148.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 101.00 | 109.00 | 99.00 | 99.00 | 10.6M |
| 2024-12-27 | 95.00 | 110.00 | 94.00 | 102.00 | 14.5M |
| 2024-12-24 | 96.00 | 97.00 | 94.00 | 95.00 | 1.9M |
| 2024-12-23 | 96.00 | 98.00 | 94.00 | 95.00 | 5.0M |
| 2024-12-20 | 94.00 | 118.00 | 93.00 | 96.00 | 37.8M |
| 2024-12-19 | 98.00 | 98.00 | 93.00 | 94.00 | 4.0M |
| 2024-12-18 | 100.00 | 102.00 | 98.00 | 99.00 | 1.1M |
| 2024-12-17 | 102.00 | 102.00 | 99.00 | 100.00 | 1.2M |
| 2024-12-16 | 101.00 | 103.00 | 100.00 | 101.00 | 2.7M |
| 2024-12-13 | 103.00 | 104.00 | 101.00 | 102.00 | 0.6M |
| 2024-12-12 | 103.00 | 104.00 | 101.00 | 103.00 | 1.0M |
| 2024-12-11 | 103.00 | 104.00 | 102.00 | 103.00 | 2.0M |
| 2024-12-10 | 103.00 | 103.00 | 101.00 | 102.00 | 1.6M |
| 2024-12-09 | 103.00 | 104.00 | 101.00 | 103.00 | 2.2M |
| 2024-12-06 | 103.00 | 103.00 | 101.00 | 102.00 | 0.8M |
| 2024-12-05 | 103.00 | 104.00 | 101.00 | 103.00 | 2.7M |
| 2024-12-04 | 109.00 | 109.00 | 101.00 | 102.00 | 1.0M |
| 2024-12-03 | 109.00 | 109.00 | 100.00 | 102.00 | 3.3M |
| 2024-12-02 | 109.00 | 109.00 | 101.00 | 102.00 | 2.7M |
| 2024-11-29 | 105.00 | 106.00 | 103.00 | 103.00 | 1.6M |
| 2024-11-28 | 102.00 | 106.00 | 102.00 | 104.00 | 2.1M |
| 2024-11-26 | 100.00 | 106.00 | 100.00 | 104.00 | 2.4M |
| 2024-11-25 | 104.00 | 106.00 | 103.00 | 103.00 | 3.1M |
| 2024-11-22 | 96.00 | 107.00 | 96.00 | 105.00 | 3.4M |
| 2024-11-21 | 103.00 | 111.00 | 102.00 | 106.00 | 5.7M |
| 2024-11-20 | 96.00 | 107.00 | 96.00 | 103.00 | 3.4M |
| 2024-11-19 | 105.00 | 107.00 | 105.00 | 106.00 | 1.7M |
| 2024-11-18 | 104.00 | 108.00 | 104.00 | 106.00 | 1.4M |
| 2024-11-15 | 108.00 | 110.00 | 106.00 | 108.00 | 2.7M |
| 2024-11-14 | 107.00 | 109.00 | 107.00 | 109.00 | 1.4M |
| 2024-11-13 | 107.00 | 110.00 | 107.00 | 108.00 | 1.9M |
| 2024-11-12 | 106.00 | 110.00 | 106.00 | 107.00 | 2.8M |
| 2024-11-11 | 106.00 | 112.00 | 106.00 | 108.00 | 3.0M |
| 2024-11-08 | 106.00 | 116.00 | 106.00 | 108.00 | 10.0M |
| 2024-11-07 | 108.00 | 128.00 | 108.00 | 115.00 | 80.7M |
| 2024-11-06 | 107.00 | 109.00 | 107.00 | 107.00 | 1.1M |
| 2024-11-05 | 108.00 | 109.00 | 106.00 | 107.00 | 1.6M |
| 2024-11-04 | 119.00 | 119.00 | 107.00 | 109.00 | 3.1M |
