156.20
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 | 64.39 | 68.68 | 63.62 | 63.70 | 4.8M |
| 2024-12-30 | 62.81 | 64.30 | 61.51 | 63.60 | 1.6M |
| 2024-12-27 | 64.80 | 66.14 | 63.29 | 63.52 | 2.4M |
| 2024-12-26 | 61.44 | 63.48 | 61.28 | 63.31 | 1.6M |
| 2024-12-25 | 62.50 | 63.87 | 60.98 | 61.35 | 1.5M |
| 2024-12-24 | 62.66 | 63.39 | 61.33 | 63.27 | 1.6M |
| 2024-12-23 | 64.80 | 64.91 | 61.68 | 61.82 | 2.7M |
| 2024-12-20 | 62.43 | 66.39 | 62.09 | 64.91 | 3.1M |
| 2024-12-19 | 61.28 | 63.13 | 61.08 | 62.78 | 3.3M |
| 2024-12-18 | 65.77 | 67.00 | 63.20 | 63.99 | 3.7M |
| 2024-12-17 | 63.82 | 64.65 | 61.22 | 61.30 | 2.2M |
| 2024-12-16 | 65.21 | 65.81 | 63.67 | 63.99 | 2.3M |
| 2024-12-13 | 68.36 | 68.36 | 65.89 | 65.90 | 2.7M |
| 2024-12-12 | 70.03 | 70.40 | 68.06 | 68.88 | 3.0M |
| 2024-12-11 | 70.00 | 72.20 | 69.37 | 71.00 | 2.7M |
| 2024-12-10 | 73.99 | 74.30 | 69.99 | 70.22 | 4.1M |
| 2024-12-09 | 68.94 | 73.27 | 68.18 | 70.96 | 4.9M |
| 2024-12-06 | 67.00 | 68.65 | 66.06 | 68.04 | 2.9M |
| 2024-12-05 | 67.00 | 68.49 | 66.12 | 67.14 | 2.6M |
| 2024-12-04 | 67.80 | 68.89 | 65.52 | 65.68 | 2.7M |
| 2024-12-03 | 68.98 | 70.37 | 66.67 | 67.10 | 3.2M |
| 2024-12-02 | 69.00 | 69.35 | 67.88 | 68.99 | 2.8M |
| 2024-11-29 | 67.63 | 70.26 | 66.22 | 68.24 | 2.7M |
| 2024-11-28 | 69.02 | 70.21 | 67.34 | 67.63 | 2.4M |
| 2024-11-27 | 68.47 | 70.50 | 66.50 | 69.85 | 2.2M |
| 2024-11-26 | 68.19 | 68.45 | 66.75 | 66.98 | 1.5M |
| 2024-11-25 | 68.97 | 71.46 | 66.20 | 68.19 | 3.1M |
| 2024-11-22 | 73.99 | 76.43 | 69.62 | 70.33 | 4.5M |
| 2024-11-21 | 71.70 | 74.78 | 70.43 | 73.41 | 3.1M |
| 2024-11-20 | 71.30 | 72.19 | 70.00 | 71.68 | 3.0M |
| 2024-11-19 | 69.56 | 72.20 | 68.42 | 71.76 | 2.4M |
| 2024-11-18 | 72.01 | 72.11 | 68.17 | 68.66 | 2.8M |
| 2024-11-15 | 73.80 | 74.97 | 71.41 | 71.54 | 3.2M |
| 2024-11-14 | 80.38 | 80.39 | 74.10 | 74.45 | 3.8M |
| 2024-11-13 | 78.30 | 80.42 | 77.50 | 79.49 | 2.8M |
| 2024-11-12 | 84.00 | 84.52 | 78.82 | 80.28 | 5.3M |
| 2024-11-11 | 84.99 | 88.89 | 82.88 | 86.12 | 7.0M |
| 2024-11-08 | 78.26 | 82.57 | 78.26 | 80.85 | 5.4M |
| 2024-11-07 | 77.01 | 78.88 | 75.03 | 78.10 | 5.1M |
| 2024-11-06 | 77.60 | 82.80 | 76.00 | 78.72 | 6.7M |
