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 |
|---|---|---|---|---|---|
| 2024-12-30 | 90.00 | 90.00 | 87.00 | 87.00 | 213.2M |
| 2024-12-27 | 88.00 | 91.00 | 88.00 | 90.00 | 60.6M |
| 2024-12-24 | 88.00 | 89.00 | 87.00 | 88.00 | 94.9M |
| 2024-12-23 | 88.00 | 91.00 | 88.00 | 88.00 | 143.6M |
| 2024-12-20 | 87.00 | 90.00 | 85.00 | 88.00 | 174.9M |
| 2024-12-19 | 90.00 | 90.00 | 82.00 | 87.00 | 149.1M |
| 2024-12-18 | 90.00 | 92.00 | 89.00 | 90.00 | 175.0M |
| 2024-12-17 | 88.00 | 90.00 | 87.00 | 89.00 | 243.6M |
| 2024-12-16 | 94.00 | 94.00 | 87.00 | 88.00 | 268.8M |
| 2024-12-13 | 93.00 | 96.00 | 91.00 | 93.00 | 310.7M |
| 2024-12-12 | 92.00 | 93.00 | 90.00 | 92.00 | 269.7M |
| 2024-12-11 | 91.00 | 93.00 | 89.00 | 91.00 | 204.8M |
| 2024-12-10 | 92.00 | 93.00 | 89.00 | 91.00 | 206.9M |
| 2024-12-09 | 88.00 | 93.00 | 87.00 | 91.00 | 319.0M |
| 2024-12-06 | 91.00 | 91.00 | 84.00 | 88.00 | 321.0M |
| 2024-12-05 | 91.00 | 95.00 | 89.00 | 90.00 | 363.4M |
| 2024-12-04 | 87.00 | 91.00 | 85.00 | 91.00 | 273.4M |
| 2024-12-03 | 84.00 | 88.00 | 82.00 | 87.00 | 393.1M |
| 2024-12-02 | 87.00 | 87.00 | 77.00 | 84.00 | 462.5M |
| 2024-11-29 | 73.00 | 79.00 | 72.00 | 78.00 | 456.0M |
| 2024-11-28 | 67.00 | 75.00 | 66.00 | 74.00 | 395.9M |
| 2024-11-26 | 72.00 | 72.00 | 65.00 | 66.00 | 75.4M |
| 2024-11-25 | 73.00 | 75.00 | 70.00 | 71.00 | 134.0M |
| 2024-11-22 | 72.00 | 74.00 | 71.00 | 72.00 | 124.1M |
| 2024-11-21 | 75.00 | 76.00 | 72.00 | 72.00 | 112.8M |
| 2024-11-20 | 71.00 | 76.00 | 71.00 | 75.00 | 231.5M |
| 2024-11-19 | 70.00 | 74.00 | 70.00 | 71.00 | 209.6M |
| 2024-11-18 | 71.00 | 72.00 | 69.00 | 70.00 | 168.6M |
| 2024-11-15 | 71.00 | 73.00 | 70.00 | 71.00 | 88.1M |
| 2024-11-14 | 73.00 | 74.00 | 71.00 | 71.00 | 137.5M |
| 2024-11-13 | 78.00 | 78.00 | 71.00 | 73.00 | 230.9M |
| 2024-11-12 | 71.00 | 79.00 | 70.00 | 77.00 | 319.6M |
| 2024-11-11 | 70.00 | 72.00 | 69.00 | 70.00 | 119.9M |
| 2024-11-08 | 70.00 | 72.00 | 68.00 | 70.00 | 112.9M |
| 2024-11-07 | 71.00 | 73.00 | 67.00 | 69.00 | 221.7M |
| 2024-11-06 | 75.00 | 75.00 | 72.00 | 72.00 | 206.2M |
| 2024-11-05 | 70.00 | 75.00 | 69.00 | 74.00 | 382.6M |
| 2024-11-04 | 72.00 | 74.00 | 68.00 | 70.00 | 221.0M |
| 2024-11-01 | 76.00 | 76.00 | 71.00 | 72.00 | 154.7M |
