45.75
Última Actualización: 2025-10-02
| 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 | 72.50 | 73.80 | 71.80 | 73.80 | 0.2M |
| 2024-12-30 | 74.80 | 75.30 | 72.40 | 72.40 | 0.0M |
| 2024-12-27 | 77.30 | 77.80 | 74.40 | 74.40 | 0.6M |
| 2024-12-26 | 80.60 | 80.70 | 76.40 | 76.40 | 0.0M |
| 2024-12-25 | 80.70 | 82.10 | 77.00 | 80.60 | 0.0M |
| 2024-12-24 | 74.00 | 79.50 | 74.00 | 79.50 | 0.0M |
| 2024-12-23 | 71.80 | 73.80 | 71.70 | 72.30 | 0.0M |
| 2024-12-20 | 72.10 | 73.70 | 71.20 | 71.20 | 0.0M |
| 2024-12-19 | 72.60 | 72.80 | 70.10 | 72.10 | 0.0M |
| 2024-12-18 | 73.80 | 74.20 | 72.50 | 73.20 | 0.5M |
| 2024-12-17 | 72.50 | 76.90 | 72.50 | 74.30 | 0.0M |
| 2024-12-16 | 74.40 | 74.80 | 72.30 | 72.30 | 0.0M |
| 2024-12-13 | 76.60 | 76.60 | 72.50 | 72.70 | 0.0M |
| 2024-12-12 | 78.00 | 80.80 | 76.40 | 76.50 | 0.0M |
| 2024-12-11 | 78.00 | 78.80 | 76.60 | 76.60 | 0.0M |
| 2024-12-10 | 80.10 | 81.30 | 77.30 | 77.40 | 0.0M |
| 2024-12-09 | 81.20 | 82.10 | 79.70 | 80.10 | 0.0M |
| 2024-12-06 | 81.80 | 84.70 | 81.40 | 81.40 | 0.0M |
| 2024-12-05 | 86.10 | 86.10 | 81.90 | 81.90 | 0.0M |
| 2024-12-04 | 85.40 | 86.40 | 85.00 | 85.70 | 0.0M |
| 2024-12-03 | 86.60 | 87.40 | 84.80 | 84.80 | 0.0M |
| 2024-12-02 | 88.90 | 90.10 | 85.50 | 86.60 | 0.0M |
| 2024-11-29 | 85.60 | 93.60 | 85.00 | 88.10 | 0.0M |
| 2024-11-28 | 96.50 | 97.70 | 84.00 | 85.60 | 0.0M |
| 2024-11-27 | 88.50 | 93.20 | 85.50 | 93.20 | 0.0M |
| 2024-11-26 | 80.40 | 84.80 | 79.40 | 84.80 | 0.0M |
| 2024-11-25 | 75.60 | 78.80 | 74.80 | 77.10 | 0.0M |
| 2024-11-22 | 75.50 | 76.00 | 73.20 | 74.90 | 0.0M |
| 2024-11-21 | 72.30 | 75.20 | 70.80 | 74.50 | 0.0M |
| 2024-11-20 | 73.20 | 73.30 | 71.00 | 71.80 | 0.0M |
| 2024-11-19 | 70.80 | 74.00 | 70.80 | 72.60 | 0.0M |
| 2024-11-18 | 72.30 | 72.30 | 70.10 | 70.80 | 0.0M |
| 2024-11-15 | 74.30 | 75.30 | 72.00 | 72.70 | 0.0M |
| 2024-11-14 | 76.50 | 76.60 | 73.50 | 74.00 | 0.0M |
| 2024-11-13 | 77.30 | 77.80 | 75.10 | 75.10 | 0.0M |
| 2024-11-12 | 78.50 | 78.50 | 74.00 | 75.70 | 0.0M |
| 2024-11-11 | 79.20 | 80.00 | 76.90 | 78.50 | 0.0M |
| 2024-11-08 | 84.00 | 84.80 | 76.60 | 79.10 | 0.0M |
| 2024-11-07 | 83.20 | 85.20 | 83.20 | 84.00 | 0.0M |
