66.38
Última Actualización: 2025-09-26
| 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 | 76.00 | 78.80 | 75.05 | 76.78 | 0.0M |
| 2024-12-30 | 80.00 | 80.00 | 75.05 | 75.65 | 0.0M |
| 2024-12-27 | 75.60 | 79.00 | 74.00 | 75.13 | 0.1M |
| 2024-12-26 | 81.90 | 81.90 | 74.10 | 75.15 | 0.0M |
| 2024-12-24 | 81.00 | 81.00 | 71.35 | 73.87 | 0.0M |
| 2024-12-23 | 83.45 | 83.50 | 79.00 | 79.00 | 0.0M |
| 2024-12-20 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2024-12-19 | 73.00 | 77.00 | 72.70 | 74.00 | 0.0M |
| 2024-12-18 | 75.00 | 75.00 | 71.20 | 72.50 | 0.0M |
| 2024-12-17 | 78.00 | 78.00 | 76.15 | 76.53 | 0.0M |
| 2024-12-16 | 78.80 | 78.80 | 78.00 | 78.00 | 0.0M |
| 2024-12-13 | 78.75 | 78.80 | 78.75 | 78.80 | 0.0M |
| 2024-12-12 | 76.99 | 79.30 | 76.90 | 79.30 | 0.0M |
| 2024-12-11 | 74.29 | 77.00 | 74.00 | 76.10 | 0.0M |
| 2024-12-10 | 73.66 | 77.00 | 73.65 | 75.40 | 0.0M |
| 2024-12-09 | 75.20 | 78.90 | 75.20 | 77.00 | 0.0M |
| 2024-12-06 | 76.00 | 78.60 | 76.00 | 78.00 | 0.1M |
| 2024-12-05 | 79.69 | 79.70 | 78.00 | 78.00 | 0.0M |
| 2024-12-04 | 77.56 | 78.90 | 76.00 | 78.80 | 0.0M |
| 2024-12-03 | 81.00 | 81.99 | 79.00 | 79.50 | 0.0M |
| 2024-12-02 | 77.00 | 80.00 | 77.00 | 78.50 | 0.0M |
| 2024-11-29 | 78.00 | 81.60 | 78.00 | 78.43 | 0.0M |
| 2024-11-28 | 78.08 | 82.90 | 78.08 | 82.90 | 0.0M |
| 2024-11-27 | 77.40 | 83.90 | 77.40 | 80.00 | 0.0M |
| 2024-11-26 | 78.50 | 83.80 | 77.00 | 80.76 | 0.0M |
| 2024-11-25 | 80.00 | 80.00 | 78.65 | 78.65 | 0.0M |
| 2024-11-22 | 80.11 | 82.75 | 80.00 | 80.00 | 0.0M |
| 2024-11-21 | 83.85 | 83.85 | 83.85 | 83.85 | 0.0M |
| 2024-11-19 | 83.75 | 83.85 | 83.75 | 83.85 | 0.0M |
| 2024-11-18 | 84.98 | 84.98 | 77.50 | 78.75 | 0.0M |
| 2024-11-13 | 83.00 | 83.05 | 78.00 | 81.00 | 0.0M |
| 2024-11-12 | 85.40 | 85.40 | 85.35 | 85.35 | 0.0M |
| 2024-11-11 | 88.90 | 88.90 | 86.50 | 86.78 | 0.0M |
| 2024-11-08 | 78.05 | 88.90 | 78.05 | 88.90 | 0.0M |
| 2024-11-07 | 88.75 | 90.00 | 85.00 | 88.95 | 0.0M |
| 2024-11-05 | 83.90 | 85.00 | 82.90 | 85.00 | 0.0M |
| 2024-11-04 | 84.49 | 84.49 | 74.00 | 80.55 | 0.0M |
| 2024-11-01 | 83.75 | 83.99 | 81.55 | 81.55 | 0.0M |
| 2024-10-30 | 84.00 | 84.00 | 78.00 | 83.00 | 0.0M |
| 2024-10-29 | 82.80 | 82.80 | 82.80 | 82.80 | 0.0M |
