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 |
|---|---|---|---|---|---|
| 2022-07-28 | 77.00 | 79.00 | 74.00 | 79.00 | 0.1M |
| 2022-07-27 | 75.00 | 77.00 | 72.00 | 77.00 | 0.1M |
| 2022-07-26 | 76.00 | 77.00 | 76.00 | 76.00 | 0.0M |
| 2022-07-25 | 76.00 | 78.00 | 74.00 | 78.00 | 0.0M |
| 2022-07-22 | 79.00 | 79.00 | 76.00 | 78.00 | 0.0M |
| 2022-07-21 | 77.00 | 79.00 | 71.00 | 79.00 | 0.1M |
| 2022-07-20 | 79.00 | 80.00 | 77.00 | 77.00 | 0.1M |
| 2022-07-19 | 77.00 | 79.00 | 77.00 | 79.00 | 0.1M |
| 2022-07-18 | 75.00 | 78.00 | 74.00 | 77.00 | 0.1M |
| 2022-07-15 | 77.00 | 80.00 | 74.00 | 78.00 | 0.2M |
| 2022-07-14 | 77.00 | 78.00 | 76.00 | 78.00 | 0.0M |
| 2022-07-13 | 78.00 | 80.00 | 78.00 | 79.00 | 0.0M |
| 2022-07-12 | 75.00 | 79.00 | 75.00 | 78.00 | 0.0M |
| 2022-07-11 | 78.00 | 82.00 | 77.00 | 79.00 | 0.0M |
| 2022-07-08 | 73.00 | 78.00 | 72.00 | 78.00 | 0.1M |
| 2022-07-07 | 77.00 | 77.00 | 72.00 | 77.00 | 0.0M |
| 2022-07-06 | 75.00 | 78.00 | 75.00 | 77.00 | 0.0M |
| 2022-07-05 | 74.00 | 76.00 | 74.00 | 76.00 | 0.0M |
| 2022-07-04 | 78.00 | 78.00 | 71.00 | 76.00 | 0.2M |
| 2022-07-01 | 79.00 | 79.00 | 76.00 | 78.00 | 0.1M |
| 2022-06-30 | 87.00 | 88.00 | 76.00 | 80.00 | 0.6M |
| 2022-06-29 | 76.00 | 83.00 | 76.00 | 83.00 | 1.4M |
| 2022-06-28 | 75.00 | 78.00 | 75.00 | 76.00 | 0.0M |
| 2022-06-27 | 78.00 | 81.00 | 73.00 | 75.00 | 0.3M |
| 2022-06-24 | 75.00 | 78.00 | 74.00 | 74.00 | 0.0M |
| 2022-06-23 | 79.00 | 79.00 | 75.00 | 79.00 | 0.1M |
| 2022-06-22 | 79.00 | 79.00 | 77.00 | 79.00 | 0.0M |
| 2022-06-21 | 77.00 | 82.00 | 77.00 | 79.00 | 0.1M |
| 2022-06-20 | 76.00 | 77.00 | 73.00 | 77.00 | 0.4M |
| 2022-06-17 | 76.00 | 78.00 | 75.00 | 76.00 | 0.1M |
| 2022-06-16 | 76.00 | 78.00 | 76.00 | 77.00 | 0.1M |
| 2022-06-15 | 79.00 | 79.00 | 76.00 | 79.00 | 0.2M |
| 2022-06-14 | 79.00 | 79.00 | 75.00 | 79.00 | 0.1M |
| 2022-06-13 | 82.00 | 83.00 | 77.00 | 80.00 | 0.1M |
| 2022-06-10 | 82.00 | 83.00 | 78.00 | 83.00 | 0.3M |
| 2022-06-09 | 85.00 | 86.00 | 82.00 | 82.00 | 0.3M |
| 2022-06-08 | 83.00 | 89.00 | 80.00 | 85.00 | 0.1M |
| 2022-06-07 | 83.00 | 87.00 | 81.00 | 84.00 | 0.2M |
| 2022-06-06 | 80.00 | 87.00 | 78.00 | 85.00 | 1.0M |
| 2022-06-03 | 82.00 | 84.00 | 80.00 | 80.00 | 0.1M |
| 2022-06-02 | 91.00 | 95.00 | 80.00 | 83.00 | 0.5M |
| 2022-05-31 | 78.00 | 88.00 | 77.00 | 88.00 | 2.3M |
| 2022-05-30 | 80.00 | 80.00 | 77.00 | 80.00 | 0.1M |
| 2022-05-27 | 76.00 | 80.00 | 76.00 | 80.00 | 0.1M |
| 2022-05-25 | 78.00 | 81.00 | 75.00 | 77.00 | 0.1M |
