95.10
Última Actualización: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 104.50 | 104.50 | 102.00 | 104.50 | 0.2M |
| 2024-12-30 | 107.00 | 107.00 | 103.50 | 104.50 | 0.0M |
| 2024-12-27 | 107.50 | 112.00 | 107.00 | 107.00 | 0.8M |
| 2024-12-26 | 107.50 | 109.50 | 106.50 | 107.00 | 0.0M |
| 2024-12-25 | 106.50 | 108.50 | 106.00 | 107.50 | 0.0M |
| 2024-12-24 | 109.00 | 109.00 | 105.50 | 105.50 | 0.0M |
| 2024-12-23 | 105.00 | 110.00 | 104.50 | 107.50 | 0.0M |
| 2024-12-20 | 108.50 | 108.50 | 104.00 | 104.00 | 0.0M |
| 2024-12-19 | 106.50 | 109.00 | 106.00 | 107.50 | 0.0M |
| 2024-12-18 | 112.50 | 112.50 | 107.00 | 109.00 | 0.8M |
| 2024-12-17 | 111.00 | 114.50 | 110.00 | 111.50 | 0.0M |
| 2024-12-16 | 106.50 | 116.00 | 105.00 | 114.50 | 0.0M |
| 2024-12-13 | 115.00 | 118.00 | 106.00 | 106.00 | 0.0M |
| 2024-12-12 | 103.50 | 112.00 | 103.00 | 112.00 | 0.0M |
| 2024-12-11 | 99.00 | 102.00 | 98.90 | 102.00 | 0.0M |
| 2024-12-10 | 102.00 | 102.00 | 99.50 | 100.00 | 0.0M |
| 2024-12-09 | 100.00 | 101.00 | 99.10 | 101.00 | 0.0M |
| 2024-12-06 | 101.50 | 102.00 | 100.50 | 100.50 | 0.0M |
| 2024-12-05 | 101.00 | 102.00 | 100.50 | 101.00 | 0.0M |
| 2024-12-04 | 98.90 | 101.00 | 98.60 | 100.50 | 0.0M |
| 2024-12-03 | 98.50 | 98.50 | 97.40 | 98.20 | 0.0M |
| 2024-12-02 | 98.40 | 100.00 | 98.20 | 98.20 | 0.0M |
| 2024-11-29 | 96.60 | 98.40 | 96.60 | 98.40 | 0.0M |
| 2024-11-28 | 98.50 | 98.50 | 94.60 | 96.30 | 0.0M |
| 2024-11-27 | 99.90 | 99.90 | 97.20 | 98.50 | 0.0M |
| 2024-11-26 | 99.90 | 100.50 | 99.00 | 99.90 | 0.0M |
| 2024-11-25 | 99.70 | 101.00 | 99.00 | 100.00 | 0.0M |
| 2024-11-22 | 98.30 | 99.50 | 98.00 | 99.00 | 0.0M |
| 2024-11-21 | 96.50 | 97.70 | 95.80 | 97.10 | 0.0M |
| 2024-11-20 | 99.00 | 99.00 | 97.00 | 97.00 | 0.0M |
| 2024-11-19 | 96.10 | 99.50 | 95.70 | 99.00 | 0.0M |
| 2024-11-18 | 97.20 | 97.20 | 94.40 | 95.30 | 0.0M |
| 2024-11-15 | 97.20 | 98.80 | 97.00 | 98.10 | 0.0M |
| 2024-11-14 | 100.00 | 100.00 | 96.00 | 96.90 | 0.0M |
| 2024-11-13 | 101.50 | 101.50 | 100.00 | 100.00 | 0.0M |
| 2024-11-12 | 101.50 | 101.50 | 99.80 | 101.00 | 0.0M |
| 2024-11-11 | 103.00 | 103.00 | 101.50 | 102.00 | 0.0M |
| 2024-11-08 | 104.50 | 104.50 | 101.50 | 102.00 | 0.0M |
| 2024-11-07 | 102.50 | 104.00 | 102.00 | 103.00 | 0.0M |
| 2024-11-06 | 99.10 | 101.50 | 99.10 | 101.00 | 0.0M |
