206.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 117.00 | 128.00 | 113.00 | 116.00 | 15.5M |
| 2024-12-27 | 106.00 | 112.00 | 103.00 | 112.00 | 3.9M |
| 2024-12-26 | 103.00 | 110.00 | 103.00 | 106.00 | 5.2M |
| 2024-12-25 | 110.00 | 114.00 | 104.00 | 105.00 | 6.1M |
| 2024-12-24 | 113.00 | 114.00 | 108.00 | 110.00 | 6.6M |
| 2024-12-23 | 118.00 | 120.00 | 112.00 | 114.00 | 4.8M |
| 2024-12-20 | 117.00 | 127.00 | 115.00 | 119.00 | 7.7M |
| 2024-12-19 | 123.00 | 125.00 | 116.00 | 116.00 | 7.2M |
| 2024-12-18 | 134.00 | 142.00 | 126.00 | 127.00 | 10.4M |
| 2024-12-17 | 125.00 | 132.00 | 124.00 | 129.00 | 4.8M |
| 2024-12-16 | 130.00 | 133.00 | 123.00 | 127.00 | 8.7M |
| 2024-12-13 | 140.00 | 145.00 | 130.00 | 131.00 | 20.2M |
| 2024-12-12 | 128.00 | 147.00 | 123.00 | 144.00 | 31.5M |
| 2024-12-11 | 132.00 | 135.00 | 121.00 | 124.00 | 11.3M |
| 2024-12-10 | 134.00 | 144.00 | 129.00 | 132.00 | 9.7M |
| 2024-12-09 | 148.00 | 149.00 | 134.00 | 136.00 | 9.8M |
| 2024-12-06 | 151.00 | 153.00 | 139.00 | 145.00 | 18.9M |
| 2024-12-05 | 164.00 | 170.00 | 150.00 | 151.00 | 14.1M |
| 2024-12-04 | 180.00 | 183.00 | 165.00 | 165.00 | 8.7M |
| 2024-12-03 | 175.00 | 179.00 | 165.00 | 171.00 | 13.8M |
| 2024-12-02 | 184.00 | 196.00 | 176.00 | 178.00 | 12.5M |
| 2024-11-29 | 205.00 | 206.00 | 192.00 | 192.00 | 10.0M |
| 2024-11-28 | 205.00 | 218.00 | 203.00 | 204.00 | 7.0M |
| 2024-11-27 | 220.00 | 221.00 | 206.00 | 206.00 | 9.4M |
| 2024-11-26 | 239.00 | 244.00 | 223.00 | 226.00 | 14.2M |
| 2024-11-25 | 220.00 | 254.00 | 219.00 | 241.00 | 35.4M |
| 2024-11-22 | 200.00 | 220.00 | 189.00 | 219.00 | 16.2M |
| 2024-11-21 | 205.00 | 205.00 | 198.00 | 200.00 | 5.1M |
| 2024-11-20 | 206.00 | 210.00 | 201.00 | 203.00 | 10.0M |
| 2024-11-19 | 203.00 | 216.00 | 202.00 | 202.00 | 13.1M |
| 2024-11-18 | 203.00 | 210.00 | 197.00 | 206.00 | 15.1M |
| 2024-11-15 | 181.00 | 208.00 | 177.00 | 206.00 | 32.6M |
| 2024-11-14 | 230.00 | 237.00 | 181.00 | 185.00 | 33.7M |
| 2024-11-13 | 258.00 | 284.00 | 187.00 | 225.00 | 62.9M |
| 2024-11-12 | 251.00 | 260.00 | 237.00 | 251.00 | 14.6M |
| 2024-11-11 | 238.00 | 265.00 | 213.00 | 247.00 | 23.2M |
| 2024-11-08 | 256.00 | 275.00 | 212.00 | 241.00 | 35.3M |
| 2024-11-07 | 324.00 | 325.00 | 278.00 | 284.00 | 48.1M |
| 2024-11-06 | 261.00 | 324.00 | 256.00 | 284.00 | 105.2M |
