47.75
Última Actualización: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 68.00 | 68.25 | 68.00 | 68.25 | 0.0M |
| 2022-12-29 | 67.25 | 67.50 | 67.25 | 67.50 | 0.0M |
| 2022-12-28 | 67.25 | 67.50 | 67.25 | 67.50 | 0.1M |
| 2022-12-23 | 65.75 | 65.75 | 65.75 | 65.75 | 0.0M |
| 2022-12-19 | 66.25 | 66.25 | 65.75 | 65.75 | 0.0M |
| 2022-12-16 | 64.50 | 64.50 | 64.50 | 64.50 | 0.0M |
| 2022-12-14 | 65.50 | 65.75 | 65.50 | 65.75 | 0.0M |
| 2022-12-13 | 65.00 | 65.25 | 65.00 | 65.25 | 0.0M |
| 2022-12-07 | 64.00 | 64.00 | 64.00 | 64.00 | 0.1M |
| 2022-12-06 | 65.00 | 65.25 | 64.75 | 64.75 | 0.0M |
| 2022-12-02 | 64.25 | 64.50 | 64.00 | 64.50 | 0.3M |
| 2022-11-24 | 62.75 | 62.75 | 62.75 | 62.75 | 0.0M |
| 2022-11-18 | 62.50 | 62.50 | 62.50 | 62.50 | 0.0M |
| 2022-11-14 | 61.50 | 61.50 | 60.75 | 61.25 | 0.3M |
| 2022-11-10 | 60.50 | 60.75 | 60.00 | 60.75 | 0.9M |
| 2022-11-04 | 60.75 | 61.00 | 60.75 | 61.00 | 0.0M |
| 2022-10-21 | 58.25 | 58.25 | 58.00 | 58.25 | 0.0M |
| 2022-10-17 | 55.00 | 56.75 | 54.75 | 56.75 | 0.1M |
| 2022-10-12 | 54.75 | 54.75 | 54.75 | 54.75 | 0.1M |
| 2022-10-07 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2022-10-06 | 55.00 | 55.00 | 54.25 | 54.25 | 0.0M |
| 2022-10-04 | 54.50 | 54.50 | 52.75 | 53.00 | 1.9M |
| 2022-10-03 | 55.25 | 55.25 | 55.25 | 55.25 | 0.1M |
| 2022-09-30 | 56.25 | 56.25 | 56.25 | 56.25 | 0.0M |
| 2022-09-29 | 57.00 | 57.00 | 56.50 | 56.75 | 0.0M |
| 2022-09-28 | 56.75 | 56.75 | 56.75 | 56.75 | 0.0M |
| 2022-09-27 | 56.25 | 56.75 | 56.25 | 56.75 | 0.3M |
| 2022-09-26 | 56.25 | 56.25 | 56.00 | 56.25 | 0.1M |
| 2022-09-23 | 57.00 | 57.00 | 56.50 | 56.75 | 0.1M |
| 2022-09-22 | 57.75 | 57.75 | 56.75 | 57.00 | 0.0M |
| 2022-09-21 | 58.00 | 58.00 | 57.75 | 57.75 | 0.5M |
| 2022-09-20 | 58.25 | 58.25 | 58.25 | 58.25 | 0.0M |
| 2022-09-19 | 58.75 | 58.75 | 58.25 | 58.25 | 0.2M |
| 2022-09-16 | 59.25 | 59.25 | 59.00 | 59.00 | 0.0M |
| 2022-09-15 | 59.75 | 59.75 | 59.50 | 59.50 | 0.1M |
| 2022-09-13 | 60.00 | 60.00 | 60.00 | 60.00 | 0.1M |
| 2022-09-12 | 60.00 | 60.25 | 60.00 | 60.25 | 0.5M |
| 2022-09-09 | 60.25 | 60.50 | 60.00 | 60.00 | 1.0M |
| 2022-09-05 | 59.50 | 59.50 | 59.50 | 59.50 | 0.0M |
| 2022-09-02 | 60.00 | 60.00 | 59.75 | 59.75 | 0.2M |
| 2022-08-30 | 60.00 | 60.00 | 60.00 | 60.00 | 0.1M |
| 2022-08-26 | 61.50 | 61.50 | 61.50 | 61.50 | 0.0M |
| 2022-08-15 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2022-07-27 | 60.75 | 60.75 | 60.75 | 60.75 | 0.0M |
| 2022-07-25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.1M |
| 2022-07-22 | 60.50 | 60.75 | 60.50 | 60.75 | 0.0M |
| 2022-07-19 | 60.75 | 60.75 | 60.75 | 60.75 | 0.2M |
| 2022-07-14 | 61.25 | 61.25 | 61.25 | 61.25 | 0.2M |
| 2022-07-06 | 61.25 | 61.25 | 61.25 | 61.25 | 0.0M |
| 2022-07-05 | 61.75 | 61.75 | 61.75 | 61.75 | 0.0M |
| 2022-07-01 | 60.25 | 61.00 | 60.25 | 61.00 | 0.0M |
| 2022-06-30 | 60.75 | 60.75 | 60.75 | 60.75 | 0.3M |
| 2022-06-29 | 61.00 | 61.25 | 60.75 | 61.25 | 1.1M |