| 2024-11-06 | 84.50 | 84.50 | 82.30 | 82.60 | 0.0M |
| 2024-11-05 | 81.10 | 86.50 | 81.10 | 82.50 | 0.0M |
| 2024-11-04 | 84.50 | 84.50 | 81.20 | 81.50 | 0.0M |
| 2024-11-01 | 80.90 | 86.80 | 80.40 | 84.00 | 0.0M |
| 2024-10-30 | 86.50 | 86.90 | 83.60 | 83.60 | 0.0M |
| 2024-10-29 | 88.30 | 89.90 | 86.00 | 86.00 | 1.7M |
| 2024-10-28 | 92.60 | 92.60 | 88.00 | 88.00 | 0.0M |
| 2024-10-25 | 93.90 | 94.90 | 92.60 | 92.90 | 0.0M |
| 2024-10-24 | 96.50 | 98.50 | 93.00 | 93.30 | 0.0M |
| 2024-10-23 | 94.90 | 99.80 | 94.00 | 97.30 | 0.0M |
| 2024-10-22 | 97.50 | 98.60 | 94.80 | 95.50 | 0.0M |
| 2024-10-21 | 97.50 | 99.10 | 96.30 | 97.80 | 0.0M |
| 2024-10-18 | 99.50 | 101.50 | 96.20 | 97.50 | 0.0M |
| 2024-10-17 | 94.50 | 100.50 | 93.80 | 97.00 | 0.0M |
| 2024-10-16 | 90.50 | 99.50 | 90.00 | 94.00 | 0.0M |
| 2024-10-15 | 95.80 | 98.90 | 91.50 | 91.50 | 0.0M |
| 2024-10-14 | 96.40 | 96.40 | 90.80 | 94.50 | 0.0M |
| 2024-10-11 | 105.50 | 108.00 | 95.80 | 96.90 | 0.0M |
| 2024-10-09 | 109.50 | 113.00 | 104.00 | 105.50 | 0.0M |
| 2024-10-08 | 108.00 | 115.00 | 104.50 | 115.00 | 0.0M |
| 2024-10-07 | 106.00 | 112.00 | 102.50 | 109.00 | 0.0M |
| 2024-10-04 | 111.00 | 112.00 | 104.00 | 105.00 | 0.0M |
| 2024-10-01 | 107.50 | 116.00 | 107.50 | 111.50 | 0.0M |
| 2024-09-30 | 111.50 | 113.00 | 106.00 | 107.00 | 7.2M |
| 2024-09-27 | 105.00 | 113.00 | 104.00 | 113.00 | 0.0M |
| 2024-09-26 | 107.50 | 109.50 | 102.50 | 103.00 | 0.0M |
| 2024-09-25 | 114.50 | 115.50 | 105.00 | 105.00 | 0.0M |
| 2024-09-24 | 119.00 | 121.50 | 110.50 | 111.00 | 13.7M |
| 2024-09-23 | 118.50 | 122.50 | 111.00 | 116.00 | 0.0M |
| 2024-09-20 | 109.50 | 114.50 | 108.00 | 114.50 | 0.0M |
| 2024-09-19 | 96.00 | 104.50 | 95.80 | 104.50 | 0.0M |
| 2024-09-18 | 105.50 | 105.50 | 95.00 | 95.30 | 0.0M |
| 2024-09-16 | 100.50 | 105.50 | 98.30 | 105.50 | 0.0M |
| 2024-09-13 | 93.40 | 96.10 | 85.30 | 96.10 | 0.0M |
| 2024-09-12 | 79.50 | 87.40 | 78.30 | 87.40 | 0.0M |
| 2024-09-11 | 86.50 | 87.20 | 79.50 | 79.50 | 0.0M |
| 2024-09-10 | 85.20 | 88.30 | 84.40 | 88.30 | 0.0M |
| 2024-09-09 | 76.20 | 80.30 | 76.20 | 80.30 | 0.0M |
| 2024-09-06 | 75.80 | 77.40 | 73.00 | 73.00 | 0.0M |
| 2024-09-05 | 76.50 | 79.00 | 75.10 | 76.00 | 0.0M |
