53.00
Última Actualización: 2025-09-25
| 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 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-12-30 | 78.40 | 81.90 | 78.37 | 80.00 | 0.0M |
| 2024-12-27 | 77.49 | 83.00 | 77.49 | 82.00 | 0.0M |
| 2024-12-26 | 76.00 | 76.00 | 74.07 | 77.00 | 0.0M |
| 2024-12-24 | 72.99 | 73.00 | 72.99 | 69.18 | 0.0M |
| 2024-12-23 | 69.18 | 69.18 | 69.18 | 69.18 | 0.0M |
| 2024-12-20 | 69.00 | 69.92 | 69.00 | 69.18 | 0.0M |
| 2024-12-19 | 72.81 | 72.81 | 69.26 | 70.00 | 0.0M |
| 2024-12-18 | 75.87 | 75.88 | 74.16 | 75.20 | 0.0M |
| 2024-12-17 | 73.37 | 77.62 | 73.00 | 77.10 | 0.0M |
| 2024-12-16 | 75.00 | 75.00 | 73.99 | 74.95 | 0.0M |
| 2024-12-13 | 79.11 | 79.11 | 75.96 | 75.99 | 0.0M |
| 2024-12-11 | 82.00 | 82.00 | 80.00 | 80.90 | 0.0M |
| 2024-12-10 | 87.00 | 87.00 | 83.05 | 83.01 | 0.0M |
| 2024-12-09 | 94.80 | 94.80 | 92.00 | 92.00 | 0.0M |
| 2024-12-06 | 92.69 | 92.69 | 91.08 | 91.50 | 0.0M |
| 2024-12-05 | 92.00 | 93.39 | 90.27 | 91.05 | 0.0M |
| 2024-12-04 | 97.70 | 98.28 | 94.02 | 95.00 | 0.0M |
| 2024-12-03 | 100.00 | 100.00 | 100.00 | 99.00 | 0.0M |
| 2024-12-02 | 100.00 | 102.00 | 100.00 | 101.80 | 0.0M |
| 2024-11-29 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2024-11-28 | 107.00 | 107.00 | 107.00 | 102.50 | 0.0M |
| 2024-11-27 | 108.00 | 108.00 | 108.00 | 107.00 | 0.0M |
| 2024-11-26 | 103.22 | 105.00 | 101.53 | 105.00 | 0.0M |
| 2024-11-25 | 104.85 | 107.66 | 103.32 | 106.50 | 0.0M |
| 2024-11-22 | 101.00 | 101.00 | 100.00 | 100.20 | 0.0M |
| 2024-11-21 | 103.00 | 103.00 | 101.01 | 102.59 | 0.0M |
| 2024-11-20 | 104.04 | 104.35 | 103.08 | 105.00 | 0.0M |
| 2024-11-19 | 100.00 | 101.88 | 98.00 | 97.80 | 0.0M |
| 2024-11-15 | 108.50 | 108.50 | 103.13 | 104.55 | 0.0M |
| 2024-11-14 | 110.00 | 110.89 | 108.03 | 108.50 | 0.0M |
| 2024-11-12 | 109.00 | 110.37 | 104.00 | 104.00 | 0.0M |
| 2024-11-11 | 106.20 | 110.37 | 106.20 | 109.00 | 0.0M |
| 2024-11-08 | 116.50 | 116.50 | 108.01 | 108.01 | 0.0M |
| 2024-11-07 | 123.09 | 123.09 | 115.91 | 116.01 | 0.0M |
| 2024-11-06 | 128.90 | 129.00 | 128.90 | 129.00 | 0.0M |
| 2024-11-05 | 127.00 | 127.00 | 127.00 | 126.00 | 0.0M |
| 2024-11-04 | 121.00 | 123.50 | 121.00 | 122.00 | 0.0M |
| 2024-11-01 | 121.65 | 121.65 | 121.65 | 123.65 | 0.0M |
| 2024-10-31 | 120.15 | 125.85 | 120.15 | 120.00 | 0.0M |
| 2024-10-30 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2024-10-29 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2024-10-28 | 132.00 | 132.50 | 130.97 | 132.30 | 0.0M |
| 2024-10-25 | 128.99 | 128.99 | 128.99 | 128.99 | 0.0M |
| 2024-10-24 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2024-10-23 | 121.90 | 121.90 | 121.90 | 123.49 | 0.0M |
| 2024-10-22 | 130.49 | 130.49 | 130.49 | 130.49 | 0.0M |
| 2024-10-21 | 127.00 | 127.00 | 127.00 | 130.49 | 0.0M |
| 2024-10-18 | 130.49 | 130.49 | 130.49 | 130.49 | 0.0M |
| 2024-10-16 | 132.50 | 132.50 | 132.50 | 132.50 | 0.0M |
| 2024-10-15 | 132.50 | 132.50 | 132.50 | 132.50 | 0.0M |
| 2024-10-14 | 129.90 | 129.90 | 129.90 | 132.00 | 0.0M |
| 2024-10-11 | 129.00 | 129.00 | 129.00 | 129.80 | 0.0M |
| 2024-10-10 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0M |
| 2024-10-07 | 125.00 | 125.00 | 125.00 | 121.00 | 0.0M |
| 2024-10-04 | 132.60 | 132.60 | 132.60 | 132.60 | 0.0M |
| 2024-10-03 | 128.01 | 128.01 | 128.01 | 128.01 | 0.0M |
| 2024-10-02 | 130.00 | 130.00 | 127.00 | 128.01 | 0.0M |
| 2024-09-30 | 139.42 | 139.42 | 139.42 | 133.00 | 0.0M |
| 2024-09-27 | 146.00 | 147.00 | 146.00 | 146.19 | 0.0M |
| 2024-09-26 | 137.77 | 146.00 | 137.77 | 145.99 | 0.0M |
| 2024-09-25 | 133.00 | 133.00 | 133.00 | 135.00 | 0.0M |
| 2024-09-24 | 128.00 | 132.60 | 128.00 | 130.50 | 0.0M |
| 2024-09-23 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2024-09-20 | 120.00 | 120.00 | 120.00 | 118.00 | 0.0M |
| 2024-09-19 | 125.00 | 125.00 | 121.00 | 121.00 | 0.0M |
| 2024-09-18 | 127.45 | 127.45 | 126.00 | 126.00 | 0.0M |
| 2024-09-17 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2024-09-13 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2024-09-12 | 120.12 | 120.12 | 120.12 | 120.12 | 0.0M |
| 2024-09-11 | 120.12 | 120.12 | 120.12 | 120.12 | 0.0M |
| 2024-09-10 | 120.12 | 120.12 | 120.12 | 120.12 | 0.0M |
| 2024-09-09 | 120.12 | 120.12 | 120.12 | 120.12 | 0.0M |
| 2024-09-06 | 119.50 | 119.50 | 119.50 | 120.12 | 0.0M |
| 2024-09-05 | 115.54 | 115.54 | 115.54 | 115.54 | 0.0M |
| 2024-09-04 | 115.54 | 115.54 | 115.54 | 115.54 | 0.0M |
| 2024-09-03 | 115.54 | 115.54 | 115.54 | 115.54 | 0.0M |
| 2024-09-02 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2024-08-30 | 120.00 | 120.80 | 120.00 | 120.00 | 0.0M |
| 2024-08-29 | 124.55 | 128.00 | 124.55 | 126.00 | 0.0M |
| 2024-08-28 | 122.36 | 122.36 | 117.00 | 117.00 | 0.0M |