| 2022-05-24 | 78.00 | 82.00 | 72.00 | 78.00 | 0.8M |
| 2022-05-23 | 77.00 | 80.00 | 74.00 | 78.00 | 0.2M |
| 2022-05-20 | 79.00 | 82.00 | 74.00 | 78.00 | 0.3M |
| 2022-05-19 | 75.00 | 79.00 | 74.00 | 79.00 | 0.1M |
| 2022-05-18 | 77.00 | 80.00 | 75.00 | 77.00 | 0.2M |
| 2022-05-17 | 77.00 | 79.00 | 74.00 | 77.00 | 0.2M |
| 2022-05-13 | 76.00 | 83.00 | 76.00 | 80.00 | 0.2M |
| 2022-05-12 | 84.00 | 87.00 | 74.00 | 76.00 | 0.3M |
| 2022-05-11 | 75.00 | 83.00 | 75.00 | 82.00 | 0.4M |
| 2022-05-10 | 79.00 | 79.00 | 74.00 | 78.00 | 0.2M |
| 2022-05-09 | 80.00 | 82.00 | 77.00 | 79.00 | 0.3M |
| 2022-04-28 | 87.00 | 87.00 | 79.00 | 80.00 | 1.3M |
| 2022-04-27 | 93.00 | 93.00 | 85.00 | 87.00 | 0.3M |
| 2022-04-26 | 90.00 | 103.00 | 85.00 | 87.00 | 1.4M |
| 2022-04-25 | 94.00 | 94.00 | 94.00 | 94.00 | 0.4M |
| 2022-04-22 | 124.00 | 126.00 | 104.00 | 104.00 | 2.2M |
| 2022-04-21 | 115.00 | 115.00 | 114.00 | 115.00 | 0.8M |
| 2022-04-20 | 98.00 | 105.00 | 98.00 | 105.00 | 2.5M |
| 2022-04-19 | 90.00 | 96.00 | 90.00 | 96.00 | 2.4M |
| 2022-04-18 | 82.00 | 88.00 | 79.00 | 88.00 | 2.3M |
| 2022-04-14 | 74.00 | 80.00 | 72.00 | 80.00 | 0.6M |
| 2022-04-13 | 73.00 | 76.00 | 72.00 | 73.00 | 0.2M |
| 2022-04-12 | 76.00 | 76.00 | 73.00 | 73.00 | 0.2M |
| 2022-04-11 | 76.00 | 78.00 | 75.00 | 77.00 | 0.2M |
| 2022-04-08 | 77.00 | 78.00 | 76.00 | 77.00 | 0.3M |
| 2022-04-07 | 76.00 | 78.00 | 75.00 | 77.00 | 0.2M |
| 2022-04-06 | 73.00 | 77.00 | 73.00 | 76.00 | 0.1M |
| 2022-04-05 | 70.00 | 77.00 | 70.00 | 75.00 | 0.2M |
| 2022-04-04 | 73.00 | 77.00 | 73.00 | 77.00 | 0.6M |
| 2022-04-01 | 73.00 | 79.00 | 73.00 | 76.00 | 0.1M |
| 2022-03-31 | 77.00 | 79.00 | 75.00 | 78.00 | 0.3M |
| 2022-03-30 | 80.00 | 80.00 | 77.00 | 79.00 | 0.0M |
| 2022-03-29 | 78.00 | 80.00 | 77.00 | 80.00 | 0.1M |
| 2022-03-28 | 76.00 | 80.00 | 76.00 | 80.00 | 0.2M |
| 2022-03-25 | 75.00 | 81.00 | 75.00 | 80.00 | 0.3M |
| 2022-03-24 | 72.00 | 80.00 | 72.00 | 79.00 | 0.3M |
| 2022-03-23 | 79.00 | 81.00 | 77.00 | 78.00 | 0.2M |
| 2022-03-22 | 80.00 | 80.00 | 78.00 | 80.00 | 0.2M |
| 2022-03-21 | 79.00 | 80.00 | 75.00 | 80.00 | 0.2M |
| 2022-03-18 | 81.00 | 81.00 | 78.00 | 81.00 | 0.1M |
| 2022-03-17 | 80.00 | 81.00 | 79.00 | 81.00 | 0.1M |
| 2022-03-16 | 79.00 | 81.00 | 78.00 | 80.00 | 0.2M |
| 2022-03-15 | 84.00 | 84.00 | 79.00 | 79.00 | 0.2M |
| 2022-03-14 | 77.00 | 84.00 | 77.00 | 84.00 | 0.2M |
| 2022-03-11 | 79.00 | 84.00 | 77.00 | 82.00 | 0.4M |
| 2022-03-10 | 76.00 | 80.00 | 76.00 | 79.00 | 0.3M |
| 2022-03-09 | 82.00 | 82.00 | 76.00 | 78.00 | 0.7M |
