73.90
Última Actualización: 2025-09-29
| 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 | 49.55 | 50.08 | 49.03 | 49.36 | 2.1M |
| 2024-12-30 | 48.65 | 50.43 | 48.10 | 50.00 | 2.8M |
| 2024-12-27 | 48.91 | 49.37 | 48.11 | 48.42 | 2.1M |
| 2024-12-26 | 47.36 | 48.24 | 47.36 | 48.00 | 1.0M |
| 2024-12-25 | 47.59 | 48.30 | 47.03 | 47.36 | 1.0M |
| 2024-12-24 | 47.66 | 48.22 | 47.27 | 47.99 | 1.2M |
| 2024-12-23 | 48.30 | 48.35 | 46.90 | 47.22 | 1.6M |
| 2024-12-20 | 48.05 | 49.00 | 47.75 | 48.24 | 1.6M |
| 2024-12-19 | 47.49 | 48.39 | 46.93 | 48.24 | 1.5M |
| 2024-12-18 | 47.43 | 47.96 | 46.81 | 47.49 | 1.4M |
| 2024-12-17 | 48.42 | 48.54 | 46.60 | 46.70 | 2.2M |
| 2024-12-16 | 48.95 | 49.35 | 47.70 | 47.96 | 1.9M |
| 2024-12-13 | 50.50 | 51.00 | 48.76 | 48.90 | 2.6M |
| 2024-12-12 | 50.58 | 51.59 | 49.86 | 51.11 | 2.5M |
| 2024-12-11 | 50.70 | 50.85 | 49.53 | 50.18 | 1.6M |
| 2024-12-10 | 51.60 | 52.17 | 50.38 | 50.58 | 1.9M |
| 2024-12-09 | 50.85 | 51.13 | 49.64 | 49.84 | 1.3M |
| 2024-12-06 | 50.37 | 51.24 | 49.63 | 50.57 | 1.5M |
| 2024-12-05 | 49.77 | 50.75 | 49.43 | 50.09 | 1.3M |
| 2024-12-04 | 50.48 | 50.88 | 49.50 | 49.73 | 1.6M |
| 2024-12-03 | 51.77 | 52.30 | 49.89 | 50.43 | 2.7M |
| 2024-12-02 | 52.22 | 54.20 | 51.32 | 51.73 | 3.3M |
| 2024-11-29 | 50.95 | 52.99 | 50.12 | 52.60 | 2.3M |
| 2024-11-28 | 51.60 | 52.12 | 51.02 | 51.29 | 1.6M |
| 2024-11-27 | 50.00 | 52.10 | 48.25 | 52.10 | 2.6M |
| 2024-11-26 | 48.46 | 49.76 | 47.86 | 49.00 | 1.7M |
| 2024-11-25 | 49.04 | 49.88 | 47.49 | 48.64 | 1.9M |
| 2024-11-22 | 52.30 | 52.79 | 49.20 | 49.20 | 2.3M |
| 2024-11-21 | 52.68 | 53.10 | 51.86 | 52.61 | 1.5M |
| 2024-11-20 | 52.30 | 53.52 | 51.80 | 53.02 | 1.7M |
| 2024-11-19 | 51.30 | 52.85 | 50.20 | 52.65 | 3.1M |
| 2024-11-18 | 52.79 | 53.66 | 50.57 | 51.32 | 3.3M |
| 2024-11-15 | 57.00 | 57.77 | 52.40 | 52.99 | 4.8M |
| 2024-11-14 | 59.46 | 59.80 | 57.31 | 57.42 | 2.2M |
| 2024-11-13 | 58.68 | 60.80 | 58.02 | 60.01 | 3.1M |
| 2024-11-12 | 61.02 | 61.75 | 58.40 | 58.90 | 3.7M |
| 2024-11-11 | 60.07 | 62.37 | 59.18 | 61.02 | 4.8M |
| 2024-11-08 | 55.80 | 61.53 | 55.80 | 58.77 | 5.4M |
| 2024-11-07 | 55.00 | 55.81 | 53.60 | 55.15 | 2.6M |
| 2024-11-06 | 57.33 | 57.78 | 54.90 | 55.34 | 3.3M |
| 2024-11-05 | 53.70 | 58.03 | 53.70 | 57.00 | 4.2M |
| 2024-11-04 | 51.40 | 53.81 | 51.15 | 53.64 | 1.9M |
| 2024-11-01 | 53.08 | 53.87 | 51.45 | 51.48 | 2.5M |