| 2024-11-05 | 235.00 | 264.00 | 235.00 | 247.00 | 40.2M |
| 2024-11-01 | 228.00 | 247.00 | 222.00 | 227.00 | 43.7M |
| 2024-10-31 | 208.00 | 269.00 | 205.00 | 244.00 | 97.2M |
| 2024-10-30 | 171.00 | 212.00 | 167.00 | 211.00 | 54.6M |
| 2024-10-29 | 197.00 | 199.00 | 171.00 | 174.00 | 46.2M |
| 2024-10-28 | 153.00 | 175.00 | 151.00 | 157.00 | 41.1M |
| 2024-10-25 | 161.00 | 186.00 | 144.00 | 156.00 | 70.3M |
| 2024-10-24 | 123.00 | 164.00 | 120.00 | 153.00 | 89.4M |
| 2024-10-23 | 107.00 | 116.00 | 107.00 | 114.00 | 7.0M |
| 2024-10-22 | 110.00 | 120.00 | 103.00 | 111.00 | 15.6M |
| 2024-10-21 | 110.00 | 110.00 | 107.00 | 108.00 | 2.1M |
| 2024-10-18 | 117.00 | 117.00 | 110.00 | 111.00 | 4.7M |
| 2024-10-17 | 103.00 | 115.00 | 103.00 | 114.00 | 14.8M |
| 2024-10-16 | 105.00 | 107.00 | 99.00 | 102.00 | 6.9M |
| 2024-10-15 | 104.00 | 109.00 | 103.00 | 107.00 | 3.2M |
| 2024-10-11 | 110.00 | 112.00 | 106.00 | 106.00 | 5.4M |
| 2024-10-10 | 112.00 | 118.00 | 106.00 | 113.00 | 9.1M |
| 2024-10-09 | 123.00 | 123.00 | 115.00 | 115.00 | 10.8M |
| 2024-10-08 | 127.00 | 127.00 | 122.00 | 122.00 | 5.0M |
| 2024-10-07 | 119.00 | 128.00 | 117.00 | 126.00 | 12.9M |
| 2024-10-04 | 120.00 | 125.00 | 118.00 | 120.00 | 13.1M |
| 2024-10-03 | 108.00 | 115.00 | 99.00 | 114.00 | 21.7M |
| 2024-10-02 | 116.00 | 118.00 | 110.00 | 113.00 | 5.3M |
| 2024-10-01 | 120.00 | 120.00 | 116.00 | 116.00 | 4.6M |
| 2024-09-30 | 115.00 | 122.00 | 114.00 | 118.00 | 5.5M |
| 2024-09-27 | 122.00 | 124.00 | 116.00 | 116.00 | 5.2M |
| 2024-09-26 | 118.00 | 121.00 | 116.00 | 120.00 | 5.0M |
| 2024-09-25 | 119.00 | 121.00 | 116.00 | 119.00 | 5.3M |
| 2024-09-24 | 126.00 | 133.00 | 122.00 | 123.00 | 14.5M |
| 2024-09-20 | 115.00 | 125.00 | 109.00 | 123.00 | 14.0M |
| 2024-09-19 | 118.00 | 125.00 | 112.00 | 119.00 | 10.3M |
| 2024-09-18 | 131.00 | 133.00 | 114.00 | 122.00 | 14.0M |
| 2024-09-17 | 125.00 | 139.00 | 119.00 | 131.00 | 24.3M |
| 2024-09-13 | 116.00 | 128.00 | 112.00 | 116.00 | 22.0M |
| 2024-09-12 | 113.00 | 115.00 | 108.00 | 111.00 | 8.3M |
| 2024-09-11 | 104.00 | 110.00 | 102.00 | 110.00 | 10.6M |
| 2024-09-10 | 108.00 | 115.00 | 99.00 | 101.00 | 15.8M |
| 2024-09-09 | 93.00 | 107.00 | 93.00 | 107.00 | 14.4M |
| 2024-09-06 | 95.00 | 99.00 | 90.00 | 97.00 | 9.4M |