| 2024-09-04 | 74.30 | 79.00 | 74.30 | 74.60 | 0.0M |
| 2024-09-03 | 86.40 | 88.00 | 82.40 | 82.50 | 0.0M |
| 2024-09-02 | 84.80 | 87.50 | 84.00 | 87.10 | 0.0M |
| 2024-08-30 | 81.50 | 85.40 | 81.50 | 84.50 | 0.0M |
| 2024-08-29 | 83.00 | 83.50 | 81.00 | 81.80 | 0.0M |
| 2024-08-28 | 82.40 | 83.90 | 82.40 | 83.00 | 0.0M |
| 2024-08-27 | 79.60 | 84.50 | 79.10 | 84.50 | 0.0M |
| 2024-08-26 | 83.00 | 83.10 | 79.60 | 79.60 | 0.0M |
| 2024-08-23 | 82.10 | 84.40 | 77.50 | 84.40 | 0.0M |
| 2024-08-22 | 85.10 | 85.10 | 80.50 | 83.50 | 0.0M |
| 2024-08-21 | 83.60 | 88.50 | 82.50 | 84.00 | 0.0M |
| 2024-08-20 | 81.30 | 86.50 | 76.50 | 84.30 | 0.0M |
| 2024-08-19 | 75.50 | 78.70 | 75.20 | 78.70 | 0.0M |
| 2024-08-16 | 69.50 | 71.60 | 68.00 | 71.60 | 0.0M |
| 2024-08-15 | 59.90 | 65.10 | 59.40 | 65.10 | 0.0M |
| 2024-08-14 | 62.20 | 62.30 | 58.10 | 59.20 | 0.0M |
| 2024-08-13 | 60.60 | 61.20 | 57.20 | 60.00 | 0.0M |
| 2024-08-12 | 57.00 | 60.70 | 56.60 | 57.40 | 0.0M |
| 2024-08-09 | 58.20 | 61.20 | 56.50 | 56.80 | 0.0M |
| 2024-08-08 | 57.90 | 60.60 | 54.30 | 57.10 | 0.0M |
| 2024-08-07 | 53.20 | 61.30 | 53.20 | 57.00 | 0.0M |
| 2024-08-06 | 63.30 | 65.70 | 56.30 | 56.30 | 0.0M |
| 2024-08-05 | 67.20 | 69.40 | 62.50 | 62.50 | 0.0M |
| 2024-08-02 | 61.10 | 69.40 | 60.20 | 69.40 | 0.0M |
| 2024-08-01 | 65.40 | 69.00 | 61.60 | 63.10 | 0.0M |
| 2024-07-31 | 56.10 | 62.90 | 56.00 | 62.80 | 0.0M |
| 2024-07-30 | 54.00 | 57.50 | 52.50 | 57.20 | 0.0M |
| 2024-07-29 | 57.00 | 57.80 | 54.80 | 55.10 | 0.0M |
| 2024-07-26 | 53.00 | 57.60 | 52.00 | 55.00 | 0.0M |
| 2024-07-23 | 54.30 | 54.70 | 52.80 | 54.50 | 0.0M |
| 2024-07-22 | 58.80 | 58.90 | 52.60 | 53.50 | 0.0M |
| 2024-07-19 | 52.30 | 56.50 | 51.60 | 55.00 | 0.0M |
| 2024-07-18 | 53.70 | 56.60 | 51.50 | 52.90 | 0.0M |
| 2024-07-17 | 53.10 | 54.40 | 53.10 | 53.90 | 0.0M |
| 2024-07-16 | 51.40 | 56.40 | 51.40 | 54.50 | 0.0M |
| 2024-07-15 | 57.00 | 59.60 | 50.60 | 51.30 | 0.0M |
| 2024-07-12 | 49.80 | 54.20 | 49.50 | 54.20 | 0.0M |
| 2024-07-11 | 51.20 | 52.70 | 48.40 | 49.35 | 0.0M |
| 2024-07-10 | 49.50 | 54.00 | 47.20 | 50.90 | 0.0M |
| 2024-07-09 | 57.70 | 57.70 | 52.10 | 52.10 | 0.0M |
