21.21
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 | 51.25 | 52.99 | 51.21 | 51.97 | 0.0M |
| 2024-12-30 | 53.90 | 53.90 | 53.30 | 53.90 | 0.0M |
| 2024-12-27 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2024-12-26 | 54.00 | 55.00 | 54.00 | 55.00 | 0.0M |
| 2024-12-24 | 53.80 | 55.99 | 53.80 | 55.00 | 0.0M |
| 2024-12-23 | 53.40 | 53.80 | 53.40 | 53.80 | 0.0M |
| 2024-12-20 | 57.25 | 57.25 | 55.00 | 55.38 | 0.0M |
| 2024-12-19 | 58.94 | 58.94 | 55.78 | 57.25 | 0.0M |
| 2024-12-18 | 59.49 | 59.49 | 56.56 | 56.78 | 0.0M |
| 2024-12-17 | 58.50 | 59.00 | 56.67 | 56.67 | 0.0M |
| 2024-12-16 | 58.00 | 58.49 | 57.00 | 57.15 | 0.0M |
| 2024-12-13 | 55.20 | 59.00 | 55.20 | 57.11 | 0.0M |
| 2024-12-12 | 57.50 | 57.50 | 57.50 | 57.50 | 0.0M |
| 2024-12-11 | 57.50 | 58.00 | 57.00 | 57.50 | 0.0M |
| 2024-12-10 | 61.00 | 61.00 | 57.15 | 57.50 | 0.0M |
| 2024-12-09 | 59.10 | 60.00 | 58.85 | 59.23 | 0.0M |
| 2024-12-06 | 57.11 | 58.94 | 57.10 | 58.47 | 0.0M |
| 2024-12-05 | 58.88 | 59.28 | 58.88 | 58.88 | 0.1M |
| 2024-12-04 | 62.00 | 62.00 | 58.52 | 61.97 | 0.0M |
| 2024-12-03 | 61.04 | 61.60 | 60.03 | 61.60 | 0.0M |
| 2024-12-02 | 58.11 | 62.24 | 58.11 | 61.04 | 0.0M |
| 2024-11-29 | 54.15 | 59.32 | 54.15 | 59.32 | 0.0M |
| 2024-11-28 | 54.25 | 57.00 | 54.25 | 56.50 | 0.0M |
| 2024-11-27 | 57.74 | 57.74 | 55.15 | 57.00 | 0.0M |
| 2024-11-26 | 55.55 | 55.99 | 54.90 | 55.00 | 0.0M |
| 2024-11-25 | 55.10 | 56.55 | 55.10 | 56.21 | 0.0M |
| 2024-11-22 | 56.53 | 59.00 | 53.75 | 58.00 | 0.0M |
| 2024-11-21 | 56.53 | 56.53 | 56.53 | 56.53 | 0.0M |
| 2024-11-19 | 56.82 | 59.50 | 56.82 | 59.50 | 0.1M |
| 2024-11-18 | 59.81 | 59.81 | 59.81 | 59.81 | 0.0M |
| 2024-11-14 | 63.10 | 63.50 | 62.00 | 62.95 | 0.0M |
| 2024-11-13 | 65.00 | 65.00 | 64.60 | 64.60 | 0.0M |
| 2024-11-12 | 66.98 | 68.00 | 66.98 | 68.00 | 0.0M |
| 2024-11-11 | 68.00 | 68.00 | 66.00 | 66.38 | 0.0M |
| 2024-11-08 | 69.00 | 69.31 | 63.75 | 69.00 | 0.0M |
| 2024-11-07 | 69.09 | 69.09 | 65.64 | 66.04 | 0.0M |
| 2024-11-06 | 69.09 | 69.09 | 69.09 | 69.09 | 0.0M |
| 2024-11-05 | 66.50 | 68.00 | 65.80 | 65.80 | 0.0M |
| 2024-11-04 | 69.85 | 70.00 | 67.50 | 68.00 | 0.0M |
| 2024-11-01 | 69.70 | 70.00 | 69.70 | 69.85 | 0.0M |
| 2024-10-31 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-10-30 | 66.00 | 69.95 | 63.43 | 69.89 | 0.0M |
| 2024-10-29 | 66.76 | 66.76 | 66.76 | 66.76 | 0.0M |
