34.58
Última Actualización: 2025-10-01
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 | 40.34 | 41.11 | 40.29 | 41.11 | 0.0M |
2024-12-27 | 41.75 | 41.75 | 41.49 | 41.49 | 0.0M |
2024-12-23 | 41.45 | 41.45 | 41.08 | 41.08 | 0.0M |
2024-12-20 | 40.35 | 40.35 | 40.35 | 40.35 | 0.0M |
2024-12-19 | 41.92 | 41.92 | 40.63 | 40.63 | 0.0M |
2024-12-18 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
2024-12-17 | 43.36 | 43.45 | 43.36 | 43.45 | 0.0M |
2024-12-16 | 44.30 | 44.30 | 44.00 | 44.00 | 0.0M |
2024-12-13 | 44.20 | 44.20 | 44.20 | 44.20 | 0.0M |
2024-12-12 | 44.72 | 44.72 | 44.41 | 44.41 | 0.0M |
2024-12-11 | 44.77 | 44.99 | 44.77 | 44.99 | 0.0M |
2024-12-10 | 44.90 | 45.11 | 44.62 | 44.90 | 0.0M |
2024-12-09 | 45.16 | 45.16 | 44.74 | 44.80 | 0.0M |
2024-12-04 | 46.61 | 46.61 | 45.14 | 45.14 | 0.0M |
2024-12-03 | 46.62 | 46.62 | 46.62 | 46.62 | 0.0M |
2024-12-02 | 47.38 | 47.38 | 47.38 | 47.38 | 0.0M |
2024-11-28 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
2024-11-27 | 47.35 | 47.94 | 47.35 | 47.84 | 0.0M |
2024-11-26 | 47.50 | 47.70 | 47.50 | 47.56 | 0.0M |
2024-11-25 | 47.32 | 47.32 | 47.20 | 47.26 | 0.0M |
2024-11-19 | 46.00 | 46.77 | 46.00 | 46.68 | 0.0M |
2024-11-18 | 45.49 | 45.93 | 45.49 | 45.93 | 0.0M |
2024-11-15 | 45.35 | 45.61 | 45.35 | 45.61 | 0.0M |
2024-11-14 | 45.87 | 45.87 | 45.87 | 45.87 | 0.0M |
2024-11-13 | 44.58 | 44.58 | 44.58 | 44.58 | 0.0M |
2024-11-12 | 45.20 | 45.20 | 45.20 | 45.20 | 0.0M |
2024-11-07 | 43.68 | 43.68 | 43.68 | 43.68 | 0.0M |
2024-11-06 | 46.97 | 47.87 | 44.44 | 44.44 | 0.0M |
2024-11-01 | 44.32 | 44.49 | 44.32 | 44.49 | 0.0M |
2024-10-30 | 44.00 | 44.00 | 44.00 | 44.00 | 0.0M |
2024-10-29 | 44.04 | 44.04 | 44.04 | 44.04 | 0.0M |
2024-10-24 | 45.44 | 45.44 | 45.44 | 45.44 | 0.0M |
2024-10-23 | 45.06 | 45.47 | 44.64 | 45.47 | 0.0M |
2024-10-22 | 45.17 | 45.17 | 45.17 | 45.17 | 0.0M |
2024-10-21 | 44.84 | 44.84 | 44.84 | 44.84 | 0.0M |
2024-10-18 | 45.65 | 45.65 | 45.65 | 45.65 | 0.0M |
2024-10-15 | 46.15 | 46.77 | 46.15 | 46.77 | 0.0M |
2024-10-14 | 46.11 | 46.11 | 46.11 | 46.11 | 0.0M |
2024-10-08 | 46.01 | 46.01 | 46.01 | 46.01 | 0.0M |
2024-10-07 | 46.74 | 46.74 | 46.74 | 46.74 | 0.0M |
2024-10-03 | 47.48 | 47.48 | 47.44 | 47.44 | 0.0M |
2024-10-02 | 47.53 | 47.64 | 47.15 | 47.15 | 0.0M |
2024-10-01 | 48.09 | 48.16 | 48.09 | 48.16 | 0.0M |
2024-09-30 | 48.16 | 48.16 | 48.16 | 48.16 | 0.0M |
2024-09-24 | 48.52 | 48.52 | 48.52 | 48.52 | 0.0M |
2024-09-23 | 48.70 | 48.70 | 48.70 | 48.70 | 0.0M |
2024-09-20 | 48.62 | 48.62 | 48.62 | 48.62 | 0.0M |
2024-09-19 | 49.00 | 49.00 | 48.16 | 48.16 | 0.0M |
2024-09-17 | 48.85 | 48.89 | 48.85 | 48.89 | 0.0M |