| 2024-10-31 | 52.40 | 54.99 | 51.68 | 53.97 | 3.1M |
| 2024-10-30 | 54.38 | 54.38 | 52.10 | 52.40 | 3.5M |
| 2024-10-29 | 57.05 | 57.90 | 55.30 | 55.75 | 2.4M |
| 2024-10-28 | 58.00 | 59.98 | 56.50 | 57.03 | 3.7M |
| 2024-10-25 | 54.90 | 60.22 | 54.90 | 58.10 | 4.2M |
| 2024-10-24 | 56.37 | 56.65 | 54.51 | 55.53 | 3.1M |
| 2024-10-23 | 53.70 | 58.00 | 52.82 | 56.83 | 7.1M |
| 2024-10-22 | 55.92 | 55.92 | 52.50 | 53.40 | 5.1M |
| 2024-10-21 | 57.50 | 58.00 | 54.23 | 56.26 | 11.4M |
| 2024-10-18 | 49.19 | 53.96 | 48.64 | 51.98 | 4.8M |
| 2024-10-17 | 50.08 | 51.17 | 49.00 | 49.24 | 2.0M |
| 2024-10-16 | 50.36 | 51.35 | 49.51 | 50.02 | 1.5M |
| 2024-10-15 | 53.25 | 54.09 | 50.66 | 50.80 | 3.1M |
| 2024-10-14 | 50.79 | 54.08 | 48.80 | 53.97 | 3.4M |
| 2024-10-11 | 52.52 | 52.52 | 49.00 | 49.47 | 2.8M |
| 2024-10-10 | 51.80 | 53.30 | 49.50 | 50.99 | 3.5M |
| 2024-10-09 | 52.50 | 55.40 | 49.60 | 50.43 | 6.4M |
| 2024-10-08 | 57.58 | 57.58 | 53.05 | 55.81 | 6.2M |
| 2024-09-30 | 43.00 | 48.00 | 40.99 | 47.98 | 4.5M |
| 2024-09-27 | 38.30 | 40.00 | 37.40 | 40.00 | 1.0M |
| 2024-09-26 | 35.28 | 37.25 | 35.05 | 37.22 | 1.2M |
| 2024-09-25 | 36.45 | 36.68 | 35.32 | 35.38 | 1.5M |
| 2024-09-24 | 34.82 | 35.83 | 34.25 | 35.79 | 1.1M |
| 2024-09-23 | 33.67 | 35.28 | 33.67 | 34.59 | 1.3M |
| 2024-09-20 | 33.32 | 34.28 | 32.83 | 33.92 | 1.1M |
| 2024-09-19 | 32.83 | 33.70 | 32.60 | 33.29 | 1.2M |
| 2024-09-18 | 33.03 | 33.25 | 32.13 | 32.81 | 0.9M |
| 2024-09-13 | 33.46 | 33.69 | 32.99 | 33.03 | 1.2M |
| 2024-09-12 | 34.05 | 34.44 | 33.35 | 33.41 | 0.9M |
| 2024-09-11 | 34.48 | 34.69 | 33.69 | 33.99 | 1.1M |
| 2024-09-10 | 36.40 | 36.40 | 34.37 | 34.70 | 1.3M |
| 2024-09-09 | 36.30 | 36.62 | 35.30 | 35.72 | 0.8M |
| 2024-09-06 | 37.77 | 37.77 | 36.37 | 36.46 | 0.5M |
| 2024-09-05 | 37.90 | 38.08 | 37.15 | 37.38 | 0.5M |
| 2024-09-04 | 37.93 | 37.95 | 37.00 | 37.76 | 0.5M |
| 2024-09-03 | 37.29 | 37.94 | 37.00 | 37.55 | 0.6M |
| 2024-09-02 | 38.74 | 39.01 | 37.18 | 37.18 | 1.1M |
| 2024-08-30 | 38.63 | 39.60 | 38.25 | 39.19 | 1.0M |
| 2024-08-29 | 38.27 | 39.07 | 37.72 | 38.64 | 0.7M |
| 2024-08-28 | 37.55 | 39.00 | 37.50 | 38.42 | 0.6M |
| 2024-08-27 | 37.89 | 38.20 | 37.51 | 37.99 | 0.7M |
| 2024-08-26 | 38.28 | 38.98 | 37.16 | 38.32 | 1.2M |
| 2024-08-23 | 39.37 | 39.37 | 38.60 | 39.23 | 0.6M |
| 2024-08-22 | 39.08 | 39.58 | 38.63 | 39.16 | 0.6M |
| 2024-08-21 | 38.65 | 39.79 | 38.58 | 38.81 | 0.6M |