| 2024-10-31 | 78.00 | 79.00 | 73.00 | 76.00 | 150.9M |
| 2024-10-30 | 79.00 | 82.00 | 77.00 | 78.00 | 159.6M |
| 2024-10-29 | 85.00 | 86.00 | 77.00 | 79.00 | 313.1M |
| 2024-10-28 | 81.00 | 86.00 | 77.00 | 84.00 | 373.3M |
| 2024-10-25 | 83.00 | 88.00 | 80.00 | 80.00 | 159.8M |
| 2024-10-24 | 91.00 | 91.00 | 82.00 | 83.00 | 315.4M |
| 2024-10-23 | 71.00 | 93.00 | 71.00 | 90.00 | 1,042.0M |
| 2024-10-22 | 69.00 | 72.00 | 68.00 | 71.00 | 308.5M |
| 2024-10-21 | 68.00 | 70.00 | 66.00 | 69.00 | 289.1M |
| 2024-10-18 | 68.00 | 69.00 | 66.00 | 67.00 | 194.8M |
| 2024-10-17 | 68.00 | 69.00 | 66.00 | 68.00 | 179.8M |
| 2024-10-16 | 68.00 | 69.00 | 66.00 | 67.00 | 151.5M |
| 2024-10-15 | 66.00 | 69.00 | 66.00 | 68.00 | 316.5M |
| 2024-10-14 | 64.00 | 67.00 | 64.00 | 66.00 | 233.1M |
| 2024-10-11 | 66.00 | 67.00 | 63.00 | 64.00 | 33.3M |
| 2024-10-10 | 65.00 | 67.00 | 65.00 | 65.00 | 9.6M |
| 2024-10-09 | 65.00 | 67.00 | 65.00 | 66.00 | 278.9M |
| 2024-10-08 | 66.00 | 67.00 | 64.00 | 65.00 | 58.8M |
| 2024-10-07 | 67.00 | 67.00 | 65.00 | 65.00 | 22.1M |
| 2024-10-04 | 66.00 | 67.00 | 64.00 | 66.00 | 108.6M |
| 2024-10-03 | 64.00 | 68.00 | 64.00 | 65.00 | 75.4M |
| 2024-10-02 | 72.00 | 72.00 | 64.00 | 64.00 | 267.2M |
| 2024-10-01 | 62.00 | 72.00 | 62.00 | 70.00 | 223.4M |
| 2024-08-30 | 63.00 | 64.00 | 61.00 | 62.00 | 384.4M |
| 2024-08-29 | 63.00 | 65.00 | 60.00 | 62.00 | 221.1M |
| 2024-08-28 | 67.00 | 68.00 | 63.00 | 63.00 | 414.9M |
| 2024-08-27 | 70.00 | 70.00 | 66.00 | 67.00 | 361.3M |
| 2024-08-26 | 72.00 | 72.00 | 68.00 | 69.00 | 385.7M |
| 2024-08-23 | 70.00 | 71.00 | 68.00 | 71.00 | 364.4M |
| 2024-08-22 | 71.00 | 72.00 | 68.00 | 68.00 | 232.5M |
| 2024-08-21 | 72.00 | 73.00 | 71.00 | 71.00 | 247.0M |
| 2024-08-20 | 77.00 | 77.00 | 72.00 | 72.00 | 248.7M |
| 2024-08-19 | 77.00 | 77.00 | 71.00 | 74.00 | 337.3M |
| 2024-08-16 | 75.00 | 79.00 | 75.00 | 75.00 | 295.7M |
| 2024-08-15 | 79.00 | 80.00 | 74.00 | 75.00 | 384.3M |
| 2024-08-14 | 67.00 | 81.00 | 67.00 | 78.00 | 456.9M |
| 2024-08-13 | 72.00 | 80.00 | 69.00 | 76.00 | 649.8M |
| 2024-08-12 | 75.00 | 75.00 | 67.00 | 71.00 | 785.4M |
| 2024-08-09 | 62.00 | 70.00 | 62.00 | 70.00 | 655.6M |
| 2024-08-08 | 60.00 | 63.00 | 60.00 | 62.00 | 650.8M |
