177.00
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 | 124.00 | 128.00 | 119.00 | 125.00 | 170.4M |
| 2024-12-27 | 121.00 | 123.00 | 119.00 | 123.00 | 133.7M |
| 2024-12-24 | 121.00 | 121.00 | 119.00 | 120.00 | 66.5M |
| 2024-12-23 | 120.00 | 122.00 | 119.00 | 121.00 | 87.4M |
| 2024-12-20 | 122.00 | 124.00 | 119.00 | 120.00 | 84.3M |
| 2024-12-19 | 120.00 | 123.00 | 118.00 | 122.00 | 188.5M |
| 2024-12-18 | 125.00 | 125.00 | 122.00 | 124.00 | 39.4M |
| 2024-12-17 | 124.00 | 126.00 | 123.00 | 125.00 | 120.5M |
| 2024-12-16 | 128.00 | 128.00 | 122.00 | 124.00 | 171.1M |
| 2024-12-13 | 128.00 | 129.00 | 126.00 | 128.00 | 122.7M |
| 2024-12-12 | 130.00 | 130.00 | 126.00 | 128.00 | 299.0M |
| 2024-12-11 | 130.00 | 132.00 | 128.00 | 130.00 | 211.3M |
| 2024-12-10 | 129.00 | 133.00 | 127.00 | 130.00 | 498.8M |
| 2024-12-09 | 124.00 | 131.00 | 123.00 | 129.00 | 549.9M |
| 2024-12-06 | 122.00 | 125.00 | 121.00 | 123.00 | 173.9M |
| 2024-12-05 | 123.00 | 123.00 | 121.00 | 121.00 | 67.4M |
| 2024-12-04 | 123.00 | 125.00 | 122.00 | 123.00 | 165.7M |
| 2024-12-03 | 122.00 | 131.00 | 121.00 | 125.00 | 385.7M |
| 2024-12-02 | 122.00 | 124.00 | 120.00 | 122.00 | 121.5M |
| 2024-11-29 | 124.00 | 124.00 | 120.00 | 122.00 | 81.4M |
| 2024-11-28 | 122.00 | 126.00 | 121.00 | 123.00 | 119.9M |
| 2024-11-26 | 124.00 | 124.00 | 121.00 | 122.00 | 38.0M |
| 2024-11-25 | 120.00 | 123.00 | 120.00 | 122.00 | 169.1M |
| 2024-11-22 | 119.00 | 123.00 | 119.00 | 120.00 | 126.0M |
| 2024-11-21 | 122.00 | 122.00 | 119.00 | 119.00 | 63.7M |
| 2024-11-20 | 122.00 | 123.00 | 120.00 | 122.00 | 95.5M |
| 2024-11-19 | 120.00 | 124.00 | 119.00 | 121.00 | 251.2M |
| 2024-11-18 | 118.00 | 120.00 | 117.00 | 119.00 | 76.8M |
| 2024-11-15 | 124.00 | 125.00 | 118.00 | 119.00 | 192.3M |
| 2024-11-14 | 119.00 | 126.00 | 119.00 | 124.00 | 310.7M |
| 2024-11-13 | 119.00 | 122.00 | 118.00 | 119.00 | 213.7M |
| 2024-11-12 | 120.00 | 121.00 | 118.00 | 118.00 | 245.8M |
| 2024-11-11 | 120.00 | 123.00 | 116.00 | 120.00 | 232.4M |
| 2024-11-08 | 117.00 | 121.00 | 116.00 | 118.00 | 223.4M |
| 2024-11-07 | 118.00 | 119.00 | 116.00 | 118.00 | 143.6M |
| 2024-11-06 | 118.00 | 121.00 | 118.00 | 118.00 | 212.6M |
| 2024-11-05 | 120.00 | 122.00 | 115.00 | 117.00 | 486.7M |
| 2024-11-04 | 123.00 | 125.00 | 120.00 | 120.00 | 472.1M |
| 2024-11-01 | 130.00 | 130.00 | 125.00 | 125.00 | 236.6M |
