57.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 54.00 | 55.00 | 54.00 | 54.00 | 1.2M |
| 2024-12-27 | 54.00 | 55.00 | 54.00 | 54.00 | 4.0M |
| 2024-12-24 | 55.00 | 56.00 | 54.00 | 54.00 | 4.4M |
| 2024-12-23 | 54.00 | 58.00 | 54.00 | 55.00 | 34.9M |
| 2024-12-20 | 54.00 | 54.00 | 52.00 | 53.00 | 10.3M |
| 2024-12-19 | 53.00 | 54.00 | 52.00 | 54.00 | 14.5M |
| 2024-12-18 | 54.00 | 56.00 | 53.00 | 54.00 | 9.3M |
| 2024-12-17 | 56.00 | 56.00 | 54.00 | 54.00 | 6.5M |
| 2024-12-16 | 57.00 | 57.00 | 55.00 | 56.00 | 10.6M |
| 2024-12-13 | 57.00 | 60.00 | 57.00 | 57.00 | 35.6M |
| 2024-12-12 | 57.00 | 58.00 | 57.00 | 57.00 | 5.9M |
| 2024-12-11 | 59.00 | 59.00 | 57.00 | 57.00 | 17.5M |
| 2024-12-10 | 59.00 | 60.00 | 57.00 | 58.00 | 18.5M |
| 2024-12-09 | 59.00 | 60.00 | 58.00 | 59.00 | 8.8M |
| 2024-12-06 | 58.00 | 60.00 | 58.00 | 59.00 | 5.9M |
| 2024-12-05 | 60.00 | 61.00 | 58.00 | 59.00 | 24.8M |
| 2024-12-04 | 59.00 | 61.00 | 58.00 | 59.00 | 7.3M |
| 2024-12-03 | 59.00 | 60.00 | 57.00 | 59.00 | 7.8M |
| 2024-12-02 | 59.00 | 60.00 | 57.00 | 58.00 | 10.7M |
| 2024-11-29 | 59.00 | 61.00 | 58.00 | 58.00 | 13.9M |
| 2024-11-28 | 60.00 | 61.00 | 59.00 | 59.00 | 7.0M |
| 2024-11-26 | 62.00 | 63.00 | 59.00 | 60.00 | 14.1M |
| 2024-11-25 | 60.00 | 63.00 | 59.00 | 62.00 | 20.7M |
| 2024-11-22 | 58.00 | 61.00 | 58.00 | 60.00 | 10.2M |
| 2024-11-21 | 59.00 | 60.00 | 58.00 | 58.00 | 6.6M |
| 2024-11-20 | 60.00 | 61.00 | 59.00 | 59.00 | 11.9M |
| 2024-11-19 | 57.00 | 60.00 | 57.00 | 60.00 | 13.9M |
| 2024-11-18 | 58.00 | 59.00 | 57.00 | 57.00 | 9.5M |
| 2024-11-15 | 60.00 | 62.00 | 56.00 | 58.00 | 34.1M |
| 2024-11-14 | 62.00 | 62.00 | 59.00 | 60.00 | 19.3M |
| 2024-11-13 | 62.00 | 65.00 | 61.00 | 61.00 | 46.8M |
| 2024-11-12 | 61.00 | 62.00 | 60.00 | 62.00 | 14.8M |
| 2024-11-11 | 60.00 | 64.00 | 60.00 | 61.00 | 26.6M |
| 2024-11-08 | 66.00 | 67.00 | 60.00 | 61.00 | 81.7M |
| 2024-11-07 | 70.00 | 71.00 | 66.00 | 66.00 | 45.0M |
| 2024-11-06 | 65.00 | 71.00 | 65.00 | 68.00 | 88.7M |
| 2024-11-05 | 66.00 | 67.00 | 65.00 | 65.00 | 21.7M |
| 2024-11-04 | 69.00 | 70.00 | 66.00 | 66.00 | 51.5M |
| 2024-11-01 | 71.00 | 73.00 | 68.00 | 69.00 | 45.7M |
| 2024-10-31 | 69.00 | 72.00 | 68.00 | 71.00 | 75.3M |
| 2024-10-30 | 69.00 | 71.00 | 66.00 | 68.00 | 51.6M |
| 2024-10-29 | 66.00 | 69.00 | 65.00 | 68.00 | 32.1M |
| 2024-10-28 | 67.00 | 67.00 | 65.00 | 66.00 | 21.3M |
| 2024-10-25 | 68.00 | 69.00 | 67.00 | 67.00 | 17.1M |
| 2024-10-24 | 72.00 | 73.00 | 68.00 | 68.00 | 39.1M |
| 2024-10-23 | 73.00 | 74.00 | 70.00 | 71.00 | 27.7M |
| 2024-10-22 | 68.00 | 75.00 | 68.00 | 73.00 | 109.9M |
| 2024-10-21 | 67.00 | 70.00 | 67.00 | 68.00 | 25.6M |
