126.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 129.00 | 132.00 | 126.00 | 126.00 | 0.7M |
| 2025-09-25 | 131.50 | 134.70 | 128.00 | 130.00 | 1.1M |
| 2025-09-24 | 127.50 | 132.50 | 126.00 | 132.50 | 0.8M |
| 2025-09-23 | 122.00 | 128.00 | 116.00 | 126.00 | 2.6M |
| 2025-09-22 | 129.50 | 133.00 | 120.00 | 123.00 | 2.4M |
| 2025-09-19 | 134.50 | 135.00 | 128.00 | 130.00 | 1.1M |
| 2025-09-18 | 134.50 | 136.00 | 133.00 | 134.50 | 0.3M |
| 2025-09-17 | 136.50 | 137.00 | 133.00 | 135.00 | 0.3M |
| 2025-09-16 | 138.00 | 138.90 | 135.26 | 137.00 | 0.3M |
| 2025-09-15 | 143.00 | 144.00 | 137.00 | 139.00 | 0.4M |
| 2025-09-12 | 138.00 | 144.00 | 137.00 | 143.00 | 0.8M |
| 2025-09-11 | 134.00 | 140.00 | 132.00 | 137.00 | 0.7M |
| 2025-09-10 | 140.50 | 142.00 | 134.00 | 134.00 | 0.5M |
| 2025-09-09 | 139.50 | 143.00 | 138.00 | 140.50 | 0.8M |
| 2025-09-08 | 135.00 | 142.00 | 134.00 | 140.00 | 1.0M |
| 2025-09-05 | 138.50 | 140.00 | 134.00 | 134.50 | 1.4M |
| 2025-09-04 | 137.00 | 142.00 | 136.00 | 137.00 | 1.1M |
| 2025-09-03 | 139.00 | 140.00 | 136.00 | 137.00 | 0.9M |
| 2025-09-02 | 142.00 | 144.00 | 137.36 | 139.00 | 0.9M |
| 2025-09-01 | 147.00 | 148.00 | 141.00 | 142.50 | 1.3M |
| 2025-08-29 | 146.00 | 152.00 | 144.00 | 147.00 | 1.2M |
| 2025-08-28 | 142.00 | 148.00 | 141.00 | 147.50 | 1.2M |
| 2025-08-27 | 140.00 | 144.00 | 138.00 | 143.00 | 2.8M |
| 2025-08-26 | 146.00 | 152.00 | 139.99 | 140.00 | 3.1M |
| 2025-08-22 | 138.00 | 140.00 | 134.00 | 135.00 | 0.4M |
| 2025-08-21 | 137.50 | 141.00 | 135.00 | 138.00 | 0.3M |
| 2025-08-20 | 138.50 | 142.00 | 135.55 | 137.50 | 0.5M |
| 2025-08-19 | 143.00 | 148.00 | 139.00 | 140.00 | 0.6M |
| 2025-08-18 | 144.50 | 146.00 | 141.00 | 144.00 | 0.6M |
| 2025-08-15 | 142.50 | 147.00 | 141.00 | 146.00 | 0.7M |
| 2025-08-14 | 134.50 | 144.00 | 133.00 | 144.00 | 1.2M |
| 2025-08-13 | 130.00 | 136.00 | 127.00 | 135.00 | 2.1M |
| 2025-08-12 | 137.50 | 140.00 | 129.00 | 130.00 | 1.5M |
| 2025-08-11 | 131.50 | 138.00 | 126.00 | 137.50 | 1.6M |
| 2025-08-08 | 136.50 | 138.00 | 130.00 | 130.50 | 2.8M |
| 2025-08-07 | 139.00 | 139.00 | 132.00 | 136.00 | 2.4M |
| 2025-08-06 | 144.50 | 146.00 | 135.00 | 138.00 | 2.4M |
| 2025-08-05 | 147.50 | 149.00 | 143.00 | 145.00 | 0.7M |
| 2025-08-04 | 142.00 | 150.00 | 141.00 | 148.00 | 1.2M |
| 2025-08-01 | 148.50 | 150.00 | 140.00 | 143.00 | 1.1M |
| 2025-07-31 | 148.50 | 151.00 | 147.00 | 149.00 | 0.4M |
| 2025-07-30 | 151.50 | 153.00 | 145.00 | 149.00 | 1.1M |
| 2025-07-29 | 150.00 | 156.78 | 146.00 | 155.00 | 1.7M |
| 2025-07-28 | 155.00 | 160.00 | 149.00 | 151.50 | 1.5M |
| 2025-07-25 | 155.00 | 157.00 | 153.00 | 155.00 | 0.5M |