| 2024-11-05 | 74.10 | 79.87 | 73.71 | 77.01 | 6.8M |
| 2024-11-04 | 76.01 | 79.50 | 72.02 | 74.70 | 7.8M |
| 2024-11-01 | 84.21 | 91.00 | 76.38 | 77.58 | 13.3M |
| 2024-10-31 | 66.00 | 79.44 | 64.80 | 79.44 | 11.9M |
| 2024-10-30 | 65.17 | 69.80 | 64.62 | 66.20 | 3.7M |
| 2024-10-29 | 72.00 | 72.59 | 67.49 | 67.49 | 4.3M |
| 2024-10-28 | 70.58 | 74.89 | 68.60 | 72.75 | 5.4M |
| 2024-10-25 | 68.52 | 71.50 | 67.72 | 69.36 | 4.1M |
| 2024-10-24 | 66.00 | 71.08 | 64.60 | 68.48 | 4.9M |
| 2024-10-23 | 68.00 | 69.48 | 66.18 | 66.43 | 4.7M |
| 2024-10-22 | 71.69 | 71.70 | 67.12 | 68.88 | 6.3M |
| 2024-10-21 | 65.88 | 71.90 | 64.50 | 68.96 | 8.1M |
| 2024-10-18 | 56.32 | 65.47 | 56.30 | 63.38 | 5.4M |
| 2024-10-17 | 56.99 | 58.39 | 56.13 | 56.40 | 2.6M |
| 2024-10-16 | 54.99 | 57.20 | 54.68 | 55.69 | 2.1M |
| 2024-10-15 | 58.40 | 59.89 | 56.20 | 56.54 | 3.0M |
| 2024-10-14 | 56.04 | 58.60 | 54.28 | 58.50 | 3.2M |
| 2024-10-11 | 59.32 | 60.16 | 54.74 | 56.04 | 3.8M |
| 2024-10-10 | 66.97 | 67.00 | 60.57 | 60.57 | 4.6M |
| 2024-10-09 | 66.00 | 73.04 | 63.94 | 65.40 | 7.9M |
| 2024-10-08 | 69.10 | 69.10 | 63.00 | 69.10 | 6.4M |
| 2024-09-30 | 53.00 | 57.62 | 50.83 | 57.58 | 5.3M |
| 2024-09-27 | 45.50 | 48.87 | 45.25 | 48.04 | 2.4M |
| 2024-09-26 | 42.60 | 44.28 | 42.21 | 44.26 | 2.1M |
| 2024-09-25 | 43.10 | 43.98 | 42.30 | 42.39 | 2.6M |
| 2024-09-24 | 40.35 | 42.79 | 40.20 | 42.67 | 2.3M |
| 2024-09-23 | 40.57 | 41.26 | 40.09 | 40.49 | 1.2M |
| 2024-09-20 | 41.11 | 41.56 | 40.38 | 40.70 | 1.3M |
| 2024-09-19 | 40.56 | 42.29 | 40.34 | 40.99 | 2.3M |
| 2024-09-18 | 41.41 | 42.18 | 40.00 | 40.36 | 2.4M |
| 2024-09-13 | 41.80 | 41.80 | 39.91 | 39.97 | 1.2M |
| 2024-09-12 | 41.88 | 42.83 | 41.70 | 41.70 | 1.0M |
| 2024-09-11 | 42.70 | 43.09 | 42.15 | 42.25 | 1.0M |
| 2024-09-10 | 41.85 | 43.26 | 41.18 | 42.92 | 1.4M |
| 2024-09-09 | 41.98 | 42.48 | 41.40 | 41.80 | 1.1M |
| 2024-09-06 | 44.00 | 44.00 | 41.82 | 41.93 | 1.4M |
| 2024-09-05 | 44.28 | 44.88 | 43.73 | 43.99 | 1.1M |
| 2024-09-04 | 43.03 | 44.72 | 43.01 | 44.10 | 1.1M |
| 2024-09-03 | 43.06 | 44.77 | 43.06 | 44.11 | 1.7M |
| 2024-09-02 | 46.75 | 46.98 | 43.23 | 43.46 | 1.9M |