| 2024-10-28 | 85.50 | 86.99 | 80.85 | 80.85 | 0.0M |
| 2024-10-25 | 91.00 | 91.00 | 85.50 | 85.50 | 0.0M |
| 2024-10-24 | 92.05 | 92.05 | 90.00 | 90.00 | 0.0M |
| 2024-10-23 | 92.00 | 100.00 | 88.50 | 95.67 | 0.0M |
| 2024-10-22 | 92.00 | 92.00 | 88.40 | 88.50 | 0.0M |
| 2024-10-21 | 90.10 | 90.10 | 89.00 | 89.00 | 0.0M |
| 2024-10-18 | 89.00 | 90.00 | 89.00 | 90.00 | 0.0M |
| 2024-10-17 | 83.00 | 89.80 | 83.00 | 88.50 | 0.0M |
| 2024-10-16 | 73.00 | 89.50 | 73.00 | 89.05 | 0.0M |
| 2024-10-15 | 86.00 | 86.25 | 86.00 | 86.13 | 0.0M |
| 2024-10-14 | 82.00 | 86.00 | 82.00 | 85.00 | 0.0M |
| 2024-10-11 | 80.80 | 81.90 | 80.80 | 81.75 | 0.0M |
| 2024-10-10 | 79.75 | 81.99 | 78.50 | 78.50 | 0.0M |
| 2024-10-09 | 77.50 | 77.50 | 77.50 | 77.50 | 0.0M |
| 2024-10-08 | 82.50 | 82.50 | 77.62 | 77.63 | 0.0M |
| 2024-10-04 | 75.10 | 84.80 | 75.10 | 84.80 | 0.0M |
| 2024-10-03 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0M |
| 2024-09-27 | 79.99 | 79.99 | 76.00 | 79.70 | 0.0M |
| 2024-09-26 | 80.00 | 80.00 | 75.08 | 75.51 | 0.0M |
| 2024-09-25 | 80.10 | 80.10 | 80.00 | 80.00 | 0.0M |
| 2024-09-24 | 78.30 | 85.95 | 78.10 | 81.63 | 0.0M |
| 2024-09-23 | 85.50 | 86.80 | 80.55 | 80.55 | 0.0M |
| 2024-09-19 | 89.94 | 89.94 | 85.50 | 85.50 | 0.0M |
| 2024-09-18 | 90.28 | 90.29 | 89.94 | 89.94 | 0.0M |
| 2024-09-17 | 87.50 | 87.50 | 87.50 | 87.50 | 0.0M |
| 2024-09-16 | 84.00 | 85.00 | 83.05 | 84.20 | 0.0M |
| 2024-09-13 | 85.80 | 85.80 | 79.01 | 80.75 | 0.0M |
| 2024-09-12 | 80.50 | 83.49 | 80.50 | 83.49 | 0.0M |
| 2024-09-11 | 78.00 | 78.00 | 77.50 | 77.50 | 0.0M |
| 2024-09-10 | 74.00 | 83.75 | 74.00 | 77.50 | 0.0M |
| 2024-09-09 | 87.30 | 87.30 | 79.90 | 79.90 | 0.0M |
| 2024-09-06 | 86.00 | 86.00 | 82.05 | 83.26 | 0.0M |
| 2024-09-05 | 85.49 | 88.30 | 85.49 | 88.30 | 0.0M |
| 2024-09-04 | 92.50 | 92.50 | 77.60 | 83.00 | 0.0M |
| 2024-09-03 | 81.00 | 84.90 | 79.50 | 83.30 | 0.0M |
| 2024-09-02 | 75.00 | 83.22 | 75.00 | 82.40 | 0.0M |
| 2024-08-30 | 90.70 | 90.70 | 89.00 | 89.00 | 0.0M |
| 2024-08-29 | 94.50 | 94.50 | 85.15 | 86.95 | 0.0M |
| 2024-08-28 | 92.50 | 92.50 | 80.00 | 89.00 | 0.0M |
| 2024-08-27 | 91.85 | 91.85 | 85.60 | 91.00 | 0.0M |
