99.88
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 128.99 | 128.99 | 122.00 | 122.62 | 0.0M |
| 2024-12-30 | 123.89 | 134.00 | 120.00 | 125.26 | 0.4M |
| 2024-12-27 | 122.00 | 123.99 | 117.00 | 121.50 | 0.1M |
| 2024-12-26 | 129.00 | 132.00 | 120.12 | 123.00 | 0.3M |
| 2024-12-24 | 124.00 | 132.00 | 118.62 | 127.00 | 0.2M |
| 2024-12-23 | 120.40 | 124.99 | 118.01 | 122.15 | 0.1M |
| 2024-12-20 | 122.00 | 122.97 | 115.00 | 118.01 | 0.0M |
| 2024-12-19 | 120.01 | 127.00 | 112.20 | 120.00 | 0.1M |
| 2024-12-18 | 136.00 | 136.00 | 122.00 | 122.00 | 0.2M |
| 2024-12-17 | 127.00 | 136.69 | 124.00 | 133.99 | 0.4M |
| 2024-12-16 | 127.50 | 128.80 | 120.00 | 124.55 | 0.5M |
| 2024-12-13 | 132.38 | 134.50 | 123.76 | 128.00 | 0.1M |
| 2024-12-12 | 131.11 | 132.65 | 120.56 | 129.10 | 0.0M |
| 2024-12-11 | 133.98 | 133.98 | 129.00 | 131.00 | 0.0M |
| 2024-12-10 | 136.00 | 139.00 | 128.01 | 131.50 | 0.1M |
| 2024-12-09 | 140.02 | 140.02 | 135.01 | 136.00 | 0.1M |
| 2024-12-06 | 149.00 | 149.00 | 137.00 | 141.00 | 0.2M |
| 2024-12-05 | 145.50 | 152.30 | 141.25 | 144.50 | 0.2M |
| 2024-12-04 | 140.00 | 143.76 | 130.00 | 143.76 | 0.5M |
| 2024-12-03 | 118.35 | 130.69 | 110.00 | 130.69 | 0.4M |
| 2024-12-02 | 125.22 | 125.22 | 117.20 | 121.00 | 0.3M |
| 2024-11-29 | 107.00 | 113.84 | 105.25 | 113.84 | 0.2M |
| 2024-11-28 | 98.00 | 103.49 | 95.40 | 103.49 | 0.5M |
| 2024-11-27 | 99.88 | 100.00 | 90.51 | 94.00 | 0.3M |
| 2024-11-26 | 89.66 | 96.20 | 89.66 | 93.15 | 0.4M |
| 2024-11-25 | 88.04 | 89.00 | 87.00 | 87.32 | 0.0M |
| 2024-11-22 | 89.28 | 92.00 | 87.50 | 87.50 | 0.0M |
| 2024-11-21 | 93.00 | 93.22 | 89.60 | 89.60 | 0.0M |
| 2024-11-20 | 96.00 | 97.00 | 91.00 | 91.00 | 0.1M |
| 2024-11-19 | 93.00 | 99.50 | 92.50 | 95.50 | 0.2M |
| 2024-11-18 | 88.40 | 93.87 | 88.40 | 90.88 | 0.2M |
| 2024-11-15 | 88.42 | 88.43 | 86.11 | 86.62 | 0.0M |
| 2024-11-14 | 86.10 | 88.65 | 86.10 | 87.00 | 0.0M |
| 2024-11-13 | 86.00 | 87.94 | 85.20 | 85.21 | 0.0M |
| 2024-11-12 | 88.00 | 88.00 | 86.00 | 86.98 | 0.0M |
| 2024-11-11 | 88.88 | 88.88 | 85.66 | 87.50 | 0.0M |
| 2024-11-08 | 87.15 | 88.00 | 85.03 | 86.99 | 0.0M |
| 2024-11-07 | 87.87 | 87.87 | 85.00 | 86.50 | 0.0M |
| 2024-11-06 | 86.90 | 89.46 | 85.00 | 85.58 | 0.0M |
| 2024-11-05 | 89.98 | 89.98 | 86.00 | 86.00 | 0.0M |
