147.90
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 | 146.50 | 152.98 | 146.50 | 147.90 | 4.1M |
| 2025-09-25 | 142.00 | 147.71 | 142.00 | 147.23 | 6.5M |
| 2025-09-24 | 139.37 | 144.98 | 138.50 | 142.99 | 7.9M |
| 2025-09-23 | 138.00 | 138.00 | 135.04 | 137.17 | 4.2M |
| 2025-09-22 | 133.41 | 137.96 | 132.14 | 137.09 | 3.1M |
| 2025-09-19 | 132.38 | 135.45 | 131.83 | 133.36 | 28.5M |
| 2025-09-18 | 134.30 | 134.75 | 131.62 | 133.37 | 8.2M |
| 2025-09-17 | 135.04 | 136.95 | 134.12 | 135.09 | 12.7M |
| 2025-09-15 | 137.49 | 138.00 | 134.55 | 137.37 | 3.6M |
| 2025-09-12 | 133.85 | 136.00 | 133.78 | 135.33 | 3.6M |
| 2025-09-11 | 132.49 | 135.99 | 131.27 | 133.31 | 3.5M |
| 2025-09-10 | 131.08 | 132.74 | 130.04 | 131.60 | 5.0M |
| 2025-09-09 | 128.86 | 132.02 | 128.61 | 130.99 | 11.1M |
| 2025-09-08 | 127.50 | 129.25 | 126.49 | 128.50 | 4.5M |
| 2025-09-05 | 126.43 | 128.75 | 126.08 | 127.02 | 4.2M |
| 2025-09-04 | 127.45 | 127.45 | 125.10 | 126.58 | 3.3M |
| 2025-09-03 | 125.08 | 128.00 | 124.89 | 127.45 | 5.7M |
| 2025-09-02 | 124.49 | 125.40 | 121.55 | 125.04 | 3.8M |
| 2025-09-01 | 122.49 | 124.89 | 121.50 | 123.18 | 1.2M |
| 2025-08-29 | 123.61 | 123.91 | 121.71 | 122.35 | 5.8M |
| 2025-08-28 | 124.41 | 125.50 | 122.48 | 123.00 | 4.7M |
| 2025-08-27 | 124.00 | 125.79 | 121.79 | 124.42 | 3.2M |
| 2025-08-26 | 123.52 | 124.62 | 121.72 | 124.26 | 11.4M |
| 2025-08-25 | 128.18 | 128.20 | 123.67 | 124.65 | 3.8M |
| 2025-08-22 | 124.72 | 128.69 | 124.42 | 127.60 | 2.1M |
| 2025-08-21 | 124.32 | 126.25 | 124.00 | 125.07 | 5.2M |
| 2025-08-20 | 128.50 | 128.50 | 123.98 | 124.07 | 6.5M |
| 2025-08-19 | 127.21 | 128.49 | 126.00 | 127.04 | 2.3M |
| 2025-08-18 | 127.23 | 128.92 | 125.47 | 127.81 | 6.5M |
| 2025-08-15 | 127.81 | 129.86 | 126.78 | 127.41 | 3.3M |
| 2025-08-14 | 126.72 | 128.02 | 125.78 | 127.69 | 3.8M |
| 2025-08-13 | 128.46 | 129.98 | 127.25 | 127.77 | 7.3M |
| 2025-08-12 | 124.90 | 130.50 | 123.90 | 129.11 | 11.8M |
| 2025-08-11 | 123.20 | 124.34 | 122.59 | 123.81 | 3.6M |
| 2025-08-08 | 121.26 | 124.99 | 121.01 | 123.28 | 5.0M |
| 2025-08-07 | 119.55 | 121.98 | 119.13 | 121.54 | 4.3M |
| 2025-08-06 | 121.73 | 122.33 | 118.88 | 120.01 | 3.9M |
| 2025-08-05 | 120.40 | 122.42 | 120.31 | 120.98 | 5.2M |
| 2025-08-04 | 117.07 | 122.43 | 117.07 | 121.67 | 5.8M |
| 2025-08-01 | 119.28 | 119.91 | 115.44 | 118.35 | 6.7M |
| 2025-07-31 | 116.70 | 118.90 | 116.52 | 118.09 | 10.0M |
| 2025-07-30 | 122.88 | 124.84 | 118.12 | 119.23 | 17.6M |
| 2025-07-29 | 121.23 | 124.99 | 119.09 | 123.57 | 9.1M |
| 2025-07-28 | 120.90 | 120.90 | 117.92 | 120.37 | 7.7M |
| 2025-07-25 | 120.49 | 120.49 | 117.53 | 118.45 | 3.8M |
| 2025-07-24 | 121.89 | 121.89 | 118.15 | 118.93 | 9.7M |