| 2024-10-28 | 64.00 | 65.13 | 64.00 | 65.13 | 0.0M |
| 2024-10-25 | 63.00 | 64.90 | 61.75 | 62.03 | 0.0M |
| 2024-10-24 | 65.50 | 65.50 | 63.50 | 65.00 | 0.0M |
| 2024-10-23 | 66.99 | 69.50 | 65.00 | 65.00 | 0.0M |
| 2024-10-22 | 68.60 | 68.60 | 66.51 | 66.51 | 0.0M |
| 2024-10-21 | 70.50 | 70.50 | 68.21 | 70.00 | 0.0M |
| 2024-10-18 | 74.00 | 74.99 | 71.16 | 71.16 | 0.0M |
| 2024-10-17 | 74.90 | 74.90 | 74.90 | 74.90 | 0.0M |
| 2024-10-16 | 77.00 | 77.00 | 71.00 | 72.51 | 0.0M |
| 2024-10-15 | 75.50 | 75.50 | 74.00 | 74.70 | 0.0M |
| 2024-10-14 | 75.00 | 75.00 | 73.10 | 73.10 | 0.0M |
| 2024-10-11 | 76.25 | 77.00 | 74.50 | 74.50 | 0.0M |
| 2024-10-10 | 78.15 | 78.15 | 75.00 | 75.25 | 0.0M |
| 2024-10-09 | 77.00 | 78.75 | 77.00 | 78.70 | 0.0M |
| 2024-10-08 | 73.99 | 75.95 | 72.00 | 75.30 | 0.0M |
| 2024-10-07 | 84.23 | 87.55 | 71.00 | 71.83 | 0.1M |
| 2024-10-04 | 81.68 | 85.00 | 81.68 | 84.23 | 0.1M |
| 2024-10-03 | 73.90 | 79.95 | 72.00 | 79.31 | 0.1M |
| 2024-10-01 | 71.97 | 74.50 | 69.90 | 73.64 | 0.1M |
| 2024-09-30 | 63.00 | 69.00 | 61.01 | 68.10 | 0.2M |
| 2024-09-27 | 70.10 | 71.10 | 64.01 | 65.40 | 0.1M |
| 2024-09-26 | 72.00 | 72.00 | 69.40 | 70.22 | 0.1M |
| 2024-09-25 | 76.90 | 76.90 | 72.74 | 72.83 | 0.1M |
| 2024-09-24 | 75.25 | 75.25 | 70.00 | 74.15 | 0.1M |
| 2024-09-23 | 76.01 | 78.00 | 75.10 | 76.33 | 0.1M |
| 2024-09-20 | 73.00 | 81.72 | 73.00 | 77.44 | 0.2M |
| 2024-09-19 | 86.90 | 87.00 | 80.00 | 80.12 | 0.1M |
| 2024-09-18 | 85.00 | 85.00 | 82.75 | 84.95 | 0.0M |
| 2024-09-17 | 87.55 | 87.55 | 85.00 | 85.00 | 0.0M |
| 2024-09-16 | 88.50 | 90.80 | 88.00 | 88.00 | 0.0M |
| 2024-09-13 | 86.00 | 89.99 | 86.00 | 89.80 | 0.0M |
| 2024-09-12 | 84.65 | 87.00 | 84.55 | 86.00 | 0.0M |
| 2024-09-11 | 90.00 | 90.00 | 84.05 | 84.35 | 0.0M |
| 2024-09-10 | 92.35 | 92.35 | 90.40 | 91.00 | 0.0M |
| 2024-09-09 | 89.49 | 94.00 | 87.03 | 92.23 | 0.1M |
| 2024-09-06 | 78.50 | 91.00 | 78.50 | 86.70 | 0.0M |
| 2024-09-05 | 92.00 | 92.98 | 88.01 | 88.15 | 0.1M |
| 2024-09-04 | 92.90 | 93.00 | 89.15 | 92.60 | 0.0M |
| 2024-09-03 | 96.90 | 98.50 | 93.14 | 93.88 | 0.1M |
| 2024-09-02 | 98.49 | 98.50 | 93.11 | 94.00 | 0.1M |
| 2024-08-30 | 97.30 | 99.95 | 95.50 | 96.20 | 0.1M |
| 2024-08-29 | 100.90 | 100.90 | 96.50 | 97.10 | 0.1M |
| 2024-08-28 | 98.90 | 102.40 | 97.25 | 101.40 | 0.3M |
| 2024-08-27 | 100.95 | 103.20 | 96.00 | 97.20 | 0.3M |
