70.00
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 | 69.60 | 70.00 | 69.00 | 70.00 | 0.5M |
| 2025-09-25 | 71.60 | 71.60 | 69.70 | 70.00 | 0.5M |
| 2025-09-24 | 73.00 | 73.50 | 71.60 | 71.70 | 1.7M |
| 2025-09-23 | 72.40 | 73.00 | 72.40 | 73.00 | 4.0M |
| 2025-09-22 | 72.10 | 72.40 | 72.00 | 72.40 | 1.9M |
| 2025-09-19 | 72.00 | 72.60 | 72.00 | 72.30 | 1.7M |
| 2025-09-18 | 71.60 | 72.20 | 71.60 | 72.30 | 0.1M |
| 2025-09-17 | 71.80 | 72.00 | 71.00 | 71.95 | 3.0M |
| 2025-09-16 | 71.80 | 72.00 | 71.30 | 72.00 | 0.7M |
| 2025-09-15 | 71.60 | 72.20 | 71.60 | 72.00 | 0.6M |
| 2025-09-12 | 71.50 | 72.00 | 71.50 | 72.00 | 1.0M |
| 2025-09-11 | 71.90 | 72.50 | 71.50 | 72.40 | 0.2M |
| 2025-09-10 | 69.50 | 71.90 | 69.50 | 71.40 | 0.6M |
| 2025-09-09 | 70.00 | 70.00 | 69.50 | 70.00 | 0.6M |
| 2025-09-08 | 69.00 | 69.70 | 68.50 | 69.50 | 2.1M |
| 2025-09-05 | 70.80 | 71.00 | 69.00 | 69.00 | 0.7M |
| 2025-09-04 | 68.50 | 68.90 | 68.50 | 68.90 | 0.2M |
| 2025-09-03 | 71.20 | 71.20 | 68.50 | 69.00 | 1.5M |
| 2025-09-02 | 71.00 | 71.20 | 70.80 | 71.20 | 1.0M |
| 2025-09-01 | 70.00 | 71.00 | 70.00 | 70.90 | 0.5M |
| 2025-08-29 | 71.00 | 71.00 | 70.00 | 70.00 | 0.9M |
| 2025-08-28 | 73.50 | 73.50 | 71.00 | 72.00 | 0.8M |
| 2025-08-27 | 76.40 | 76.40 | 73.50 | 74.00 | 0.3M |
| 2025-08-26 | 76.90 | 76.90 | 76.20 | 76.40 | 0.2M |
| 2025-08-22 | 76.90 | 78.50 | 76.90 | 76.90 | 0.3M |
| 2025-08-21 | 78.60 | 78.60 | 75.10 | 77.50 | 0.4M |
| 2025-08-20 | 79.10 | 79.10 | 78.80 | 79.00 | 0.2M |
| 2025-08-19 | 79.30 | 79.30 | 79.10 | 79.10 | 0.2M |
| 2025-08-18 | 81.00 | 81.00 | 79.20 | 79.20 | 0.7M |
| 2025-08-15 | 80.70 | 81.20 | 79.00 | 79.00 | 0.2M |
| 2025-08-14 | 78.80 | 79.20 | 78.80 | 79.75 | 0.5M |
| 2025-08-13 | 78.80 | 78.80 | 78.80 | 78.80 | 0.2M |
| 2025-08-12 | 78.80 | 79.60 | 78.80 | 79.60 | 0.4M |
| 2025-08-11 | 79.20 | 80.50 | 79.20 | 80.50 | 0.1M |
| 2025-08-08 | 79.20 | 79.50 | 79.20 | 79.50 | 0.2M |
| 2025-08-07 | 79.00 | 79.00 | 79.00 | 79.00 | 0.5M |
| 2025-08-06 | 80.10 | 81.00 | 78.80 | 78.80 | 0.2M |
| 2025-08-05 | 79.70 | 79.70 | 78.20 | 78.50 | 0.1M |
| 2025-08-04 | 80.20 | 80.20 | 78.20 | 78.20 | 0.3M |
| 2025-08-01 | 78.60 | 79.80 | 78.60 | 79.80 | 0.4M |
| 2025-07-31 | 78.20 | 80.20 | 78.20 | 80.20 | 2.0M |
| 2025-07-30 | 78.30 | 79.70 | 78.30 | 79.70 | 0.5M |
| 2025-07-29 | 79.50 | 79.60 | 79.50 | 79.60 | 0.4M |
| 2025-07-28 | 79.30 | 79.60 | 79.30 | 79.60 | 1.3M |
| 2025-07-25 | 77.60 | 79.00 | 77.60 | 79.00 | 0.3M |
| 2025-07-24 | 80.00 | 80.00 | 77.60 | 77.70 | 0.2M |