| 2024-09-05 | 90.00 | 102.00 | 88.00 | 91.00 | 16.9M |
| 2024-09-04 | 87.00 | 94.00 | 80.00 | 84.00 | 23.2M |
| 2024-09-03 | 112.00 | 117.00 | 96.00 | 97.00 | 35.9M |
| 2024-09-02 | 114.00 | 129.00 | 107.00 | 126.00 | 43.4M |
| 2024-08-30 | 109.00 | 119.00 | 106.00 | 110.00 | 30.7M |
| 2024-08-29 | 122.00 | 122.00 | 100.00 | 104.00 | 35.6M |
| 2024-08-28 | 97.00 | 137.00 | 96.00 | 117.00 | 55.9M |
| 2024-08-27 | 105.00 | 122.00 | 96.00 | 102.00 | 61.1M |
| 2024-08-26 | 69.00 | 95.00 | 67.00 | 95.00 | 28.8M |
| 2024-08-23 | 66.00 | 67.00 | 62.00 | 65.00 | 3.3M |
| 2024-08-22 | 68.00 | 72.00 | 65.00 | 67.00 | 5.4M |
| 2024-08-21 | 63.00 | 74.00 | 60.00 | 69.00 | 18.5M |
| 2024-08-20 | 70.00 | 70.00 | 62.00 | 63.00 | 8.5M |
| 2024-08-19 | 71.00 | 81.00 | 65.00 | 70.00 | 23.4M |
| 2024-08-16 | 79.00 | 82.00 | 68.00 | 71.00 | 28.5M |
| 2024-08-15 | 70.00 | 95.00 | 68.00 | 86.00 | 86.5M |
| 2024-08-14 | 36.00 | 66.00 | 35.00 | 66.00 | 28.0M |
| 2024-08-13 | 35.00 | 36.00 | 34.00 | 36.00 | 0.2M |
| 2024-08-09 | 34.00 | 37.00 | 34.00 | 34.00 | 0.3M |
| 2024-08-08 | 34.00 | 35.00 | 33.00 | 35.00 | 0.2M |
| 2024-08-07 | 32.00 | 35.00 | 32.00 | 34.00 | 0.3M |
| 2024-08-06 | 31.00 | 34.00 | 31.00 | 33.00 | 0.6M |
| 2024-08-05 | 37.00 | 38.00 | 25.00 | 29.00 | 1.4M |
| 2024-08-02 | 38.00 | 39.00 | 37.00 | 38.00 | 0.4M |
| 2024-08-01 | 40.00 | 40.00 | 38.00 | 39.00 | 0.5M |
| 2024-07-31 | 40.00 | 41.00 | 38.00 | 40.00 | 0.4M |
| 2024-07-30 | 38.00 | 40.00 | 38.00 | 40.00 | 0.4M |
| 2024-07-29 | 37.00 | 39.00 | 37.00 | 39.00 | 0.2M |
| 2024-07-26 | 38.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-07-25 | 37.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-07-24 | 37.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-07-23 | 38.00 | 38.00 | 37.00 | 38.00 | 0.1M |
| 2024-07-22 | 38.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-07-19 | 38.00 | 38.00 | 37.00 | 38.00 | 0.2M |
| 2024-07-18 | 37.00 | 38.00 | 37.00 | 38.00 | 0.0M |
| 2024-07-17 | 37.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-07-16 | 38.00 | 38.00 | 37.00 | 37.00 | 0.2M |
| 2024-07-12 | 37.00 | 38.00 | 37.00 | 38.00 | 0.4M |
| 2024-07-11 | 37.00 | 38.00 | 37.00 | 37.00 | 0.2M |