| 2025-07-23 | 119.30 | 120.09 | 116.76 | 118.98 | 6.6M |
| 2025-07-22 | 115.50 | 117.33 | 114.90 | 116.46 | 4.3M |
| 2025-07-21 | 114.56 | 115.50 | 113.31 | 114.40 | 5.5M |
| 2025-07-18 | 113.95 | 114.70 | 113.30 | 114.38 | 3.9M |
| 2025-07-17 | 113.15 | 114.40 | 112.24 | 113.66 | 5.1M |
| 2025-07-16 | 113.50 | 114.01 | 112.38 | 112.78 | 6.4M |
| 2025-07-15 | 115.14 | 117.48 | 113.26 | 113.62 | 9.1M |
| 2025-07-14 | 114.31 | 114.78 | 112.89 | 114.07 | 2.8M |
| 2025-07-11 | 114.35 | 115.61 | 112.68 | 114.89 | 5.1M |
| 2025-07-10 | 111.36 | 115.65 | 111.25 | 115.15 | 12.6M |
| 2025-07-09 | 113.95 | 114.00 | 110.71 | 111.35 | 8.6M |
| 2025-07-08 | 113.19 | 116.39 | 111.53 | 113.90 | 16.6M |
| 2025-07-07 | 112.36 | 113.74 | 112.20 | 113.19 | 3.8M |
| 2025-07-04 | 113.71 | 113.71 | 111.55 | 112.36 | 0.5M |
| 2025-07-03 | 114.27 | 115.33 | 112.66 | 113.52 | 3.2M |
| 2025-07-02 | 114.53 | 116.00 | 113.00 | 114.85 | 16.8M |
| 2025-07-01 | 113.59 | 114.15 | 111.40 | 113.97 | 14.8M |
| 2025-06-30 | 112.60 | 114.50 | 112.01 | 113.66 | 13.0M |
| 2025-06-27 | 113.26 | 117.92 | 111.34 | 112.82 | 2.9M |
| 2025-06-26 | 109.10 | 113.82 | 108.52 | 113.54 | 6.4M |
| 2025-06-25 | 106.45 | 109.48 | 106.45 | 108.52 | 4.5M |
| 2025-06-24 | 104.34 | 107.51 | 104.34 | 107.20 | 2.3M |
| 2025-06-23 | 105.31 | 105.92 | 103.84 | 104.62 | 4.1M |
| 2025-06-20 | 105.78 | 106.40 | 104.12 | 104.97 | 33.6M |
| 2025-06-19 | 108.99 | 108.99 | 104.87 | 105.16 | 1.5M |
| 2025-06-18 | 107.16 | 109.00 | 106.45 | 108.85 | 1.9M |
| 2025-06-17 | 105.79 | 107.25 | 105.64 | 106.99 | 4.7M |
| 2025-06-16 | 106.00 | 107.04 | 105.80 | 106.28 | 5.0M |
| 2025-06-13 | 105.50 | 106.68 | 104.14 | 105.77 | 6.3M |
| 2025-06-12 | 106.70 | 107.57 | 105.90 | 106.67 | 3.7M |
| 2025-06-11 | 106.85 | 108.47 | 106.23 | 106.64 | 3.2M |
| 2025-06-10 | 108.20 | 109.22 | 106.41 | 106.73 | 5.0M |
| 2025-06-09 | 108.24 | 109.90 | 108.03 | 109.22 | 2.7M |
| 2025-06-06 | 106.72 | 108.54 | 106.72 | 108.23 | 3.8M |
| 2025-06-05 | 107.00 | 109.20 | 106.99 | 108.30 | 6.3M |
| 2025-06-04 | 105.02 | 106.99 | 105.02 | 106.14 | 5.6M |
| 2025-06-03 | 104.94 | 106.24 | 103.27 | 105.87 | 8.7M |
| 2025-06-02 | 108.99 | 110.00 | 104.90 | 105.28 | 9.1M |
| 2025-05-30 | 108.51 | 108.76 | 105.90 | 106.34 | 20.0M |
| 2025-05-29 | 106.99 | 110.27 | 106.99 | 109.72 | 5.5M |
| 2025-05-28 | 106.56 | 108.06 | 105.97 | 107.59 | 6.5M |
| 2025-05-27 | 105.00 | 108.90 | 104.50 | 106.47 | 6.5M |
| 2025-05-26 | 104.89 | 105.25 | 104.04 | 104.75 | 0.6M |
| 2025-05-23 | 103.02 | 105.86 | 102.55 | 105.42 | 7.0M |
| 2025-05-22 | 105.35 | 105.39 | 103.62 | 104.26 | 2.2M |
| 2025-05-21 | 103.41 | 106.00 | 103.41 | 105.35 | 3.8M |