| 2024-11-05 | 101.00 | 101.00 | 99.40 | 99.40 | 0.0M |
| 2024-11-04 | 101.00 | 101.00 | 99.00 | 100.00 | 0.0M |
| 2024-11-01 | 101.00 | 101.50 | 100.00 | 101.50 | 0.0M |
| 2024-10-30 | 102.00 | 102.50 | 100.50 | 101.00 | 0.0M |
| 2024-10-29 | 102.00 | 102.00 | 100.50 | 101.00 | 0.1M |
| 2024-10-28 | 105.50 | 105.50 | 102.00 | 103.00 | 0.0M |
| 2024-10-25 | 106.00 | 107.00 | 105.50 | 106.00 | 0.0M |
| 2024-10-24 | 108.00 | 109.00 | 105.00 | 106.00 | 0.0M |
| 2024-10-23 | 109.50 | 111.00 | 108.50 | 108.50 | 0.0M |
| 2024-10-22 | 110.00 | 110.50 | 108.50 | 109.50 | 0.0M |
| 2024-10-21 | 106.50 | 110.50 | 106.50 | 110.50 | 0.0M |
| 2024-10-18 | 109.50 | 109.50 | 106.00 | 106.50 | 0.0M |
| 2024-10-17 | 108.50 | 109.00 | 108.00 | 108.50 | 0.0M |
| 2024-10-16 | 108.50 | 109.00 | 108.00 | 108.00 | 0.0M |
| 2024-10-15 | 111.50 | 111.50 | 108.50 | 108.50 | 0.0M |
| 2024-10-14 | 108.50 | 110.00 | 108.50 | 109.00 | 0.0M |
| 2024-10-11 | 109.00 | 111.00 | 107.00 | 109.00 | 0.0M |
| 2024-10-09 | 110.00 | 111.50 | 108.00 | 108.50 | 0.0M |
| 2024-10-08 | 111.50 | 111.50 | 108.50 | 110.50 | 0.0M |
| 2024-10-07 | 113.00 | 114.00 | 111.50 | 111.50 | 0.0M |
| 2024-10-04 | 113.50 | 114.50 | 111.00 | 112.00 | 0.0M |
| 2024-10-01 | 114.50 | 114.50 | 111.00 | 113.00 | 0.0M |
| 2024-09-30 | 114.50 | 115.50 | 113.00 | 114.00 | 0.1M |
| 2024-09-27 | 116.00 | 119.50 | 115.50 | 115.50 | 0.0M |
| 2024-09-26 | 116.00 | 117.50 | 114.50 | 114.50 | 0.0M |
| 2024-09-25 | 112.50 | 117.50 | 112.50 | 115.50 | 0.0M |
| 2024-09-24 | 114.50 | 114.50 | 111.50 | 112.00 | 0.1M |
| 2024-09-23 | 110.50 | 114.50 | 110.50 | 113.50 | 0.0M |
| 2024-09-20 | 113.00 | 113.50 | 109.50 | 110.00 | 0.0M |
| 2024-09-19 | 110.00 | 112.00 | 107.50 | 111.00 | 0.0M |
| 2024-09-18 | 112.00 | 112.00 | 108.50 | 108.50 | 0.0M |
| 2024-09-16 | 112.50 | 113.00 | 111.00 | 111.50 | 0.0M |
| 2024-09-13 | 110.50 | 112.50 | 109.00 | 111.00 | 0.0M |
| 2024-09-12 | 108.50 | 110.50 | 108.50 | 110.50 | 0.0M |
| 2024-09-11 | 107.50 | 109.00 | 106.50 | 107.00 | 0.0M |
| 2024-09-10 | 111.00 | 112.50 | 107.00 | 107.50 | 0.0M |
| 2024-09-09 | 107.50 | 111.50 | 107.50 | 111.00 | 0.0M |
| 2024-09-06 | 113.50 | 114.00 | 111.50 | 112.00 | 0.0M |
| 2024-09-05 | 116.00 | 122.00 | 113.00 | 113.00 | 0.0M |
| 2024-09-04 | 112.00 | 117.50 | 110.50 | 117.50 | 0.0M |
| 2024-09-03 | 118.00 | 119.00 | 116.50 | 117.00 | 0.0M |