| 2024-07-08 | 57.80 | 57.80 | 56.60 | 57.80 | 0.0M |
| 2024-07-05 | 52.60 | 52.60 | 52.60 | 52.60 | 0.0M |
| 2024-07-04 | 47.85 | 47.85 | 47.85 | 47.85 | 0.0M |
| 2024-07-03 | 43.35 | 44.35 | 42.50 | 43.50 | 0.0M |
| 2024-07-02 | 42.20 | 43.50 | 41.35 | 42.80 | 0.0M |
| 2024-07-01 | 41.40 | 42.35 | 41.35 | 41.50 | 0.0M |
| 2024-06-28 | 41.45 | 43.00 | 41.30 | 41.50 | 0.0M |
| 2024-06-27 | 41.15 | 41.70 | 41.00 | 41.25 | 0.0M |
| 2024-06-26 | 41.85 | 42.30 | 41.40 | 41.40 | 0.0M |
| 2024-06-25 | 40.70 | 41.40 | 39.60 | 41.40 | 0.0M |
| 2024-06-24 | 42.35 | 42.40 | 41.05 | 41.15 | 0.0M |
| 2024-06-21 | 42.70 | 43.45 | 41.55 | 41.80 | 0.0M |
| 2024-06-20 | 41.75 | 45.00 | 40.90 | 42.70 | 0.0M |
| 2024-06-19 | 42.70 | 43.00 | 40.85 | 41.10 | 0.0M |
| 2024-06-18 | 40.15 | 43.70 | 40.15 | 42.30 | 0.0M |
| 2024-06-17 | 38.80 | 42.10 | 38.20 | 40.15 | 0.0M |
| 2024-06-14 | 39.50 | 39.55 | 38.80 | 38.80 | 0.0M |
| 2024-06-13 | 39.90 | 39.90 | 39.25 | 39.30 | 0.0M |
| 2024-06-12 | 40.10 | 40.50 | 39.35 | 40.00 | 0.0M |
| 2024-06-11 | 41.90 | 43.50 | 40.10 | 40.10 | 0.0M |
| 2024-06-07 | 41.30 | 43.25 | 39.60 | 41.70 | 0.0M |
| 2024-06-06 | 37.35 | 39.35 | 36.95 | 39.35 | 0.0M |
| 2024-06-05 | 36.85 | 36.85 | 35.60 | 35.80 | 0.0M |
| 2024-06-04 | 37.85 | 37.85 | 36.85 | 37.00 | 0.0M |
| 2024-06-03 | 36.60 | 38.20 | 36.60 | 37.80 | 0.0M |
| 2024-05-31 | 36.20 | 36.65 | 36.20 | 36.50 | 0.0M |
| 2024-05-30 | 37.85 | 37.85 | 36.60 | 36.60 | 0.0M |
| 2024-05-29 | 37.65 | 38.40 | 37.60 | 37.60 | 0.0M |
| 2024-05-28 | 38.15 | 38.15 | 37.20 | 37.60 | 0.0M |
| 2024-05-27 | 36.05 | 38.40 | 36.05 | 38.10 | 0.0M |
| 2024-05-24 | 36.05 | 36.30 | 35.60 | 35.80 | 0.0M |
| 2024-05-23 | 37.45 | 37.55 | 35.45 | 36.05 | 0.0M |
| 2024-05-22 | 34.60 | 36.90 | 34.60 | 36.90 | 0.0M |
| 2024-05-21 | 34.20 | 35.10 | 34.20 | 34.45 | 0.0M |
| 2024-05-20 | 33.70 | 35.20 | 33.40 | 34.65 | 0.0M |
| 2024-05-17 | 33.00 | 34.05 | 33.00 | 33.30 | 0.0M |
| 2024-05-16 | 34.10 | 34.10 | 32.65 | 33.00 | 0.0M |
| 2024-05-15 | 33.50 | 34.10 | 33.50 | 33.65 | 0.0M |
| 2024-05-14 | 33.95 | 33.95 | 33.75 | 33.75 | 0.0M |
| 2024-05-13 | 34.40 | 34.40 | 33.85 | 33.95 | 0.0M |
| 2024-05-10 | 34.30 | 34.45 | 34.20 | 34.45 | 0.0M |