| 2024-10-18 | 69.00 | 70.00 | 66.00 | 67.00 | 38.1M |
| 2024-10-17 | 65.00 | 72.00 | 65.00 | 68.00 | 55.2M |
| 2024-10-16 | 67.00 | 67.00 | 65.00 | 65.00 | 11.1M |
| 2024-10-15 | 67.00 | 68.00 | 65.00 | 67.00 | 15.6M |
| 2024-10-14 | 68.00 | 69.00 | 66.00 | 67.00 | 36.3M |
| 2024-10-11 | 67.00 | 69.00 | 66.00 | 67.00 | 20.6M |
| 2024-10-10 | 65.00 | 69.00 | 64.00 | 68.00 | 57.8M |
| 2024-10-09 | 66.00 | 68.00 | 64.00 | 65.00 | 14.3M |
| 2024-10-08 | 64.00 | 68.00 | 64.00 | 66.00 | 30.7M |
| 2024-10-07 | 63.00 | 65.00 | 61.00 | 63.00 | 23.6M |
| 2024-10-04 | 68.00 | 68.00 | 63.00 | 63.00 | 28.9M |
| 2024-10-03 | 68.00 | 69.00 | 66.00 | 67.00 | 11.5M |
| 2024-10-02 | 71.00 | 72.00 | 68.00 | 68.00 | 20.1M |
| 2024-10-01 | 69.00 | 72.00 | 67.00 | 71.00 | 13.1M |
| 2024-09-30 | 73.00 | 74.00 | 70.00 | 70.00 | 24.6M |
| 2024-09-27 | 74.00 | 75.00 | 72.00 | 73.00 | 23.0M |
| 2024-09-26 | 75.00 | 76.00 | 74.00 | 74.00 | 17.3M |
| 2024-09-25 | 74.00 | 76.00 | 74.00 | 75.00 | 33.3M |
| 2024-09-24 | 75.00 | 76.00 | 74.00 | 74.00 | 15.9M |
| 2024-09-23 | 74.00 | 77.00 | 73.00 | 75.00 | 23.0M |
| 2024-09-20 | 74.00 | 75.00 | 73.00 | 74.00 | 17.9M |
| 2024-09-19 | 74.00 | 75.00 | 73.00 | 74.00 | 17.7M |
| 2024-09-18 | 76.00 | 77.00 | 72.00 | 74.00 | 29.0M |
| 2024-09-17 | 78.00 | 78.00 | 76.00 | 76.00 | 21.4M |
| 2024-09-13 | 76.00 | 78.00 | 76.00 | 77.00 | 24.4M |
| 2024-09-12 | 77.00 | 79.00 | 75.00 | 76.00 | 38.2M |
| 2024-09-11 | 83.00 | 86.00 | 75.00 | 76.00 | 292.4M |
| 2024-09-10 | 74.00 | 82.00 | 74.00 | 82.00 | 160.0M |
| 2024-09-09 | 74.00 | 75.00 | 72.00 | 74.00 | 27.4M |
| 2024-09-06 | 73.00 | 75.00 | 71.00 | 74.00 | 43.6M |
| 2024-09-05 | 74.00 | 76.00 | 71.00 | 73.00 | 56.1M |
| 2024-09-04 | 71.00 | 76.00 | 65.00 | 74.00 | 163.5M |
| 2024-09-03 | 78.00 | 78.00 | 70.00 | 71.00 | 86.5M |
| 2024-09-02 | 78.00 | 80.00 | 76.00 | 77.00 | 55.4M |
| 2024-08-30 | 78.00 | 81.00 | 77.00 | 78.00 | 83.0M |
| 2024-08-29 | 81.00 | 83.00 | 76.00 | 76.00 | 136.2M |
| 2024-08-28 | 83.00 | 85.00 | 81.00 | 81.00 | 121.4M |
| 2024-08-27 | 83.00 | 87.00 | 80.00 | 83.00 | 279.1M |
| 2024-08-26 | 82.00 | 86.00 | 79.00 | 83.00 | 302.2M |
| 2024-08-23 | 78.00 | 84.00 | 78.00 | 81.00 | 144.8M |
| 2024-08-22 | 85.00 | 85.00 | 76.00 | 78.00 | 264.3M |
| 2024-08-21 | 76.00 | 91.00 | 74.00 | 82.00 | 1,302.1M |
| 2024-08-20 | 69.00 | 79.00 | 61.00 | 75.00 | 1,135.1M |
| 2024-08-19 | 55.00 | 63.00 | 54.00 | 59.00 | 176.1M |
| 2024-08-16 | 54.00 | 56.00 | 54.00 | 55.00 | 21.5M |
| 2024-08-15 | 55.00 | 55.00 | 54.00 | 55.00 | 19.3M |
| 2024-08-14 | 56.00 | 57.00 | 54.00 | 55.00 | 33.9M |