| 2024-09-02 | 118.00 | 119.50 | 115.50 | 117.50 | 0.0M |
| 2024-08-30 | 113.00 | 116.00 | 112.00 | 115.00 | 0.0M |
| 2024-08-29 | 110.00 | 113.00 | 109.50 | 112.50 | 0.0M |
| 2024-08-28 | 110.00 | 110.50 | 110.00 | 110.50 | 0.0M |
| 2024-08-27 | 110.50 | 111.00 | 109.00 | 110.00 | 0.0M |
| 2024-08-26 | 111.50 | 111.50 | 110.00 | 110.00 | 0.0M |
| 2024-08-23 | 111.00 | 111.00 | 109.50 | 110.50 | 0.0M |
| 2024-08-22 | 110.50 | 112.00 | 110.00 | 111.50 | 0.0M |
| 2024-08-21 | 111.00 | 112.50 | 110.00 | 110.00 | 0.0M |
| 2024-08-20 | 111.00 | 112.50 | 110.50 | 111.50 | 0.0M |
| 2024-08-19 | 108.50 | 114.00 | 107.50 | 109.00 | 0.0M |
| 2024-08-16 | 108.00 | 108.50 | 107.00 | 108.50 | 0.0M |
| 2024-08-15 | 104.50 | 106.50 | 104.00 | 106.50 | 0.0M |
| 2024-08-14 | 106.00 | 106.50 | 104.50 | 105.00 | 0.0M |
| 2024-08-13 | 103.50 | 104.50 | 102.50 | 104.00 | 0.0M |
| 2024-08-12 | 103.50 | 105.00 | 102.50 | 104.00 | 0.0M |
| 2024-08-09 | 104.00 | 104.00 | 102.00 | 102.50 | 0.0M |
| 2024-08-08 | 98.60 | 102.00 | 98.50 | 101.00 | 0.0M |
| 2024-08-07 | 95.10 | 102.50 | 95.10 | 101.50 | 0.0M |
| 2024-08-06 | 98.00 | 99.00 | 88.00 | 95.10 | 0.0M |
| 2024-08-05 | 103.00 | 103.00 | 97.70 | 97.70 | 0.0M |
| 2024-08-02 | 110.00 | 112.00 | 108.00 | 108.50 | 0.0M |
| 2024-08-01 | 112.00 | 114.00 | 112.00 | 113.50 | 0.0M |
| 2024-07-31 | 111.00 | 112.00 | 109.50 | 110.50 | 0.0M |
| 2024-07-30 | 110.00 | 112.50 | 107.00 | 111.50 | 0.0M |
| 2024-07-29 | 114.50 | 114.50 | 110.00 | 110.00 | 0.0M |
| 2024-07-26 | 111.50 | 113.50 | 111.00 | 113.00 | 0.0M |
| 2024-07-23 | 115.00 | 115.50 | 114.00 | 114.50 | 0.0M |
| 2024-07-22 | 116.00 | 116.00 | 112.00 | 113.50 | 0.0M |
| 2024-07-19 | 119.00 | 119.00 | 117.00 | 117.00 | 0.0M |
| 2024-07-18 | 119.00 | 120.00 | 117.00 | 118.50 | 0.0M |
| 2024-07-17 | 120.00 | 121.50 | 119.50 | 120.50 | 0.0M |
| 2024-07-16 | 120.00 | 120.50 | 119.50 | 120.00 | 0.0M |
| 2024-07-15 | 120.00 | 121.00 | 118.00 | 119.00 | 0.0M |
| 2024-07-12 | 119.00 | 120.50 | 117.50 | 119.50 | 0.0M |
| 2024-07-11 | 121.00 | 123.00 | 120.00 | 120.50 | 0.0M |
| 2024-07-10 | 121.50 | 122.00 | 118.50 | 120.50 | 0.0M |
| 2024-07-09 | 125.50 | 126.50 | 120.00 | 122.00 | 0.0M |
| 2024-07-08 | 130.00 | 131.00 | 127.50 | 129.00 | 0.0M |
| 2024-07-05 | 127.50 | 129.50 | 127.00 | 129.00 | 0.0M |
