59.10
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 78.00 | 78.00 | 76.50 | 76.50 | 0.6M |
| 2024-12-30 | 77.50 | 79.50 | 77.50 | 77.70 | 0.0M |
| 2024-12-27 | 79.60 | 80.20 | 78.00 | 78.00 | 0.6M |
| 2024-12-26 | 79.80 | 82.30 | 78.60 | 79.10 | 0.0M |
| 2024-12-25 | 78.90 | 80.40 | 78.30 | 79.50 | 0.0M |
| 2024-12-24 | 78.90 | 80.30 | 77.80 | 78.50 | 0.0M |
| 2024-12-23 | 81.00 | 82.00 | 77.80 | 77.80 | 0.0M |
| 2024-12-20 | 81.60 | 82.90 | 79.40 | 79.50 | 0.0M |
| 2024-12-19 | 83.60 | 85.60 | 80.60 | 81.10 | 0.0M |
| 2024-12-18 | 81.90 | 85.10 | 79.80 | 85.10 | 3.2M |
| 2024-12-17 | 74.90 | 83.40 | 74.50 | 81.40 | 0.0M |
| 2024-12-16 | 85.30 | 85.60 | 76.10 | 76.10 | 0.0M |
| 2024-12-13 | 88.30 | 89.90 | 84.40 | 84.50 | 0.0M |
| 2024-12-12 | 90.10 | 92.70 | 88.40 | 88.70 | 0.0M |
| 2024-12-11 | 86.80 | 90.80 | 85.20 | 90.10 | 0.0M |
| 2024-12-10 | 87.70 | 88.30 | 85.10 | 86.20 | 0.0M |
| 2024-12-09 | 83.90 | 88.40 | 83.00 | 87.70 | 0.0M |
| 2024-12-06 | 85.70 | 86.20 | 81.40 | 82.50 | 0.0M |
| 2024-12-05 | 88.00 | 89.40 | 85.30 | 86.00 | 0.0M |
| 2024-12-04 | 87.80 | 89.30 | 86.30 | 87.40 | 0.0M |
| 2024-12-03 | 84.10 | 88.90 | 83.30 | 87.50 | 0.0M |
| 2024-12-02 | 83.10 | 85.10 | 82.40 | 83.20 | 0.0M |
| 2024-11-29 | 79.80 | 83.40 | 77.70 | 82.40 | 0.0M |
| 2024-11-28 | 81.60 | 82.70 | 78.80 | 79.20 | 0.0M |
| 2024-11-27 | 84.40 | 87.00 | 81.50 | 81.50 | 0.0M |
| 2024-11-26 | 83.60 | 85.30 | 82.60 | 83.70 | 0.0M |
| 2024-11-25 | 78.70 | 85.30 | 78.70 | 84.30 | 0.0M |
| 2024-11-22 | 76.30 | 78.70 | 76.20 | 77.90 | 0.0M |
| 2024-11-21 | 76.40 | 77.20 | 75.00 | 75.40 | 0.0M |
| 2024-11-20 | 80.50 | 80.60 | 75.80 | 75.80 | 0.0M |
| 2024-11-19 | 76.80 | 80.40 | 76.80 | 79.70 | 0.0M |
| 2024-11-18 | 80.60 | 80.70 | 76.70 | 76.80 | 0.0M |
| 2024-11-15 | 79.40 | 82.00 | 79.40 | 80.10 | 0.0M |
| 2024-11-14 | 80.50 | 82.00 | 78.50 | 79.40 | 0.0M |
| 2024-11-13 | 83.00 | 83.20 | 80.00 | 80.00 | 0.0M |
| 2024-11-12 | 84.70 | 85.30 | 81.00 | 81.50 | 0.0M |
| 2024-11-11 | 82.00 | 86.70 | 82.00 | 84.60 | 0.0M |
| 2024-11-08 | 82.00 | 84.60 | 81.00 | 81.30 | 0.0M |
| 2024-11-07 | 80.20 | 84.00 | 80.10 | 81.90 | 0.0M |
| 2024-11-06 | 81.80 | 82.60 | 79.00 | 79.30 | 0.0M |