| 2025-07-23 | 79.00 | 79.00 | 78.00 | 78.45 | 0.3M |
| 2025-07-22 | 78.60 | 78.60 | 78.50 | 78.50 | 0.1M |
| 2025-07-21 | 79.00 | 79.00 | 78.50 | 78.80 | 0.3M |
| 2025-07-18 | 79.50 | 79.50 | 79.00 | 79.00 | 0.1M |
| 2025-07-17 | 80.00 | 80.10 | 79.00 | 79.70 | 2.3M |
| 2025-07-16 | 78.80 | 79.60 | 78.80 | 79.60 | 0.2M |
| 2025-07-15 | 79.00 | 79.30 | 78.50 | 79.30 | 1.1M |
| 2025-07-14 | 78.00 | 78.40 | 78.00 | 78.40 | 1.3M |
| 2025-07-11 | 79.10 | 79.10 | 78.00 | 78.00 | 0.4M |
| 2025-07-10 | 79.30 | 79.40 | 79.30 | 79.40 | 0.4M |
| 2025-07-09 | 80.50 | 80.50 | 79.50 | 79.50 | 0.3M |
| 2025-07-08 | 79.50 | 80.30 | 79.40 | 79.90 | 1.0M |
| 2025-07-07 | 81.00 | 81.00 | 79.50 | 79.90 | 0.4M |
| 2025-07-04 | 81.90 | 82.00 | 80.00 | 80.00 | 4.2M |
| 2025-07-03 | 80.00 | 82.00 | 80.00 | 80.10 | 3.0M |
| 2025-07-02 | 78.00 | 78.90 | 78.00 | 78.20 | 0.8M |
| 2025-07-01 | 78.00 | 78.30 | 78.00 | 78.30 | 0.5M |
| 2025-06-30 | 77.50 | 78.50 | 77.50 | 78.50 | 0.7M |
| 2025-06-27 | 77.50 | 78.00 | 77.50 | 77.50 | 0.8M |
| 2025-06-26 | 77.80 | 78.10 | 77.50 | 77.50 | 1.6M |
| 2025-06-25 | 76.30 | 77.50 | 76.30 | 77.50 | 1.0M |
| 2025-06-24 | 75.00 | 77.90 | 75.00 | 77.10 | 1.6M |
| 2025-06-23 | 74.00 | 74.20 | 73.20 | 74.00 | 0.5M |
| 2025-06-20 | 73.20 | 74.00 | 73.20 | 74.00 | 0.6M |
| 2025-06-19 | 72.50 | 74.00 | 72.50 | 73.70 | 0.5M |
| 2025-06-18 | 73.30 | 73.80 | 72.60 | 73.30 | 0.4M |
| 2025-06-17 | 73.00 | 73.30 | 73.00 | 73.30 | 0.4M |
| 2025-06-16 | 72.60 | 73.00 | 72.60 | 73.00 | 0.2M |
| 2025-06-13 | 73.10 | 74.00 | 72.50 | 73.50 | 0.3M |
| 2025-06-12 | 73.90 | 74.00 | 73.80 | 73.80 | 0.2M |
| 2025-06-11 | 73.00 | 74.90 | 72.90 | 73.00 | 1.4M |
| 2025-06-10 | 72.00 | 73.00 | 71.70 | 73.00 | 1.3M |
| 2025-06-09 | 71.70 | 72.40 | 71.10 | 72.40 | 0.6M |
| 2025-06-06 | 70.70 | 72.00 | 70.70 | 71.80 | 0.9M |
| 2025-06-05 | 71.70 | 71.80 | 71.00 | 71.80 | 1.5M |
| 2025-06-04 | 71.80 | 71.80 | 71.80 | 71.80 | 0.4M |
| 2025-06-03 | 69.80 | 71.40 | 69.80 | 71.40 | 5.3M |
| 2025-06-02 | 67.50 | 69.90 | 67.50 | 69.90 | 0.6M |
| 2025-05-30 | 66.30 | 66.50 | 66.30 | 66.50 | 0.4M |
| 2025-05-29 | 66.40 | 67.10 | 66.00 | 66.70 | 0.4M |
| 2025-05-28 | 64.20 | 67.00 | 64.20 | 67.00 | 5.3M |
| 2025-05-27 | 64.60 | 65.30 | 64.40 | 64.40 | 0.3M |
| 2025-05-23 | 64.00 | 64.00 | 64.00 | 64.00 | 0.3M |
| 2025-05-22 | 64.50 | 64.50 | 64.50 | 64.50 | 0.5M |
| 2025-05-21 | 64.00 | 64.00 | 64.00 | 64.00 | 0.2M |
| 2025-05-20 | 64.60 | 64.60 | 64.60 | 64.60 | 0.3M |
| 2025-05-19 | 65.00 | 65.00 | 65.00 | 65.00 | 2.2M |