| 2024-07-04 | 128.00 | 128.00 | 126.00 | 126.50 | 0.0M |
| 2024-07-03 | 127.00 | 128.50 | 126.00 | 126.50 | 0.0M |
| 2024-07-02 | 125.00 | 125.50 | 123.50 | 125.00 | 0.0M |
| 2024-07-01 | 126.00 | 126.50 | 124.50 | 124.50 | 0.0M |
| 2024-06-28 | 126.50 | 127.50 | 126.00 | 126.50 | 0.0M |
| 2024-06-27 | 127.50 | 128.00 | 126.00 | 126.00 | 0.0M |
| 2024-06-26 | 127.50 | 130.50 | 127.00 | 129.00 | 0.0M |
| 2024-06-25 | 126.00 | 127.50 | 123.50 | 126.00 | 0.0M |
| 2024-06-24 | 131.50 | 131.50 | 127.00 | 127.00 | 0.0M |
| 2024-06-21 | 134.00 | 135.00 | 132.00 | 134.00 | 0.0M |
| 2024-06-20 | 134.00 | 135.50 | 131.50 | 135.50 | 0.0M |
| 2024-06-19 | 135.00 | 137.00 | 132.50 | 132.50 | 0.0M |
| 2024-06-18 | 136.00 | 139.00 | 133.50 | 133.50 | 0.0M |
| 2024-06-17 | 135.00 | 135.50 | 132.50 | 133.50 | 0.0M |
| 2024-06-14 | 139.00 | 139.00 | 135.00 | 135.50 | 0.0M |
| 2024-06-13 | 132.00 | 139.50 | 132.00 | 137.50 | 0.0M |
| 2024-06-12 | 132.00 | 132.00 | 129.50 | 131.50 | 0.0M |
| 2024-06-11 | 134.00 | 134.00 | 129.00 | 130.50 | 0.0M |
| 2024-06-07 | 134.00 | 135.50 | 132.00 | 133.50 | 0.0M |
| 2024-06-06 | 137.00 | 137.50 | 132.50 | 134.50 | 0.0M |
| 2024-06-05 | 133.00 | 138.00 | 130.00 | 135.00 | 0.0M |
| 2024-06-04 | 130.50 | 134.00 | 130.00 | 130.50 | 0.0M |
| 2024-06-03 | 128.50 | 133.00 | 128.00 | 130.00 | 0.0M |
| 2024-05-31 | 131.00 | 132.00 | 128.00 | 128.00 | 0.0M |
| 2024-05-30 | 129.00 | 133.00 | 127.50 | 129.50 | 0.0M |
| 2024-05-29 | 133.50 | 134.00 | 130.50 | 131.00 | 0.0M |
| 2024-05-28 | 132.50 | 136.50 | 128.50 | 133.50 | 0.0M |
| 2024-05-27 | 123.00 | 133.50 | 122.50 | 133.00 | 0.0M |
| 2024-05-24 | 120.00 | 123.00 | 119.00 | 121.50 | 0.0M |
| 2024-05-23 | 123.50 | 123.50 | 120.00 | 120.00 | 0.0M |
| 2024-05-22 | 120.50 | 124.50 | 120.00 | 123.00 | 0.0M |
| 2024-05-21 | 120.00 | 120.00 | 118.50 | 119.50 | 0.0M |
| 2024-05-20 | 118.00 | 120.50 | 118.00 | 119.00 | 0.0M |
| 2024-05-17 | 120.50 | 121.00 | 118.00 | 118.50 | 0.0M |
| 2024-05-16 | 119.50 | 120.00 | 118.50 | 118.50 | 0.0M |
| 2024-05-15 | 118.00 | 120.00 | 118.00 | 119.00 | 0.0M |
| 2024-05-14 | 118.00 | 119.00 | 117.00 | 118.00 | 0.0M |
| 2024-05-13 | 116.50 | 118.50 | 116.50 | 118.00 | 0.0M |
| 2024-05-10 | 120.00 | 120.00 | 117.50 | 117.50 | 0.0M |
| 2024-05-09 | 121.50 | 121.50 | 119.50 | 120.00 | 0.0M |