| 2024-08-30 | 44.32 | 47.09 | 44.32 | 46.58 | 1.5M |
| 2024-08-29 | 42.67 | 45.20 | 42.53 | 44.90 | 1.5M |
| 2024-08-28 | 42.85 | 43.50 | 42.42 | 43.11 | 0.9M |
| 2024-08-27 | 44.34 | 44.48 | 42.96 | 42.99 | 1.0M |
| 2024-08-26 | 43.15 | 44.59 | 43.15 | 44.35 | 0.9M |
| 2024-08-23 | 43.43 | 43.94 | 42.81 | 43.52 | 0.9M |
| 2024-08-22 | 44.73 | 44.94 | 43.70 | 43.78 | 1.1M |
| 2024-08-21 | 44.76 | 45.68 | 44.34 | 44.68 | 1.0M |
| 2024-08-20 | 46.12 | 47.30 | 44.60 | 44.77 | 1.4M |
| 2024-08-19 | 47.36 | 47.68 | 46.18 | 46.31 | 1.0M |
| 2024-08-16 | 47.66 | 48.60 | 47.22 | 47.33 | 1.0M |
| 2024-08-15 | 46.71 | 48.73 | 46.43 | 47.69 | 1.2M |
| 2024-08-14 | 47.86 | 48.08 | 46.77 | 46.80 | 0.8M |
| 2024-08-13 | 47.95 | 47.97 | 47.03 | 47.83 | 0.8M |
| 2024-08-12 | 47.63 | 48.40 | 46.94 | 47.58 | 0.9M |
| 2024-08-09 | 48.90 | 49.26 | 47.67 | 47.67 | 1.0M |
| 2024-08-08 | 48.21 | 49.20 | 46.85 | 48.28 | 1.1M |
| 2024-08-07 | 48.38 | 49.45 | 47.88 | 48.21 | 1.1M |
| 2024-08-06 | 48.00 | 48.68 | 47.62 | 48.38 | 1.4M |
| 2024-08-05 | 48.74 | 50.30 | 47.07 | 47.08 | 2.7M |
| 2024-08-02 | 52.87 | 53.60 | 51.03 | 51.15 | 1.3M |
| 2024-08-01 | 53.35 | 54.59 | 52.76 | 53.62 | 1.4M |
| 2024-07-31 | 50.84 | 53.36 | 50.29 | 53.35 | 1.7M |
| 2024-07-30 | 49.91 | 51.47 | 49.50 | 50.90 | 1.2M |
| 2024-07-29 | 50.43 | 51.20 | 49.89 | 50.18 | 1.1M |
| 2024-07-26 | 49.93 | 51.58 | 49.60 | 50.82 | 1.3M |
| 2024-07-25 | 48.89 | 50.77 | 48.50 | 49.70 | 1.2M |
| 2024-07-24 | 50.94 | 51.78 | 49.01 | 49.36 | 1.5M |
| 2024-07-23 | 54.00 | 54.00 | 50.60 | 50.81 | 1.6M |
| 2024-07-22 | 53.68 | 55.39 | 53.50 | 53.99 | 1.6M |
| 2024-07-19 | 51.02 | 54.95 | 51.02 | 53.83 | 2.4M |
| 2024-07-18 | 52.00 | 52.55 | 50.01 | 51.72 | 2.0M |
| 2024-07-17 | 53.09 | 53.29 | 52.00 | 52.01 | 1.1M |
| 2024-07-16 | 51.44 | 53.35 | 51.01 | 53.10 | 1.6M |
| 2024-07-15 | 52.35 | 53.40 | 51.54 | 51.75 | 1.2M |
| 2024-07-12 | 52.88 | 53.33 | 52.22 | 52.88 | 1.2M |
| 2024-07-11 | 52.30 | 53.91 | 51.80 | 53.17 | 2.0M |
| 2024-07-10 | 49.98 | 52.30 | 49.71 | 51.37 | 2.4M |
| 2024-07-09 | 48.57 | 50.33 | 48.16 | 49.84 | 2.3M |
| 2024-07-08 | 50.66 | 51.40 | 48.15 | 48.57 | 2.2M |
| 2024-07-05 | 50.71 | 51.45 | 50.05 | 50.82 | 1.2M |