| 2024-08-26 | 102.60 | 104.30 | 98.00 | 99.50 | 0.1M |
| 2024-08-23 | 101.95 | 103.00 | 99.70 | 100.00 | 0.2M |
| 2024-08-22 | 101.50 | 102.05 | 98.70 | 98.85 | 0.1M |
| 2024-08-21 | 105.00 | 105.00 | 100.00 | 101.50 | 0.0M |
| 2024-08-20 | 94.00 | 110.95 | 94.00 | 104.90 | 0.2M |
| 2024-08-19 | 95.00 | 95.00 | 93.00 | 93.05 | 0.0M |
| 2024-08-16 | 100.00 | 100.00 | 92.60 | 95.45 | 0.1M |
| 2024-08-14 | 99.00 | 99.75 | 97.90 | 98.00 | 0.0M |
| 2024-08-13 | 100.70 | 101.50 | 99.00 | 100.45 | 0.0M |
| 2024-08-12 | 97.80 | 100.85 | 97.80 | 100.70 | 0.0M |
| 2024-08-09 | 101.20 | 102.00 | 99.50 | 100.25 | 0.1M |
| 2024-08-08 | 102.00 | 102.00 | 101.00 | 101.20 | 0.0M |
| 2024-08-07 | 100.85 | 102.00 | 99.80 | 100.50 | 0.3M |
| 2024-08-06 | 102.70 | 106.95 | 100.20 | 100.85 | 0.1M |
| 2024-08-05 | 99.95 | 103.30 | 99.00 | 100.50 | 0.1M |
| 2024-08-02 | 102.50 | 108.75 | 102.50 | 104.30 | 0.1M |
| 2024-08-01 | 104.50 | 111.80 | 104.50 | 105.80 | 0.1M |
| 2024-07-31 | 113.00 | 113.00 | 108.00 | 108.65 | 0.1M |
| 2024-07-30 | 107.00 | 115.45 | 106.50 | 110.85 | 0.2M |
| 2024-07-29 | 110.00 | 113.80 | 107.25 | 107.70 | 0.1M |
| 2024-07-26 | 113.00 | 116.00 | 112.60 | 113.15 | 0.1M |
| 2024-07-25 | 120.55 | 122.95 | 113.00 | 114.50 | 0.1M |
| 2024-07-24 | 111.35 | 124.90 | 111.35 | 122.35 | 0.3M |
| 2024-07-23 | 112.45 | 115.90 | 106.80 | 111.35 | 0.1M |
| 2024-07-22 | 107.80 | 113.95 | 98.30 | 110.10 | 0.3M |
| 2024-07-19 | 102.75 | 105.00 | 97.70 | 100.35 | 0.1M |
| 2024-07-18 | 111.50 | 111.50 | 104.00 | 104.75 | 0.1M |
| 2024-07-16 | 115.00 | 115.00 | 111.25 | 111.70 | 0.2M |
| 2024-07-15 | 120.00 | 123.95 | 110.30 | 116.40 | 0.3M |
| 2024-07-12 | 122.00 | 131.95 | 111.00 | 119.25 | 0.4M |
| 2024-07-11 | 123.65 | 135.70 | 121.00 | 123.35 | 0.9M |
| 2024-07-10 | 123.65 | 136.65 | 123.65 | 125.65 | 0.9M |
| 2024-07-09 | 130.15 | 130.15 | 130.15 | 130.15 | 0.0M |
| 2024-07-08 | 142.00 | 142.00 | 137.00 | 137.00 | 0.2M |
| 2024-07-05 | 144.20 | 144.20 | 144.20 | 144.20 | 0.1M |
| 2024-07-04 | 137.35 | 137.35 | 137.35 | 137.35 | 0.0M |
| 2024-07-03 | 130.85 | 130.85 | 130.85 | 130.85 | 0.1M |
| 2024-07-02 | 124.60 | 124.65 | 118.75 | 124.65 | 0.4M |
| 2024-07-01 | 113.00 | 118.75 | 107.50 | 118.75 | 1.5M |
| 2024-06-28 | 113.11 | 113.11 | 113.11 | 113.11 | 1.9M |
| 2024-06-27 | 102.60 | 107.73 | 102.60 | 107.73 | 1.6M |