| 2024-08-26 | 92.45 | 92.45 | 85.25 | 88.00 | 0.0M |
| 2024-08-22 | 90.00 | 92.80 | 90.00 | 92.80 | 0.0M |
| 2024-08-21 | 86.50 | 90.05 | 86.50 | 90.00 | 0.0M |
| 2024-08-20 | 86.00 | 90.20 | 86.00 | 90.05 | 0.0M |
| 2024-08-19 | 87.00 | 87.90 | 82.15 | 85.55 | 0.0M |
| 2024-08-16 | 96.30 | 96.30 | 85.50 | 87.95 | 0.0M |
| 2024-08-14 | 104.00 | 104.00 | 88.55 | 88.55 | 0.0M |
| 2024-08-13 | 92.00 | 92.00 | 88.05 | 88.55 | 0.0M |
| 2024-08-12 | 93.00 | 96.20 | 90.50 | 96.20 | 0.0M |
| 2024-08-09 | 94.95 | 95.50 | 92.10 | 92.95 | 0.0M |
| 2024-08-08 | 95.65 | 95.65 | 90.65 | 92.00 | 0.0M |
| 2024-08-07 | 87.00 | 94.80 | 87.00 | 92.35 | 0.0M |
| 2024-08-06 | 97.00 | 97.00 | 89.60 | 89.60 | 0.0M |
| 2024-08-05 | 95.00 | 95.00 | 88.00 | 89.60 | 0.0M |
| 2024-08-02 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2024-08-01 | 100.00 | 100.00 | 95.25 | 96.00 | 0.0M |
| 2024-07-31 | 91.50 | 101.40 | 91.50 | 100.50 | 0.0M |
| 2024-07-30 | 90.50 | 102.50 | 90.50 | 98.90 | 0.0M |
| 2024-07-29 | 95.15 | 99.70 | 95.15 | 99.70 | 0.0M |
| 2024-07-26 | 95.50 | 95.90 | 94.45 | 95.18 | 0.0M |
| 2024-07-25 | 96.00 | 99.90 | 91.50 | 98.49 | 0.0M |
| 2024-07-24 | 96.15 | 98.00 | 90.00 | 92.94 | 0.0M |
| 2024-07-23 | 101.00 | 101.00 | 93.55 | 95.03 | 0.0M |
| 2024-07-22 | 103.70 | 103.70 | 102.10 | 102.10 | 0.0M |
| 2024-07-19 | 104.90 | 104.90 | 99.00 | 101.90 | 0.0M |
| 2024-07-18 | 101.00 | 103.50 | 101.00 | 103.50 | 0.0M |
| 2024-07-16 | 104.50 | 104.50 | 101.25 | 101.35 | 0.0M |
| 2024-07-15 | 101.00 | 104.90 | 101.00 | 104.90 | 0.0M |
| 2024-07-12 | 104.90 | 105.00 | 101.13 | 102.49 | 0.0M |
| 2024-07-11 | 103.34 | 105.00 | 101.31 | 105.00 | 0.0M |
| 2024-07-10 | 102.00 | 106.85 | 100.00 | 103.34 | 0.0M |
| 2024-07-09 | 106.00 | 106.00 | 105.05 | 105.10 | 0.0M |
| 2024-07-08 | 110.00 | 110.00 | 101.00 | 105.54 | 0.0M |
| 2024-07-05 | 114.00 | 114.00 | 104.50 | 106.72 | 0.1M |
| 2024-07-04 | 89.00 | 105.90 | 89.00 | 105.90 | 0.3M |
| 2024-07-03 | 99.40 | 99.40 | 95.25 | 96.28 | 0.0M |
| 2024-07-02 | 96.00 | 100.50 | 96.00 | 97.25 | 0.0M |
| 2024-07-01 | 106.50 | 106.50 | 95.00 | 96.00 | 0.0M |
| 2024-06-28 | 100.90 | 100.90 | 99.98 | 99.98 | 0.0M |
| 2024-06-27 | 95.00 | 98.90 | 95.00 | 96.00 | 0.0M |