| 2022-06-28 | 60.00 | 61.25 | 60.00 | 61.00 | 1.8M |
| 2022-06-24 | 59.50 | 59.50 | 59.50 | 59.50 | 0.0M |
| 2022-06-21 | 60.00 | 60.00 | 59.50 | 59.75 | 0.8M |
| 2022-06-20 | 59.75 | 60.25 | 59.75 | 60.25 | 0.1M |
| 2022-06-10 | 63.25 | 63.50 | 63.25 | 63.50 | 0.1M |
| 2022-06-01 | 65.50 | 65.75 | 65.50 | 65.75 | 0.0M |
| 2022-05-30 | 65.75 | 65.75 | 65.75 | 65.75 | 0.0M |
| 2022-05-13 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2022-05-12 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2022-05-09 | 65.00 | 65.00 | 64.75 | 64.75 | 0.0M |
| 2022-05-05 | 66.25 | 66.25 | 66.25 | 66.25 | 0.0M |
| 2022-05-03 | 64.75 | 64.75 | 64.75 | 64.75 | 0.0M |
| 2022-04-29 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2022-04-27 | 65.50 | 66.00 | 65.50 | 65.50 | 0.0M |
| 2022-04-26 | 65.25 | 65.25 | 65.25 | 65.25 | 0.0M |
| 2022-04-25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.1M |
| 2022-04-22 | 65.25 | 65.75 | 65.25 | 65.75 | 0.0M |
| 2022-04-21 | 65.75 | 66.00 | 65.50 | 65.50 | 0.0M |
| 2022-04-20 | 66.75 | 67.00 | 66.75 | 67.00 | 0.0M |
| 2022-04-12 | 67.50 | 67.50 | 67.00 | 67.25 | 0.0M |
| 2022-04-07 | 65.00 | 65.50 | 64.75 | 65.25 | 0.5M |
| 2022-04-05 | 65.75 | 65.75 | 65.50 | 65.50 | 0.0M |
| 2022-03-31 | 65.75 | 65.75 | 64.75 | 64.75 | 0.0M |
| 2022-03-28 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2022-03-25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.0M |
| 2022-03-24 | 64.25 | 64.50 | 64.25 | 64.25 | 0.1M |
| 2022-03-23 | 65.00 | 65.00 | 64.75 | 65.00 | 0.1M |
| 2022-03-22 | 66.50 | 66.50 | 65.50 | 65.50 | 0.0M |
| 2022-03-21 | 67.25 | 67.25 | 67.00 | 67.00 | 0.0M |
| 2022-03-18 | 67.25 | 67.25 | 67.25 | 67.25 | 0.0M |
| 2022-03-14 | 66.00 | 66.00 | 66.00 | 66.00 | 0.0M |
| 2022-03-10 | 65.75 | 65.75 | 65.75 | 65.75 | 0.0M |
| 2022-03-07 | 64.25 | 64.25 | 64.25 | 64.25 | 0.0M |
| 2022-03-04 | 68.00 | 68.00 | 67.50 | 67.50 | 0.0M |
| 2022-03-03 | 68.50 | 68.50 | 68.50 | 68.50 | 0.0M |
| 2022-03-02 | 67.50 | 67.50 | 67.50 | 67.50 | 0.0M |
| 2022-03-01 | 67.75 | 67.75 | 67.50 | 67.50 | 0.0M |
| 2022-02-28 | 67.50 | 67.75 | 67.50 | 67.75 | 0.0M |
| 2022-02-24 | 66.25 | 66.25 | 66.25 | 66.25 | 0.0M |
| 2022-02-22 | 66.00 | 66.00 | 66.00 | 66.00 | 0.0M |
| 2022-02-21 | 66.00 | 66.00 | 66.00 | 66.00 | 0.0M |
| 2022-02-18 | 65.50 | 65.50 | 65.50 | 65.50 | 0.0M |
| 2022-02-09 | 63.00 | 64.00 | 63.00 | 63.75 | 0.0M |
| 2022-02-04 | 62.75 | 62.75 | 62.75 | 62.75 | 0.0M |
| 2022-02-03 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2022-02-01 | 62.50 | 62.50 | 62.50 | 62.50 | 0.0M |
| 2022-01-31 | 62.50 | 62.50 | 62.50 | 62.50 | 0.0M |
| 2022-01-27 | 58.75 | 58.75 | 58.75 | 58.75 | 0.0M |
| 2022-01-25 | 58.50 | 58.75 | 58.50 | 58.75 | 0.2M |
| 2022-01-21 | 58.25 | 58.25 | 58.25 | 58.25 | 0.0M |
| 2022-01-18 | 58.25 | 58.25 | 58.00 | 58.00 | 0.0M |
| 2022-01-17 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2022-01-14 | 58.00 | 58.00 | 58.00 | 58.00 | 0.2M |
| 2022-01-05 | 59.50 | 59.50 | 59.25 | 59.25 | 0.1M |