| 2024-10-31 | 130.00 | 131.00 | 128.00 | 128.00 | 465.5M |
| 2024-10-30 | 132.00 | 132.00 | 127.00 | 130.00 | 381.1M |
| 2024-10-29 | 131.00 | 134.00 | 129.00 | 131.00 | 200.3M |
| 2024-10-28 | 134.00 | 135.00 | 125.00 | 131.00 | 809.9M |
| 2024-10-25 | 141.00 | 141.00 | 135.00 | 135.00 | 345.6M |
| 2024-10-24 | 133.00 | 144.00 | 132.00 | 140.00 | 1,117.9M |
| 2024-10-23 | 135.00 | 136.00 | 132.00 | 133.00 | 330.7M |
| 2024-10-22 | 136.00 | 138.00 | 134.00 | 134.00 | 374.8M |
| 2024-10-21 | 133.00 | 141.00 | 133.00 | 135.00 | 1,033.5M |
| 2024-10-18 | 134.00 | 134.00 | 131.00 | 132.00 | 163.5M |
| 2024-10-17 | 136.00 | 136.00 | 132.00 | 133.00 | 374.8M |
| 2024-10-16 | 133.00 | 136.00 | 131.00 | 135.00 | 271.0M |
| 2024-10-15 | 132.00 | 136.00 | 131.00 | 133.00 | 461.1M |
| 2024-10-14 | 137.00 | 138.00 | 129.00 | 131.00 | 830.7M |
| 2024-10-11 | 129.00 | 137.00 | 129.00 | 136.00 | 644.2M |
| 2024-10-10 | 140.00 | 141.00 | 128.00 | 129.00 | 1,119.4M |
| 2024-10-09 | 147.00 | 150.00 | 132.00 | 139.00 | 2,284.9M |
| 2024-10-08 | 148.00 | 151.00 | 141.00 | 147.00 | 1,476.1M |
| 2024-10-07 | 117.00 | 153.00 | 117.00 | 144.00 | 4,048.7M |
| 2024-10-04 | 116.00 | 117.00 | 113.00 | 115.00 | 342.9M |
| 2024-10-03 | 121.00 | 121.00 | 113.00 | 116.00 | 515.0M |
| 2024-10-02 | 120.00 | 125.00 | 117.00 | 120.00 | 388.5M |
| 2024-10-01 | 120.00 | 121.00 | 117.00 | 120.00 | 242.1M |
| 2024-09-30 | 122.00 | 123.00 | 119.00 | 121.00 | 119.6M |
| 2024-09-27 | 122.00 | 125.00 | 119.00 | 122.00 | 372.8M |
| 2024-09-26 | 122.00 | 124.00 | 119.00 | 121.00 | 251.4M |
| 2024-09-25 | 116.00 | 124.00 | 116.00 | 121.00 | 641.1M |
| 2024-09-24 | 116.00 | 117.00 | 113.00 | 115.00 | 215.2M |
| 2024-09-23 | 117.00 | 117.00 | 115.00 | 116.00 | 120.6M |
| 2024-09-20 | 116.00 | 117.00 | 115.00 | 116.00 | 633.3M |
| 2024-09-19 | 115.00 | 116.00 | 113.00 | 115.00 | 351.6M |
| 2024-09-18 | 118.00 | 118.00 | 115.00 | 115.00 | 312.9M |
| 2024-09-17 | 119.00 | 121.00 | 116.00 | 117.00 | 268.6M |
| 2024-09-13 | 117.00 | 119.00 | 117.00 | 118.00 | 76.9M |
| 2024-09-12 | 114.00 | 118.00 | 114.00 | 117.00 | 280.0M |
| 2024-09-11 | 114.00 | 115.00 | 113.00 | 114.00 | 149.8M |
| 2024-09-10 | 114.00 | 115.00 | 112.00 | 114.00 | 197.3M |
| 2024-09-09 | 115.00 | 116.00 | 113.00 | 114.00 | 118.5M |
| 2024-09-06 | 116.00 | 117.00 | 115.00 | 115.00 | 72.1M |