| 2024-05-09 | 34.80 | 35.00 | 34.10 | 34.10 | 0.0M |
| 2024-05-08 | 35.45 | 36.15 | 34.90 | 35.05 | 0.0M |
| 2024-05-07 | 33.95 | 36.45 | 33.40 | 35.40 | 0.0M |
| 2024-05-06 | 33.95 | 33.95 | 33.00 | 33.30 | 0.0M |
| 2024-05-03 | 33.25 | 33.25 | 33.10 | 33.15 | 0.0M |
| 2024-05-02 | 33.45 | 33.50 | 33.10 | 33.15 | 0.0M |
| 2024-04-30 | 33.50 | 33.75 | 33.00 | 33.35 | 0.0M |
| 2024-04-29 | 33.95 | 34.40 | 33.00 | 33.15 | 0.0M |
| 2024-04-26 | 31.55 | 33.45 | 31.55 | 32.75 | 0.0M |
| 2024-04-25 | 31.55 | 31.95 | 31.15 | 31.15 | 0.0M |
| 2024-04-24 | 32.25 | 32.25 | 31.20 | 31.50 | 0.0M |
| 2024-04-23 | 31.70 | 31.75 | 31.20 | 31.20 | 0.0M |
| 2024-04-22 | 32.25 | 32.60 | 30.80 | 31.25 | 0.0M |
| 2024-04-19 | 33.45 | 33.80 | 31.35 | 32.25 | 0.0M |
| 2024-04-18 | 33.80 | 34.00 | 33.45 | 33.45 | 0.0M |
| 2024-04-17 | 33.40 | 33.65 | 33.30 | 33.65 | 0.0M |
| 2024-04-16 | 33.95 | 33.95 | 32.90 | 33.00 | 0.0M |
| 2024-04-15 | 35.60 | 35.60 | 34.40 | 34.40 | 0.0M |
| 2024-04-12 | 35.85 | 35.90 | 35.45 | 35.60 | 0.0M |
| 2024-04-11 | 36.15 | 36.75 | 35.65 | 35.70 | 0.0M |
| 2024-04-10 | 35.50 | 36.30 | 35.50 | 36.15 | 0.0M |
| 2024-04-09 | 35.70 | 35.75 | 35.25 | 35.45 | 0.0M |
| 2024-04-08 | 36.75 | 36.75 | 35.50 | 35.60 | 0.0M |
| 2024-04-03 | 37.75 | 37.75 | 36.50 | 36.50 | 0.0M |
| 2024-04-02 | 38.00 | 38.85 | 37.60 | 37.95 | 0.0M |
| 2024-04-01 | 38.40 | 39.70 | 38.40 | 39.50 | 0.0M |
| 2024-03-29 | 38.20 | 39.15 | 38.15 | 38.15 | 0.0M |
| 2024-03-28 | 40.40 | 40.40 | 38.20 | 38.25 | 0.0M |
| 2024-03-27 | 43.80 | 45.45 | 39.30 | 40.55 | 0.0M |
| 2024-03-26 | 38.70 | 41.60 | 38.70 | 41.35 | 0.0M |
| 2024-03-25 | 37.50 | 39.40 | 37.40 | 38.70 | 0.0M |
| 2024-03-22 | 36.45 | 37.05 | 36.00 | 36.60 | 0.0M |
| 2024-03-21 | 36.00 | 36.80 | 34.55 | 35.40 | 0.0M |
| 2024-03-20 | 37.35 | 40.55 | 35.70 | 36.30 | 0.0M |
| 2024-03-19 | 35.35 | 37.00 | 35.35 | 36.90 | 0.0M |
| 2024-03-18 | 35.10 | 35.35 | 34.85 | 35.35 | 0.0M |
| 2024-03-15 | 35.45 | 35.45 | 34.55 | 34.80 | 0.0M |
| 2024-03-14 | 35.50 | 35.70 | 35.00 | 35.10 | 0.0M |
| 2024-03-13 | 36.70 | 36.85 | 34.95 | 35.40 | 0.0M |
| 2024-03-12 | 36.15 | 36.95 | 36.00 | 36.85 | 0.0M |