| 2024-11-01 | 111.00 | 112.00 | 109.00 | 111.00 | 2.0M |
| 2024-10-31 | 111.00 | 113.00 | 110.00 | 111.00 | 1.5M |
| 2024-10-30 | 113.00 | 113.00 | 111.00 | 111.00 | 2.9M |
| 2024-10-29 | 113.00 | 113.00 | 111.00 | 113.00 | 1.4M |
| 2024-10-28 | 112.00 | 114.00 | 111.00 | 113.00 | 1.8M |
| 2024-10-25 | 112.00 | 113.00 | 111.00 | 111.00 | 1.4M |
| 2024-10-24 | 112.00 | 113.00 | 112.00 | 112.00 | 1.3M |
| 2024-10-23 | 103.00 | 113.00 | 103.00 | 112.00 | 2.8M |
| 2024-10-22 | 104.00 | 114.00 | 104.00 | 112.00 | 1.6M |
| 2024-10-21 | 104.00 | 114.00 | 104.00 | 113.00 | 2.9M |
| 2024-10-18 | 104.00 | 115.00 | 104.00 | 113.00 | 1.6M |
| 2024-10-17 | 103.00 | 115.00 | 103.00 | 114.00 | 2.7M |
| 2024-10-16 | 105.00 | 116.00 | 105.00 | 113.00 | 2.6M |
| 2024-10-15 | 104.00 | 115.00 | 104.00 | 115.00 | 1.6M |
| 2024-10-14 | 114.00 | 115.00 | 113.00 | 113.00 | 1.2M |
| 2024-10-11 | 106.00 | 116.00 | 106.00 | 113.00 | 1.8M |
| 2024-10-10 | 115.00 | 116.00 | 114.00 | 115.00 | 1.0M |
| 2024-10-09 | 115.00 | 116.00 | 114.00 | 115.00 | 1.1M |
| 2024-10-08 | 107.00 | 116.00 | 107.00 | 116.00 | 2.2M |
| 2024-10-07 | 109.00 | 120.00 | 109.00 | 116.00 | 3.3M |
| 2024-10-04 | 110.00 | 120.00 | 110.00 | 119.00 | 6.3M |
| 2024-10-03 | 105.00 | 116.00 | 105.00 | 113.00 | 2.4M |
| 2024-10-02 | 115.00 | 118.00 | 115.00 | 115.00 | 2.3M |
| 2024-10-01 | 107.00 | 118.00 | 107.00 | 117.00 | 1.9M |
| 2024-09-30 | 115.00 | 118.00 | 115.00 | 117.00 | 1.5M |
| 2024-09-27 | 118.00 | 118.00 | 116.00 | 117.00 | 2.1M |
| 2024-09-26 | 117.00 | 118.00 | 116.00 | 118.00 | 2.1M |
| 2024-09-25 | 117.00 | 119.00 | 116.00 | 116.00 | 2.4M |
| 2024-09-24 | 118.00 | 119.00 | 116.00 | 118.00 | 3.5M |
| 2024-09-23 | 119.00 | 120.00 | 117.00 | 118.00 | 3.5M |
| 2024-09-20 | 110.00 | 120.00 | 110.00 | 119.00 | 1.8M |
| 2024-09-19 | 110.00 | 121.00 | 110.00 | 119.00 | 2.3M |
| 2024-09-18 | 110.00 | 121.00 | 110.00 | 120.00 | 5.4M |
| 2024-09-17 | 110.00 | 121.00 | 110.00 | 120.00 | 3.1M |
| 2024-09-13 | 111.00 | 121.00 | 111.00 | 119.00 | 2.2M |
| 2024-09-12 | 121.00 | 121.00 | 119.00 | 120.00 | 2.6M |
| 2024-09-11 | 121.00 | 122.00 | 120.00 | 121.00 | 2.3M |
| 2024-09-10 | 114.00 | 123.00 | 114.00 | 120.00 | 3.6M |
