Celsius (CELH)

CELH
🏛️ Estados Unidos →
56.90
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
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
2025-09-29 55.53 57.01 54.81 56.90 6.5M
2025-09-26 51.90 54.61 51.86 54.39 5.8M
2025-09-25 51.47 52.40 51.16 51.81 4.8M
2025-09-24 51.34 52.92 51.10 51.89 5.7M
2025-09-23 51.19 52.45 50.83 51.01 5.4M
2025-09-22 53.98 54.05 51.05 51.33 10.2M
2025-09-19 55.84 55.84 53.76 54.73 6.1M
2025-09-18 55.91 56.71 55.11 55.19 4.5M
2025-09-17 55.27 57.29 55.20 56.34 5.0M
2025-09-16 55.75 55.94 53.53 55.27 6.6M
2025-09-15 57.08 57.85 56.03 56.07 4.8M
2025-09-12 57.74 58.30 57.26 57.82 3.1M
2025-09-11 57.80 58.91 56.93 57.92 5.9M
2025-09-10 55.35 56.63 55.00 56.22 3.3M
2025-09-09 55.77 56.64 55.45 56.04 4.9M
2025-09-08 58.57 58.57 54.55 55.64 9.7M
2025-09-05 61.19 61.19 57.70 58.37 6.0M
2025-09-04 61.47 62.64 60.56 60.76 4.7M
2025-09-03 61.62 61.84 60.62 61.10 4.4M
2025-09-02 62.33 62.33 59.63 61.41 7.0M
2025-08-29 63.10 63.50 60.82 62.88 10.3M
2025-08-28 60.00 60.00 59.10 59.69 3.2M
2025-08-27 59.44 60.00 58.47 59.76 3.4M
2025-08-26 60.20 60.32 58.41 59.57 6.1M
2025-08-25 61.36 61.43 60.02 60.19 5.0M
2025-08-22 62.28 63.00 60.68 61.52 5.4M
2025-08-21 61.50 62.27 61.06 62.07 4.2M
2025-08-20 60.47 62.46 60.27 61.95 6.8M
2025-08-19 60.94 61.90 59.90 60.47 7.9M
2025-08-18 57.91 61.38 57.89 61.20 9.7M
2025-08-15 57.08 57.79 56.16 57.30 5.5M
2025-08-14 55.50 57.14 55.35 56.67 4.7M
2025-08-13 55.00 56.48 54.93 56.07 5.4M
2025-08-12 54.25 55.87 53.86 54.72 10.7M
2025-08-11 52.13 54.49 52.08 54.00 12.5M
2025-08-08 51.15 53.85 50.67 51.95 11.9M
2025-08-07 51.01 53.07 49.77 50.12 23.7M
2025-08-06 42.65 42.87 41.31 42.74 12.8M
2025-08-05 45.10 45.26 42.65 42.74 7.7M
2025-08-04 44.96 45.56 44.40 45.18 4.3M
2025-08-01 44.71 45.35 43.80 44.72 3.9M
2025-07-31 46.73 47.52 45.21 45.34 4.2M
2025-07-30 47.44 47.83 46.31 46.54 3.9M
2025-07-29 47.01 48.47 46.69 47.44 4.6M
2025-07-28 46.29 47.56 45.00 46.96 4.3M
2025-07-25 46.63 46.87 46.03 46.64 3.8M
2025-07-24 45.21 46.59 45.10 46.31 5.4M
2025-07-23 45.32 45.74 44.64 45.16 5.0M
2025-07-22 43.56 44.44 43.23 44.34 4.5M
2025-07-21 44.43 44.62 43.27 43.61 5.3M
2025-07-18 44.45 45.26 43.82 44.43 5.8M
2025-07-17 44.55 44.63 43.05 44.45 6.0M
2025-07-16 45.90 46.20 44.10 44.45 4.4M
2025-07-15 45.80 45.96 44.94 45.51 3.4M
2025-07-14 44.95 45.48 44.15 45.47 4.6M
2025-07-11 44.73 45.50 43.84 45.09 4.5M
2025-07-10 46.39 46.39 45.03 45.18 4.3M
2025-07-09 45.65 46.62 45.23 46.10 3.5M
2025-07-08 45.62 46.12 45.16 45.59 3.8M