| 2024-08-13 | 56.00 | 56.00 | 54.00 | 55.00 | 19.9M |
| 2024-08-12 | 53.00 | 56.00 | 53.00 | 55.00 | 44.9M |
| 2024-08-09 | 53.00 | 54.00 | 52.00 | 53.00 | 12.8M |
| 2024-08-08 | 54.00 | 54.00 | 52.00 | 53.00 | 13.5M |
| 2024-08-07 | 52.00 | 54.00 | 51.00 | 54.00 | 20.8M |
| 2024-08-06 | 51.00 | 52.00 | 50.00 | 51.00 | 22.5M |
| 2024-08-05 | 52.00 | 53.00 | 50.00 | 50.00 | 44.8M |
| 2024-08-02 | 54.00 | 54.00 | 52.00 | 53.00 | 9.7M |
| 2024-08-01 | 54.00 | 55.00 | 53.00 | 53.00 | 7.7M |
| 2024-07-31 | 53.00 | 55.00 | 52.00 | 54.00 | 26.0M |
| 2024-07-30 | 53.00 | 54.00 | 52.00 | 53.00 | 15.7M |
| 2024-07-29 | 53.00 | 55.00 | 53.00 | 53.00 | 21.3M |
| 2024-07-26 | 53.00 | 55.00 | 52.00 | 53.00 | 21.5M |
| 2024-07-25 | 54.00 | 54.00 | 51.00 | 52.00 | 24.8M |
| 2024-07-24 | 54.00 | 55.00 | 52.00 | 54.00 | 31.0M |
| 2024-07-23 | 54.00 | 55.00 | 53.00 | 54.00 | 27.3M |
| 2024-07-22 | 55.00 | 57.00 | 53.00 | 54.00 | 59.0M |
| 2024-07-19 | 55.00 | 56.00 | 54.00 | 55.00 | 27.4M |
| 2024-07-18 | 59.00 | 59.00 | 54.00 | 55.00 | 99.3M |
| 2024-07-17 | 51.00 | 62.00 | 51.00 | 58.00 | 341.5M |
| 2024-07-16 | 52.00 | 53.00 | 51.00 | 51.00 | 23.8M |
| 2024-07-15 | 51.00 | 53.00 | 51.00 | 52.00 | 46.0M |
| 2024-07-12 | 55.00 | 55.00 | 50.00 | 51.00 | 92.4M |
| 2024-07-11 | 55.00 | 58.00 | 55.00 | 55.00 | 45.5M |
| 2024-07-10 | 58.00 | 60.00 | 54.00 | 56.00 | 118.1M |
| 2024-07-09 | 50.00 | 59.00 | 50.00 | 58.00 | 319.6M |
| 2024-07-08 | 50.00 | 50.00 | 50.00 | 50.00 | 3.4M |
| 2024-07-05 | 50.00 | 50.00 | 50.00 | 50.00 | 2.8M |
| 2024-07-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.9M |
| 2024-07-03 | 50.00 | 50.00 | 50.00 | 50.00 | 3.0M |
| 2024-07-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2024-07-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-06-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-06-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-06-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-06-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-06-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-06-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-06-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-06-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-06-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-06-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2024-06-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2024-06-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-06-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.9M |
| 2024-06-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.7M |
| 2024-06-06 | 50.00 | 50.00 | 50.00 | 50.00 | 1.6M |