| 2024-09-09 | 120.00 | 127.00 | 120.00 | 123.00 | 11.7M |
| 2024-09-06 | 121.00 | 121.00 | 119.00 | 120.00 | 1.5M |
| 2024-09-05 | 120.00 | 121.00 | 119.00 | 121.00 | 1.5M |
| 2024-09-04 | 112.00 | 121.00 | 112.00 | 121.00 | 1.6M |
| 2024-09-03 | 121.00 | 121.00 | 119.00 | 121.00 | 1.4M |
| 2024-09-02 | 112.00 | 122.00 | 112.00 | 121.00 | 2.4M |
| 2024-08-30 | 121.00 | 122.00 | 119.00 | 121.00 | 4.1M |
| 2024-08-29 | 121.00 | 123.00 | 120.00 | 121.00 | 2.0M |
| 2024-08-28 | 120.00 | 122.00 | 119.00 | 121.00 | 1.6M |
| 2024-08-27 | 121.00 | 122.00 | 119.00 | 121.00 | 1.5M |
| 2024-08-26 | 123.00 | 123.00 | 120.00 | 120.00 | 2.7M |
| 2024-08-23 | 115.00 | 130.00 | 115.00 | 122.00 | 10.9M |
| 2024-08-22 | 120.00 | 130.00 | 119.00 | 124.00 | 11.2M |
| 2024-08-21 | 120.00 | 121.00 | 119.00 | 121.00 | 1.9M |
| 2024-08-20 | 110.00 | 121.00 | 110.00 | 120.00 | 2.0M |
| 2024-08-19 | 111.00 | 122.00 | 111.00 | 120.00 | 2.5M |
| 2024-08-16 | 111.00 | 121.00 | 111.00 | 121.00 | 1.0M |
| 2024-08-15 | 118.00 | 121.00 | 118.00 | 120.00 | 1.4M |
| 2024-08-14 | 111.00 | 122.00 | 111.00 | 120.00 | 1.7M |
| 2024-08-13 | 117.00 | 122.00 | 117.00 | 120.00 | 2.1M |
| 2024-08-12 | 119.00 | 123.00 | 118.00 | 119.00 | 2.2M |
| 2024-08-09 | 116.00 | 122.00 | 116.00 | 119.00 | 2.7M |
| 2024-08-08 | 116.00 | 121.00 | 116.00 | 121.00 | 3.2M |
| 2024-08-07 | 118.00 | 123.00 | 118.00 | 118.00 | 3.2M |
| 2024-08-06 | 109.00 | 123.00 | 109.00 | 119.00 | 4.0M |
| 2024-08-05 | 120.00 | 126.00 | 113.00 | 119.00 | 8.9M |
| 2024-08-02 | 111.00 | 136.00 | 111.00 | 124.00 | 52.9M |
| 2024-08-01 | 112.00 | 122.00 | 112.00 | 121.00 | 1.8M |
| 2024-07-31 | 112.00 | 123.00 | 112.00 | 121.00 | 2.0M |
| 2024-07-30 | 122.00 | 122.00 | 120.00 | 121.00 | 1.2M |
| 2024-07-29 | 129.00 | 129.00 | 120.00 | 121.00 | 2.1M |
| 2024-07-26 | 129.00 | 129.00 | 120.00 | 122.00 | 1.9M |
| 2024-07-25 | 125.00 | 125.00 | 121.00 | 123.00 | 2.2M |
| 2024-07-24 | 133.00 | 133.00 | 122.00 | 124.00 | 1.6M |
| 2024-07-23 | 114.00 | 124.00 | 114.00 | 124.00 | 4.0M |
| 2024-07-22 | 125.00 | 125.00 | 122.00 | 124.00 | 4.4M |
| 2024-07-19 | 125.00 | 127.00 | 123.00 | 124.00 | 3.8M |
| 2024-07-18 | 121.00 | 130.00 | 121.00 | 125.00 | 11.5M |