| 2024-09-05 | 116.00 | 117.00 | 115.00 | 115.00 | 75.5M |
| 2024-09-04 | 117.00 | 119.00 | 115.00 | 115.00 | 165.1M |
| 2024-09-03 | 120.00 | 122.00 | 117.00 | 118.00 | 241.9M |
| 2024-09-02 | 117.00 | 121.00 | 115.00 | 119.00 | 258.3M |
| 2024-08-30 | 118.00 | 121.00 | 116.00 | 117.00 | 222.4M |
| 2024-08-29 | 119.00 | 119.00 | 116.00 | 117.00 | 116.9M |
| 2024-08-28 | 118.00 | 119.00 | 117.00 | 118.00 | 97.5M |
| 2024-08-27 | 118.00 | 119.00 | 115.00 | 118.00 | 171.8M |
| 2024-08-26 | 119.00 | 119.00 | 117.00 | 117.00 | 145.7M |
| 2024-08-23 | 118.00 | 121.00 | 117.00 | 117.00 | 242.8M |
| 2024-08-22 | 122.00 | 123.00 | 118.00 | 118.00 | 133.1M |
| 2024-08-21 | 123.00 | 126.00 | 122.00 | 122.00 | 147.7M |
| 2024-08-20 | 119.00 | 125.00 | 119.00 | 123.00 | 185.6M |
| 2024-08-19 | 121.00 | 121.00 | 118.00 | 119.00 | 58.3M |
| 2024-08-16 | 120.00 | 121.00 | 117.00 | 120.00 | 293.7M |
| 2024-08-15 | 123.00 | 123.00 | 120.00 | 120.00 | 158.5M |
| 2024-08-14 | 125.00 | 127.00 | 121.00 | 123.00 | 202.8M |
| 2024-08-13 | 126.00 | 127.00 | 124.00 | 125.00 | 108.3M |
| 2024-08-12 | 120.00 | 127.00 | 115.00 | 126.00 | 563.0M |
| 2024-08-09 | 119.00 | 122.00 | 118.00 | 119.00 | 258.1M |
| 2024-08-08 | 117.00 | 121.00 | 116.00 | 119.00 | 379.4M |
| 2024-08-07 | 112.00 | 119.00 | 112.00 | 116.00 | 387.8M |
| 2024-08-06 | 110.00 | 114.00 | 110.00 | 111.00 | 347.9M |
| 2024-08-05 | 117.00 | 118.00 | 107.00 | 109.00 | 768.9M |
| 2024-08-02 | 117.00 | 121.00 | 117.00 | 118.00 | 224.6M |
| 2024-08-01 | 118.00 | 121.00 | 118.00 | 118.00 | 170.1M |
| 2024-07-31 | 115.00 | 121.00 | 114.00 | 118.00 | 542.3M |
| 2024-07-30 | 119.00 | 120.00 | 115.00 | 115.00 | 380.6M |
| 2024-07-29 | 119.00 | 121.00 | 117.00 | 118.00 | 297.3M |
| 2024-07-26 | 121.00 | 122.00 | 117.00 | 118.00 | 301.5M |
| 2024-07-25 | 120.00 | 121.00 | 117.00 | 121.00 | 365.0M |
| 2024-07-24 | 127.00 | 128.00 | 119.00 | 120.00 | 336.1M |
| 2024-07-23 | 127.00 | 132.00 | 126.00 | 127.00 | 248.0M |
| 2024-07-22 | 126.00 | 129.00 | 125.00 | 127.00 | 134.7M |
| 2024-07-19 | 129.00 | 129.00 | 125.00 | 126.00 | 242.5M |
| 2024-07-18 | 130.00 | 133.00 | 128.00 | 129.00 | 149.0M |
| 2024-07-17 | 131.00 | 132.00 | 128.00 | 130.00 | 241.2M |
| 2024-07-16 | 132.00 | 134.00 | 128.00 | 130.00 | 236.0M |
| 2024-07-15 | 133.00 | 136.00 | 131.00 | 131.00 | 102.3M |
| 2024-07-12 | 136.00 | 138.00 | 133.00 | 133.00 | 76.0M |