| 2024-06-26 | 100.75 | 100.75 | 95.00 | 96.21 | 0.0M |
| 2024-06-25 | 97.77 | 100.90 | 97.77 | 100.90 | 0.0M |
| 2024-06-24 | 110.00 | 110.00 | 95.00 | 96.05 | 0.0M |
| 2024-06-21 | 106.90 | 106.90 | 102.50 | 103.00 | 0.0M |
| 2024-06-20 | 105.00 | 105.00 | 97.00 | 102.90 | 0.0M |
| 2024-06-19 | 101.00 | 107.90 | 101.00 | 106.00 | 0.0M |
| 2024-06-18 | 97.30 | 103.75 | 97.30 | 101.58 | 0.0M |
| 2024-06-14 | 98.00 | 98.00 | 94.60 | 97.30 | 0.0M |
| 2024-06-13 | 96.00 | 99.10 | 96.00 | 99.10 | 0.0M |
| 2024-06-12 | 100.25 | 100.25 | 100.25 | 100.25 | 0.0M |
| 2024-06-11 | 99.99 | 99.99 | 97.00 | 97.00 | 0.0M |
| 2024-06-10 | 99.00 | 99.99 | 96.00 | 96.00 | 0.0M |
| 2024-06-07 | 102.70 | 102.70 | 102.70 | 102.70 | 0.0M |
| 2024-06-06 | 98.90 | 98.99 | 98.90 | 98.99 | 0.0M |
| 2024-06-05 | 87.05 | 95.45 | 87.05 | 95.45 | 0.0M |
| 2024-06-04 | 92.00 | 92.00 | 91.57 | 91.57 | 0.0M |
| 2024-06-03 | 95.00 | 98.00 | 94.00 | 96.38 | 0.0M |
| 2024-05-31 | 92.00 | 95.45 | 92.00 | 94.00 | 0.0M |
| 2024-05-30 | 91.00 | 92.00 | 90.25 | 92.00 | 0.0M |
| 2024-05-29 | 93.60 | 95.00 | 93.60 | 95.00 | 0.0M |
| 2024-05-28 | 93.15 | 94.80 | 92.65 | 92.65 | 0.0M |
| 2024-05-27 | 97.50 | 98.00 | 97.50 | 97.50 | 0.0M |
| 2024-05-24 | 102.65 | 102.65 | 102.60 | 102.60 | 0.0M |
| 2024-05-23 | 107.95 | 109.45 | 105.50 | 108.00 | 0.0M |
| 2024-05-22 | 94.35 | 104.25 | 94.35 | 104.25 | 0.1M |
| 2024-05-21 | 99.30 | 99.30 | 99.30 | 99.30 | 0.0M |
| 2024-05-18 | 110.30 | 110.30 | 110.30 | 110.30 | 0.0M |
| 2024-05-17 | 116.10 | 116.10 | 116.10 | 116.10 | 0.0M |
| 2024-05-16 | 131.00 | 133.00 | 128.10 | 129.00 | 0.0M |
| 2024-05-15 | 133.00 | 133.00 | 130.00 | 130.00 | 0.0M |
| 2024-05-14 | 128.00 | 131.40 | 128.00 | 129.90 | 0.0M |
| 2024-05-13 | 116.00 | 122.20 | 116.00 | 122.20 | 0.0M |
| 2024-05-10 | 113.50 | 116.80 | 106.50 | 111.10 | 0.0M |
| 2024-05-09 | 120.20 | 120.20 | 111.35 | 113.00 | 0.0M |
| 2024-05-08 | 127.90 | 127.90 | 120.20 | 120.20 | 0.0M |
| 2024-05-07 | 126.80 | 126.80 | 115.00 | 122.90 | 0.0M |
| 2024-05-06 | 129.60 | 129.80 | 123.00 | 126.80 | 0.0M |
| 2024-05-03 | 131.00 | 131.00 | 123.35 | 126.65 | 0.0M |
| 2024-05-02 | 128.50 | 131.45 | 124.10 | 130.75 | 0.0M |
| 2024-04-30 | 134.70 | 134.70 | 126.10 | 128.50 | 0.0M |