| 2024-11-04 | 85.55 | 89.77 | 85.55 | 87.01 | 0.0M |
| 2024-11-01 | 87.00 | 87.00 | 85.39 | 85.86 | 0.0M |
| 2024-10-31 | 90.00 | 90.00 | 86.50 | 87.00 | 0.0M |
| 2024-10-30 | 90.00 | 95.00 | 87.50 | 89.89 | 0.0M |
| 2024-10-29 | 91.99 | 94.00 | 90.50 | 90.50 | 0.0M |
| 2024-10-28 | 92.00 | 92.00 | 90.00 | 90.92 | 0.0M |
| 2024-10-25 | 90.26 | 92.80 | 89.00 | 90.03 | 0.1M |
| 2024-10-24 | 96.99 | 97.68 | 92.00 | 94.00 | 0.2M |
| 2024-10-23 | 97.00 | 100.50 | 96.00 | 98.00 | 0.1M |
| 2024-10-22 | 91.70 | 98.99 | 91.70 | 98.00 | 0.2M |
| 2024-10-21 | 93.00 | 95.00 | 90.70 | 92.50 | 0.0M |
| 2024-10-18 | 90.10 | 94.90 | 90.10 | 91.85 | 0.0M |
| 2024-10-17 | 91.00 | 92.00 | 88.10 | 92.00 | 0.0M |
| 2024-10-16 | 89.90 | 92.00 | 89.00 | 90.91 | 0.0M |
| 2024-10-15 | 93.35 | 93.35 | 85.18 | 90.00 | 0.0M |
| 2024-10-14 | 91.39 | 94.00 | 91.39 | 91.75 | 0.1M |
| 2024-10-11 | 95.49 | 95.49 | 90.01 | 90.80 | 0.0M |
| 2024-10-10 | 92.09 | 96.70 | 90.15 | 92.99 | 0.2M |
| 2024-10-09 | 92.89 | 93.99 | 88.02 | 90.05 | 0.0M |
| 2024-10-08 | 95.90 | 95.90 | 93.00 | 94.50 | 0.0M |
| 2024-10-07 | 94.94 | 95.00 | 91.90 | 93.60 | 0.0M |
| 2024-10-04 | 97.50 | 99.88 | 94.00 | 94.03 | 0.0M |
| 2024-10-03 | 99.02 | 99.90 | 95.00 | 97.00 | 0.1M |
| 2024-10-02 | 103.00 | 103.00 | 98.10 | 98.70 | 0.3M |
| 2024-10-01 | 100.06 | 104.00 | 99.50 | 102.02 | 0.2M |
| 2024-09-30 | 99.80 | 102.00 | 94.10 | 99.39 | 0.1M |
| 2024-09-27 | 101.09 | 103.95 | 96.00 | 96.00 | 0.1M |
| 2024-09-26 | 100.00 | 104.89 | 97.00 | 101.00 | 0.3M |
| 2024-09-25 | 87.50 | 95.35 | 86.02 | 95.35 | 0.1M |
| 2024-09-24 | 88.38 | 88.40 | 85.22 | 86.55 | 0.0M |
| 2024-09-23 | 85.40 | 89.50 | 85.40 | 87.98 | 0.0M |
| 2024-09-20 | 89.90 | 89.90 | 87.04 | 87.50 | 0.0M |
| 2024-09-19 | 95.88 | 95.99 | 88.66 | 88.66 | 0.1M |
| 2024-09-18 | 88.80 | 96.15 | 88.80 | 94.60 | 0.5M |
| 2024-09-16 | 86.25 | 89.47 | 85.50 | 87.12 | 0.1M |
| 2024-09-13 | 89.70 | 89.70 | 86.00 | 86.05 | 0.0M |
| 2024-09-12 | 87.98 | 91.00 | 85.11 | 88.87 | 0.2M |
| 2024-09-11 | 86.90 | 89.00 | 84.03 | 86.00 | 0.0M |
| 2024-09-10 | 83.51 | 87.00 | 83.51 | 84.99 | 0.0M |
| 2024-09-09 | 86.25 | 87.88 | 84.00 | 85.57 | 0.0M |
| 2024-09-06 | 85.11 | 88.99 | 85.10 | 87.50 | 0.0M |
| 2024-09-05 | 88.19 | 88.19 | 85.16 | 87.00 | 0.0M |