| 2024-07-11 | 134.00 | 137.00 | 133.00 | 136.00 | 126.4M |
| 2024-07-10 | 140.00 | 141.00 | 131.00 | 133.00 | 283.6M |
| 2024-07-09 | 141.00 | 142.00 | 139.00 | 140.00 | 90.4M |
| 2024-07-08 | 137.00 | 143.00 | 136.00 | 141.00 | 212.9M |
| 2024-07-05 | 137.00 | 139.00 | 136.00 | 137.00 | 111.8M |
| 2024-07-04 | 131.00 | 136.00 | 129.00 | 135.00 | 287.9M |
| 2024-07-03 | 135.00 | 135.00 | 129.00 | 130.00 | 141.5M |
| 2024-07-02 | 136.00 | 136.00 | 132.00 | 134.00 | 80.5M |
| 2024-07-01 | 138.00 | 138.00 | 134.00 | 135.00 | 138.2M |
| 2024-06-28 | 136.00 | 140.00 | 134.00 | 139.00 | 314.2M |
| 2024-06-27 | 127.00 | 138.00 | 125.00 | 134.00 | 409.9M |
| 2024-06-26 | 133.00 | 135.00 | 124.00 | 126.00 | 402.6M |
| 2024-06-25 | 136.00 | 138.00 | 129.00 | 132.00 | 233.1M |
| 2024-06-24 | 130.00 | 139.00 | 130.00 | 135.00 | 219.4M |
| 2024-06-21 | 125.00 | 133.00 | 124.00 | 129.00 | 279.4M |
| 2024-06-20 | 119.00 | 125.00 | 116.00 | 124.00 | 227.8M |
| 2024-06-19 | 118.00 | 122.00 | 115.00 | 119.00 | 344.5M |
| 2024-06-14 | 124.00 | 124.00 | 118.00 | 118.00 | 118.9M |
| 2024-06-13 | 121.00 | 125.00 | 119.00 | 124.00 | 185.4M |
| 2024-06-12 | 123.00 | 124.00 | 119.00 | 120.00 | 215.8M |
| 2024-06-11 | 124.00 | 130.00 | 123.00 | 124.00 | 159.3M |
| 2024-06-10 | 132.00 | 132.00 | 123.00 | 124.00 | 195.5M |
| 2024-06-07 | 136.00 | 139.00 | 132.00 | 132.00 | 162.6M |
| 2024-06-06 | 135.00 | 138.00 | 134.00 | 136.00 | 186.3M |
| 2024-06-05 | 136.00 | 138.00 | 132.00 | 133.00 | 156.0M |
| 2024-06-04 | 135.00 | 142.00 | 135.00 | 136.00 | 259.6M |
| 2024-06-03 | 132.00 | 138.00 | 130.00 | 134.00 | 213.6M |
| 2024-05-31 | 130.00 | 138.00 | 127.00 | 130.00 | 372.8M |
| 2024-05-30 | 130.00 | 136.00 | 129.00 | 129.00 | 558.2M |
| 2024-05-29 | 135.00 | 135.00 | 126.00 | 130.00 | 575.9M |
| 2024-05-28 | 141.00 | 142.00 | 133.00 | 135.00 | 499.4M |
| 2024-05-27 | 133.00 | 142.00 | 132.00 | 140.00 | 666.6M |
| 2024-05-22 | 129.00 | 133.00 | 128.00 | 130.00 | 213.1M |
| 2024-05-21 | 130.00 | 131.00 | 127.00 | 128.00 | 207.6M |
| 2024-05-20 | 127.00 | 133.00 | 125.00 | 130.00 | 386.9M |
| 2024-05-17 | 127.00 | 130.00 | 126.00 | 128.00 | 369.0M |
| 2024-05-16 | 125.00 | 131.00 | 124.00 | 127.00 | 246.2M |
| 2024-05-15 | 121.00 | 125.00 | 121.00 | 124.00 | 79.1M |
| 2024-05-14 | 124.00 | 125.00 | 120.00 | 122.00 | 149.8M |