| 2024-07-17 | 115.00 | 126.00 | 115.00 | 123.00 | 2.7M |
| 2024-07-16 | 118.00 | 127.00 | 118.00 | 124.00 | 1.9M |
| 2024-07-15 | 117.00 | 128.00 | 117.00 | 126.00 | 3.2M |
| 2024-07-12 | 118.00 | 128.00 | 118.00 | 127.00 | 2.7M |
| 2024-07-11 | 117.00 | 128.00 | 117.00 | 128.00 | 2.9M |
| 2024-07-10 | 118.00 | 129.00 | 118.00 | 126.00 | 3.3M |
| 2024-07-09 | 129.00 | 130.00 | 126.00 | 128.00 | 5.5M |
| 2024-07-08 | 131.00 | 131.00 | 128.00 | 128.00 | 5.8M |
| 2024-07-05 | 130.00 | 134.00 | 130.00 | 131.00 | 3.2M |
| 2024-07-04 | 122.00 | 133.00 | 122.00 | 130.00 | 5.7M |
| 2024-07-03 | 132.00 | 136.00 | 130.00 | 131.00 | 6.8M |
| 2024-07-02 | 131.00 | 136.00 | 131.00 | 133.00 | 4.4M |
| 2024-07-01 | 126.00 | 137.00 | 126.00 | 133.00 | 4.9M |
| 2024-06-28 | 139.00 | 141.00 | 133.00 | 135.00 | 6.2M |
| 2024-06-27 | 146.00 | 148.00 | 136.00 | 138.00 | 30.8M |
| 2024-06-26 | 125.00 | 151.00 | 125.00 | 146.00 | 186.3M |
| 2024-06-25 | 126.00 | 131.00 | 125.00 | 125.00 | 6.1M |
| 2024-06-24 | 117.00 | 135.00 | 117.00 | 128.00 | 15.4M |
| 2024-06-21 | 120.00 | 130.00 | 120.00 | 126.00 | 5.8M |
| 2024-06-20 | 130.00 | 139.00 | 120.00 | 130.00 | 25.3M |
| 2024-06-19 | 165.00 | 165.00 | 126.00 | 130.00 | 107.7M |
| 2024-06-14 | 131.00 | 149.00 | 106.00 | 149.00 | 100.6M |
| 2024-06-13 | 130.00 | 130.00 | 108.00 | 111.00 | 4.8M |
| 2024-06-12 | 116.00 | 120.00 | 107.00 | 110.00 | 4.9M |
| 2024-06-11 | 134.00 | 134.00 | 116.00 | 116.00 | 4.9M |
| 2024-06-10 | 129.00 | 129.00 | 113.00 | 118.00 | 8.8M |
| 2024-06-07 | 141.00 | 141.00 | 117.00 | 119.00 | 4.8M |
| 2024-06-06 | 127.00 | 128.00 | 120.00 | 122.00 | 8.7M |
| 2024-06-05 | 147.00 | 147.00 | 126.00 | 127.00 | 5.8M |
| 2024-06-04 | 132.00 | 132.00 | 125.00 | 128.00 | 7.1M |
| 2024-06-03 | 133.00 | 133.00 | 126.00 | 128.00 | 4.6M |
| 2024-05-31 | 132.00 | 134.00 | 130.00 | 130.00 | 3.1M |
| 2024-05-30 | 134.00 | 136.00 | 132.00 | 132.00 | 4.9M |
| 2024-05-29 | 138.00 | 138.00 | 134.00 | 134.00 | 5.2M |
| 2024-05-28 | 133.00 | 140.00 | 133.00 | 136.00 | 4.1M |
| 2024-05-27 | 140.00 | 144.00 | 130.00 | 137.00 | 5.3M |
| 2024-05-22 | 137.00 | 141.00 | 127.00 | 140.00 | 20.2M |