| 2024-11-05 | 81.00 | 84.00 | 80.90 | 81.60 | 0.0M |
| 2024-11-04 | 86.00 | 86.70 | 81.10 | 81.10 | 0.0M |
| 2024-11-01 | 83.80 | 91.50 | 82.90 | 87.90 | 0.0M |
| 2024-10-30 | 84.10 | 88.00 | 83.40 | 84.00 | 0.0M |
| 2024-10-29 | 78.50 | 85.90 | 77.50 | 84.20 | 5.6M |
| 2024-10-28 | 82.00 | 83.20 | 77.00 | 78.40 | 0.0M |
| 2024-10-25 | 84.70 | 85.30 | 81.60 | 81.60 | 0.0M |
| 2024-10-24 | 82.60 | 89.00 | 82.60 | 84.00 | 0.0M |
| 2024-10-23 | 84.55 | 85.73 | 81.61 | 81.91 | 0.0M |
| 2024-10-22 | 87.89 | 89.75 | 83.67 | 84.06 | 0.0M |
| 2024-10-21 | 88.38 | 94.56 | 85.93 | 86.32 | 0.0M |
| 2024-10-18 | 83.87 | 88.09 | 82.98 | 87.50 | 0.0M |
| 2024-10-17 | 82.59 | 83.47 | 81.22 | 82.49 | 0.0M |
| 2024-10-16 | 79.45 | 85.73 | 78.57 | 82.79 | 0.0M |
| 2024-10-15 | 87.40 | 88.18 | 81.02 | 81.22 | 0.0M |
| 2024-10-14 | 88.77 | 91.71 | 83.87 | 87.40 | 0.0M |
| 2024-10-11 | 83.38 | 90.24 | 83.38 | 87.40 | 0.0M |
| 2024-10-09 | 82.79 | 85.93 | 81.02 | 83.18 | 0.0M |
| 2024-10-08 | 81.32 | 85.14 | 79.45 | 81.51 | 0.0M |
| 2024-10-07 | 78.47 | 85.34 | 76.80 | 81.32 | 0.0M |
| 2024-10-04 | 76.51 | 80.83 | 74.45 | 77.98 | 0.0M |
| 2024-10-01 | 68.17 | 73.57 | 67.98 | 73.57 | 0.0M |
| 2024-09-30 | 65.40 | 71.50 | 65.40 | 68.20 | 3.3M |
| 2024-09-27 | 68.20 | 68.50 | 66.60 | 66.60 | 0.0M |
| 2024-09-26 | 69.20 | 69.20 | 66.70 | 67.30 | 0.0M |
| 2024-09-25 | 69.50 | 70.00 | 68.20 | 68.50 | 0.0M |
| 2024-09-24 | 68.00 | 70.20 | 65.40 | 67.60 | 1.5M |
| 2024-09-23 | 69.30 | 71.10 | 66.90 | 68.00 | 0.0M |
| 2024-09-20 | 66.50 | 70.40 | 64.40 | 68.10 | 0.0M |
| 2024-09-19 | 59.40 | 64.30 | 58.40 | 64.30 | 0.0M |
| 2024-09-18 | 58.70 | 60.30 | 58.30 | 58.50 | 0.0M |
| 2024-09-16 | 58.60 | 60.60 | 58.60 | 58.70 | 0.0M |
| 2024-09-13 | 58.90 | 59.50 | 58.00 | 58.50 | 0.0M |
| 2024-09-12 | 58.00 | 59.50 | 57.70 | 58.90 | 0.0M |
| 2024-09-11 | 61.50 | 62.00 | 57.70 | 57.70 | 0.0M |
| 2024-09-10 | 59.40 | 64.10 | 58.60 | 61.60 | 0.0M |
| 2024-09-09 | 58.00 | 58.50 | 56.50 | 58.30 | 0.0M |
| 2024-09-06 | 57.50 | 58.80 | 57.30 | 58.10 | 0.0M |
| 2024-09-05 | 59.00 | 59.90 | 57.20 | 57.30 | 0.0M |
| 2024-09-04 | 57.50 | 59.90 | 56.30 | 58.00 | 0.0M |