| 2025-07-24 | 156.00 | 158.50 | 152.00 | 156.00 | 0.6M |
| 2025-07-23 | 151.00 | 158.50 | 150.00 | 158.50 | 2.1M |
| 2025-07-22 | 155.00 | 156.00 | 145.00 | 151.00 | 1.9M |
| 2025-07-21 | 163.00 | 165.00 | 153.16 | 155.00 | 1.1M |
| 2025-07-18 | 165.00 | 167.00 | 161.00 | 163.00 | 0.5M |
| 2025-07-17 | 168.00 | 170.00 | 163.00 | 166.00 | 0.3M |
| 2025-07-16 | 165.00 | 168.80 | 163.00 | 166.00 | 1.3M |
| 2025-07-15 | 168.00 | 172.00 | 163.55 | 165.00 | 0.7M |
| 2025-07-14 | 1.69 | 1.73 | 1.64 | 1.69 | 1.5M |
| 2025-07-11 | 166.50 | 169.00 | 163.00 | 164.50 | 1.0M |
| 2025-07-10 | 166.50 | 169.00 | 165.00 | 168.00 | 1.6M |
| 2025-07-09 | 157.00 | 168.00 | 156.00 | 167.00 | 5.6M |
| 2025-07-08 | 153.00 | 158.00 | 152.00 | 158.00 | 2.4M |
| 2025-07-07 | 153.00 | 155.00 | 150.00 | 153.00 | 0.9M |
| 2025-07-04 | 154.00 | 155.00 | 151.00 | 152.00 | 0.3M |
| 2025-07-03 | 151.00 | 155.00 | 150.00 | 154.50 | 1.0M |
| 2025-07-02 | 152.00 | 154.00 | 149.00 | 151.00 | 1.1M |
| 2025-07-01 | 158.50 | 160.00 | 149.02 | 150.00 | 0.9M |
| 2025-06-30 | 159.00 | 164.00 | 157.00 | 159.00 | 0.8M |
| 2025-06-27 | 152.50 | 160.00 | 152.00 | 159.00 | 1.6M |
| 2025-06-26 | 151.00 | 153.00 | 150.41 | 153.00 | 4.5M |
| 2025-06-25 | 159.00 | 160.00 | 149.00 | 151.00 | 1.2M |
| 2025-06-24 | 155.00 | 156.00 | 150.00 | 155.00 | 0.8M |
| 2025-06-23 | 158.50 | 159.00 | 152.00 | 153.00 | 0.8M |
| 2025-06-20 | 158.00 | 165.00 | 154.00 | 159.00 | 1.2M |
| 2025-06-19 | 163.50 | 165.00 | 156.00 | 156.00 | 1.3M |
| 2025-06-18 | 170.00 | 172.00 | 159.00 | 164.00 | 2.4M |
| 2025-06-17 | 167.50 | 175.00 | 166.30 | 170.00 | 2.2M |
| 2025-06-16 | 154.00 | 170.00 | 152.00 | 166.00 | 3.2M |
| 2025-06-13 | 147.50 | 159.00 | 143.00 | 156.00 | 1.8M |
| 2025-06-12 | 139.00 | 149.00 | 138.00 | 147.50 | 4.1M |
| 2025-06-11 | 136.00 | 141.00 | 133.00 | 139.00 | 0.8M |
| 2025-06-10 | 144.50 | 147.00 | 135.00 | 135.50 | 3.4M |
| 2025-06-09 | 136.00 | 137.16 | 120.00 | 130.00 | 3.1M |
| 2025-06-06 | 144.00 | 144.00 | 123.00 | 135.50 | 5.9M |
| 2025-06-05 | 138.00 | 147.00 | 137.00 | 146.00 | 3.3M |
| 2025-06-04 | 136.00 | 139.00 | 133.50 | 139.00 | 3.0M |
| 2025-06-03 | 131.00 | 136.95 | 130.00 | 136.00 | 3.0M |
| 2025-06-02 | 125.25 | 132.00 | 124.52 | 132.00 | 3.0M |
| 2025-05-30 | 125.00 | 126.00 | 124.00 | 125.25 | 1.7M |
| 2025-05-29 | 125.50 | 128.00 | 123.00 | 125.00 | 1.4M |
| 2025-05-28 | 121.00 | 126.00 | 120.00 | 125.00 | 1.4M |
| 2025-05-27 | 119.50 | 125.00 | 118.00 | 121.50 | 0.9M |
| 2025-05-23 | 119.00 | 120.40 | 117.00 | 119.00 | 1.0M |
| 2025-05-22 | 119.50 | 120.00 | 117.00 | 119.00 | 0.5M |
| 2025-05-21 | 119.50 | 121.00 | 118.00 | 120.00 | 0.7M |
| 2025-05-20 | 122.50 | 124.00 | 118.00 | 119.50 | 0.7M |