| 2024-09-04 | 93.69 | 95.69 | 88.00 | 88.00 | 0.1M |
| 2024-09-03 | 88.20 | 96.00 | 85.01 | 92.90 | 0.1M |
| 2024-09-02 | 91.50 | 91.51 | 85.50 | 90.01 | 0.0M |
| 2024-08-30 | 104.88 | 104.88 | 88.60 | 91.03 | 0.1M |
| 2024-08-29 | 89.89 | 96.00 | 89.89 | 96.00 | 0.1M |
| 2024-08-28 | 84.97 | 91.00 | 84.00 | 90.00 | 0.1M |
| 2024-08-27 | 82.12 | 86.95 | 82.12 | 83.06 | 0.0M |
| 2024-08-26 | 94.51 | 94.51 | 85.10 | 85.10 | 0.1M |
| 2024-08-23 | 106.00 | 107.00 | 93.89 | 93.89 | 0.1M |
| 2024-08-22 | 114.95 | 114.95 | 100.00 | 104.00 | 0.0M |
| 2024-08-21 | 114.00 | 117.00 | 105.16 | 112.80 | 0.0M |
| 2024-08-20 | 118.35 | 118.35 | 115.00 | 116.00 | 0.0M |
| 2024-08-19 | 122.00 | 122.00 | 115.00 | 115.15 | 0.0M |
| 2024-08-16 | 123.45 | 123.45 | 118.50 | 120.00 | 0.0M |
| 2024-08-15 | 120.00 | 124.00 | 119.99 | 122.12 | 0.0M |
| 2024-08-13 | 122.70 | 123.50 | 115.00 | 119.01 | 0.0M |
| 2024-08-12 | 129.00 | 129.98 | 120.20 | 124.40 | 0.0M |
| 2024-08-09 | 137.01 | 139.52 | 130.00 | 131.00 | 0.0M |
| 2024-08-08 | 139.12 | 140.99 | 136.50 | 139.40 | 0.0M |
| 2024-08-07 | 133.70 | 141.01 | 129.01 | 139.99 | 0.0M |
| 2024-08-06 | 130.00 | 133.90 | 129.00 | 131.90 | 0.1M |
| 2024-08-05 | 130.53 | 133.97 | 127.50 | 130.00 | 0.0M |
| 2024-08-02 | 132.00 | 135.00 | 132.00 | 135.00 | 0.0M |
| 2024-08-01 | 138.00 | 138.00 | 132.00 | 133.00 | 0.0M |
| 2024-07-31 | 143.00 | 143.00 | 136.00 | 136.00 | 0.0M |
| 2024-07-30 | 141.00 | 146.05 | 136.50 | 140.00 | 0.1M |
| 2024-07-29 | 130.00 | 140.99 | 121.00 | 140.99 | 0.1M |
| 2024-07-26 | 130.00 | 130.00 | 126.00 | 129.00 | 0.0M |
| 2024-07-25 | 128.07 | 130.50 | 128.00 | 128.00 | 0.0M |
| 2024-07-24 | 131.98 | 133.60 | 128.15 | 128.70 | 0.0M |
| 2024-07-23 | 135.00 | 136.50 | 130.00 | 130.21 | 0.0M |
| 2024-07-22 | 135.00 | 135.00 | 126.00 | 135.00 | 0.0M |
| 2024-07-19 | 131.05 | 137.38 | 129.00 | 131.00 | 0.1M |
| 2024-07-18 | 119.50 | 131.05 | 119.50 | 131.05 | 0.1M |
| 2024-07-15 | 123.97 | 123.99 | 119.00 | 120.00 | 0.0M |
| 2024-07-12 | 125.98 | 126.00 | 120.00 | 121.51 | 0.0M |
| 2024-07-11 | 129.78 | 129.78 | 125.65 | 126.00 | 0.0M |
| 2024-07-10 | 133.50 | 133.50 | 127.87 | 128.50 | 0.0M |
| 2024-07-09 | 132.69 | 132.69 | 128.62 | 131.85 | 0.0M |
| 2024-07-08 | 125.52 | 133.50 | 125.52 | 130.00 | 0.0M |