| 2024-08-20 | 39.38 | 39.50 | 38.55 | 38.97 | 0.8M |
| 2024-08-19 | 39.79 | 40.20 | 38.82 | 39.07 | 0.9M |
| 2024-08-16 | 41.00 | 41.30 | 39.51 | 39.76 | 1.0M |
| 2024-08-15 | 41.53 | 42.25 | 40.59 | 40.91 | 1.0M |
| 2024-08-14 | 42.16 | 42.28 | 41.48 | 41.48 | 0.4M |
| 2024-08-13 | 42.07 | 42.55 | 41.58 | 42.32 | 0.5M |
| 2024-08-12 | 41.50 | 42.36 | 41.08 | 41.99 | 0.7M |
| 2024-08-09 | 42.88 | 42.90 | 41.64 | 41.65 | 0.7M |
| 2024-08-08 | 43.30 | 43.30 | 41.60 | 42.53 | 1.3M |
| 2024-08-07 | 42.95 | 44.43 | 42.63 | 43.34 | 1.3M |
| 2024-08-06 | 41.79 | 43.39 | 41.61 | 42.95 | 1.4M |
| 2024-08-05 | 42.54 | 43.40 | 41.51 | 41.54 | 1.2M |
| 2024-08-02 | 43.80 | 44.77 | 42.92 | 43.10 | 1.3M |
| 2024-08-01 | 43.78 | 44.56 | 43.46 | 44.17 | 1.4M |
| 2024-07-31 | 41.50 | 43.68 | 41.44 | 43.64 | 1.3M |
| 2024-07-30 | 42.40 | 42.60 | 41.13 | 41.75 | 0.9M |
| 2024-07-29 | 42.02 | 42.80 | 41.76 | 41.97 | 0.9M |
| 2024-07-26 | 40.55 | 42.38 | 40.55 | 42.09 | 0.8M |
| 2024-07-25 | 40.88 | 41.50 | 40.52 | 40.74 | 0.7M |
| 2024-07-24 | 41.80 | 42.06 | 41.11 | 41.30 | 0.7M |
| 2024-07-23 | 43.76 | 43.90 | 41.90 | 42.09 | 1.0M |
| 2024-07-22 | 42.79 | 44.01 | 42.72 | 43.59 | 1.0M |
| 2024-07-19 | 41.22 | 43.10 | 41.03 | 42.82 | 1.1M |
| 2024-07-18 | 40.13 | 41.47 | 39.73 | 41.22 | 1.0M |
| 2024-07-17 | 42.16 | 42.16 | 40.20 | 40.22 | 0.9M |
| 2024-07-16 | 41.95 | 42.55 | 41.80 | 42.11 | 0.6M |
| 2024-07-15 | 42.50 | 43.23 | 41.90 | 42.23 | 0.5M |
| 2024-07-12 | 43.63 | 43.74 | 42.08 | 42.85 | 0.5M |
| 2024-07-11 | 43.91 | 44.14 | 43.20 | 43.48 | 0.7M |
| 2024-07-10 | 43.21 | 43.71 | 42.81 | 43.22 | 0.5M |
| 2024-07-09 | 41.56 | 43.66 | 41.56 | 43.41 | 1.0M |
| 2024-07-08 | 44.01 | 44.12 | 41.65 | 41.99 | 0.8M |
| 2024-07-05 | 43.05 | 43.45 | 42.60 | 43.15 | 0.6M |
| 2024-07-04 | 44.00 | 44.22 | 43.14 | 43.18 | 0.6M |
| 2024-07-03 | 45.86 | 45.86 | 43.56 | 43.98 | 1.1M |
| 2024-07-02 | 46.00 | 47.11 | 45.00 | 45.39 | 0.9M |
| 2024-07-01 | 71.49 | 71.51 | 68.61 | 69.00 | 0.5M |
| 2024-06-28 | 69.10 | 72.58 | 68.66 | 70.64 | 0.9M |
| 2024-06-27 | 70.01 | 70.61 | 68.26 | 69.18 | 0.6M |
| 2024-06-26 | 69.57 | 70.54 | 68.60 | 70.43 | 0.6M |
| 2024-06-25 | 69.08 | 70.30 | 67.59 | 69.26 | 0.9M |
| 2024-06-24 | 71.91 | 72.50 | 69.20 | 69.20 | 0.7M |
| 2024-06-21 | 71.37 | 72.20 | 70.30 | 72.05 | 0.5M |
| 2024-06-20 | 72.18 | 73.33 | 71.58 | 71.61 | 0.6M |
| 2024-06-19 | 73.01 | 73.97 | 72.39 | 72.39 | 0.6M |