| 2025-05-19 | 122.50 | 126.00 | 121.00 | 122.00 | 0.5M |
| 2025-05-16 | 124.00 | 125.00 | 121.00 | 123.00 | 1.4M |
| 2025-05-15 | 123.50 | 127.00 | 122.00 | 122.50 | 5.3M |
| 2025-05-14 | 112.00 | 118.40 | 111.00 | 118.00 | 1.3M |
| 2025-05-13 | 117.00 | 120.00 | 110.00 | 113.00 | 1.1M |
| 2025-05-12 | 119.00 | 122.00 | 117.00 | 118.00 | 1.4M |
| 2025-05-09 | 117.50 | 120.00 | 116.00 | 119.00 | 1.9M |
| 2025-05-08 | 111.50 | 118.00 | 110.00 | 118.00 | 2.2M |
| 2025-05-07 | 105.00 | 115.00 | 104.00 | 114.00 | 2.6M |
| 2025-05-06 | 100.00 | 106.00 | 98.50 | 105.50 | 2.8M |
| 2025-05-02 | 94.50 | 96.00 | 93.00 | 95.60 | 0.5M |
| 2025-05-01 | 94.50 | 96.00 | 93.00 | 96.00 | 0.2M |
| 2025-04-30 | 94.50 | 96.00 | 92.00 | 95.00 | 0.3M |
| 2025-04-29 | 93.00 | 95.00 | 91.00 | 95.00 | 0.4M |
| 2025-04-28 | 95.00 | 96.00 | 92.02 | 93.00 | 0.3M |
| 2025-04-25 | 97.00 | 97.00 | 94.00 | 96.00 | 0.3M |
| 2025-04-24 | 95.00 | 99.00 | 93.00 | 97.00 | 0.7M |
| 2025-04-23 | 93.00 | 95.00 | 92.00 | 95.00 | 0.6M |
| 2025-04-22 | 97.00 | 98.00 | 91.13 | 94.00 | 1.3M |
| 2025-04-17 | 95.00 | 98.00 | 94.00 | 98.00 | 0.3M |
| 2025-04-16 | 100.00 | 101.00 | 93.01 | 95.00 | 0.8M |
| 2025-04-15 | 93.00 | 102.00 | 91.00 | 99.00 | 1.7M |
| 2025-04-14 | 85.00 | 93.00 | 84.00 | 93.00 | 1.8M |
| 2025-04-11 | 85.50 | 87.70 | 79.20 | 83.00 | 1.2M |
| 2025-04-10 | 86.50 | 92.00 | 85.11 | 86.00 | 2.9M |
| 2025-04-09 | 83.50 | 85.00 | 78.60 | 85.00 | 1.4M |
| 2025-04-08 | 85.50 | 87.00 | 81.67 | 86.80 | 2.0M |
| 2025-04-07 | 87.00 | 88.00 | 72.00 | 82.40 | 5.6M |
| 2025-04-04 | 98.50 | 99.00 | 85.11 | 90.00 | 2.9M |
| 2025-04-03 | 97.00 | 101.00 | 94.48 | 99.00 | 1.5M |
| 2025-04-02 | 99.00 | 100.00 | 94.00 | 99.80 | 2.2M |
| 2025-04-01 | 102.00 | 105.00 | 98.00 | 100.00 | 1.2M |
| 2025-03-31 | 108.00 | 108.46 | 100.00 | 102.00 | 1.9M |
| 2025-03-28 | 112.50 | 112.00 | 107.00 | 108.00 | 1.1M |
| 2025-03-27 | 113.00 | 114.85 | 111.00 | 112.00 | 1.5M |
| 2025-03-26 | 114.00 | 115.00 | 112.00 | 113.00 | 1.4M |
| 2025-03-25 | 114.00 | 116.00 | 113.00 | 113.00 | 0.9M |
| 2025-03-24 | 114.50 | 116.00 | 112.00 | 114.00 | 1.6M |
| 2025-03-21 | 113.00 | 116.00 | 112.00 | 115.00 | 2.3M |
| 2025-03-20 | 109.00 | 114.00 | 108.77 | 112.00 | 1.8M |
| 2025-03-19 | 109.50 | 111.00 | 103.63 | 110.00 | 2.8M |
| 2025-03-18 | 107.50 | 108.00 | 103.35 | 104.00 | 0.6M |
| 2025-03-17 | 106.00 | 109.00 | 105.02 | 107.50 | 0.9M |
| 2025-03-14 | 102.50 | 107.00 | 101.00 | 106.50 | 1.2M |
| 2025-03-13 | 103.00 | 104.00 | 101.00 | 102.00 | 0.2M |
| 2025-03-12 | 103.50 | 106.00 | 101.00 | 103.00 | 1.3M |
| 2025-03-11 | 104.50 | 105.00 | 98.00 | 104.00 | 3.4M |