| 2024-04-29 | 134.95 | 135.60 | 128.10 | 133.90 | 0.0M |
| 2024-04-26 | 124.60 | 136.89 | 124.60 | 135.72 | 0.0M |
| 2024-04-25 | 132.75 | 134.00 | 123.00 | 132.85 | 0.0M |
| 2024-04-24 | 114.80 | 126.60 | 114.80 | 126.50 | 0.0M |
| 2024-04-23 | 120.00 | 126.00 | 119.50 | 123.90 | 0.1M |
| 2024-04-22 | 115.00 | 118.00 | 115.00 | 116.50 | 0.0M |
| 2024-04-19 | 108.28 | 115.69 | 108.28 | 113.99 | 0.0M |
| 2024-04-18 | 115.20 | 117.00 | 110.50 | 111.63 | 0.0M |
| 2024-04-16 | 110.25 | 116.75 | 110.00 | 110.55 | 0.0M |
| 2024-04-15 | 104.10 | 119.05 | 104.10 | 116.55 | 0.0M |
| 2024-04-12 | 113.70 | 115.00 | 113.70 | 115.00 | 0.0M |
| 2024-04-10 | 113.90 | 113.90 | 113.90 | 113.90 | 0.0M |
| 2024-04-09 | 118.85 | 118.85 | 106.65 | 106.70 | 0.0M |
| 2024-04-08 | 111.10 | 124.89 | 110.70 | 110.77 | 0.1M |
| 2024-04-05 | 113.00 | 123.00 | 113.00 | 123.00 | 0.0M |
| 2024-04-04 | 112.00 | 118.50 | 112.00 | 118.50 | 0.0M |
| 2024-04-03 | 115.75 | 115.75 | 112.00 | 114.30 | 0.0M |
| 2024-04-02 | 110.25 | 110.25 | 110.25 | 110.25 | 0.0M |
| 2024-04-01 | 103.95 | 105.00 | 103.95 | 105.00 | 0.0M |
| 2024-03-27 | 93.05 | 100.00 | 93.05 | 100.00 | 0.0M |
| 2024-03-26 | 102.00 | 102.00 | 96.85 | 96.85 | 0.0M |
| 2024-03-22 | 102.90 | 102.90 | 98.00 | 101.90 | 0.0M |
| 2024-03-21 | 103.00 | 103.40 | 102.90 | 103.05 | 0.0M |
| 2024-03-20 | 90.00 | 98.50 | 90.00 | 98.50 | 0.0M |
| 2024-03-19 | 88.00 | 96.60 | 88.00 | 94.00 | 0.1M |
| 2024-03-18 | 93.70 | 97.90 | 90.00 | 92.00 | 0.0M |
| 2024-03-15 | 99.50 | 101.70 | 93.70 | 93.70 | 0.0M |
| 2024-03-14 | 93.50 | 99.90 | 93.50 | 98.60 | 0.0M |
| 2024-03-13 | 102.90 | 104.00 | 98.40 | 98.40 | 0.0M |
| 2024-03-12 | 103.55 | 103.55 | 103.55 | 103.55 | 0.0M |
| 2024-03-11 | 108.95 | 109.00 | 108.95 | 109.00 | 0.0M |
| 2024-03-07 | 120.95 | 120.95 | 113.00 | 114.65 | 0.0M |
| 2024-03-06 | 118.30 | 118.30 | 112.40 | 115.90 | 0.1M |
| 2024-03-05 | 112.70 | 112.70 | 112.70 | 112.70 | 0.0M |
| 2024-03-04 | 102.35 | 107.35 | 102.35 | 107.35 | 0.0M |
| 2024-03-02 | 102.25 | 102.25 | 102.25 | 102.25 | 0.0M |
| 2024-03-01 | 98.05 | 103.90 | 96.00 | 97.80 | 0.0M |
| 2024-02-29 | 104.00 | 104.00 | 97.80 | 101.00 | 0.0M |
| 2024-02-28 | 103.45 | 103.45 | 99.10 | 102.80 | 0.0M |