| 2024-05-13 | 120.00 | 126.00 | 119.00 | 124.00 | 326.2M |
| 2024-05-08 | 127.00 | 127.00 | 117.00 | 120.00 | 376.9M |
| 2024-05-07 | 120.00 | 128.00 | 120.00 | 125.00 | 480.7M |
| 2024-05-06 | 123.00 | 123.00 | 120.00 | 120.00 | 160.0M |
| 2024-05-03 | 124.00 | 124.00 | 122.00 | 123.00 | 192.7M |
| 2024-05-02 | 130.00 | 130.00 | 122.00 | 124.00 | 230.2M |
| 2024-04-30 | 124.00 | 132.00 | 122.00 | 130.00 | 591.1M |
| 2024-04-29 | 120.00 | 123.00 | 118.00 | 121.00 | 285.7M |
| 2024-04-26 | 126.00 | 126.00 | 119.00 | 120.00 | 103.4M |
| 2024-04-25 | 124.00 | 127.00 | 118.00 | 126.00 | 210.2M |
| 2024-04-24 | 118.00 | 126.00 | 116.00 | 124.00 | 509.4M |
| 2024-04-23 | 117.00 | 120.00 | 116.00 | 117.00 | 196.8M |
| 2024-04-22 | 116.00 | 120.00 | 115.00 | 117.00 | 226.1M |
| 2024-04-19 | 124.00 | 124.00 | 114.00 | 116.00 | 419.1M |
| 2024-04-18 | 127.00 | 131.00 | 123.00 | 124.00 | 150.5M |
| 2024-04-17 | 133.00 | 134.00 | 126.00 | 127.00 | 126.6M |
| 2024-04-16 | 143.00 | 143.00 | 127.00 | 134.00 | 446.5M |
| 2024-04-05 | 149.00 | 149.00 | 145.00 | 146.00 | 44.7M |
| 2024-04-04 | 148.00 | 150.00 | 146.00 | 149.00 | 78.2M |
| 2024-04-03 | 148.00 | 149.00 | 145.00 | 147.00 | 92.8M |
| 2024-04-02 | 149.00 | 149.00 | 145.00 | 147.00 | 123.0M |
| 2024-04-01 | 152.00 | 154.00 | 146.00 | 149.00 | 71.5M |
| 2024-03-28 | 155.00 | 158.00 | 151.00 | 152.00 | 165.4M |
| 2024-03-27 | 149.00 | 157.00 | 145.00 | 155.00 | 260.3M |
| 2024-03-26 | 144.00 | 151.00 | 144.00 | 148.00 | 262.3M |
| 2024-03-25 | 149.00 | 150.00 | 142.00 | 144.00 | 199.8M |
| 2024-03-22 | 145.00 | 153.00 | 142.00 | 150.00 | 370.4M |
| 2024-03-21 | 137.00 | 146.00 | 137.00 | 143.00 | 329.7M |
| 2024-03-20 | 143.00 | 144.00 | 136.00 | 136.00 | 484.5M |
| 2024-03-19 | 144.00 | 148.00 | 142.00 | 142.00 | 284.4M |
| 2024-03-18 | 148.00 | 149.00 | 143.00 | 144.00 | 262.4M |
| 2024-03-15 | 150.00 | 151.00 | 147.00 | 147.00 | 157.8M |
| 2024-03-14 | 151.00 | 153.00 | 147.00 | 150.00 | 156.4M |
| 2024-03-13 | 153.00 | 154.00 | 148.00 | 151.00 | 310.5M |
| 2024-03-08 | 156.00 | 158.00 | 153.00 | 154.00 | 104.4M |
| 2024-03-07 | 165.00 | 165.00 | 155.00 | 155.00 | 187.0M |
| 2024-03-06 | 152.00 | 173.00 | 152.00 | 164.00 | 456.5M |
| 2024-03-05 | 152.00 | 153.00 | 150.00 | 152.00 | 63.7M |
| 2024-03-04 | 158.00 | 158.00 | 153.00 | 153.00 | 69.7M |
| 2024-03-01 | 158.00 | 158.00 | 155.00 | 156.00 | 26.7M |