| 2024-08-07 | 60.00 | 61.00 | 59.00 | 61.00 | 587.0M |
| 2024-08-06 | 59.00 | 60.00 | 58.00 | 60.00 | 578.2M |
| 2024-08-05 | 60.00 | 61.00 | 58.00 | 59.00 | 554.0M |
| 2024-08-02 | 61.00 | 62.00 | 59.00 | 60.00 | 657.0M |
| 2024-08-01 | 60.00 | 62.00 | 60.00 | 61.00 | 522.0M |
| 2024-07-31 | 60.00 | 61.00 | 59.00 | 61.00 | 555.6M |
| 2024-07-30 | 64.00 | 64.00 | 59.00 | 59.00 | 629.1M |
| 2024-07-29 | 60.00 | 64.00 | 60.00 | 63.00 | 534.6M |
| 2024-07-26 | 61.00 | 62.00 | 60.00 | 60.00 | 247.7M |
| 2024-07-25 | 61.00 | 62.00 | 60.00 | 61.00 | 169.9M |
| 2024-07-24 | 64.00 | 64.00 | 61.00 | 61.00 | 443.2M |
| 2024-07-23 | 64.00 | 65.00 | 63.00 | 64.00 | 238.5M |
| 2024-07-22 | 64.00 | 65.00 | 63.00 | 64.00 | 353.0M |
| 2024-07-19 | 64.00 | 64.00 | 62.00 | 63.00 | 363.4M |
| 2024-07-18 | 64.00 | 64.00 | 62.00 | 63.00 | 194.4M |
| 2024-07-17 | 65.00 | 65.00 | 62.00 | 63.00 | 297.6M |
| 2024-07-16 | 64.00 | 66.00 | 63.00 | 64.00 | 363.1M |
| 2024-07-15 | 62.00 | 64.00 | 61.00 | 63.00 | 377.2M |
| 2024-07-12 | 61.00 | 62.00 | 60.00 | 61.00 | 277.0M |
| 2024-07-11 | 60.00 | 61.00 | 59.00 | 60.00 | 215.3M |
| 2024-07-10 | 60.00 | 62.00 | 59.00 | 59.00 | 280.3M |
| 2024-07-09 | 60.00 | 62.00 | 60.00 | 60.00 | 335.8M |
| 2024-07-08 | 62.00 | 63.00 | 60.00 | 60.00 | 201.8M |
| 2024-07-05 | 61.00 | 62.00 | 60.00 | 62.00 | 210.4M |
| 2024-07-04 | 62.00 | 62.00 | 60.00 | 60.00 | 205.6M |
| 2024-07-03 | 61.00 | 63.00 | 60.00 | 61.00 | 397.2M |
| 2024-07-02 | 62.00 | 63.00 | 61.00 | 61.00 | 323.3M |
| 2024-07-01 | 65.00 | 65.00 | 62.00 | 62.00 | 93.8M |
| 2024-06-28 | 65.00 | 67.00 | 64.00 | 64.00 | 103.9M |
| 2024-06-27 | 67.00 | 68.00 | 65.00 | 65.00 | 235.1M |
| 2024-06-26 | 67.00 | 68.00 | 66.00 | 66.00 | 180.0M |
| 2024-06-25 | 69.00 | 69.00 | 67.00 | 67.00 | 432.6M |
| 2024-06-24 | 66.00 | 68.00 | 64.00 | 67.00 | 177.2M |
| 2024-06-21 | 67.00 | 67.00 | 65.00 | 65.00 | 75.4M |
| 2024-06-20 | 67.00 | 69.00 | 66.00 | 66.00 | 151.3M |
| 2024-06-19 | 65.00 | 67.00 | 64.00 | 67.00 | 123.0M |
| 2024-06-14 | 65.00 | 66.00 | 63.00 | 65.00 | 102.1M |
| 2024-06-13 | 63.00 | 65.00 | 63.00 | 65.00 | 90.2M |
| 2024-06-12 | 63.00 | 68.00 | 63.00 | 64.00 | 94.1M |
| 2024-06-11 | 65.00 | 66.00 | 62.00 | 66.00 | 78.3M |