| 2024-06-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-06-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2024-06-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.9M |
| 2024-05-31 | 50.00 | 50.00 | 50.00 | 50.00 | 0.8M |
| 2024-05-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-05-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2024-05-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2024-05-27 | 50.00 | 51.00 | 50.00 | 50.00 | 4.3M |
| 2024-05-22 | 51.00 | 51.00 | 50.00 | 50.00 | 16.5M |
| 2024-05-21 | 51.00 | 51.00 | 50.00 | 50.00 | 9.9M |
| 2024-05-20 | 52.00 | 52.00 | 50.00 | 51.00 | 13.8M |
| 2024-05-17 | 52.00 | 54.00 | 50.00 | 51.00 | 33.5M |
| 2024-05-16 | 50.00 | 55.00 | 50.00 | 52.00 | 80.9M |
| 2024-05-15 | 50.00 | 51.00 | 50.00 | 50.00 | 17.0M |
| 2024-05-14 | 50.00 | 50.00 | 50.00 | 50.00 | 3.0M |
| 2024-05-13 | 50.00 | 50.00 | 50.00 | 50.00 | 3.7M |
| 2024-05-08 | 50.00 | 51.00 | 50.00 | 50.00 | 7.3M |
| 2024-05-07 | 50.00 | 51.00 | 50.00 | 50.00 | 7.8M |
| 2024-05-06 | 50.00 | 51.00 | 50.00 | 50.00 | 18.5M |
| 2024-05-03 | 50.00 | 52.00 | 50.00 | 50.00 | 49.2M |
| 2024-05-02 | 50.00 | 50.00 | 50.00 | 50.00 | 12.2M |
| 2024-04-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-04-29 | 50.00 | 50.00 | 50.00 | 50.00 | 1.3M |
| 2024-04-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2024-04-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2024-04-24 | 50.00 | 50.00 | 50.00 | 50.00 | 5.6M |
| 2024-04-23 | 50.00 | 50.00 | 50.00 | 50.00 | 4.2M |
| 2024-04-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2024-04-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-04-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2024-04-17 | 50.00 | 50.00 | 50.00 | 50.00 | 12.3M |
| 2024-04-16 | 50.00 | 50.00 | 50.00 | 50.00 | 9.4M |
| 2024-04-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2024-04-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2024-04-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.7M |
| 2024-04-02 | 50.00 | 50.00 | 50.00 | 50.00 | 3.8M |
| 2024-04-01 | 50.00 | 51.00 | 50.00 | 50.00 | 20.1M |
| 2024-03-28 | 50.00 | 50.00 | 50.00 | 50.00 | 3.5M |
| 2024-03-27 | 50.00 | 51.00 | 50.00 | 50.00 | 29.1M |
| 2024-03-26 | 51.00 | 52.00 | 50.00 | 50.00 | 19.1M |
| 2024-03-25 | 61.00 | 61.00 | 51.00 | 51.00 | 5.9M |
| 2024-03-22 | 51.00 | 53.00 | 50.00 | 51.00 | 44.0M |
| 2024-03-21 | 50.00 | 51.00 | 50.00 | 51.00 | 29.8M |
| 2024-03-20 | 50.00 | 51.00 | 50.00 | 50.00 | 74.7M |
| 2024-03-19 | 51.00 | 51.00 | 50.00 | 50.00 | 15.7M |
| 2024-03-18 | 51.00 | 52.00 | 50.00 | 51.00 | 9.6M |
| 2024-03-15 | 51.00 | 52.00 | 51.00 | 51.00 | 7.8M |