| 2024-07-04 | 53.23 | 53.78 | 50.86 | 51.06 | 1.5M |
| 2024-07-03 | 52.77 | 54.30 | 51.89 | 53.23 | 1.4M |
| 2024-07-02 | 54.00 | 54.40 | 52.83 | 52.98 | 1.4M |
| 2024-07-01 | 55.10 | 55.21 | 53.05 | 54.30 | 1.6M |
| 2024-06-28 | 55.00 | 56.60 | 54.30 | 55.00 | 1.7M |
| 2024-06-27 | 57.24 | 57.37 | 54.98 | 54.98 | 1.6M |
| 2024-06-26 | 54.75 | 57.38 | 53.91 | 57.24 | 2.0M |
| 2024-06-25 | 58.64 | 59.17 | 54.34 | 54.68 | 2.8M |
| 2024-06-24 | 62.61 | 62.91 | 58.42 | 58.50 | 2.7M |
| 2024-06-21 | 63.54 | 63.66 | 61.59 | 62.73 | 2.9M |
| 2024-06-20 | 65.98 | 67.97 | 64.74 | 64.92 | 4.7M |
| 2024-06-19 | 64.79 | 65.50 | 62.90 | 64.41 | 2.4M |
| 2024-06-18 | 64.08 | 65.49 | 63.72 | 64.69 | 2.2M |
| 2024-06-17 | 63.40 | 64.46 | 62.90 | 64.08 | 1.9M |
| 2024-06-14 | 63.90 | 64.27 | 62.66 | 63.25 | 2.4M |
| 2024-06-13 | 63.08 | 65.98 | 62.91 | 64.51 | 2.9M |
| 2024-06-12 | 63.31 | 64.39 | 62.48 | 62.71 | 1.8M |
| 2024-06-11 | 59.76 | 63.34 | 58.15 | 63.30 | 2.7M |
| 2024-06-07 | 60.12 | 62.36 | 59.00 | 59.72 | 2.0M |
| 2024-06-06 | 63.40 | 63.65 | 59.30 | 59.57 | 2.2M |
| 2024-06-05 | 62.25 | 64.15 | 61.75 | 62.80 | 1.6M |
| 2024-06-04 | 63.95 | 64.73 | 61.18 | 62.25 | 2.1M |
| 2024-06-03 | 65.05 | 66.16 | 63.84 | 64.38 | 1.9M |
| 2024-05-31 | 64.95 | 65.91 | 64.63 | 65.01 | 1.7M |
| 2024-05-30 | 62.95 | 65.28 | 62.80 | 64.61 | 2.0M |
| 2024-05-29 | 62.93 | 64.38 | 62.80 | 63.46 | 1.9M |
| 2024-05-28 | 62.48 | 65.63 | 62.00 | 63.74 | 3.4M |
| 2024-05-27 | 60.66 | 63.16 | 58.31 | 63.16 | 3.7M |
| 2024-05-24 | 63.78 | 63.88 | 60.49 | 60.50 | 2.8M |
| 2024-05-23 | 66.15 | 66.56 | 63.70 | 63.88 | 1.9M |
| 2024-05-22 | 65.96 | 66.51 | 64.62 | 66.28 | 1.3M |
| 2024-05-21 | 66.30 | 66.80 | 65.57 | 65.94 | 1.3M |
| 2024-05-20 | 66.89 | 67.48 | 65.20 | 66.27 | 1.7M |
| 2024-05-17 | 63.02 | 66.16 | 63.02 | 66.15 | 1.9M |
| 2024-05-16 | 65.48 | 65.69 | 63.37 | 63.59 | 1.7M |
| 2024-05-15 | 65.10 | 66.06 | 64.18 | 64.32 | 1.3M |
| 2024-05-14 | 66.01 | 67.29 | 64.36 | 65.10 | 1.8M |
| 2024-05-13 | 70.00 | 70.00 | 65.00 | 65.44 | 2.8M |
| 2024-05-10 | 75.89 | 75.89 | 70.70 | 70.90 | 3.2M |
| 2024-05-09 | 75.03 | 76.13 | 73.71 | 75.46 | 2.8M |