| 2024-06-10 | 66.00 | 66.00 | 60.00 | 64.00 | 81.7M |
| 2024-06-07 | 65.00 | 66.00 | 63.00 | 66.00 | 79.4M |
| 2024-06-06 | 67.00 | 67.00 | 64.00 | 66.00 | 202.7M |
| 2024-06-05 | 68.00 | 68.00 | 63.00 | 68.00 | 280.6M |
| 2024-06-04 | 74.00 | 74.00 | 62.00 | 68.00 | 406.5M |
| 2024-06-03 | 70.00 | 70.00 | 60.00 | 69.00 | 732.0M |
| 2024-05-31 | 79.00 | 80.00 | 62.00 | 62.00 | 851.5M |
| 2024-05-30 | 77.00 | 80.00 | 77.00 | 79.00 | 435.0M |
| 2024-05-29 | 79.00 | 81.00 | 77.00 | 78.00 | 183.1M |
| 2024-05-28 | 80.00 | 81.00 | 77.00 | 79.00 | 185.1M |
| 2024-05-27 | 79.00 | 81.00 | 74.00 | 79.00 | 205.1M |
| 2024-05-22 | 63.00 | 81.00 | 61.00 | 79.00 | 363.9M |
| 2024-05-21 | 82.00 | 83.00 | 61.00 | 61.00 | 213.5M |
| 2024-05-20 | 80.00 | 82.00 | 78.00 | 81.00 | 189.3M |
| 2024-05-17 | 81.00 | 81.00 | 79.00 | 79.00 | 135.2M |
| 2024-05-16 | 81.00 | 82.00 | 79.00 | 80.00 | 339.8M |
| 2024-05-15 | 83.00 | 83.00 | 79.00 | 80.00 | 489.9M |
| 2024-05-14 | 82.00 | 84.00 | 81.00 | 82.00 | 294.3M |
| 2024-05-13 | 85.00 | 85.00 | 81.00 | 82.00 | 357.8M |
| 2024-05-08 | 88.00 | 89.00 | 82.00 | 83.00 | 211.0M |
| 2024-05-07 | 87.00 | 88.00 | 84.00 | 87.00 | 493.9M |
| 2024-05-06 | 84.00 | 86.00 | 83.00 | 84.00 | 473.7M |
| 2024-05-03 | 85.00 | 87.00 | 83.00 | 84.00 | 342.0M |
| 2024-05-02 | 92.00 | 92.00 | 84.00 | 84.00 | 453.6M |
| 2024-04-30 | 87.00 | 90.00 | 85.00 | 90.00 | 250.2M |
| 2024-04-29 | 80.00 | 87.00 | 79.00 | 87.00 | 194.4M |
| 2024-04-26 | 79.00 | 81.00 | 79.00 | 80.00 | 97.8M |
| 2024-04-25 | 82.00 | 82.00 | 77.00 | 80.00 | 121.1M |
| 2024-04-24 | 82.00 | 84.00 | 80.00 | 81.00 | 51.5M |
| 2024-04-23 | 78.00 | 85.00 | 78.00 | 81.00 | 60.3M |
| 2024-04-22 | 81.00 | 82.00 | 78.00 | 78.00 | 91.9M |
| 2024-04-19 | 81.00 | 82.00 | 80.00 | 80.00 | 76.5M |
| 2024-04-18 | 88.00 | 88.00 | 81.00 | 81.00 | 155.2M |
| 2024-04-17 | 84.00 | 87.00 | 80.00 | 85.00 | 195.1M |
| 2024-04-16 | 82.00 | 83.00 | 79.00 | 82.00 | 78.7M |
| 2024-04-05 | 83.00 | 84.00 | 80.00 | 81.00 | 230.2M |
| 2024-04-04 | 82.00 | 86.00 | 81.00 | 83.00 | 201.0M |
| 2024-04-03 | 85.00 | 87.00 | 83.00 | 83.00 | 160.7M |
| 2024-04-02 | 76.00 | 84.00 | 73.00 | 84.00 | 62.1M |
| 2024-04-01 | 81.00 | 89.00 | 59.00 | 76.00 | 46.7M |