| 2025-03-10 | 110.50 | 111.00 | 104.00 | 104.00 | 1.3M |
| 2025-03-07 | 111.50 | 112.00 | 109.00 | 110.50 | 0.8M |
| 2025-03-06 | 115.00 | 116.00 | 110.00 | 112.00 | 1.7M |
| 2025-03-05 | 113.00 | 119.00 | 112.00 | 115.00 | 2.7M |
| 2025-03-04 | 109.50 | 115.00 | 108.20 | 112.00 | 8.6M |
| 2025-03-03 | 105.50 | 110.00 | 104.02 | 109.00 | 2.4M |
| 2025-02-28 | 103.50 | 105.00 | 101.00 | 105.00 | 1.2M |
| 2025-02-27 | 104.50 | 107.00 | 104.00 | 106.00 | 0.9M |
| 2025-02-26 | 105.00 | 106.00 | 103.00 | 104.50 | 1.2M |
| 2025-02-25 | 105.00 | 106.00 | 103.00 | 106.00 | 0.6M |
| 2025-02-24 | 105.50 | 107.00 | 104.00 | 104.00 | 1.5M |
| 2025-02-21 | 106.00 | 107.00 | 103.55 | 105.00 | 1.6M |
| 2025-02-20 | 101.00 | 108.00 | 100.00 | 106.00 | 1.6M |
| 2025-02-19 | 102.50 | 103.00 | 100.00 | 101.00 | 1.8M |
| 2025-02-18 | 106.00 | 107.00 | 102.00 | 103.00 | 1.1M |
| 2025-02-17 | 107.00 | 108.00 | 105.50 | 106.00 | 0.5M |
| 2025-02-14 | 110.00 | 111.00 | 106.00 | 107.50 | 0.8M |
| 2025-02-13 | 111.50 | 115.00 | 108.00 | 110.00 | 2.5M |
| 2025-02-12 | 107.00 | 112.00 | 106.00 | 112.00 | 4.2M |
| 2025-02-11 | 102.50 | 108.00 | 100.00 | 107.00 | 2.1M |
| 2025-02-10 | 101.50 | 107.00 | 100.57 | 102.00 | 4.1M |
| 2025-02-07 | 91.75 | 93.50 | 91.50 | 92.75 | 1.6M |
| 2025-02-06 | 94.50 | 95.50 | 90.00 | 93.00 | 2.0M |
| 2025-02-05 | 96.75 | 97.50 | 93.22 | 94.00 | 0.9M |
| 2025-02-04 | 100.00 | 101.00 | 93.00 | 96.50 | 2.6M |
| 2025-02-03 | 100.00 | 101.00 | 97.00 | 99.50 | 1.7M |
| 2025-01-31 | 97.00 | 102.00 | 97.31 | 100.50 | 2.4M |
| 2025-01-30 | 93.50 | 99.00 | 93.00 | 97.00 | 1.2M |
| 2025-01-29 | 94.25 | 95.00 | 91.50 | 91.50 | 0.4M |
| 2025-01-28 | 94.25 | 94.40 | 92.37 | 94.25 | 0.8M |
| 2025-01-27 | 95.75 | 96.00 | 93.50 | 95.00 | 0.5M |
| 2025-01-24 | 94.25 | 96.00 | 93.50 | 96.00 | 0.7M |
| 2025-01-23 | 94.75 | 96.00 | 93.13 | 95.00 | 0.7M |
| 2025-01-22 | 95.50 | 96.50 | 93.00 | 95.00 | 0.8M |
| 2025-01-21 | 94.50 | 98.00 | 94.00 | 97.00 | 1.1M |
| 2025-01-20 | 95.25 | 96.00 | 94.00 | 94.50 | 0.5M |
| 2025-01-17 | 96.50 | 98.00 | 93.50 | 96.00 | 0.9M |
| 2025-01-16 | 98.25 | 99.00 | 95.00 | 97.00 | 1.1M |
| 2025-01-15 | 101.00 | 103.00 | 98.00 | 98.50 | 1.9M |
| 2025-01-14 | 101.00 | 102.00 | 96.00 | 102.00 | 2.5M |
| 2025-01-13 | 96.50 | 101.00 | 93.00 | 101.00 | 4.2M |
| 2025-01-10 | 85.50 | 93.00 | 84.67 | 90.25 | 4.0M |
| 2025-01-09 | 82.50 | 85.69 | 81.51 | 85.50 | 1.0M |
| 2025-01-08 | 82.25 | 84.64 | 81.00 | 83.00 | 2.2M |
| 2025-01-07 | 76.00 | 84.00 | 75.50 | 82.25 | 8.0M |
| 2025-01-06 | 75.00 | 76.50 | 74.50 | 76.00 | 3.0M |
| 2025-01-03 | 75.00 | 75.50 | 74.50 | 75.00 | 0.1M |
| 2025-01-02 | 76.00 | 76.50 | 74.00 | 74.75 | 0.7M |