| 2024-06-18 | 73.50 | 73.78 | 72.42 | 73.27 | 0.8M |
| 2024-06-17 | 71.99 | 74.18 | 70.80 | 73.39 | 1.1M |
| 2024-06-14 | 77.50 | 77.69 | 72.15 | 72.18 | 2.5M |
| 2024-06-13 | 76.01 | 78.03 | 75.11 | 77.53 | 1.3M |
| 2024-06-12 | 74.80 | 77.10 | 74.48 | 76.01 | 1.0M |
| 2024-06-11 | 72.67 | 74.99 | 72.07 | 74.90 | 0.7M |
| 2024-06-07 | 74.46 | 74.79 | 72.51 | 73.40 | 0.5M |
| 2024-06-06 | 75.00 | 75.98 | 73.94 | 74.09 | 0.5M |
| 2024-06-05 | 74.71 | 76.60 | 74.50 | 75.17 | 0.7M |
| 2024-06-04 | 73.66 | 75.31 | 72.73 | 75.08 | 0.8M |
| 2024-06-03 | 74.10 | 75.90 | 72.76 | 73.82 | 1.0M |
| 2024-05-31 | 71.26 | 74.08 | 71.26 | 73.50 | 0.7M |
| 2024-05-30 | 70.01 | 72.50 | 69.41 | 71.62 | 0.5M |
| 2024-05-29 | 70.20 | 71.13 | 69.50 | 70.29 | 0.4M |
| 2024-05-28 | 71.20 | 71.20 | 67.25 | 69.91 | 1.0M |
| 2024-05-27 | 72.12 | 72.70 | 70.12 | 70.84 | 0.8M |
| 2024-05-24 | 72.77 | 73.84 | 72.27 | 72.50 | 0.4M |
| 2024-05-23 | 73.73 | 74.53 | 73.23 | 73.52 | 0.4M |
| 2024-05-22 | 74.00 | 74.78 | 73.42 | 74.55 | 0.4M |
| 2024-05-21 | 74.68 | 75.45 | 73.94 | 74.09 | 0.5M |
| 2024-05-20 | 75.53 | 76.68 | 74.40 | 74.68 | 0.7M |
| 2024-05-17 | 75.18 | 75.53 | 73.94 | 75.53 | 0.5M |
| 2024-05-16 | 74.58 | 75.38 | 73.88 | 73.98 | 0.5M |
| 2024-05-15 | 75.00 | 76.00 | 74.18 | 74.56 | 0.5M |
| 2024-05-14 | 76.59 | 77.38 | 74.85 | 75.38 | 1.0M |
| 2024-05-13 | 77.16 | 78.68 | 75.73 | 76.59 | 0.8M |
| 2024-05-10 | 78.43 | 78.70 | 77.06 | 77.79 | 0.6M |
| 2024-05-09 | 76.58 | 78.60 | 76.24 | 78.40 | 1.1M |
| 2024-05-08 | 76.44 | 77.77 | 75.69 | 77.15 | 0.9M |
| 2024-05-07 | 74.13 | 77.00 | 73.50 | 76.30 | 0.9M |
| 2024-05-06 | 73.73 | 74.88 | 72.77 | 74.50 | 0.9M |
| 2024-04-30 | 73.70 | 74.28 | 73.20 | 73.35 | 0.7M |
| 2024-04-29 | 72.42 | 73.89 | 71.51 | 73.68 | 1.1M |
| 2024-04-26 | 68.15 | 72.88 | 68.15 | 72.31 | 0.8M |
| 2024-04-25 | 71.20 | 72.16 | 70.63 | 71.50 | 0.7M |
| 2024-04-24 | 69.66 | 71.58 | 69.36 | 71.40 | 0.8M |
| 2024-04-23 | 70.70 | 73.00 | 69.89 | 70.61 | 0.8M |
| 2024-04-22 | 67.42 | 71.96 | 66.20 | 70.70 | 1.2M |
| 2024-04-19 | 68.14 | 68.29 | 66.12 | 66.51 | 0.4M |
| 2024-04-18 | 67.02 | 68.35 | 65.59 | 67.15 | 0.5M |
| 2024-04-17 | 64.69 | 66.80 | 64.39 | 66.40 | 0.4M |
| 2024-04-16 | 66.51 | 67.35 | 64.56 | 64.70 | 0.6M |
| 2024-04-15 | 65.59 | 67.92 | 65.59 | 67.11 | 0.6M |
| 2024-04-12 | 65.98 | 66.70 | 65.38 | 65.93 | 0.3M |