| 2025-05-20 | 104.69 | 105.76 | 103.56 | 103.88 | 3.8M |
| 2025-05-19 | 103.53 | 105.47 | 102.99 | 104.22 | 2.6M |
| 2025-05-16 | 104.22 | 104.76 | 102.59 | 104.31 | 3.3M |
| 2025-05-15 | 103.50 | 104.96 | 102.40 | 104.72 | 4.3M |
| 2025-05-14 | 103.55 | 104.09 | 102.38 | 103.92 | 3.5M |
| 2025-05-13 | 103.59 | 105.05 | 102.50 | 103.83 | 3.5M |
| 2025-05-12 | 103.68 | 104.95 | 102.13 | 104.59 | 4.5M |
| 2025-05-09 | 103.39 | 104.04 | 100.69 | 101.18 | 4.3M |
| 2025-05-08 | 103.89 | 104.20 | 101.55 | 102.73 | 4.7M |
| 2025-05-07 | 104.53 | 105.23 | 102.12 | 103.13 | 4.8M |
| 2025-05-06 | 101.81 | 105.95 | 101.39 | 105.62 | 3.2M |
| 2025-05-05 | 101.27 | 103.19 | 100.53 | 102.33 | 3.2M |
| 2025-05-02 | 101.91 | 103.20 | 100.49 | 101.27 | 5.3M |
| 2025-04-30 | 101.29 | 102.15 | 99.40 | 101.90 | 6.9M |
| 2025-04-29 | 105.92 | 107.50 | 102.16 | 102.46 | 4.7M |
| 2025-04-28 | 104.49 | 106.93 | 101.29 | 106.41 | 5.3M |
| 2025-04-25 | 102.23 | 105.86 | 101.00 | 104.02 | 5.2M |
| 2025-04-24 | 101.85 | 103.99 | 101.65 | 102.58 | 6.7M |
| 2025-04-23 | 101.99 | 106.37 | 101.38 | 102.07 | 12.5M |
| 2025-04-22 | 100.50 | 102.50 | 100.44 | 100.90 | 4.7M |
| 2025-04-21 | 98.62 | 102.00 | 98.62 | 99.95 | 4.4M |
| 2025-04-16 | 99.07 | 101.00 | 98.66 | 98.86 | 4.5M |
| 2025-04-15 | 97.92 | 99.32 | 96.97 | 98.74 | 4.0M |
| 2025-04-14 | 97.50 | 100.50 | 95.76 | 97.44 | 5.0M |
| 2025-04-11 | 97.50 | 99.32 | 96.43 | 96.66 | 4.6M |
| 2025-04-10 | 97.92 | 98.62 | 95.24 | 96.73 | 4.0M |
| 2025-04-09 | 92.45 | 99.56 | 91.09 | 98.42 | 8.9M |
| 2025-04-08 | 95.85 | 97.26 | 91.25 | 92.52 | 9.0M |
| 2025-04-07 | 93.73 | 95.90 | 91.08 | 94.64 | 7.2M |
| 2025-04-04 | 98.75 | 98.89 | 91.51 | 93.74 | 13.0M |
| 2025-04-03 | 104.89 | 104.89 | 100.15 | 100.89 | 6.8M |
| 2025-04-02 | 105.00 | 106.45 | 103.57 | 106.12 | 3.6M |
| 2025-04-01 | 103.00 | 105.41 | 100.90 | 104.99 | 3.5M |
| 2025-03-31 | 103.00 | 104.48 | 100.30 | 102.32 | 6.5M |
| 2025-03-28 | 105.06 | 105.92 | 103.03 | 104.91 | 3.0M |
| 2025-03-27 | 105.50 | 105.50 | 102.50 | 105.06 | 4.3M |
| 2025-03-26 | 107.59 | 107.62 | 103.74 | 105.50 | 4.0M |
| 2025-03-25 | 104.52 | 106.81 | 104.52 | 106.28 | 4.2M |
| 2025-03-24 | 105.34 | 107.38 | 103.17 | 103.95 | 4.7M |
| 2025-03-21 | 107.70 | 107.94 | 104.75 | 105.29 | 18.3M |
| 2025-03-20 | 108.45 | 109.37 | 106.00 | 107.00 | 3.0M |
| 2025-03-19 | 105.54 | 109.42 | 105.00 | 108.97 | 6.8M |
| 2025-03-18 | 107.20 | 107.20 | 101.82 | 105.52 | 5.9M |
| 2025-03-14 | 104.74 | 105.73 | 103.68 | 104.61 | 6.9M |
| 2025-03-13 | 103.22 | 106.50 | 102.83 | 105.22 | 4.3M |
| 2025-03-12 | 98.61 | 104.64 | 98.61 | 104.10 | 18.6M |
| 2025-03-11 | 99.55 | 100.98 | 97.34 | 98.52 | 10.8M |