| 2024-07-05 | 130.01 | 133.98 | 129.02 | 131.90 | 0.0M |
| 2024-07-04 | 128.50 | 135.00 | 128.50 | 130.90 | 0.0M |
| 2024-07-03 | 129.70 | 130.00 | 126.51 | 128.00 | 0.0M |
| 2024-07-02 | 129.99 | 132.00 | 128.00 | 128.79 | 0.0M |
| 2024-07-01 | 131.19 | 133.98 | 126.09 | 128.00 | 0.0M |
| 2024-06-28 | 131.90 | 133.98 | 126.00 | 131.20 | 0.0M |
| 2024-06-27 | 133.99 | 133.99 | 128.00 | 129.89 | 0.0M |
| 2024-06-26 | 133.00 | 133.00 | 130.00 | 131.00 | 0.0M |
| 2024-06-25 | 132.99 | 132.99 | 130.55 | 131.00 | 0.0M |
| 2024-06-24 | 136.60 | 136.60 | 130.00 | 131.50 | 0.0M |
| 2024-06-21 | 139.00 | 139.83 | 136.52 | 137.02 | 0.0M |
| 2024-06-20 | 138.50 | 145.00 | 138.00 | 138.00 | 0.1M |
| 2024-06-14 | 147.00 | 147.00 | 140.00 | 140.00 | 0.1M |
| 2024-06-13 | 145.00 | 148.94 | 142.25 | 147.65 | 0.1M |
| 2024-06-12 | 142.98 | 145.00 | 142.98 | 143.60 | 0.0M |
| 2024-06-11 | 145.97 | 145.97 | 138.00 | 142.00 | 0.0M |
| 2024-06-10 | 139.99 | 144.60 | 139.99 | 144.50 | 0.1M |
| 2024-06-07 | 135.01 | 142.25 | 132.00 | 139.30 | 0.1M |
| 2024-06-06 | 140.00 | 145.99 | 134.05 | 135.00 | 0.1M |
| 2024-06-05 | 148.99 | 150.00 | 139.01 | 140.00 | 0.2M |
| 2024-06-04 | 153.00 | 155.00 | 145.00 | 146.95 | 0.3M |
| 2024-06-03 | 145.60 | 156.90 | 142.00 | 153.98 | 0.3M |
| 2024-05-31 | 138.99 | 147.60 | 137.02 | 143.99 | 0.3M |
| 2024-05-30 | 138.89 | 142.25 | 136.10 | 137.00 | 0.0M |
| 2024-05-29 | 141.10 | 141.50 | 136.78 | 137.00 | 0.1M |
| 2024-05-27 | 143.20 | 147.80 | 142.25 | 142.50 | 0.0M |
| 2024-05-24 | 153.75 | 156.00 | 145.00 | 146.50 | 0.2M |
| 2024-05-23 | 147.95 | 155.00 | 143.00 | 151.36 | 0.1M |
| 2024-05-22 | 142.69 | 151.89 | 140.19 | 146.00 | 0.3M |
| 2024-05-21 | 143.10 | 144.00 | 139.19 | 140.11 | 0.1M |
| 2024-05-20 | 155.00 | 155.00 | 143.00 | 148.50 | 0.2M |
| 2024-05-17 | 153.60 | 155.00 | 147.05 | 152.90 | 0.1M |
| 2024-05-16 | 157.99 | 157.99 | 152.00 | 152.25 | 0.0M |
| 2024-05-15 | 163.40 | 163.40 | 155.73 | 156.00 | 0.1M |
| 2024-05-14 | 166.50 | 168.70 | 157.55 | 161.00 | 0.3M |
| 2024-05-13 | 172.70 | 172.70 | 167.00 | 170.00 | 0.1M |
| 2024-05-10 | 157.01 | 172.72 | 156.00 | 168.79 | 0.4M |
| 2024-05-09 | 158.00 | 165.00 | 153.52 | 158.70 | 0.3M |
| 2024-05-08 | 167.00 | 167.00 | 152.00 | 156.61 | 0.2M |
| 2024-05-07 | 164.50 | 167.25 | 155.17 | 166.10 | 0.3M |