| 2024-05-21 | 135.00 | 142.00 | 135.00 | 137.00 | 14.2M |
| 2024-05-20 | 124.00 | 142.00 | 124.00 | 135.00 | 28.7M |
| 2024-05-17 | 142.00 | 142.00 | 132.00 | 133.00 | 16.3M |
| 2024-05-16 | 134.00 | 152.00 | 134.00 | 142.00 | 19.5M |
| 2024-05-15 | 134.00 | 148.00 | 134.00 | 143.00 | 7.0M |
| 2024-05-14 | 139.00 | 147.00 | 139.00 | 143.00 | 8.4M |
| 2024-05-13 | 138.00 | 149.00 | 138.00 | 146.00 | 10.0M |
| 2024-05-08 | 136.00 | 148.00 | 136.00 | 146.00 | 7.9M |
| 2024-05-07 | 128.00 | 148.00 | 128.00 | 145.00 | 17.4M |
| 2024-05-06 | 130.00 | 142.00 | 130.00 | 137.00 | 8.5M |
| 2024-05-03 | 142.00 | 144.00 | 135.00 | 140.00 | 10.0M |
| 2024-05-02 | 140.00 | 150.00 | 140.00 | 142.00 | 8.5M |
| 2024-04-30 | 145.00 | 154.00 | 145.00 | 149.00 | 8.6M |
| 2024-04-29 | 145.00 | 153.00 | 143.00 | 147.00 | 11.8M |
| 2024-04-26 | 158.00 | 162.00 | 148.00 | 150.00 | 18.2M |
| 2024-04-25 | 147.00 | 168.00 | 147.00 | 160.00 | 54.8M |
| 2024-04-24 | 152.00 | 152.00 | 146.00 | 146.00 | 8.2M |
| 2024-04-23 | 140.00 | 162.00 | 140.00 | 152.00 | 10.7M |
| 2024-04-22 | 151.00 | 163.00 | 151.00 | 159.00 | 8.9M |
| 2024-04-19 | 150.00 | 173.00 | 150.00 | 161.00 | 31.7M |
| 2024-04-18 | 149.00 | 177.00 | 149.00 | 160.00 | 32.2M |
| 2024-04-17 | 190.00 | 197.00 | 164.00 | 168.00 | 124.0M |
| 2024-04-16 | 182.00 | 210.00 | 162.00 | 189.00 | 208.6M |
| 2024-04-05 | 160.00 | 172.00 | 150.00 | 172.00 | 126.3M |
| 2024-04-04 | 110.00 | 128.00 | 110.00 | 128.00 | 6.6M |
| 2024-04-03 | 95.00 | 95.00 | 95.00 | 95.00 | 15.2M |
| 2024-04-02 | 87.00 | 87.00 | 87.00 | 87.00 | 5.5M |
| 2024-04-01 | 96.00 | 96.00 | 96.00 | 96.00 | 2.6M |
| 2024-03-28 | 106.00 | 106.00 | 106.00 | 106.00 | 2.9M |
| 2024-03-27 | 117.00 | 117.00 | 117.00 | 117.00 | 3.0M |
| 2024-03-26 | 130.00 | 130.00 | 130.00 | 130.00 | 3.6M |
| 2024-03-25 | 159.00 | 159.00 | 144.00 | 144.00 | 3.0M |
| 2024-03-22 | 149.00 | 164.00 | 149.00 | 159.00 | 29.6M |
| 2024-03-21 | 170.00 | 172.00 | 154.00 | 158.00 | 44.2M |
| 2024-03-20 | 167.00 | 176.00 | 164.00 | 168.00 | 68.2M |
| 2024-03-19 | 160.00 | 163.00 | 147.00 | 163.00 | 102.0M |
| 2024-03-18 | 138.00 | 149.00 | 134.00 | 149.00 | 48.6M |
| 2024-03-15 | 138.00 | 138.00 | 133.00 | 136.00 | 7.6M |