| 2025-05-16 | 65.00 | 66.80 | 62.40 | 63.40 | 0.9M |
| 2025-05-15 | 65.80 | 66.80 | 65.00 | 65.00 | 0.2M |
| 2025-05-14 | 66.40 | 67.50 | 65.50 | 65.50 | 0.5M |
| 2025-05-13 | 67.50 | 68.70 | 66.50 | 66.50 | 0.4M |
| 2025-05-12 | 67.60 | 69.50 | 67.50 | 67.50 | 0.4M |
| 2025-05-09 | 67.80 | 68.90 | 67.44 | 67.50 | 0.4M |
| 2025-05-08 | 68.10 | 69.30 | 67.50 | 67.50 | 0.3M |
| 2025-05-07 | 69.00 | 69.40 | 67.40 | 68.00 | 0.6M |
| 2025-05-06 | 68.60 | 69.40 | 68.40 | 68.90 | 0.3M |
| 2025-05-02 | 68.50 | 69.40 | 68.20 | 68.20 | 1.0M |
| 2025-05-01 | 68.90 | 69.40 | 68.20 | 68.30 | 0.3M |
| 2025-04-30 | 69.10 | 69.30 | 68.60 | 68.60 | 0.6M |
| 2025-04-29 | 69.30 | 69.50 | 69.00 | 69.50 | 0.4M |
| 2025-04-28 | 70.20 | 71.00 | 69.00 | 69.70 | 0.6M |
| 2025-04-25 | 69.50 | 70.80 | 69.50 | 69.60 | 0.9M |
| 2025-04-24 | 68.30 | 74.23 | 68.00 | 70.20 | 6.2M |
| 2025-04-23 | 67.00 | 68.70 | 66.53 | 68.70 | 1.0M |
| 2025-04-22 | 66.60 | 69.00 | 65.08 | 68.60 | 2.0M |
| 2025-04-17 | 63.00 | 66.60 | 63.00 | 66.50 | 2.0M |
| 2025-04-16 | 61.50 | 63.20 | 60.70 | 61.60 | 0.3M |
| 2025-04-15 | 62.20 | 62.20 | 60.67 | 61.20 | 0.2M |
| 2025-04-14 | 62.60 | 62.60 | 61.10 | 61.10 | 0.8M |
| 2025-04-11 | 60.60 | 61.80 | 60.40 | 61.00 | 1.0M |
| 2025-04-10 | 60.50 | 62.00 | 59.70 | 59.70 | 0.9M |
| 2025-04-09 | 60.00 | 60.90 | 58.50 | 58.50 | 0.6M |
| 2025-04-08 | 59.40 | 60.40 | 57.52 | 59.50 | 0.6M |
| 2025-04-07 | 59.00 | 60.64 | 55.30 | 57.50 | 0.7M |
| 2025-04-04 | 63.90 | 65.54 | 59.50 | 59.50 | 2.2M |
| 2025-04-03 | 63.70 | 64.80 | 63.70 | 64.20 | 3.1M |
| 2025-04-02 | 64.00 | 64.80 | 63.70 | 64.50 | 2.2M |
| 2025-04-01 | 64.50 | 65.00 | 63.70 | 64.50 | 0.8M |
| 2025-03-31 | 63.40 | 64.50 | 63.30 | 64.00 | 0.3M |
| 2025-03-28 | 63.40 | 64.43 | 63.30 | 63.70 | 1.6M |
| 2025-03-27 | 63.10 | 64.00 | 63.10 | 63.30 | 1.9M |
| 2025-03-26 | 62.70 | 64.00 | 62.54 | 63.40 | 2.7M |
| 2025-03-25 | 58.60 | 62.46 | 58.00 | 61.70 | 4.4M |
| 2025-03-24 | 56.50 | 58.50 | 56.50 | 57.50 | 1.3M |
| 2025-03-21 | 56.10 | 58.20 | 56.10 | 57.60 | 2.2M |
| 2025-03-20 | 53.10 | 57.50 | 53.00 | 57.50 | 1.3M |
| 2025-03-19 | 52.00 | 53.60 | 51.84 | 53.00 | 6.9M |
| 2025-03-18 | 51.20 | 52.30 | 50.50 | 51.75 | 1.2M |
| 2025-03-17 | 50.10 | 52.00 | 50.10 | 51.10 | 5.1M |
| 2025-03-14 | 46.20 | 47.25 | 45.87 | 45.90 | 0.6M |
| 2025-03-13 | 46.30 | 47.70 | 46.00 | 46.05 | 0.9M |
| 2025-03-12 | 47.20 | 47.55 | 46.20 | 46.30 | 1.1M |
| 2025-03-11 | 47.40 | 48.60 | 46.75 | 46.75 | 0.4M |
| 2025-03-10 | 48.40 | 49.00 | 47.47 | 47.50 | 0.7M |