| 2024-09-03 | 62.70 | 64.30 | 61.60 | 61.90 | 0.0M |
| 2024-09-02 | 63.70 | 63.70 | 62.00 | 62.40 | 0.0M |
| 2024-08-30 | 64.50 | 64.90 | 62.10 | 62.50 | 0.0M |
| 2024-08-29 | 64.50 | 65.00 | 63.40 | 64.00 | 0.0M |
| 2024-08-28 | 64.60 | 65.10 | 63.50 | 65.00 | 0.0M |
| 2024-08-27 | 61.70 | 65.00 | 61.70 | 64.60 | 0.0M |
| 2024-08-26 | 64.50 | 64.50 | 61.50 | 61.60 | 0.0M |
| 2024-08-23 | 62.00 | 64.00 | 61.10 | 63.80 | 0.0M |
| 2024-08-22 | 63.90 | 65.00 | 63.00 | 63.00 | 0.0M |
| 2024-08-21 | 65.20 | 65.20 | 62.70 | 63.50 | 0.0M |
| 2024-08-20 | 66.80 | 67.30 | 64.60 | 65.60 | 0.0M |
| 2024-08-19 | 63.00 | 65.60 | 62.80 | 65.40 | 0.0M |
| 2024-08-16 | 63.30 | 65.10 | 61.50 | 62.60 | 0.0M |
| 2024-08-15 | 61.10 | 63.10 | 59.70 | 62.50 | 0.0M |
| 2024-08-14 | 61.70 | 62.10 | 60.10 | 61.10 | 0.0M |
| 2024-08-13 | 58.00 | 61.40 | 56.40 | 59.10 | 0.0M |
| 2024-08-12 | 59.90 | 62.20 | 58.70 | 59.70 | 0.0M |
| 2024-08-09 | 58.00 | 61.30 | 55.90 | 56.60 | 0.0M |
| 2024-08-08 | 55.00 | 57.50 | 54.20 | 56.30 | 0.0M |
| 2024-08-07 | 51.70 | 55.90 | 51.70 | 55.90 | 0.0M |
| 2024-08-06 | 57.70 | 57.70 | 49.45 | 50.90 | 0.0M |
| 2024-08-05 | 61.30 | 61.30 | 54.90 | 54.90 | 0.0M |
| 2024-08-02 | 64.00 | 65.10 | 61.00 | 61.00 | 0.0M |
| 2024-08-01 | 70.10 | 70.10 | 65.00 | 65.20 | 0.0M |
| 2024-07-31 | 59.60 | 65.30 | 58.80 | 65.30 | 0.0M |
| 2024-07-30 | 57.30 | 59.70 | 56.40 | 59.40 | 0.0M |
| 2024-07-29 | 61.00 | 61.20 | 56.90 | 57.30 | 0.0M |
| 2024-07-26 | 58.80 | 59.70 | 56.70 | 59.30 | 0.0M |
| 2024-07-23 | 62.60 | 64.20 | 59.80 | 60.60 | 0.0M |
| 2024-07-22 | 64.30 | 64.70 | 59.80 | 61.60 | 0.0M |
| 2024-07-19 | 65.00 | 66.30 | 64.00 | 64.40 | 0.0M |
| 2024-07-18 | 67.60 | 68.20 | 65.20 | 65.80 | 0.0M |
| 2024-07-17 | 68.10 | 69.80 | 67.90 | 68.20 | 0.0M |
| 2024-07-16 | 70.80 | 71.10 | 66.40 | 68.00 | 0.0M |
| 2024-07-15 | 69.90 | 70.60 | 66.20 | 68.00 | 0.0M |
| 2024-07-12 | 66.00 | 71.50 | 64.50 | 67.60 | 0.0M |
| 2024-07-11 | 63.90 | 66.50 | 63.00 | 66.00 | 0.0M |
| 2024-07-10 | 70.50 | 71.50 | 69.40 | 69.60 | 0.0M |
| 2024-07-09 | 73.70 | 74.10 | 70.60 | 70.80 | 0.0M |
| 2024-07-08 | 73.60 | 77.60 | 71.10 | 71.30 | 0.0M |
| 2024-07-05 | 71.90 | 75.00 | 71.50 | 73.20 | 0.0M |