| 2024-02-27 | 97.05 | 101.55 | 97.05 | 98.55 | 0.0M |
| 2024-02-26 | 96.65 | 96.75 | 91.50 | 96.75 | 0.0M |
| 2024-02-23 | 91.75 | 92.15 | 91.75 | 92.15 | 0.0M |
| 2024-02-22 | 81.15 | 87.80 | 81.15 | 87.80 | 0.0M |
| 2024-02-21 | 84.30 | 87.30 | 83.65 | 83.65 | 0.0M |
| 2024-02-20 | 88.65 | 88.65 | 87.75 | 88.05 | 0.0M |
| 2024-02-19 | 92.05 | 94.60 | 91.70 | 92.35 | 0.1M |
| 2024-02-16 | 94.00 | 96.50 | 94.00 | 96.50 | 0.0M |
| 2024-02-15 | 88.50 | 92.00 | 86.40 | 91.95 | 0.0M |
| 2024-02-14 | 84.05 | 92.85 | 84.05 | 88.55 | 0.0M |
| 2024-02-13 | 91.50 | 91.50 | 88.45 | 88.45 | 0.0M |
| 2024-02-12 | 93.20 | 96.00 | 93.10 | 93.10 | 0.0M |
| 2024-02-09 | 96.00 | 104.05 | 94.25 | 98.00 | 0.0M |
| 2024-02-08 | 103.15 | 103.15 | 99.10 | 99.10 | 0.0M |
| 2024-02-07 | 108.35 | 108.35 | 104.30 | 104.30 | 0.0M |
| 2024-02-06 | 103.15 | 113.50 | 102.95 | 104.25 | 0.0M |
| 2024-02-05 | 114.95 | 114.95 | 107.50 | 108.25 | 0.0M |
| 2024-02-02 | 114.50 | 115.00 | 113.15 | 113.15 | 0.0M |
| 2024-02-01 | 122.40 | 122.40 | 119.10 | 119.10 | 0.0M |
| 2024-01-31 | 128.00 | 131.25 | 123.00 | 125.00 | 0.0M |
| 2024-01-30 | 123.00 | 125.00 | 123.00 | 125.00 | 0.0M |
| 2024-01-25 | 116.00 | 119.41 | 116.00 | 119.41 | 0.0M |
| 2024-01-24 | 109.00 | 114.45 | 105.10 | 113.73 | 0.0M |
| 2024-01-23 | 120.30 | 120.30 | 108.93 | 109.00 | 0.0M |
| 2024-01-20 | 114.60 | 114.66 | 114.60 | 114.66 | 0.0M |
| 2024-01-19 | 104.00 | 109.20 | 98.80 | 109.20 | 0.0M |
| 2024-01-18 | 102.05 | 104.00 | 101.01 | 104.00 | 0.0M |
| 2024-01-17 | 101.51 | 104.00 | 101.51 | 103.99 | 0.0M |
| 2024-01-16 | 100.00 | 104.55 | 99.75 | 103.93 | 0.0M |
| 2024-01-15 | 99.72 | 99.72 | 98.00 | 99.60 | 0.0M |
| 2024-01-12 | 93.03 | 94.98 | 91.10 | 94.98 | 0.0M |
| 2024-01-11 | 93.00 | 93.00 | 90.65 | 92.41 | 0.0M |
| 2024-01-10 | 95.00 | 97.00 | 93.00 | 93.00 | 0.0M |
| 2024-01-09 | 100.44 | 100.50 | 93.30 | 95.00 | 0.0M |
| 2024-01-08 | 93.00 | 97.00 | 93.00 | 95.74 | 0.1M |
| 2024-01-05 | 89.50 | 92.99 | 89.01 | 92.98 | 0.0M |
| 2024-01-04 | 93.95 | 93.95 | 89.30 | 89.50 | 0.0M |
| 2024-01-03 | 94.00 | 94.99 | 94.00 | 94.00 | 0.0M |
| 2024-01-02 | 94.99 | 94.99 | 94.00 | 94.00 | 0.0M |
| 2024-01-01 | 93.95 | 94.00 | 91.85 | 91.85 | 0.0M |