2024-09-16 | 48.41 | 48.86 | 48.41 | 48.86 | 0.0M |
2024-09-13 | 48.53 | 48.67 | 48.45 | 48.45 | 0.0M |
2024-09-09 | 47.32 | 47.32 | 47.32 | 47.32 | 0.0M |
2024-09-03 | 46.61 | 47.05 | 46.61 | 47.05 | 0.0M |
2024-09-02 | 46.97 | 46.97 | 46.97 | 46.97 | 0.0M |
2024-08-26 | 46.28 | 46.28 | 46.28 | 46.28 | 0.0M |
2024-08-23 | 45.95 | 45.95 | 45.95 | 45.95 | 0.0M |
2024-08-20 | 44.61 | 44.61 | 44.61 | 44.61 | 0.0M |
2024-08-19 | 43.80 | 43.80 | 43.80 | 43.80 | 0.0M |
2024-08-15 | 44.79 | 44.85 | 44.79 | 44.85 | 0.0M |
2024-08-14 | 43.92 | 43.98 | 43.92 | 43.98 | 0.0M |
2024-08-09 | 43.99 | 43.99 | 43.99 | 43.99 | 0.0M |
2024-08-07 | 43.95 | 43.95 | 43.95 | 43.95 | 0.0M |
2024-08-06 | 44.16 | 44.16 | 44.16 | 44.16 | 0.0M |
2024-08-05 | 43.20 | 43.20 | 43.20 | 43.20 | 0.0M |
2024-08-02 | 43.79 | 43.79 | 43.79 | 43.79 | 0.0M |
2024-08-01 | 44.19 | 44.40 | 44.19 | 44.40 | 0.0M |
2024-07-29 | 43.79 | 43.79 | 43.79 | 43.79 | 0.0M |
2024-07-26 | 43.38 | 43.38 | 43.38 | 43.38 | 0.0M |
2024-07-24 | 44.50 | 44.50 | 44.50 | 44.50 | 0.0M |
2024-07-23 | 44.56 | 44.56 | 44.56 | 44.56 | 0.0M |
2024-07-16 | 43.82 | 43.82 | 43.40 | 43.40 | 0.0M |
2024-07-15 | 43.82 | 43.89 | 43.82 | 43.89 | 0.0M |
2024-07-11 | 42.15 | 42.15 | 42.15 | 42.15 | 0.0M |
2024-07-10 | 40.75 | 40.75 | 40.75 | 40.75 | 0.0M |
2024-07-08 | 41.32 | 41.32 | 41.32 | 41.32 | 0.0M |
2024-07-01 | 41.80 | 41.80 | 41.80 | 41.80 | 0.0M |
2024-06-27 | 42.13 | 42.44 | 42.13 | 42.44 | 0.0M |
2024-06-25 | 42.55 | 42.55 | 42.55 | 42.55 | 0.0M |
2024-06-24 | 42.49 | 42.80 | 42.49 | 42.80 | 0.0M |
2024-06-21 | 42.24 | 42.69 | 42.24 | 42.69 | 0.0M |
2024-06-20 | 41.77 | 42.24 | 41.77 | 42.24 | 0.0M |
2024-06-18 | 40.85 | 41.29 | 40.85 | 41.29 | 0.0M |
2024-06-17 | 41.55 | 41.55 | 41.02 | 41.45 | 0.0M |
2024-06-11 | 39.90 | 39.90 | 39.90 | 39.90 | 0.0M |
2024-06-10 | 39.25 | 39.31 | 39.19 | 39.19 | 0.0M |
2024-06-07 | 39.87 | 39.87 | 39.87 | 39.87 | 0.0M |
2024-06-04 | 39.76 | 39.76 | 39.76 | 39.76 | 0.0M |
2024-06-03 | 39.21 | 39.25 | 38.77 | 38.77 | 0.0M |
2024-05-29 | 37.55 | 37.55 | 37.55 | 37.55 | 0.0M |
2024-05-28 | 38.66 | 38.66 | 38.66 | 38.66 | 0.0M |
2024-05-24 | 38.69 | 38.69 | 38.68 | 38.68 | 0.0M |
2024-05-23 | 40.09 | 40.09 | 40.09 | 40.09 | 0.0M |
2024-05-20 | 40.60 | 40.60 | 40.60 | 40.60 | 0.0M |
2024-05-17 | 40.78 | 40.78 | 40.78 | 40.78 | 0.0M |
2024-05-16 | 39.44 | 39.44 | 39.44 | 39.44 | 0.0M |
2024-05-15 | 39.48 | 39.82 | 39.48 | 39.82 | 0.0M |
2024-05-14 | 39.50 | 39.50 | 39.50 | 39.50 | 0.0M |
2024-05-13 | 39.84 | 39.84 | 39.84 | 39.84 | 0.0M |
2024-05-09 | 38.54 | 38.54 | 38.54 | 38.54 | 0.0M |
2024-05-07 | 39.09 | 39.26 | 39.09 | 39.12 | 0.0M |