| 2025-03-07 | 47.60 | 48.95 | 47.40 | 48.00 | 0.5M |
| 2025-03-06 | 48.00 | 49.00 | 47.50 | 48.00 | 2.8M |
| 2025-03-05 | 47.80 | 48.70 | 47.80 | 48.00 | 4.5M |
| 2025-03-04 | 48.75 | 48.80 | 48.10 | 48.80 | 1.0M |
| 2025-03-03 | 48.70 | 49.10 | 48.50 | 48.80 | 0.5M |
| 2025-02-28 | 47.60 | 48.35 | 46.81 | 48.00 | 1.4M |
| 2025-02-27 | 47.30 | 47.50 | 46.05 | 47.50 | 1.1M |
| 2025-02-26 | 47.40 | 47.64 | 46.90 | 47.45 | 0.6M |
| 2025-02-25 | 47.00 | 47.50 | 46.49 | 47.10 | 0.8M |
| 2025-02-24 | 47.50 | 47.50 | 45.90 | 46.15 | 1.2M |
| 2025-02-21 | 46.60 | 47.50 | 46.00 | 47.00 | 0.2M |
| 2025-02-20 | 46.75 | 47.50 | 46.00 | 47.00 | 1.3M |
| 2025-02-19 | 46.50 | 46.80 | 45.67 | 46.00 | 0.4M |
| 2025-02-18 | 46.00 | 46.48 | 45.50 | 46.00 | 0.6M |
| 2025-02-17 | 46.30 | 46.34 | 45.50 | 46.30 | 1.3M |
| 2025-02-14 | 46.30 | 46.30 | 45.35 | 46.00 | 0.4M |
| 2025-02-13 | 44.50 | 46.50 | 44.08 | 46.00 | 0.5M |
| 2025-02-12 | 44.20 | 44.50 | 43.40 | 43.80 | 0.4M |
| 2025-02-11 | 43.50 | 44.10 | 42.25 | 43.50 | 1.2M |
| 2025-02-10 | 42.50 | 43.20 | 42.00 | 42.40 | 5.0M |
| 2025-02-07 | 42.00 | 42.35 | 41.75 | 42.00 | 0.9M |
| 2025-02-06 | 42.00 | 42.40 | 41.75 | 42.00 | 1.0M |
| 2025-02-05 | 41.25 | 42.45 | 41.25 | 41.65 | 0.4M |
| 2025-02-04 | 40.70 | 42.24 | 40.70 | 41.35 | 0.6M |
| 2025-02-03 | 41.75 | 42.28 | 40.80 | 41.43 | 0.5M |
| 2025-01-31 | 41.60 | 42.60 | 41.05 | 41.05 | 0.7M |
| 2025-01-30 | 40.80 | 42.40 | 40.77 | 41.40 | 0.6M |
| 2025-01-29 | 41.70 | 42.38 | 41.00 | 41.05 | 0.9M |
| 2025-01-28 | 42.50 | 43.55 | 41.80 | 43.00 | 2.5M |
| 2025-01-27 | 44.20 | 44.98 | 41.20 | 43.55 | 1.1M |
| 2025-01-24 | 46.05 | 46.70 | 44.40 | 44.40 | 0.3M |
| 2025-01-23 | 46.05 | 46.95 | 45.60 | 45.60 | 0.5M |
| 2025-01-22 | 46.30 | 47.05 | 46.05 | 46.05 | 0.1M |
| 2025-01-21 | 47.00 | 48.00 | 46.04 | 46.30 | 0.6M |
| 2025-01-20 | 47.10 | 47.89 | 46.50 | 47.00 | 0.4M |
| 2025-01-17 | 48.00 | 48.00 | 47.33 | 47.78 | 0.2M |
| 2025-01-16 | 47.40 | 47.95 | 47.21 | 47.70 | 0.2M |
| 2025-01-15 | 47.50 | 48.00 | 47.10 | 47.50 | 0.6M |
| 2025-01-14 | 47.25 | 47.70 | 46.51 | 47.25 | 2.4M |
| 2025-01-13 | 47.50 | 47.75 | 45.70 | 47.10 | 0.9M |
| 2025-01-10 | 48.00 | 48.00 | 47.17 | 47.50 | 1.3M |
| 2025-01-09 | 47.50 | 48.00 | 47.20 | 47.80 | 2.1M |
| 2025-01-08 | 47.20 | 48.16 | 46.31 | 47.00 | 1.6M |
| 2025-01-07 | 47.50 | 48.30 | 47.01 | 47.30 | 1.1M |
| 2025-01-06 | 47.00 | 48.30 | 47.00 | 47.50 | 1.1M |
| 2025-01-03 | 45.25 | 46.20 | 45.00 | 45.00 | 0.3M |
| 2025-01-02 | 46.65 | 46.65 | 45.15 | 46.65 | 0.5M |