| 2024-07-10 | 37.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-07-09 | 37.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-07-08 | 37.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-07-05 | 38.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-07-04 | 38.00 | 38.00 | 37.00 | 37.00 | 0.0M |
| 2024-07-03 | 37.00 | 38.00 | 37.00 | 37.00 | 0.0M |
| 2024-07-02 | 38.00 | 38.00 | 37.00 | 37.00 | 0.0M |
| 2024-07-01 | 38.00 | 38.00 | 37.00 | 38.00 | 0.1M |
| 2024-06-28 | 38.00 | 38.00 | 37.00 | 38.00 | 0.2M |
| 2024-06-27 | 38.00 | 39.00 | 37.00 | 39.00 | 0.1M |
| 2024-06-26 | 38.00 | 39.00 | 37.00 | 39.00 | 0.2M |
| 2024-06-25 | 38.00 | 39.00 | 37.00 | 38.00 | 0.1M |
| 2024-06-24 | 38.00 | 39.00 | 37.00 | 37.00 | 0.3M |
| 2024-06-21 | 38.00 | 38.00 | 37.00 | 37.00 | 0.0M |
| 2024-06-20 | 37.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-06-19 | 38.00 | 38.00 | 37.00 | 38.00 | 0.8M |
| 2024-06-18 | 39.00 | 39.00 | 37.00 | 37.00 | 0.2M |
| 2024-06-17 | 38.00 | 39.00 | 38.00 | 38.00 | 0.1M |
| 2024-06-14 | 39.00 | 39.00 | 38.00 | 38.00 | 0.1M |
| 2024-06-13 | 38.00 | 39.00 | 37.00 | 38.00 | 0.2M |
| 2024-06-12 | 38.00 | 39.00 | 37.00 | 38.00 | 0.4M |
| 2024-06-11 | 38.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-06-10 | 37.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-06-07 | 38.00 | 38.00 | 37.00 | 37.00 | 0.2M |
| 2024-06-06 | 37.00 | 38.00 | 37.00 | 38.00 | 0.1M |
| 2024-06-05 | 38.00 | 38.00 | 37.00 | 38.00 | 0.1M |
| 2024-06-04 | 37.00 | 38.00 | 37.00 | 38.00 | 0.1M |
| 2024-06-03 | 38.00 | 38.00 | 37.00 | 38.00 | 0.1M |
| 2024-05-31 | 38.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-05-30 | 38.00 | 39.00 | 37.00 | 37.00 | 0.1M |
| 2024-05-29 | 39.00 | 39.00 | 38.00 | 38.00 | 0.4M |
| 2024-05-28 | 40.00 | 40.00 | 38.00 | 39.00 | 0.2M |
| 2024-05-27 | 38.00 | 40.00 | 37.00 | 40.00 | 0.8M |
| 2024-05-24 | 38.00 | 38.00 | 37.00 | 38.00 | 0.1M |
| 2024-05-23 | 38.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-05-22 | 37.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-05-21 | 38.00 | 38.00 | 37.00 | 38.00 | 0.1M |
| 2024-05-20 | 37.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-05-17 | 37.00 | 38.00 | 37.00 | 37.00 | 0.2M |
| 2024-05-16 | 39.00 | 39.00 | 37.00 | 37.00 | 0.5M |
| 2024-05-15 | 39.00 | 40.00 | 37.00 | 40.00 | 1.0M |
| 2024-05-14 | 38.00 | 39.00 | 37.00 | 39.00 | 0.3M |
| 2024-05-13 | 38.00 | 39.00 | 37.00 | 38.00 | 0.2M |