| 2024-05-06 | 162.00 | 162.40 | 155.00 | 162.40 | 0.2M |
| 2024-05-03 | 140.00 | 151.07 | 140.00 | 151.07 | 0.3M |
| 2024-05-02 | 133.00 | 140.88 | 125.00 | 140.88 | 0.3M |
| 2024-04-30 | 140.00 | 140.00 | 129.56 | 130.06 | 0.2M |
| 2024-04-29 | 142.90 | 147.90 | 136.47 | 138.85 | 0.3M |
| 2024-04-26 | 151.99 | 153.00 | 147.00 | 147.50 | 0.1M |
| 2024-04-25 | 159.10 | 159.10 | 146.00 | 152.00 | 0.2M |
| 2024-04-24 | 147.80 | 155.00 | 136.00 | 155.00 | 0.5M |
| 2024-04-23 | 153.00 | 153.50 | 138.86 | 145.00 | 0.6M |
| 2024-04-22 | 146.01 | 152.70 | 142.00 | 148.00 | 0.4M |
| 2024-04-19 | 134.99 | 142.05 | 134.99 | 142.05 | 0.2M |
| 2024-04-18 | 125.75 | 132.14 | 124.99 | 132.14 | 0.3M |
| 2024-04-17 | 124.90 | 126.00 | 120.10 | 125.00 | 0.0M |
| 2024-04-16 | 126.74 | 127.00 | 122.28 | 124.50 | 0.0M |
| 2024-04-15 | 120.75 | 129.83 | 120.00 | 123.22 | 0.3M |
| 2024-04-09 | 124.00 | 124.00 | 118.00 | 122.00 | 0.0M |
| 2024-04-08 | 124.99 | 125.00 | 120.10 | 121.50 | 0.0M |
| 2024-04-04 | 124.50 | 125.00 | 118.00 | 119.10 | 0.1M |
| 2024-04-03 | 120.50 | 128.00 | 120.50 | 123.00 | 0.1M |
| 2024-04-02 | 118.00 | 124.00 | 115.00 | 121.00 | 0.1M |
| 2024-04-01 | 119.40 | 125.00 | 116.20 | 123.50 | 0.1M |
| 2024-03-29 | 109.10 | 120.00 | 109.00 | 119.80 | 0.1M |
| 2024-03-28 | 120.00 | 120.00 | 112.25 | 115.00 | 0.2M |
| 2024-03-27 | 113.88 | 114.58 | 111.00 | 114.58 | 0.2M |
| 2024-03-26 | 106.00 | 106.59 | 98.00 | 106.59 | 0.2M |
| 2024-03-25 | 89.00 | 99.15 | 85.31 | 99.15 | 0.3M |
| 2024-03-22 | 98.05 | 98.05 | 91.01 | 91.99 | 0.1M |
| 2024-03-21 | 103.05 | 107.75 | 97.00 | 97.00 | 0.2M |
| 2024-03-20 | 101.96 | 101.96 | 97.00 | 101.96 | 0.3M |
| 2024-03-19 | 92.70 | 98.50 | 88.00 | 93.06 | 0.3M |
| 2024-03-18 | 92.64 | 92.64 | 81.00 | 92.64 | 0.5M |
| 2024-03-15 | 86.18 | 86.18 | 86.18 | 86.18 | 0.0M |
| 2024-03-14 | 80.17 | 80.17 | 80.17 | 80.17 | 0.0M |
| 2024-03-13 | 69.98 | 74.58 | 69.90 | 74.58 | 0.1M |
| 2024-03-12 | 77.00 | 77.00 | 67.18 | 69.00 | 0.1M |
| 2024-03-11 | 72.08 | 72.08 | 70.20 | 72.08 | 0.3M |
| 2024-03-08 | 67.05 | 67.05 | 67.05 | 67.05 | 0.0M |
| 2024-03-07 | 61.88 | 62.37 | 61.00 | 62.37 | 0.1M |
| 2024-03-06 | 54.80 | 58.02 | 54.60 | 58.02 | 0.2M |
| 2024-03-05 | 53.25 | 54.78 | 53.00 | 54.00 | 0.1M |
| 2024-03-04 | 55.00 | 55.77 | 53.35 | 53.35 | 0.0M |
