 | 115.45 | 116.03 | 0.1M |
2022-03-24 | 115.44 | 115.73 | 114.08 | 115.68 | 0.1M |
2022-03-23 | 114.84 | 115.47 | 113.60 | 114.76 | 0.2M |
2022-03-22 | 115.85 | 117.33 | 114.62 | 116.17 | 0.2M |
2022-03-21 | 116.34 | 117.52 | 114.30 | 115.33 | 0.2M |
2022-03-18 | 114.79 | 118.44 | 113.08 | 117.45 | 0.5M |
2022-03-17 | 111.93 | 114.67 | 111.93 | 114.57 | 0.1M |
2022-03-16 | 111.46 | 113.57 | 110.47 | 113.24 | 0.2M |
2022-03-15 | 108.95 | 111.31 | 108.70 | 110.41 | 0.3M |
2022-03-14 | 106.14 | 108.98 | 105.12 | 108.00 | 0.2M |
2022-03-11 | 104.93 | 106.26 | 104.55 | 105.66 | 0.2M |
2022-03-10 | 101.87 | 103.88 | 100.66 | 103.42 | 0.2M |
2022-03-09 | 103.97 | 105.43 | 103.71 | 104.04 | 0.3M |
2022-03-08 | 101.86 | 102.57 | 98.90 | 100.75 | 0.3M |
2022-03-07 | 108.20 | 108.20 | 101.46 | 101.68 | 0.2M |
2022-03-04 | 106.86 | 108.64 | 106.15 | 108.33 | 0.2M |
2022-03-03 | 110.80 | 111.05 | 107.88 | 108.49 | 0.1M |
2022-03-02 | 108.47 | 111.22 | 107.88 | 109.95 | 0.2M |
2022-03-01 | 110.37 | 111.00 | 106.46 | 107.09 | 0.3M |
2022-02-28 | 109.18 | 111.73 | 109.18 | 110.79 | 0.2M |
2022-02-25 | 108.16 | 111.29 | 107.74 | 111.26 | 0.2M |
2022-02-24 | 101.94 | 107.49 | 101.77 | 107.35 | 0.3M |
2022-02-23 | 106.03 | 106.22 | 104.26 | 104.35 | 0.2M |
2022-02-22 | 107.37 | 108.18 | 104.52 | 104.92 | 0.2M |
2022-02-18 | 107.33 | 108.79 | 106.79 | 107.38 | 0.2M |
2022-02-17 | 110.00 | 110.00 | 107.44 | 107.55 | 0.2M |
2022-02-16 | 111.33 | 111.51 | 109.94 | 110.93 | 0.2M |
2022-02-15 | 110.75 | 112.19 | 110.38 | 111.75 | 0.1M |
2022-02-14 | 108.89 | 110.31 | 108.66 | 109.47 | 0.3M |
2022-02-11 | 112.55 | 112.55 | 107.61 | 108.18 | 0.2M |
2022-02-10 | 114.76 | 117.42 | 111.71 | 111.94 | 0.4M |
2022-02-09 | 116.75 | 118.50 | 116.66 | 117.62 | 0.2M |
2022-02-08 | 112.03 | 116.47 | 112.03 | 115.90 | 0.2M |
2022-02-07 | 113.40 | 113.55 | 111.68 | 112.37 | 0.2M |
2022-02-04 | 113.34 | 115.28 | 111.76 | 114.29 | 0.2M |
2022-02-03 | 114.33 | 115.89 | 113.60 | 114.44 | 0.2M |
2022-02-02 | 115.12 | 116.00 | 113.52 | 115.47 | 0.3M |
2022-02-01 | 114.59 | 116.12 | 112.46 | 115.69 | 0.3M |
2022-01-31 | 110.77 | 114.88 | 110.31 | 114.87 | 0.4M |
2022-01-28 | 112.38 | 112.38 | 108.43 | 111.85 | 0.3M |
2022-01-27 | 113.42 | 114.69 | 111.00 | 111.77 | 0.2M |
2022-01-26 | 113.92 | 116.86 | 111.15 | 112.32 | 0.3M |
2022-01-25 | 114.75 | 115.35 | 111.70 | 113.21 | 0.3M |
2022-01-24 | 111.10 | 117.48 | 110.42 | 116.54 | 0.3M |
2022-01-21 | 113.49 | 116.47 | 112.67 | 113.35 | 0.3M |
2022-01-20 | 114.83 | 116.82 | 113.53 | 113.82 | 0.2M |
2022-01-19 | 115.01 | 115.49 | 113.54 | 114.82 | 0.3M |
2022-01-18 | 116.47 | 116.91 | 113.65 | 114.78 | 0.2M |
2022-01-14 | 117.29 | 119.15 | 116.70 | 118.45 | 0.2M |
2022-01-13 | 119.36 | 121.16 | 117.64 | 118.23 | 0.2M |
2022-01-12 | 121.40 | 122.11 | 118.10 | 118.36 | 0.2M |
2022-01-11 | 120.83 | 121.47 | 118.09 | 120.81 | 0.2M |
2022-01-10 | 118.08 | 119.10 | 116.46 | 119.04 | 0.2M |
2022-01-07 | 123.85 | 124.33 | 119.34 | 119.52 | 0.2M |
2022-01-06 | 126.59 | 127.66 | 124.05 | 124.25 | 0.2M |
2022-01-05 | 130.78 | 131.89 | 126.03 | 126.15 | 0.2M |
2022-01-04 | 127.08 | 131.58 | 126.74 | 131.26 | 0.3M |
2022-01-03 | 123.69 | 124.68 | 122.40 | 124.06 | 0.1M |