| 2024-05-08 | 121.50 | 123.00 | 120.00 | 122.00 | 0.0M |
| 2024-05-07 | 120.00 | 121.50 | 118.00 | 120.50 | 0.0M |
| 2024-05-06 | 118.50 | 119.00 | 116.50 | 117.50 | 0.0M |
| 2024-05-03 | 120.00 | 121.00 | 117.50 | 118.00 | 0.0M |
| 2024-05-02 | 117.00 | 118.00 | 116.50 | 118.00 | 0.0M |
| 2024-04-30 | 117.50 | 118.00 | 115.00 | 118.00 | 0.0M |
| 2024-04-29 | 116.50 | 117.50 | 116.00 | 117.00 | 0.0M |
| 2024-04-26 | 114.00 | 115.50 | 113.00 | 114.50 | 0.0M |
| 2024-04-25 | 114.00 | 115.50 | 113.50 | 113.50 | 0.0M |
| 2024-04-24 | 114.00 | 115.50 | 113.50 | 115.50 | 0.0M |
| 2024-04-23 | 111.00 | 113.00 | 111.00 | 112.00 | 0.0M |
| 2024-04-22 | 113.00 | 113.50 | 110.00 | 110.00 | 0.0M |
| 2024-04-19 | 118.50 | 118.50 | 111.00 | 113.00 | 0.0M |
| 2024-04-18 | 118.50 | 120.00 | 117.50 | 118.50 | 0.0M |
| 2024-04-17 | 117.00 | 119.50 | 117.00 | 119.00 | 0.0M |
| 2024-04-16 | 118.00 | 119.00 | 116.00 | 117.00 | 0.0M |
| 2024-04-15 | 120.50 | 121.00 | 118.50 | 120.50 | 0.0M |
| 2024-04-12 | 124.00 | 124.00 | 122.00 | 122.00 | 0.0M |
| 2024-04-11 | 124.00 | 124.00 | 122.50 | 123.00 | 0.0M |
| 2024-04-10 | 123.50 | 126.50 | 123.50 | 124.50 | 0.0M |
| 2024-04-09 | 127.00 | 127.00 | 123.00 | 123.50 | 0.0M |
| 2024-04-08 | 124.50 | 126.00 | 124.00 | 125.50 | 0.0M |
| 2024-04-03 | 125.00 | 125.50 | 123.50 | 124.50 | 0.0M |
| 2024-04-02 | 128.00 | 128.00 | 126.00 | 126.00 | 0.0M |
| 2024-04-01 | 126.00 | 127.50 | 126.00 | 126.50 | 0.0M |
| 2024-03-29 | 125.00 | 127.50 | 124.50 | 125.00 | 0.0M |
| 2024-03-28 | 130.50 | 131.50 | 128.00 | 128.00 | 0.0M |
| 2024-03-27 | 128.00 | 131.50 | 128.00 | 130.00 | 0.0M |
| 2024-03-26 | 133.00 | 134.50 | 128.00 | 128.50 | 0.0M |
| 2024-03-25 | 135.00 | 135.50 | 133.00 | 133.50 | 0.0M |
| 2024-03-22 | 135.50 | 136.00 | 132.00 | 133.00 | 0.0M |
| 2024-03-21 | 135.00 | 137.50 | 134.50 | 135.50 | 0.0M |
| 2024-03-20 | 133.50 | 135.00 | 132.00 | 134.00 | 0.0M |
| 2024-03-19 | 133.00 | 136.00 | 132.50 | 133.00 | 0.0M |
| 2024-03-18 | 136.50 | 137.00 | 130.00 | 132.00 | 0.0M |
| 2024-03-15 | 138.00 | 140.50 | 133.00 | 135.50 | 0.0M |
| 2024-03-14 | 141.00 | 144.50 | 139.50 | 141.00 | 0.0M |
| 2024-03-13 | 143.50 | 145.00 | 139.00 | 139.50 | 0.0M |
| 2024-03-12 | 140.00 | 147.00 | 139.00 | 143.00 | 0.0M |
| 2024-03-11 | 138.50 | 142.50 | 138.00 | 138.50 | 0.0M |
| 2024-03-08 | 151.50 | 153.00 | 136.00 | 138.00 | 0.0M |