| 2024-03-01 | 56.00 | 56.00 | 54.04 | 55.49 | 0.0M |
| 2024-02-29 | 57.00 | 57.40 | 55.80 | 55.80 | 0.1M |
| 2024-02-28 | 57.50 | 58.50 | 55.50 | 57.00 | 0.1M |
| 2024-02-27 | 53.00 | 55.90 | 52.00 | 55.90 | 0.1M |
| 2024-02-26 | 51.00 | 53.88 | 51.00 | 52.00 | 0.0M |
| 2024-02-23 | 52.02 | 53.00 | 51.04 | 51.40 | 0.0M |
| 2024-02-22 | 51.00 | 52.90 | 49.05 | 51.65 | 0.1M |
| 2024-02-21 | 49.00 | 49.58 | 47.00 | 49.58 | 0.1M |
| 2024-02-20 | 46.12 | 46.12 | 46.12 | 46.12 | 0.0M |
| 2024-02-19 | 40.95 | 43.86 | 39.01 | 43.86 | 0.0M |
| 2024-02-16 | 40.00 | 42.95 | 40.00 | 40.80 | 0.0M |
| 2024-02-15 | 40.50 | 40.50 | 40.00 | 40.00 | 0.0M |
| 2024-02-14 | 41.50 | 41.50 | 40.25 | 40.25 | 0.0M |
| 2024-02-13 | 40.50 | 40.50 | 40.01 | 40.01 | 0.0M |
| 2024-02-12 | 41.00 | 41.00 | 40.00 | 40.00 | 0.0M |
| 2024-02-09 | 42.02 | 42.02 | 41.38 | 41.38 | 0.0M |
| 2024-02-07 | 42.88 | 43.25 | 42.79 | 43.25 | 0.0M |
| 2024-02-06 | 42.00 | 42.75 | 42.00 | 42.75 | 0.0M |
| 2024-02-02 | 40.20 | 41.94 | 40.20 | 41.94 | 0.0M |
| 2024-02-01 | 41.00 | 41.01 | 41.00 | 41.01 | 0.0M |
| 2024-01-31 | 40.70 | 40.70 | 40.01 | 40.01 | 0.0M |
| 2024-01-30 | 41.00 | 42.40 | 40.98 | 42.40 | 0.0M |
| 2024-01-29 | 42.02 | 42.02 | 41.22 | 41.22 | 0.0M |
| 2024-01-26 | 43.11 | 43.11 | 43.11 | 43.11 | 0.0M |
| 2024-01-25 | 45.29 | 46.84 | 43.61 | 43.61 | 0.0M |
| 2024-01-24 | 44.43 | 45.44 | 43.11 | 44.50 | 0.0M |
| 2024-01-23 | 40.90 | 43.40 | 40.90 | 43.40 | 0.0M |
| 2024-01-22 | 42.00 | 42.00 | 41.00 | 41.90 | 0.0M |
| 2024-01-19 | 41.00 | 42.00 | 41.00 | 42.00 | 0.0M |
| 2024-01-18 | 43.00 | 43.00 | 40.01 | 42.00 | 0.0M |
| 2024-01-17 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
| 2024-01-15 | 43.55 | 43.70 | 43.55 | 43.60 | 0.0M |
| 2024-01-12 | 44.01 | 44.01 | 44.01 | 44.01 | 0.0M |
| 2024-01-11 | 45.50 | 45.50 | 44.00 | 44.25 | 0.0M |
| 2024-01-10 | 44.41 | 46.30 | 42.00 | 43.64 | 0.1M |
| 2024-01-09 | 48.00 | 48.00 | 44.00 | 45.50 | 0.0M |
| 2024-01-08 | 48.15 | 48.15 | 47.00 | 47.00 | 0.0M |
| 2024-01-05 | 49.51 | 51.00 | 47.01 | 49.50 | 0.0M |
| 2024-01-04 | 49.50 | 49.50 | 49.00 | 49.00 | 0.0M |
| 2024-01-03 | 50.00 | 51.00 | 49.00 | 49.00 | 0.0M |
| 2024-01-02 | 50.51 | 50.51 | 49.00 | 49.01 | 0.0M |
| 2024-01-01 | 49.96 | 51.00 | 49.51 | 50.25 | 0.0M |