| 2024-02-29 | 161.00 | 161.00 | 157.00 | 157.00 | 94.6M |
| 2024-02-28 | 162.00 | 165.00 | 155.00 | 161.00 | 213.5M |
| 2024-02-27 | 163.00 | 163.00 | 160.00 | 161.00 | 74.8M |
| 2024-02-26 | 162.00 | 165.00 | 157.00 | 162.00 | 225.4M |
| 2024-02-23 | 155.00 | 161.00 | 155.00 | 161.00 | 314.3M |
| 2024-02-22 | 162.00 | 164.00 | 153.00 | 154.00 | 512.9M |
| 2024-02-21 | 165.00 | 165.00 | 158.00 | 162.00 | 367.2M |
| 2024-02-20 | 170.00 | 170.00 | 165.00 | 166.00 | 114.0M |
| 2024-02-19 | 168.00 | 170.00 | 162.00 | 169.00 | 176.2M |
| 2024-02-16 | 174.00 | 175.00 | 168.00 | 168.00 | 212.0M |
| 2024-02-15 | 174.00 | 177.00 | 172.00 | 174.00 | 95.3M |
| 2024-02-13 | 178.00 | 178.00 | 171.00 | 174.00 | 124.3M |
| 2024-02-12 | 180.00 | 180.00 | 176.00 | 176.00 | 51.6M |
| 2024-02-07 | 179.00 | 181.00 | 177.00 | 177.00 | 76.9M |
| 2024-02-06 | 180.00 | 181.00 | 177.00 | 179.00 | 106.4M |
| 2024-02-05 | 185.00 | 186.00 | 179.00 | 180.00 | 135.9M |
| 2024-02-02 | 190.00 | 191.00 | 185.00 | 185.00 | 73.9M |
| 2024-02-01 | 188.00 | 193.00 | 188.00 | 189.00 | 77.5M |
| 2024-01-31 | 187.00 | 192.00 | 183.00 | 192.00 | 137.2M |
| 2024-01-30 | 186.00 | 192.00 | 184.00 | 187.00 | 112.0M |
| 2024-01-29 | 186.00 | 188.00 | 184.00 | 186.00 | 59.1M |
| 2024-01-26 | 187.00 | 188.00 | 184.00 | 186.00 | 70.7M |
| 2024-01-25 | 188.00 | 189.00 | 186.00 | 188.00 | 35.1M |
| 2024-01-24 | 192.00 | 192.00 | 185.00 | 189.00 | 122.7M |
| 2024-01-23 | 190.00 | 193.00 | 181.00 | 192.00 | 285.5M |
| 2024-01-22 | 196.00 | 197.00 | 188.00 | 190.00 | 214.4M |
| 2024-01-19 | 197.00 | 198.00 | 193.00 | 195.00 | 108.7M |
| 2024-01-18 | 198.00 | 198.00 | 195.00 | 196.00 | 94.1M |
| 2024-01-17 | 198.00 | 199.00 | 196.00 | 198.00 | 95.4M |
| 2024-01-16 | 200.00 | 200.00 | 198.00 | 199.00 | 54.9M |
| 2024-01-15 | 200.00 | 202.00 | 198.00 | 200.00 | 100.3M |
| 2024-01-12 | 200.00 | 206.00 | 198.00 | 200.00 | 169.4M |
| 2024-01-11 | 200.00 | 202.00 | 199.00 | 199.00 | 107.4M |
| 2024-01-10 | 202.00 | 204.00 | 199.00 | 199.00 | 109.0M |
| 2024-01-09 | 202.00 | 206.00 | 202.00 | 202.00 | 52.2M |
| 2024-01-08 | 204.00 | 204.00 | 200.00 | 202.00 | 63.9M |
| 2024-01-05 | 206.00 | 208.00 | 202.00 | 204.00 | 97.5M |
| 2024-01-04 | 208.00 | 210.00 | 204.00 | 206.00 | 70.6M |
| 2024-01-03 | 208.00 | 210.00 | 206.00 | 208.00 | 35.3M |
| 2024-01-02 | 214.00 | 214.00 | 204.00 | 208.00 | 113.5M |