| 2024-07-04 | 71.20 | 71.80 | 70.40 | 70.40 | 0.0M |
| 2024-07-03 | 71.50 | 72.50 | 70.10 | 70.90 | 0.0M |
| 2024-07-02 | 73.00 | 73.40 | 70.20 | 71.00 | 0.0M |
| 2024-07-01 | 69.80 | 74.60 | 69.80 | 72.50 | 0.0M |
| 2024-06-28 | 68.10 | 69.70 | 67.60 | 69.20 | 0.0M |
| 2024-06-27 | 69.50 | 70.40 | 67.60 | 67.60 | 0.0M |
| 2024-06-26 | 66.90 | 71.00 | 66.90 | 69.40 | 0.0M |
| 2024-06-25 | 67.00 | 68.20 | 64.60 | 66.50 | 0.0M |
| 2024-06-24 | 65.50 | 69.00 | 65.00 | 67.00 | 0.0M |
| 2024-06-21 | 66.80 | 66.80 | 63.50 | 64.10 | 0.0M |
| 2024-06-20 | 71.00 | 71.60 | 65.60 | 66.80 | 0.0M |
| 2024-06-19 | 73.50 | 73.70 | 70.50 | 70.90 | 0.0M |
| 2024-06-18 | 71.90 | 73.50 | 71.30 | 72.60 | 0.0M |
| 2024-06-17 | 72.10 | 73.00 | 71.50 | 71.50 | 0.0M |
| 2024-06-14 | 74.00 | 74.40 | 72.00 | 72.00 | 0.0M |
| 2024-06-13 | 74.10 | 75.50 | 74.10 | 74.10 | 0.0M |
| 2024-06-12 | 77.50 | 78.00 | 73.60 | 73.80 | 0.0M |
| 2024-06-11 | 84.20 | 85.00 | 77.20 | 77.30 | 0.0M |
| 2024-06-07 | 82.30 | 83.40 | 79.10 | 82.00 | 0.0M |
| 2024-06-06 | 83.20 | 85.60 | 81.70 | 81.80 | 0.0M |
| 2024-06-05 | 80.00 | 85.00 | 79.80 | 82.90 | 0.0M |
| 2024-06-04 | 78.40 | 81.40 | 78.40 | 79.60 | 0.0M |
| 2024-06-03 | 78.40 | 78.80 | 76.50 | 77.70 | 0.0M |
| 2024-05-31 | 80.70 | 82.60 | 77.70 | 78.40 | 0.0M |
| 2024-05-30 | 73.30 | 79.50 | 72.10 | 78.00 | 0.0M |
| 2024-05-29 | 73.70 | 74.90 | 73.50 | 73.80 | 0.0M |
| 2024-05-28 | 72.90 | 74.60 | 72.90 | 73.70 | 0.0M |
| 2024-05-27 | 72.40 | 75.10 | 70.20 | 72.80 | 0.0M |
| 2024-05-24 | 73.80 | 74.30 | 70.00 | 71.10 | 0.0M |
| 2024-05-23 | 81.50 | 81.50 | 73.40 | 73.40 | 0.0M |
| 2024-05-22 | 78.50 | 84.50 | 78.50 | 81.50 | 0.0M |
| 2024-05-21 | 82.50 | 83.80 | 78.00 | 79.10 | 0.0M |
| 2024-05-20 | 91.80 | 91.90 | 82.70 | 83.10 | 0.0M |
| 2024-05-17 | 93.90 | 94.10 | 90.20 | 91.80 | 0.0M |
| 2024-05-16 | 90.40 | 94.30 | 89.10 | 93.90 | 0.0M |
| 2024-05-15 | 92.30 | 92.30 | 89.00 | 89.50 | 0.0M |
| 2024-05-14 | 94.60 | 94.60 | 92.00 | 92.50 | 0.0M |
| 2024-05-13 | 92.50 | 93.90 | 91.20 | 93.90 | 0.0M |
| 2024-05-10 | 91.20 | 91.20 | 89.10 | 90.50 | 0.0M |
| 2024-05-09 | 92.50 | 93.90 | 89.50 | 90.10 | 0.0M |