2025-07-07 46.20 46.67 45.06 45.69 3.9M
2025-07-03 46.35 46.98 46.13 46.56 2.4M
2025-07-02 45.99 46.49 45.37 46.37 4.0M
2025-07-01 46.25 47.69 45.91 46.00 7.5M
2025-06-30 46.24 47.24 46.07 46.39 5.9M
2025-06-27 45.23 46.07 44.91 45.89 6.5M
2025-06-26 45.85 47.24 45.03 45.42 8.8M
2025-06-25 45.51 45.51 44.33 45.47 6.2M
2025-06-24 43.79 46.99 43.78 45.41 13.0M
2025-06-23 42.71 43.83 42.24 42.83 5.8M
2025-06-20 44.36 44.45 42.96 43.37 6.1M
2025-06-18 44.01 44.64 43.87 44.07 6.7M
2025-06-17 43.28 44.77 42.32 44.16 8.4M
2025-06-16 43.68 44.20 43.24 43.49 9.2M
2025-06-13 41.20 41.72 40.41 41.16 5.1M
2025-06-12 41.93 42.46 41.16 41.98 4.2M
2025-06-11 42.29 43.11 41.63 42.07 6.9M
2025-06-10 43.07 44.00 42.53 42.55 9.3M
2025-06-09 41.48 42.81 41.48 42.28 11.5M
2025-06-06 40.67 41.13 39.76 40.60 6.2M
2025-06-05 40.03 40.68 39.12 40.08 6.4M
2025-06-04 39.53 40.69 39.16 40.09 10.8M
2025-06-03 38.50 39.55 37.63 39.18 8.5M
2025-06-02 37.94 38.13 36.37 38.10 6.6M
2025-05-30 36.26 38.35 35.86 37.88 9.8M
2025-05-29 35.15 36.38 34.10 36.34 8.8M
2025-05-28 36.92 37.05 34.90 34.93 6.6M
2025-05-27 36.68 37.70 36.24 37.04 7.4M
2025-05-23 35.11 36.29 34.90 36.10 4.1M
2025-05-22 36.35 36.43 34.79 35.65 9.1M
2025-05-21 37.71 37.90 36.43 36.58 5.9M
2025-05-20 37.75 38.95 37.51 38.08 6.2M
2025-05-19 38.40 38.53 36.67 37.50 9.1M
2025-05-16 39.40 39.82 38.71 39.39 5.5M
2025-05-15 38.56 39.60 38.36 39.05 4.6M
2025-05-14 37.99 39.94 37.94 38.94 9.7M
2025-05-13 37.30 37.99 36.91 37.93 6.5M
2025-05-12 37.74 37.98 35.91 37.32 6.8M
2025-05-09 35.39 37.34 35.26 36.77 6.2M
2025-05-08 36.40 36.97 34.78 35.24 8.0M
2025-05-07 35.15 35.98 34.42 35.79 6.9M
2025-05-06 33.23 36.16 32.36 35.52 17.9M
2025-05-05 34.15 34.88 33.65 33.89 13.4M
2025-05-02 35.65 35.82 34.37 34.46 6.0M
2025-05-01 34.95 35.44 34.71 34.87 4.2M
2025-04-30 34.79 35.32 34.38 34.96 4.5M
2025-04-29 35.17 35.52 34.01 35.46 7.3M
2025-04-28 37.05 37.71 35.34 35.93 5.2M
2025-04-25 36.61 36.90 35.69 36.74 4.9M
2025-04-24 37.01 37.35 36.13 37.20 4.3M
2025-04-23 39.15 39.16 36.87 37.27 8.7M
2025-04-22 36.63 38.68 36.53 37.84 6.9M
2025-04-21 37.40 37.40 34.78 36.09 6.0M
2025-04-17 37.08 37.72 36.82 37.24 5.0M
2025-04-16 37.01 37.83 36.39 36.66 4.3M
2025-04-15 37.40 37.43 36.00 37.08 5.4M
2025-04-14 38.02 38.22 36.75 37.34 4.6M
2025-04-11 36.84 37.67 36.00 37.29 5.5M
2025-04-10 37.33 38.35 35.44 36.53 9.6M
2025-04-09 33.54 38.16 33.26 37.25 11.1M
2025-04-08 35.95 36.69 33.29 33.89 9.2M
2025-04-07 34.28 37.29 32.94 35.46 10.8M
2025-04-04 34.73 36.73 34.49 35.54 11.1M