2024-05-02 | 38.21 | 38.26 | 38.21 | 38.26 | 0.0M |
2024-04-24 | 38.94 | 39.25 | 38.94 | 39.25 | 0.0M |
2024-04-23 | 39.68 | 39.68 | 39.68 | 39.68 | 0.0M |
2024-04-18 | 39.42 | 39.42 | 39.42 | 39.42 | 0.0M |
2024-04-15 | 41.47 | 41.47 | 41.47 | 41.47 | 0.0M |
2024-04-10 | 41.05 | 41.05 | 41.05 | 41.05 | 0.0M |
2024-04-08 | 41.21 | 41.87 | 41.21 | 41.87 | 0.0M |
2024-04-04 | 40.82 | 40.82 | 40.82 | 40.82 | 0.0M |
2024-04-02 | 42.14 | 42.31 | 42.14 | 42.31 | 0.0M |
2024-03-25 | 40.60 | 40.60 | 40.20 | 40.20 | 0.0M |
2024-03-22 | 40.40 | 40.40 | 40.40 | 40.40 | 0.0M |
2024-03-20 | 39.60 | 39.60 | 39.60 | 39.60 | 0.0M |
2024-03-19 | 39.40 | 39.40 | 39.40 | 39.40 | 0.0M |
2024-03-18 | 39.40 | 39.40 | 39.00 | 39.00 | 0.0M |
2024-03-15 | 40.20 | 40.20 | 39.40 | 39.40 | 0.0M |
2024-03-14 | 40.20 | 40.20 | 40.20 | 40.20 | 0.0M |
2024-03-13 | 41.80 | 41.80 | 41.80 | 41.80 | 0.0M |
2024-03-11 | 41.60 | 42.00 | 41.60 | 42.00 | 0.0M |
2024-03-07 | 40.40 | 40.80 | 40.20 | 40.80 | 0.0M |
2024-03-05 | 40.80 | 41.00 | 40.80 | 41.00 | 0.0M |
2024-03-04 | 40.20 | 40.20 | 40.20 | 40.20 | 0.0M |
2024-03-01 | 40.40 | 40.40 | 40.40 | 40.40 | 0.0M |
2024-02-29 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
2024-02-27 | 39.20 | 39.80 | 39.20 | 39.80 | 0.0M |
2024-02-23 | 40.60 | 40.60 | 40.60 | 40.60 | 0.0M |
2024-02-22 | 40.60 | 40.60 | 40.60 | 40.60 | 0.0M |
2024-02-15 | 40.60 | 40.60 | 40.60 | 40.60 | 0.0M |
2024-02-14 | 39.80 | 40.00 | 39.80 | 40.00 | 0.0M |
2024-02-13 | 40.40 | 40.40 | 39.80 | 40.20 | 0.0M |
2024-02-12 | 40.40 | 40.40 | 40.40 | 40.40 | 0.0M |
2024-02-09 | 41.00 | 41.00 | 40.60 | 40.60 | 0.0M |
2024-02-08 | 40.60 | 40.60 | 40.60 | 40.60 | 0.0M |
2024-02-07 | 40.60 | 41.00 | 40.40 | 41.00 | 0.0M |
2024-02-06 | 39.80 | 39.80 | 39.80 | 39.80 | 0.0M |
2024-02-05 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
2024-02-02 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
2024-02-01 | 40.20 | 40.20 | 40.20 | 40.20 | 0.0M |
2024-01-31 | 40.20 | 40.60 | 40.20 | 40.60 | 0.0M |
2024-01-25 | 41.20 | 41.20 | 41.20 | 41.20 | 0.0M |
2024-01-23 | 42.00 | 42.00 | 41.60 | 41.60 | 0.0M |
2024-01-22 | 41.60 | 41.60 | 41.60 | 41.60 | 0.0M |
2024-01-18 | 41.20 | 41.20 | 41.20 | 41.20 | 0.0M |
2024-01-16 | 41.40 | 41.40 | 41.40 | 41.40 | 0.0M |
2024-01-15 | 41.40 | 41.40 | 41.40 | 41.40 | 0.0M |
2024-01-12 | 40.80 | 40.80 | 40.80 | 40.80 | 0.0M |
2024-01-11 | 41.40 | 41.60 | 40.80 | 40.80 | 0.0M |
2024-01-09 | 42.60 | 42.60 | 42.60 | 42.60 | 0.0M |
2024-01-08 | 42.20 | 42.20 | 42.20 | 42.20 | 0.0M |
2024-01-05 | 41.80 | 41.80 | 41.80 | 41.80 | 0.0M |
2024-01-03 | 43.40 | 43.80 | 42.40 | 42.40 | 0.0M |
2024-01-02 | 42.00 | 43.20 | 42.00 | 43.20 | 0.0M |