| 2024-05-08 | 90.50 | 92.90 | 89.00 | 92.90 | 0.0M |
| 2024-05-07 | 91.00 | 91.00 | 88.50 | 88.60 | 0.0M |
| 2024-05-06 | 90.50 | 92.00 | 87.60 | 90.50 | 0.0M |
| 2024-05-03 | 91.50 | 92.60 | 89.80 | 90.00 | 0.0M |
| 2024-05-02 | 91.80 | 93.00 | 90.40 | 90.80 | 0.0M |
| 2024-04-30 | 91.60 | 96.00 | 89.10 | 93.00 | 0.0M |
| 2024-04-29 | 92.60 | 95.80 | 90.40 | 91.10 | 0.0M |
| 2024-04-26 | 100.00 | 101.00 | 92.50 | 92.80 | 0.0M |
| 2024-04-25 | 96.90 | 96.90 | 91.30 | 96.90 | 0.0M |
| 2024-04-24 | 85.00 | 88.10 | 84.50 | 88.10 | 0.0M |
| 2024-04-23 | 74.00 | 80.10 | 71.70 | 80.10 | 0.0M |
| 2024-04-22 | 79.00 | 80.00 | 72.50 | 72.90 | 0.0M |
| 2024-04-19 | 80.50 | 81.10 | 75.70 | 78.40 | 0.0M |
| 2024-04-18 | 82.80 | 85.00 | 80.40 | 83.20 | 0.0M |
| 2024-04-17 | 80.30 | 85.10 | 79.50 | 82.90 | 0.0M |
| 2024-04-16 | 78.50 | 79.00 | 73.00 | 77.40 | 0.0M |
| 2024-04-15 | 81.00 | 82.50 | 79.60 | 80.10 | 0.0M |
| 2024-04-12 | 82.70 | 85.00 | 81.70 | 82.50 | 0.0M |
| 2024-04-11 | 82.80 | 85.60 | 79.80 | 82.70 | 0.0M |
| 2024-04-10 | 87.50 | 88.10 | 82.20 | 82.80 | 0.0M |
| 2024-04-09 | 81.60 | 86.30 | 77.90 | 86.30 | 0.0M |
| 2024-04-08 | 78.00 | 83.30 | 74.80 | 78.50 | 0.0M |
| 2024-04-03 | 78.50 | 81.30 | 77.20 | 78.10 | 0.0M |
| 2024-04-02 | 76.30 | 81.70 | 76.20 | 79.00 | 0.0M |
| 2024-04-01 | 73.90 | 79.50 | 70.30 | 77.20 | 0.0M |
| 2024-03-29 | 70.10 | 72.90 | 68.60 | 72.30 | 0.0M |
| 2024-03-28 | 71.90 | 74.50 | 69.40 | 71.00 | 0.0M |
| 2024-03-27 | 71.00 | 71.00 | 67.10 | 67.80 | 0.0M |
| 2024-03-26 | 64.80 | 71.00 | 64.00 | 68.90 | 0.0M |
| 2024-03-25 | 60.30 | 66.00 | 59.60 | 64.80 | 0.0M |
| 2024-03-22 | 61.00 | 61.40 | 58.20 | 60.30 | 0.0M |
| 2024-03-21 | 59.90 | 61.60 | 59.30 | 59.90 | 0.0M |
| 2024-03-20 | 62.50 | 65.70 | 58.50 | 59.20 | 0.0M |
| 2024-03-19 | 62.90 | 62.90 | 57.30 | 61.70 | 0.0M |
| 2024-03-18 | 51.90 | 57.20 | 51.10 | 57.20 | 0.0M |
| 2024-03-15 | 51.80 | 56.80 | 50.10 | 52.00 | 0.0M |
| 2024-03-14 | 56.70 | 57.20 | 51.40 | 51.70 | 0.0M |
| 2024-03-13 | 62.60 | 66.10 | 56.70 | 57.10 | 0.0M |
| 2024-03-12 | 57.20 | 63.00 | 53.90 | 63.00 | 0.0M |
| 2024-03-11 | 65.70 | 69.40 | 57.30 | 57.30 | 0.0M |
| 2024-03-08 | 71.00 | 71.00 | 63.30 | 63.60 | 0.0M |