| 2024-05-10 | 38.00 | 39.00 | 38.00 | 38.00 | 0.3M |
| 2024-05-09 | 39.00 | 39.00 | 38.00 | 38.00 | 0.2M |
| 2024-05-08 | 39.00 | 39.00 | 38.00 | 38.00 | 0.2M |
| 2024-05-07 | 39.00 | 39.00 | 38.00 | 38.00 | 0.3M |
| 2024-05-02 | 40.00 | 41.00 | 37.00 | 39.00 | 1.4M |
| 2024-05-01 | 37.00 | 44.00 | 37.00 | 40.00 | 3.9M |
| 2024-04-30 | 38.00 | 38.00 | 37.00 | 37.00 | 0.0M |
| 2024-04-26 | 38.00 | 38.00 | 37.00 | 37.00 | 0.0M |
| 2024-04-25 | 37.00 | 38.00 | 37.00 | 37.00 | 0.0M |
| 2024-04-24 | 37.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-04-23 | 38.00 | 38.00 | 37.00 | 38.00 | 0.0M |
| 2024-04-22 | 38.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-04-19 | 38.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-04-18 | 38.00 | 38.00 | 37.00 | 37.00 | 0.2M |
| 2024-04-17 | 39.00 | 39.00 | 38.00 | 38.00 | 0.0M |
| 2024-04-16 | 39.00 | 39.00 | 38.00 | 38.00 | 0.1M |
| 2024-04-15 | 39.00 | 40.00 | 38.00 | 39.00 | 0.3M |
| 2024-04-12 | 40.00 | 40.00 | 39.00 | 40.00 | 0.2M |
| 2024-04-11 | 39.00 | 42.00 | 39.00 | 40.00 | 0.8M |
| 2024-04-10 | 39.00 | 40.00 | 38.00 | 39.00 | 0.2M |
| 2024-04-09 | 39.00 | 40.00 | 38.00 | 39.00 | 0.3M |
| 2024-04-08 | 38.00 | 39.00 | 38.00 | 39.00 | 0.1M |
| 2024-04-05 | 37.00 | 39.00 | 37.00 | 37.00 | 0.5M |
| 2024-04-04 | 38.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-04-03 | 38.00 | 38.00 | 37.00 | 37.00 | 0.2M |
| 2024-04-02 | 38.00 | 39.00 | 37.00 | 37.00 | 0.3M |
| 2024-04-01 | 39.00 | 39.00 | 38.00 | 39.00 | 0.1M |
| 2024-03-29 | 38.00 | 39.00 | 37.00 | 39.00 | 0.2M |
| 2024-03-28 | 38.00 | 39.00 | 38.00 | 38.00 | 0.1M |
| 2024-03-27 | 39.00 | 40.00 | 38.00 | 39.00 | 0.3M |
| 2024-03-26 | 39.00 | 39.00 | 38.00 | 38.00 | 0.1M |
| 2024-03-25 | 39.00 | 39.00 | 38.00 | 38.00 | 0.2M |
| 2024-03-22 | 39.00 | 40.00 | 38.00 | 38.00 | 0.2M |
| 2024-03-21 | 39.00 | 40.00 | 38.00 | 40.00 | 0.2M |
| 2024-03-19 | 39.00 | 39.00 | 38.00 | 38.00 | 0.2M |
| 2024-03-18 | 38.00 | 39.00 | 37.00 | 38.00 | 0.2M |
| 2024-03-15 | 38.00 | 39.00 | 37.00 | 39.00 | 0.2M |
| 2024-03-14 | 39.00 | 39.00 | 37.00 | 39.00 | 0.2M |
| 2024-03-13 | 38.00 | 40.00 | 37.00 | 38.00 | 0.2M |
| 2024-03-12 | 38.00 | 38.00 | 37.00 | 38.00 | 0.2M |
| 2024-03-11 | 38.00 | 40.00 | 37.00 | 37.00 | 0.7M |
| 2024-03-08 | 39.00 | 40.00 | 38.00 | 39.00 | 0.6M |