| 2022-03-08 | 81.00 | 83.00 | 81.00 | 81.00 | 29.4M |
| 2022-03-07 | 81.00 | 90.00 | 81.00 | 90.00 | 0.6M |
| 2022-03-04 | 81.00 | 90.00 | 81.00 | 90.00 | 0.5M |
| 2022-03-02 | 81.00 | 90.00 | 81.00 | 90.00 | 0.5M |
| 2022-03-01 | 89.00 | 93.00 | 86.00 | 90.00 | 1.6M |
| 2022-02-25 | 86.00 | 94.00 | 86.00 | 89.00 | 1.1M |
| 2022-02-24 | 90.00 | 96.00 | 85.00 | 90.00 | 3.0M |
| 2022-02-23 | 90.00 | 95.00 | 86.00 | 90.00 | 4.6M |
| 2022-02-22 | 102.00 | 104.00 | 90.00 | 90.00 | 2.8M |
| 2022-02-21 | 88.00 | 101.00 | 87.00 | 100.00 | 3.6M |
| 2022-02-18 | 106.00 | 108.00 | 96.00 | 96.00 | 12.6M |
| 2022-02-17 | 128.00 | 128.00 | 106.00 | 106.00 | 35.8M |
| 2022-02-16 | 129.00 | 140.00 | 117.00 | 117.00 | 10.9M |
| 2022-02-15 | 129.00 | 129.00 | 129.00 | 129.00 | 11.4M |
| 2022-02-14 | 146.00 | 156.00 | 143.00 | 143.00 | 0.6M |
| 2022-02-11 | 173.00 | 173.00 | 156.00 | 156.00 | 19.6M |
| 2022-02-10 | 192.00 | 192.00 | 173.00 | 173.00 | 5.1M |
| 2022-02-09 | 192.00 | 195.00 | 191.00 | 192.00 | 0.8M |
| 2022-02-08 | 188.00 | 200.00 | 188.00 | 193.00 | 0.9M |
| 2022-02-07 | 191.00 | 195.00 | 190.00 | 190.00 | 0.8M |
| 2022-02-04 | 204.00 | 216.00 | 192.00 | 197.00 | 0.8M |
| 2022-02-03 | 195.00 | 210.00 | 194.00 | 202.00 | 1.6M |
| 2022-02-02 | 212.00 | 212.00 | 191.00 | 193.00 | 2.9M |
| 2022-01-31 | 212.00 | 212.00 | 212.00 | 212.00 | 2.7M |
| 2022-01-28 | 234.00 | 234.00 | 234.00 | 234.00 | 4.4M |
| 2022-01-27 | 258.00 | 264.00 | 258.00 | 258.00 | 6.4M |
| 2022-01-26 | 286.00 | 288.00 | 254.00 | 286.00 | 12.0M |
| 2022-01-25 | 258.00 | 282.00 | 258.00 | 282.00 | 7.2M |
| 2022-01-24 | 262.00 | 264.00 | 242.00 | 258.00 | 4.4M |
| 2022-01-21 | 238.00 | 260.00 | 238.00 | 260.00 | 6.4M |
| 2022-01-20 | 238.00 | 246.00 | 234.00 | 238.00 | 1.4M |
| 2022-01-19 | 240.00 | 240.00 | 216.00 | 240.00 | 4.1M |
| 2022-01-18 | 240.00 | 248.00 | 216.00 | 240.00 | 1.5M |
| 2022-01-17 | 218.00 | 238.00 | 212.00 | 238.00 | 1.8M |
| 2022-01-14 | 224.00 | 228.00 | 212.00 | 218.00 | 2.2M |
| 2022-01-13 | 250.00 | 250.00 | 226.00 | 226.00 | 11.7M |
| 2022-01-12 | 250.00 | 250.00 | 250.00 | 250.00 | 4.2M |
| 2022-01-11 | 276.00 | 276.00 | 276.00 | 276.00 | 11.6M |
| 2022-01-10 | 340.00 | 340.00 | 306.00 | 306.00 | 8.4M |
| 2022-01-07 | 306.00 | 340.00 | 306.00 | 338.00 | 8.6M |
| 2022-01-06 | 338.00 | 338.00 | 338.00 | 338.00 | 5.5M |
| 2022-01-05 | 374.00 | 374.00 | 374.00 | 374.00 | 4.3M |
| 2022-01-04 | 414.00 | 414.00 | 414.00 | 414.00 | 3.5M |
| 2022-01-03 | 460.00 | 460.00 | 460.00 | 460.00 | 9.1M |