| 2024-03-11 | 34.90 | 36.10 | 34.90 | 35.90 | 0.0M |
| 2024-03-08 | 35.15 | 35.30 | 34.60 | 34.90 | 0.0M |
| 2024-03-07 | 34.35 | 34.90 | 34.10 | 34.50 | 0.0M |
| 2024-03-06 | 34.25 | 34.30 | 33.70 | 33.90 | 0.0M |
| 2024-03-05 | 34.25 | 34.60 | 33.75 | 34.25 | 0.0M |
| 2024-03-04 | 33.85 | 34.60 | 33.70 | 34.25 | 0.0M |
| 2024-03-01 | 34.35 | 34.50 | 33.80 | 33.80 | 0.0M |
| 2024-02-29 | 33.25 | 35.10 | 33.25 | 34.30 | 0.0M |
| 2024-02-27 | 32.50 | 33.30 | 32.50 | 32.80 | 0.0M |
| 2024-02-26 | 31.85 | 32.20 | 31.60 | 32.20 | 0.0M |
| 2024-02-23 | 31.65 | 32.35 | 31.65 | 32.10 | 0.0M |
| 2024-02-22 | 31.55 | 32.00 | 31.55 | 31.80 | 0.0M |
| 2024-02-21 | 31.30 | 31.85 | 31.20 | 31.55 | 0.0M |
| 2024-02-20 | 32.20 | 32.55 | 31.75 | 31.75 | 0.0M |
| 2024-02-19 | 33.40 | 33.40 | 32.00 | 32.20 | 0.0M |
| 2024-02-16 | 32.05 | 32.60 | 31.60 | 32.15 | 0.0M |
| 2024-02-15 | 32.20 | 32.60 | 31.95 | 32.60 | 0.0M |
| 2024-02-05 | 32.80 | 32.80 | 32.50 | 32.60 | 0.0M |
| 2024-02-02 | 33.25 | 33.25 | 32.50 | 32.65 | 0.0M |
| 2024-01-31 | 33.45 | 34.30 | 33.40 | 33.50 | 0.0M |
| 2024-01-30 | 33.40 | 34.20 | 33.40 | 34.05 | 0.0M |
| 2024-01-29 | 33.75 | 33.85 | 33.65 | 33.70 | 0.0M |
| 2024-01-26 | 33.55 | 34.25 | 33.55 | 34.20 | 0.0M |
| 2024-01-25 | 32.90 | 34.10 | 32.90 | 33.45 | 0.0M |
| 2024-01-24 | 32.45 | 33.70 | 32.45 | 32.90 | 0.0M |
| 2024-01-23 | 32.45 | 32.65 | 31.80 | 32.45 | 0.0M |
| 2024-01-22 | 32.90 | 34.10 | 32.00 | 32.45 | 0.0M |
| 2024-01-19 | 33.75 | 33.85 | 33.60 | 33.65 | 0.0M |
| 2024-01-18 | 34.65 | 34.65 | 33.75 | 33.75 | 0.0M |
| 2024-01-17 | 34.45 | 34.50 | 33.35 | 33.75 | 0.0M |
| 2024-01-16 | 34.45 | 35.65 | 34.40 | 34.60 | 0.0M |
| 2024-01-15 | 33.50 | 34.45 | 33.50 | 34.25 | 0.0M |
| 2024-01-12 | 34.75 | 34.80 | 32.75 | 33.25 | 0.0M |
| 2024-01-11 | 35.50 | 35.85 | 34.70 | 34.75 | 0.0M |
| 2024-01-10 | 36.85 | 37.00 | 35.15 | 35.50 | 0.0M |
| 2024-01-09 | 34.75 | 34.75 | 34.30 | 34.35 | 0.0M |
| 2024-01-08 | 34.70 | 35.00 | 34.40 | 34.40 | 0.0M |
| 2024-01-05 | 33.65 | 34.80 | 33.65 | 34.20 | 0.0M |
| 2024-01-04 | 34.80 | 35.40 | 33.60 | 33.95 | 0.0M |
| 2024-01-03 | 32.80 | 33.80 | 32.80 | 33.30 | 0.0M |
| 2024-01-02 | 32.30 | 33.80 | 32.30 | 32.80 | 0.0M |