| 2024-02-29 | 79.00 | 82.00 | 73.00 | 82.00 | 150.4M |
| 2024-02-28 | 85.00 | 85.00 | 70.00 | 80.00 | 192.7M |
| 2024-02-27 | 89.00 | 90.00 | 76.00 | 88.00 | 484.7M |
| 2024-02-26 | 94.00 | 95.00 | 92.00 | 93.00 | 312.9M |
| 2024-02-23 | 95.00 | 96.00 | 92.00 | 94.00 | 332.9M |
| 2024-02-22 | 92.00 | 97.00 | 92.00 | 95.00 | 448.6M |
| 2024-02-21 | 94.00 | 95.00 | 92.00 | 93.00 | 320.0M |
| 2024-02-20 | 92.00 | 96.00 | 92.00 | 94.00 | 278.7M |
| 2024-02-19 | 92.00 | 94.00 | 90.00 | 94.00 | 348.9M |
| 2024-02-16 | 91.00 | 92.00 | 85.00 | 92.00 | 206.7M |
| 2024-02-15 | 93.00 | 94.00 | 90.00 | 91.00 | 144.2M |
| 2024-02-13 | 93.00 | 94.00 | 92.00 | 93.00 | 282.6M |
| 2024-02-12 | 98.00 | 98.00 | 93.00 | 93.00 | 203.5M |
| 2024-02-07 | 94.00 | 97.00 | 93.00 | 95.00 | 348.2M |
| 2024-02-06 | 93.00 | 95.00 | 91.00 | 94.00 | 245.2M |
| 2024-02-05 | 92.00 | 94.00 | 90.00 | 93.00 | 224.6M |
| 2024-02-02 | 87.00 | 92.00 | 85.00 | 92.00 | 203.0M |
| 2024-02-01 | 92.00 | 92.00 | 84.00 | 87.00 | 337.8M |
| 2024-01-31 | 93.00 | 93.00 | 89.00 | 92.00 | 216.6M |
| 2024-01-30 | 92.00 | 94.00 | 91.00 | 92.00 | 234.3M |
| 2024-01-29 | 93.00 | 95.00 | 92.00 | 92.00 | 184.2M |
| 2024-01-26 | 94.00 | 96.00 | 92.00 | 93.00 | 262.3M |
| 2024-01-25 | 95.00 | 95.00 | 92.00 | 94.00 | 204.4M |
| 2024-01-24 | 93.00 | 94.00 | 90.00 | 93.00 | 203.4M |
| 2024-01-23 | 93.00 | 94.00 | 91.00 | 93.00 | 226.9M |
| 2024-01-22 | 93.00 | 94.00 | 90.00 | 93.00 | 146.8M |
| 2024-01-19 | 99.00 | 99.00 | 92.00 | 92.00 | 194.9M |
| 2024-01-18 | 97.00 | 97.00 | 93.00 | 96.00 | 160.8M |
| 2024-01-17 | 98.00 | 100.00 | 95.00 | 96.00 | 146.5M |
| 2024-01-16 | 98.00 | 98.00 | 96.00 | 98.00 | 150.8M |
| 2024-01-15 | 96.00 | 98.00 | 92.00 | 98.00 | 197.4M |
| 2024-01-12 | 99.00 | 100.00 | 92.00 | 96.00 | 217.0M |
| 2024-01-11 | 101.00 | 101.00 | 98.00 | 99.00 | 255.6M |
| 2024-01-10 | 101.00 | 102.00 | 100.00 | 100.00 | 223.5M |
| 2024-01-09 | 102.00 | 104.00 | 99.00 | 100.00 | 477.8M |
| 2024-01-08 | 108.00 | 109.00 | 101.00 | 102.00 | 223.3M |
| 2024-01-05 | 105.00 | 108.00 | 104.00 | 107.00 | 373.6M |
| 2024-01-04 | 106.00 | 107.00 | 104.00 | 104.00 | 224.0M |
| 2024-01-03 | 106.00 | 106.00 | 103.00 | 106.00 | 329.4M |
| 2024-01-02 | 106.00 | 107.00 | 102.00 | 104.00 | 300.0M |