| 2024-03-14 | 52.00 | 52.00 | 51.00 | 51.00 | 16.6M |
| 2024-03-13 | 52.00 | 52.00 | 51.00 | 52.00 | 10.9M |
| 2024-03-08 | 51.00 | 54.00 | 51.00 | 51.00 | 25.7M |
| 2024-03-07 | 51.00 | 53.00 | 51.00 | 51.00 | 20.6M |
| 2024-03-06 | 52.00 | 54.00 | 51.00 | 51.00 | 47.9M |
| 2024-03-05 | 52.00 | 53.00 | 51.00 | 51.00 | 12.3M |
| 2024-03-04 | 53.00 | 53.00 | 51.00 | 52.00 | 11.7M |
| 2024-03-01 | 53.00 | 53.00 | 52.00 | 52.00 | 4.9M |
| 2024-02-29 | 53.00 | 53.00 | 51.00 | 53.00 | 16.6M |
| 2024-02-28 | 53.00 | 54.00 | 52.00 | 53.00 | 6.9M |
| 2024-02-27 | 52.00 | 53.00 | 51.00 | 52.00 | 9.1M |
| 2024-02-26 | 53.00 | 54.00 | 52.00 | 52.00 | 10.0M |
| 2024-02-23 | 53.00 | 54.00 | 53.00 | 53.00 | 5.3M |
| 2024-02-22 | 53.00 | 54.00 | 52.00 | 53.00 | 4.9M |
| 2024-02-21 | 53.00 | 54.00 | 52.00 | 52.00 | 5.2M |
| 2024-02-20 | 53.00 | 54.00 | 52.00 | 53.00 | 5.2M |
| 2024-02-19 | 53.00 | 54.00 | 52.00 | 52.00 | 11.5M |
| 2024-02-16 | 53.00 | 54.00 | 52.00 | 53.00 | 9.7M |
| 2024-02-15 | 51.00 | 53.00 | 51.00 | 52.00 | 13.9M |
| 2024-02-13 | 51.00 | 53.00 | 50.00 | 51.00 | 31.8M |
| 2024-02-12 | 52.00 | 52.00 | 50.00 | 51.00 | 45.0M |
| 2024-02-07 | 54.00 | 55.00 | 51.00 | 52.00 | 37.5M |
| 2024-02-06 | 55.00 | 56.00 | 54.00 | 54.00 | 12.2M |
| 2024-02-05 | 55.00 | 57.00 | 54.00 | 55.00 | 14.4M |
| 2024-02-02 | 56.00 | 57.00 | 56.00 | 56.00 | 10.1M |
| 2024-02-01 | 58.00 | 58.00 | 56.00 | 56.00 | 8.6M |
| 2024-01-31 | 57.00 | 58.00 | 56.00 | 58.00 | 9.2M |
| 2024-01-30 | 57.00 | 60.00 | 56.00 | 57.00 | 44.8M |
| 2024-01-29 | 59.00 | 59.00 | 57.00 | 57.00 | 23.5M |
| 2024-01-26 | 59.00 | 60.00 | 58.00 | 59.00 | 11.3M |
| 2024-01-25 | 60.00 | 61.00 | 58.00 | 59.00 | 18.2M |
| 2024-01-24 | 61.00 | 62.00 | 59.00 | 59.00 | 21.5M |
| 2024-01-23 | 62.00 | 63.00 | 60.00 | 61.00 | 16.8M |
| 2024-01-22 | 61.00 | 63.00 | 61.00 | 62.00 | 10.0M |
| 2024-01-19 | 62.00 | 62.00 | 61.00 | 61.00 | 8.1M |
| 2024-01-18 | 64.00 | 64.00 | 61.00 | 62.00 | 23.5M |
| 2024-01-17 | 64.00 | 66.00 | 63.00 | 64.00 | 31.1M |
| 2024-01-16 | 62.00 | 67.00 | 61.00 | 64.00 | 124.2M |
| 2024-01-15 | 62.00 | 62.00 | 61.00 | 62.00 | 7.4M |
| 2024-01-12 | 63.00 | 63.00 | 61.00 | 62.00 | 11.1M |
| 2024-01-11 | 62.00 | 64.00 | 62.00 | 63.00 | 15.8M |
| 2024-01-10 | 63.00 | 63.00 | 61.00 | 62.00 | 15.8M |
| 2024-01-09 | 61.00 | 63.00 | 61.00 | 62.00 | 30.0M |
| 2024-01-08 | 62.00 | 62.00 | 61.00 | 61.00 | 14.2M |
| 2024-01-05 | 62.00 | 63.00 | 61.00 | 62.00 | 38.4M |
| 2024-01-04 | 62.00 | 63.00 | 61.00 | 62.00 | 10.9M |
| 2024-01-03 | 61.00 | 63.00 | 61.00 | 62.00 | 20.0M |
| 2024-01-02 | 60.00 | 62.00 | 60.00 | 61.00 | 13.2M |