2025-04-03 34.39 36.48 34.19 36.00 8.8M
2025-04-02 35.62 37.52 35.25 36.75 7.2M
2025-04-01 36.05 37.28 35.52 35.73 8.9M
2025-03-31 34.38 36.75 34.28 35.62 15.1M
2025-03-28 34.95 35.32 33.19 33.65 6.4M
2025-03-27 34.28 35.42 34.01 35.15 4.5M
2025-03-26 35.23 35.58 33.74 34.90 9.5M
2025-03-25 34.52 35.58 34.15 35.26 7.7M
2025-03-24 33.37 35.06 33.20 34.88 15.1M
2025-03-21 30.85 33.16 30.85 32.93 10.1M
2025-03-20 31.63 31.88 30.78 31.25 6.7M
2025-03-19 30.09 32.08 30.08 31.90 13.5M
2025-03-18 29.91 30.93 29.42 30.37 12.1M
2025-03-17 27.28 30.42 27.15 29.93 11.7M
2025-03-14 26.74 27.41 26.36 27.08 4.5M
2025-03-13 27.60 27.98 26.09 26.63 5.0M
2025-03-12 27.64 27.81 26.66 27.49 7.4M
2025-03-11 27.11 28.52 26.51 27.83 9.3M
2025-03-10 27.22 29.29 27.00 27.23 12.1M
2025-03-07 25.32 27.42 25.30 27.39 7.8M
2025-03-06 25.61 26.13 25.07 25.42 6.8M
2025-03-05 25.93 26.21 24.77 25.77 8.1M
2025-03-04 24.74 26.62 24.04 25.90 15.6M
2025-03-03 26.20 27.50 25.52 25.65 10.4M
2025-02-28 25.51 26.40 25.31 25.69 8.4M
2025-02-27 27.22 27.89 25.97 25.99 8.3M
2025-02-26 27.14 27.84 26.71 27.21 9.3M
2025-02-25 31.37 31.44 26.71 26.88 20.3M
2025-02-24 32.45 33.49 30.56 31.37 18.7M
2025-02-21 34.11 34.44 30.12 32.62 62.4M
2025-02-20 25.30 26.00 24.44 25.53 34.2M
2025-02-19 24.09 26.22 23.99 26.09 25.3M
2025-02-18 22.48 23.23 22.25 22.74 7.6M
2025-02-14 23.06 23.39 22.32 22.34 7.2M
2025-02-13 21.47 22.72 21.31 22.66 9.3M
2025-02-12 21.50 21.67 21.10 21.28 9.9M
2025-02-11 21.54 22.34 21.44 22.04 5.4M
2025-02-10 22.29 22.37 21.43 21.68 8.9M
2025-02-07 21.88 22.58 21.65 22.41 8.9M
2025-02-06 22.82 22.95 21.86 21.96 7.9M
2025-02-05 23.02 23.17 22.29 22.43 9.4M
2025-02-04 23.66 23.80 22.92 22.92 9.5M
2025-02-03 24.00 24.20 23.51 23.76 7.6M
2025-01-31 25.88 26.21 24.83 24.98 5.9M
2025-01-30 25.88 25.94 25.18 25.78 4.7M
2025-01-29 24.80 25.77 24.42 25.36 7.1M
2025-01-28 25.47 25.80 24.75 24.88 5.0M
2025-01-27 25.46 26.10 25.12 25.38 6.0M
2025-01-24 25.34 25.95 24.79 25.77 6.3M
2025-01-23 25.01 25.37 24.55 25.04 9.5M
2025-01-22 26.16 26.45 25.27 25.35 12.7M
2025-01-21 27.37 27.48 26.42 26.81 10.5M
2025-01-17 27.94 28.37 26.96 27.23 4.7M
2025-01-16 27.17 28.18 26.85 27.59 6.7M
2025-01-15 27.75 28.04 27.12 27.30 4.6M
2025-01-14 27.27 27.63 26.34 26.87 4.1M
2025-01-13 26.37 27.26 26.08 27.13 4.9M
2025-01-10 28.59 28.61 26.67 26.76 9.1M
2025-01-08 28.82 29.14 27.86 29.01 6.8M
2025-01-07 29.12 30.27 28.70 29.20 6.7M
2025-01-06 29.40 29.66 28.30 28.93 7.8M
2025-01-03 27.75 28.97 26.60 28.80 7.3M
2025-01-02 26.62 27.98 26.43 27.20 5.4M