| 2024-05-08 | 75.76 | 76.90 | 72.91 | 72.91 | 3.5M |
| 2024-05-07 | 73.80 | 75.69 | 72.95 | 74.00 | 2.1M |
| 2024-05-06 | 71.62 | 75.13 | 71.61 | 73.94 | 2.9M |
| 2024-04-30 | 72.30 | 72.80 | 70.60 | 70.66 | 2.1M |
| 2024-04-29 | 70.30 | 72.56 | 69.60 | 72.30 | 4.1M |
| 2024-04-26 | 70.70 | 73.68 | 70.31 | 73.59 | 2.0M |
| 2024-04-25 | 70.55 | 71.98 | 69.25 | 70.79 | 1.3M |
| 2024-04-24 | 69.40 | 70.87 | 68.83 | 70.75 | 1.5M |
| 2024-04-23 | 69.62 | 70.52 | 68.50 | 69.45 | 1.1M |
| 2024-04-22 | 67.69 | 70.08 | 66.26 | 69.00 | 1.5M |
| 2024-04-19 | 69.18 | 70.99 | 67.88 | 69.00 | 1.6M |
| 2024-04-18 | 71.00 | 72.53 | 68.08 | 70.38 | 1.8M |
| 2024-04-17 | 68.00 | 71.09 | 67.67 | 70.36 | 1.9M |
| 2024-04-16 | 70.86 | 71.20 | 66.01 | 66.51 | 2.6M |
| 2024-04-15 | 72.84 | 74.45 | 69.00 | 70.53 | 2.0M |
| 2024-04-12 | 74.44 | 75.33 | 73.00 | 73.38 | 1.5M |
| 2024-04-11 | 74.02 | 75.65 | 73.71 | 73.71 | 1.3M |
| 2024-04-10 | 77.18 | 77.30 | 74.01 | 74.68 | 1.4M |
| 2024-04-09 | 75.20 | 77.39 | 74.36 | 77.18 | 1.7M |
| 2024-04-08 | 78.11 | 78.93 | 75.68 | 75.78 | 1.7M |
| 2024-04-03 | 79.19 | 79.56 | 76.70 | 78.09 | 1.5M |
| 2024-04-02 | 82.70 | 82.70 | 78.77 | 79.19 | 2.0M |
| 2024-04-01 | 81.26 | 83.31 | 80.88 | 82.61 | 1.8M |
| 2024-03-29 | 81.69 | 82.32 | 78.88 | 80.81 | 1.7M |
| 2024-03-28 | 80.29 | 82.79 | 79.56 | 81.69 | 2.5M |
| 2024-03-27 | 85.50 | 85.60 | 80.02 | 80.10 | 2.3M |
| 2024-03-26 | 89.14 | 90.34 | 84.02 | 85.50 | 2.5M |
| 2024-03-25 | 93.00 | 93.66 | 88.12 | 89.14 | 2.8M |
| 2024-03-22 | 95.83 | 98.00 | 92.88 | 93.42 | 2.5M |
| 2024-03-21 | 99.00 | 100.50 | 95.81 | 96.20 | 2.3M |
| 2024-03-20 | 97.90 | 100.99 | 96.80 | 99.00 | 2.4M |
| 2024-03-19 | 96.45 | 100.31 | 95.42 | 98.35 | 2.5M |
| 2024-03-18 | 94.02 | 98.65 | 93.93 | 97.57 | 2.9M |
| 2024-03-15 | 93.57 | 93.94 | 91.59 | 93.63 | 1.5M |
| 2024-03-14 | 95.96 | 96.38 | 92.38 | 93.91 | 2.3M |
| 2024-03-13 | 91.93 | 98.49 | 91.93 | 96.41 | 3.9M |
| 2024-03-12 | 91.71 | 93.64 | 90.83 | 91.99 | 1.6M |
| 2024-03-11 | 88.85 | 92.38 | 88.20 | 92.00 | 1.8M |
| 2024-03-08 | 89.19 | 91.44 | 88.32 | 90.06 | 1.6M |
| 2024-03-07 | 91.58 | 94.32 | 89.00 | 89.49 | 2.4M |
| 2024-03-06 | 90.02 | 92.00 | 88.50 | 90.38 | 1.5M |