| 2025-03-10 | 101.67 | 101.67 | 97.53 | 99.37 | 7.3M |
| 2025-03-07 | 101.38 | 102.00 | 98.65 | 101.19 | 6.3M |
| 2025-03-06 | 102.62 | 103.00 | 100.11 | 101.27 | 9.2M |
| 2025-03-05 | 99.48 | 102.42 | 99.42 | 102.16 | 8.0M |
| 2025-03-04 | 97.47 | 99.47 | 95.05 | 98.35 | 6.6M |
| 2025-03-03 | 96.77 | 99.90 | 96.77 | 97.35 | 3.2M |
| 2025-02-28 | 99.74 | 99.74 | 96.08 | 96.63 | 15.4M |
| 2025-02-27 | 103.30 | 103.30 | 98.32 | 99.01 | 7.1M |
| 2025-02-26 | 104.50 | 104.96 | 101.02 | 102.29 | 7.3M |
| 2025-02-25 | 103.94 | 104.99 | 101.51 | 103.15 | 5.9M |
| 2025-02-24 | 104.23 | 104.67 | 103.00 | 103.94 | 3.4M |
| 2025-02-21 | 105.03 | 105.85 | 102.07 | 103.77 | 6.6M |
| 2025-02-20 | 104.78 | 105.75 | 104.00 | 105.02 | 5.4M |
| 2025-02-19 | 106.03 | 106.18 | 104.03 | 104.78 | 4.6M |
| 2025-02-18 | 104.96 | 107.24 | 104.85 | 106.85 | 3.9M |
| 2025-02-17 | 105.79 | 107.16 | 104.95 | 105.45 | 0.9M |
| 2025-02-14 | 105.10 | 105.80 | 104.12 | 105.19 | 3.5M |
| 2025-02-13 | 104.89 | 106.05 | 104.02 | 105.01 | 6.8M |
| 2025-02-12 | 107.20 | 107.20 | 103.55 | 104.93 | 6.3M |
| 2025-02-11 | 106.34 | 106.80 | 103.36 | 106.30 | 3.5M |
| 2025-02-10 | 107.03 | 108.93 | 106.55 | 106.88 | 5.8M |
| 2025-02-07 | 104.99 | 107.02 | 104.99 | 105.95 | 3.3M |
| 2025-02-06 | 102.62 | 104.60 | 102.35 | 104.12 | 3.8M |
| 2025-02-05 | 103.49 | 106.40 | 101.32 | 102.06 | 5.9M |
| 2025-02-04 | 104.11 | 104.50 | 101.80 | 103.41 | 8.7M |
| 2025-01-31 | 102.47 | 102.98 | 100.61 | 101.59 | 9.8M |
| 2025-01-30 | 101.83 | 102.50 | 101.19 | 101.92 | 6.1M |
| 2025-01-29 | 101.82 | 102.37 | 100.66 | 101.37 | 3.7M |
| 2025-01-28 | 104.36 | 104.83 | 100.14 | 101.37 | 10.5M |
| 2025-01-27 | 104.64 | 104.79 | 102.69 | 104.22 | 5.0M |
| 2025-01-24 | 104.93 | 107.50 | 103.56 | 104.53 | 2.6M |
| 2025-01-23 | 105.40 | 106.26 | 102.32 | 105.46 | 3.2M |
| 2025-01-22 | 104.53 | 107.36 | 103.50 | 105.11 | 4.9M |
| 2025-01-21 | 103.99 | 104.89 | 103.00 | 104.23 | 6.2M |
| 2025-01-20 | 103.82 | 104.45 | 102.78 | 103.87 | 2.2M |
| 2025-01-17 | 101.95 | 105.16 | 101.64 | 103.13 | 3.9M |
| 2025-01-16 | 103.00 | 103.26 | 101.38 | 102.82 | 3.1M |
| 2025-01-15 | 101.57 | 103.40 | 101.40 | 102.62 | 2.7M |
| 2025-01-14 | 101.56 | 102.87 | 100.85 | 101.57 | 4.5M |
| 2025-01-13 | 102.00 | 102.00 | 99.11 | 101.56 | 4.6M |
| 2025-01-10 | 104.49 | 104.49 | 101.75 | 102.23 | 3.5M |
| 2025-01-09 | 102.60 | 105.65 | 102.60 | 103.58 | 3.5M |
| 2025-01-08 | 100.46 | 102.45 | 99.05 | 102.26 | 7.4M |
| 2025-01-07 | 100.88 | 102.62 | 99.72 | 101.18 | 4.1M |
| 2025-01-06 | 99.19 | 103.48 | 98.16 | 99.89 | 5.7M |
| 2025-01-03 | 100.00 | 100.02 | 97.00 | 97.19 | 4.5M |
| 2025-01-02 | 100.23 | 100.80 | 99.05 | 99.82 | 2.7M |