| 2024-03-07 | 144.50 | 155.00 | 144.50 | 150.50 | 0.0M |
| 2024-03-06 | 138.50 | 143.50 | 137.00 | 141.00 | 0.0M |
| 2024-03-05 | 140.00 | 140.50 | 137.00 | 137.50 | 0.0M |
| 2024-03-04 | 139.50 | 139.50 | 136.50 | 138.00 | 0.0M |
| 2024-03-01 | 140.50 | 143.00 | 137.00 | 137.50 | 0.0M |
| 2024-02-29 | 142.00 | 142.50 | 139.00 | 139.50 | 0.0M |
| 2024-02-27 | 144.50 | 145.00 | 139.00 | 141.50 | 0.0M |
| 2024-02-26 | 141.00 | 147.50 | 138.50 | 142.00 | 0.0M |
| 2024-02-23 | 135.50 | 141.50 | 132.00 | 139.00 | 0.0M |
| 2024-02-22 | 132.00 | 135.00 | 128.50 | 134.00 | 0.0M |
| 2024-02-21 | 131.50 | 132.00 | 129.50 | 131.00 | 0.0M |
| 2024-02-20 | 132.00 | 134.00 | 131.00 | 131.50 | 0.0M |
| 2024-02-19 | 132.50 | 132.50 | 130.00 | 131.50 | 0.0M |
| 2024-02-16 | 128.50 | 132.50 | 128.00 | 131.50 | 0.0M |
| 2024-02-15 | 125.00 | 129.00 | 124.50 | 128.50 | 0.0M |
| 2024-02-05 | 127.50 | 128.00 | 124.50 | 124.50 | 0.0M |
| 2024-02-02 | 125.00 | 129.50 | 125.00 | 127.00 | 0.0M |
| 2024-02-01 | 127.00 | 127.00 | 124.50 | 125.00 | 0.0M |
| 2024-01-31 | 124.50 | 127.00 | 124.50 | 125.50 | 0.0M |
| 2024-01-30 | 127.50 | 127.50 | 123.00 | 125.00 | 0.0M |
| 2024-01-29 | 125.00 | 126.50 | 123.00 | 126.50 | 0.0M |
| 2024-01-26 | 127.50 | 128.50 | 125.00 | 125.00 | 0.0M |
| 2024-01-25 | 126.00 | 129.00 | 125.00 | 128.00 | 0.0M |
| 2024-01-24 | 125.00 | 126.00 | 124.50 | 125.00 | 0.0M |
| 2024-01-23 | 125.50 | 125.50 | 124.00 | 124.50 | 0.0M |
| 2024-01-22 | 124.50 | 126.00 | 124.00 | 124.50 | 0.0M |
| 2024-01-19 | 124.00 | 124.50 | 122.50 | 123.00 | 0.0M |
| 2024-01-18 | 122.00 | 123.50 | 119.50 | 122.50 | 0.0M |
| 2024-01-17 | 126.50 | 126.50 | 121.00 | 122.00 | 0.0M |
| 2024-01-16 | 125.00 | 126.50 | 124.50 | 126.00 | 0.0M |
| 2024-01-15 | 125.50 | 126.50 | 124.00 | 126.00 | 0.0M |
| 2024-01-12 | 125.50 | 126.50 | 123.50 | 125.00 | 0.0M |
| 2024-01-11 | 126.00 | 126.00 | 124.00 | 125.00 | 0.0M |
| 2024-01-10 | 124.00 | 125.50 | 122.00 | 125.00 | 0.0M |
| 2024-01-09 | 126.50 | 126.50 | 123.50 | 123.50 | 0.0M |
| 2024-01-08 | 126.00 | 128.00 | 124.00 | 124.00 | 0.0M |
| 2024-01-05 | 124.50 | 125.50 | 123.00 | 123.50 | 0.0M |
| 2024-01-04 | 128.50 | 130.00 | 124.00 | 124.50 | 0.0M |
| 2024-01-03 | 129.00 | 130.50 | 128.50 | 129.00 | 0.0M |
| 2024-01-02 | 133.50 | 134.50 | 130.00 | 130.00 | 0.0M |