| 2024-03-05 | 91.63 | 93.38 | 89.58 | 91.13 | 2.3M |
| 2024-03-04 | 93.79 | 94.81 | 90.00 | 92.38 | 2.6M |
| 2024-03-01 | 91.98 | 94.28 | 90.77 | 93.30 | 2.8M |
| 2024-02-29 | 84.00 | 90.80 | 84.00 | 90.30 | 3.2M |
| 2024-02-28 | 93.95 | 94.89 | 83.97 | 84.00 | 3.7M |
| 2024-02-27 | 88.19 | 95.10 | 87.00 | 94.90 | 3.5M |
| 2024-02-26 | 87.20 | 90.56 | 86.70 | 88.01 | 3.0M |
| 2024-02-23 | 84.50 | 88.21 | 82.07 | 86.63 | 2.7M |
| 2024-02-22 | 78.58 | 85.00 | 78.53 | 83.70 | 3.0M |
| 2024-02-21 | 77.50 | 82.78 | 76.20 | 79.14 | 2.7M |
| 2024-02-20 | 77.21 | 80.50 | 75.00 | 78.85 | 2.3M |
| 2024-02-19 | 78.09 | 78.80 | 74.59 | 78.00 | 3.3M |
| 2024-02-08 | 71.79 | 76.88 | 70.16 | 75.68 | 3.4M |
| 2024-02-07 | 71.09 | 75.98 | 67.95 | 69.92 | 4.6M |
| 2024-02-06 | 62.05 | 71.60 | 60.50 | 70.18 | 3.3M |
| 2024-02-05 | 73.50 | 73.78 | 62.80 | 63.99 | 4.9M |
| 2024-02-02 | 76.62 | 79.50 | 71.18 | 74.08 | 2.4M |
| 2024-02-01 | 77.21 | 80.95 | 75.75 | 77.82 | 2.3M |
| 2024-01-31 | 83.02 | 83.37 | 78.76 | 78.76 | 2.1M |
| 2024-01-30 | 85.80 | 88.57 | 82.55 | 82.60 | 1.7M |
| 2024-01-29 | 89.89 | 91.96 | 86.77 | 86.84 | 1.4M |
| 2024-01-26 | 90.51 | 90.70 | 88.01 | 89.65 | 1.9M |
| 2024-01-25 | 88.71 | 91.80 | 86.68 | 90.35 | 1.9M |
| 2024-01-24 | 89.99 | 90.98 | 85.43 | 88.26 | 2.0M |
| 2024-01-23 | 88.00 | 91.20 | 86.80 | 90.02 | 2.3M |
| 2024-01-22 | 93.29 | 94.20 | 87.50 | 87.98 | 2.5M |
| 2024-01-19 | 95.00 | 98.00 | 92.88 | 92.99 | 1.7M |
| 2024-01-18 | 94.29 | 95.94 | 92.00 | 95.68 | 1.9M |
| 2024-01-17 | 98.50 | 98.50 | 93.82 | 94.40 | 1.9M |
| 2024-01-16 | 102.59 | 102.98 | 95.15 | 97.31 | 2.9M |
| 2024-01-15 | 99.95 | 102.96 | 99.01 | 101.47 | 1.4M |
| 2024-01-12 | 101.00 | 104.50 | 100.00 | 100.78 | 1.9M |
| 2024-01-11 | 96.47 | 101.59 | 96.47 | 101.15 | 2.5M |
| 2024-01-10 | 98.88 | 99.49 | 96.02 | 96.84 | 1.9M |
| 2024-01-09 | 100.53 | 102.30 | 98.25 | 99.50 | 1.9M |
| 2024-01-08 | 103.78 | 103.98 | 99.61 | 100.00 | 1.7M |
| 2024-01-05 | 105.00 | 106.49 | 102.55 | 103.49 | 1.7M |
| 2024-01-04 | 108.00 | 108.00 | 103.22 | 104.20 | 2.2M |
| 2024-01-03 | 111.00 | 111.72 | 106.02 | 108.88 | 2.0M |
| 2024-01-02 | 113.98 | 113.98 | 110.60 | 111.72 | 1.7M |