| 2024-03-14 | 148.00 | 148.00 | 134.00 | 136.00 | 14.0M |
| 2024-03-13 | 148.00 | 151.00 | 138.00 | 138.00 | 19.8M |
| 2024-03-08 | 142.00 | 160.00 | 142.00 | 148.00 | 29.4M |
| 2024-03-07 | 151.00 | 162.00 | 151.00 | 151.00 | 21.5M |
| 2024-03-06 | 169.00 | 171.00 | 153.00 | 160.00 | 65.4M |
| 2024-03-05 | 155.00 | 159.00 | 148.00 | 159.00 | 60.2M |
| 2024-03-04 | 132.00 | 145.00 | 127.00 | 145.00 | 52.2M |
| 2024-02-22 | 129.00 | 141.00 | 129.00 | 132.00 | 36.9M |
| 2024-02-21 | 152.00 | 154.00 | 133.00 | 138.00 | 41.9M |
| 2024-02-20 | 157.00 | 160.00 | 152.00 | 152.00 | 11.9M |
| 2024-02-19 | 157.00 | 161.00 | 151.00 | 156.00 | 32.0M |
| 2024-02-16 | 150.00 | 174.00 | 150.00 | 157.00 | 123.1M |
| 2024-02-13 | 148.00 | 170.00 | 148.00 | 150.00 | 106.5M |
| 2024-02-12 | 172.00 | 191.00 | 162.00 | 166.00 | 74.9M |
| 2024-02-07 | 206.00 | 210.00 | 181.00 | 181.00 | 111.6M |
| 2024-02-06 | 218.00 | 226.00 | 208.00 | 208.00 | 48.5M |
| 2024-02-05 | 236.00 | 248.00 | 218.00 | 218.00 | 122.5M |
| 2024-02-02 | 218.00 | 234.00 | 216.00 | 234.00 | 124.5M |
| 2024-02-01 | 196.00 | 228.00 | 196.00 | 216.00 | 137.9M |
| 2024-01-31 | 197.00 | 258.00 | 197.00 | 206.00 | 255.5M |
| 2024-01-30 | 282.00 | 290.00 | 226.00 | 230.00 | 330.0M |
| 2024-01-29 | 320.00 | 322.00 | 282.00 | 282.00 | 281.3M |
| 2024-01-26 | 222.00 | 370.00 | 222.00 | 320.00 | 1,673.3M |
| 2024-01-25 | 300.00 | 340.00 | 296.00 | 296.00 | 193.4M |
| 2024-01-24 | 474.00 | 480.00 | 394.00 | 394.00 | 145.4M |
| 2024-01-23 | 650.00 | 650.00 | 525.00 | 525.00 | 79.0M |
| 2024-01-22 | 940.00 | 1,030.00 | 700.00 | 700.00 | 171.3M |
| 2024-01-19 | 770.00 | 935.00 | 760.00 | 930.00 | 1,076.6M |
| 2024-01-18 | 620.00 | 770.00 | 620.00 | 760.00 | 750.0M |
| 2024-01-17 | 560.00 | 640.00 | 492.00 | 620.00 | 722.2M |
| 2024-01-16 | 510.00 | 575.00 | 438.00 | 540.00 | 687.9M |
| 2024-01-15 | 460.00 | 500.00 | 370.00 | 494.00 | 524.0M |
| 2024-01-12 | 685.00 | 780.00 | 492.00 | 492.00 | 330.1M |
| 2024-01-11 | 550.00 | 655.00 | 535.00 | 655.00 | 517.2M |
| 2024-01-10 | 410.00 | 530.00 | 360.00 | 525.00 | 616.6M |
| 2024-01-09 | 424.00 | 510.00 | 320.00 | 430.00 | 877.5M |
| 2024-01-08 | 422.00 | 422.00 | 288.00 | 422.00 | 595.8M |