| 2024-03-07 | 43.00 | 43.00 | 38.00 | 39.00 | 1.4M |
| 2024-03-06 | 46.00 | 46.00 | 41.00 | 43.00 | 1.7M |
| 2024-03-05 | 43.00 | 46.00 | 41.00 | 45.00 | 2.6M |
| 2024-03-04 | 41.00 | 45.00 | 39.00 | 43.00 | 2.1M |
| 2024-03-01 | 40.00 | 40.00 | 39.00 | 40.00 | 0.3M |
| 2024-02-29 | 38.00 | 41.00 | 38.00 | 40.00 | 0.8M |
| 2024-02-28 | 39.00 | 39.00 | 38.00 | 38.00 | 0.5M |
| 2024-02-27 | 39.00 | 40.00 | 38.00 | 39.00 | 0.7M |
| 2024-02-26 | 39.00 | 39.00 | 37.00 | 37.00 | 0.3M |
| 2024-02-22 | 39.00 | 44.00 | 37.00 | 38.00 | 2.6M |
| 2024-02-21 | 39.00 | 39.00 | 38.00 | 38.00 | 0.1M |
| 2024-02-20 | 39.00 | 40.00 | 38.00 | 38.00 | 0.2M |
| 2024-02-19 | 37.00 | 39.00 | 36.00 | 39.00 | 0.4M |
| 2024-02-16 | 37.00 | 38.00 | 37.00 | 37.00 | 0.2M |
| 2024-02-15 | 38.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-02-14 | 39.00 | 39.00 | 37.00 | 38.00 | 0.2M |
| 2024-02-13 | 38.00 | 39.00 | 37.00 | 38.00 | 0.3M |
| 2024-02-09 | 38.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-02-08 | 39.00 | 39.00 | 37.00 | 38.00 | 0.4M |
| 2024-02-07 | 39.00 | 39.00 | 38.00 | 39.00 | 0.1M |
| 2024-02-06 | 40.00 | 40.00 | 38.00 | 39.00 | 0.0M |
| 2024-02-05 | 39.00 | 40.00 | 38.00 | 39.00 | 0.1M |
| 2024-02-02 | 39.00 | 39.00 | 38.00 | 38.00 | 0.1M |
| 2024-02-01 | 39.00 | 39.00 | 38.00 | 38.00 | 0.1M |
| 2024-01-31 | 38.00 | 39.00 | 38.00 | 38.00 | 0.0M |
| 2024-01-30 | 39.00 | 39.00 | 38.00 | 38.00 | 0.2M |
| 2024-01-29 | 39.00 | 40.00 | 38.00 | 38.00 | 0.1M |
| 2024-01-26 | 39.00 | 39.00 | 38.00 | 38.00 | 0.1M |
| 2024-01-25 | 39.00 | 40.00 | 38.00 | 39.00 | 0.3M |
| 2024-01-24 | 39.00 | 39.00 | 38.00 | 39.00 | 0.1M |
| 2024-01-23 | 39.00 | 39.00 | 38.00 | 38.00 | 0.1M |
| 2024-01-22 | 39.00 | 39.00 | 37.00 | 38.00 | 0.1M |
| 2024-01-19 | 37.00 | 39.00 | 37.00 | 39.00 | 0.1M |
| 2024-01-18 | 38.00 | 38.00 | 37.00 | 37.00 | 0.0M |
| 2024-01-17 | 38.00 | 39.00 | 37.00 | 38.00 | 0.2M |
| 2024-01-16 | 39.00 | 40.00 | 38.00 | 38.00 | 0.2M |
| 2024-01-15 | 39.00 | 40.00 | 39.00 | 39.00 | 0.3M |
| 2024-01-12 | 40.00 | 41.00 | 39.00 | 39.00 | 0.4M |
| 2024-01-11 | 41.00 | 41.00 | 39.00 | 39.00 | 0.3M |
| 2024-01-10 | 42.00 | 42.00 | 39.00 | 42.00 | 1.1M |
| 2024-01-09 | 39.00 | 49.00 | 38.00 | 42.00 | 3.1M |
| 2024-01-05 | 40.00 | 40.00 | 38.00 | 38.00 | 0.2M |
| 2024-01-04 | 37.00 | 40.00 | 37.00 | 40.00 | 0.5M |