| 2024-03-07 | 72.80 | 73.00 | 69.90 | 70.30 | 0.0M |
| 2024-03-06 | 68.60 | 72.00 | 68.60 | 71.20 | 0.0M |
| 2024-03-05 | 69.90 | 70.10 | 68.80 | 69.50 | 0.0M |
| 2024-03-04 | 67.50 | 71.00 | 67.50 | 70.20 | 0.0M |
| 2024-03-01 | 65.50 | 67.30 | 64.60 | 67.30 | 0.0M |
| 2024-02-29 | 64.00 | 64.60 | 62.70 | 64.60 | 0.0M |
| 2024-02-27 | 66.00 | 66.00 | 63.30 | 63.30 | 0.0M |
| 2024-02-26 | 64.00 | 64.10 | 62.20 | 64.00 | 0.0M |
| 2024-02-23 | 69.20 | 69.20 | 62.50 | 64.00 | 0.0M |
| 2024-02-22 | 68.60 | 74.00 | 67.30 | 68.70 | 0.0M |
| 2024-02-21 | 64.80 | 68.60 | 64.30 | 68.60 | 0.0M |
| 2024-02-20 | 61.00 | 62.40 | 54.10 | 62.40 | 0.0M |
| 2024-02-19 | 57.50 | 59.90 | 56.80 | 56.80 | 0.0M |
| 2024-02-16 | 49.70 | 54.50 | 49.45 | 54.50 | 0.0M |
| 2024-02-15 | 48.00 | 51.00 | 45.30 | 49.55 | 0.0M |
| 2024-02-05 | 51.60 | 52.10 | 46.95 | 49.20 | 0.0M |
| 2024-02-02 | 45.00 | 48.40 | 44.00 | 48.40 | 0.0M |
| 2024-02-01 | 46.35 | 49.50 | 42.55 | 44.00 | 0.0M |
| 2024-01-31 | 42.00 | 45.00 | 41.30 | 45.00 | 0.0M |
| 2024-01-30 | 40.20 | 42.25 | 40.20 | 40.95 | 0.0M |
| 2024-01-29 | 37.50 | 39.90 | 36.85 | 39.80 | 0.0M |
| 2024-01-26 | 35.80 | 37.50 | 35.75 | 36.50 | 0.0M |
| 2024-01-25 | 38.40 | 38.55 | 35.70 | 35.70 | 0.0M |
| 2024-01-24 | 37.90 | 38.50 | 36.60 | 37.70 | 0.0M |
| 2024-01-23 | 32.50 | 35.05 | 32.00 | 35.05 | 0.0M |
| 2024-01-22 | 33.00 | 33.00 | 31.65 | 31.90 | 0.0M |
| 2024-01-19 | 31.40 | 32.50 | 30.90 | 31.65 | 0.0M |
| 2024-01-18 | 31.45 | 32.40 | 30.95 | 31.45 | 0.0M |
| 2024-01-17 | 33.00 | 34.50 | 30.80 | 31.45 | 0.0M |
| 2024-01-16 | 33.10 | 33.10 | 30.30 | 33.10 | 0.0M |
| 2024-01-15 | 30.10 | 30.10 | 30.10 | 30.10 | 0.0M |
| 2024-01-12 | 25.45 | 27.40 | 25.40 | 27.40 | 0.0M |
| 2024-01-11 | 23.60 | 24.95 | 23.20 | 24.95 | 0.0M |
| 2024-01-10 | 23.10 | 23.10 | 22.65 | 22.70 | 0.0M |
| 2024-01-09 | 23.95 | 23.95 | 22.10 | 22.65 | 0.0M |
| 2024-01-08 | 22.90 | 24.30 | 22.55 | 23.65 | 0.0M |
| 2024-01-05 | 22.35 | 22.50 | 22.30 | 22.45 | 0.0M |
| 2024-01-04 | 22.80 | 22.80 | 22.15 | 22.35 | 0.0M |
| 2024-01-03 | 22.05 | 22.15 | 21.95 | 22.15 | 0.0M |
| 2024-01-02 | 21.80 | 22.00 | 21.80 | 21.95 | 0.0M |