| 2024-04-11 | 65.65 | 66.80 | 65.31 | 65.84 | 0.3M |
| 2024-04-10 | 67.04 | 67.08 | 65.60 | 65.78 | 0.4M |
| 2024-04-09 | 66.80 | 67.20 | 65.35 | 66.88 | 0.3M |
| 2024-04-08 | 67.15 | 67.34 | 65.68 | 65.72 | 0.4M |
| 2024-04-03 | 68.67 | 69.54 | 67.68 | 67.68 | 0.4M |
| 2024-04-02 | 69.92 | 70.97 | 68.10 | 69.08 | 0.4M |
| 2024-04-01 | 70.16 | 71.99 | 69.01 | 69.91 | 0.6M |
| 2024-03-29 | 67.08 | 69.30 | 67.08 | 69.00 | 0.6M |
| 2024-03-28 | 64.60 | 68.37 | 64.49 | 67.27 | 0.7M |
| 2024-03-27 | 66.80 | 66.81 | 65.00 | 65.16 | 0.5M |
| 2024-03-26 | 67.95 | 68.49 | 66.25 | 67.15 | 0.6M |
| 2024-03-25 | 70.52 | 70.99 | 67.67 | 68.15 | 1.0M |
| 2024-03-22 | 71.90 | 71.95 | 70.67 | 71.01 | 0.5M |
| 2024-03-21 | 72.62 | 72.96 | 70.88 | 71.90 | 0.7M |
| 2024-03-20 | 71.63 | 74.28 | 71.61 | 72.57 | 0.8M |
| 2024-03-19 | 71.94 | 73.80 | 71.66 | 72.02 | 0.8M |
| 2024-03-18 | 73.00 | 73.89 | 71.50 | 72.06 | 1.0M |
| 2024-03-15 | 71.16 | 72.46 | 69.94 | 72.46 | 1.5M |
| 2024-03-14 | 71.89 | 71.89 | 70.00 | 70.75 | 0.7M |
| 2024-03-13 | 72.40 | 72.90 | 71.10 | 71.94 | 0.9M |
| 2024-03-12 | 70.07 | 72.68 | 69.76 | 71.99 | 1.1M |
| 2024-03-11 | 70.16 | 70.30 | 69.07 | 69.91 | 0.8M |
| 2024-03-08 | 68.71 | 70.30 | 68.51 | 70.10 | 0.5M |
| 2024-03-07 | 70.93 | 71.28 | 68.65 | 68.85 | 0.7M |
| 2024-03-06 | 71.30 | 71.37 | 69.33 | 70.35 | 0.6M |
| 2024-03-05 | 71.93 | 72.54 | 70.44 | 70.80 | 0.8M |
| 2024-03-04 | 72.54 | 73.11 | 71.41 | 72.26 | 0.7M |
| 2024-03-01 | 70.95 | 72.95 | 70.69 | 72.94 | 0.9M |
| 2024-02-29 | 67.97 | 71.98 | 67.49 | 70.95 | 1.0M |
| 2024-02-28 | 71.31 | 73.50 | 68.70 | 68.94 | 1.3M |
| 2024-02-27 | 70.00 | 71.18 | 68.39 | 71.10 | 0.9M |
| 2024-02-26 | 68.80 | 70.80 | 68.08 | 69.13 | 0.8M |
| 2024-02-23 | 67.74 | 69.79 | 65.99 | 68.90 | 1.3M |
| 2024-02-22 | 67.00 | 68.73 | 66.11 | 67.68 | 0.9M |
| 2024-02-21 | 64.02 | 69.00 | 63.23 | 66.16 | 1.3M |
| 2024-02-20 | 63.89 | 65.00 | 62.01 | 64.84 | 1.1M |
| 2024-02-19 | 66.55 | 66.99 | 63.00 | 64.82 | 1.2M |
| 2024-02-08 | 61.40 | 68.48 | 61.40 | 64.80 | 1.7M |
| 2024-02-07 | 56.05 | 62.00 | 55.56 | 61.17 | 2.0M |
| 2024-02-06 | 51.99 | 55.68 | 50.87 | 55.55 | 1.4M |
| 2024-02-05 | 55.00 | 55.00 | 50.65 | 53.28 | 2.2M |
| 2024-02-02 | 58.80 | 59.26 | 53.57 | 55.48 | 1.8M |
| 2024-02-01 | 59.88 | 61.16 | 58.50 | 58.80 | 0.9M |
| 2024-01-31 | 61.19 | 62.54 | 59.55 | 59.88 | 0.9M |
| 2024-01-30 | 62.41 | 64.79 | 61.78 | 62.05 | 0.8M |
| 2024-01-29 | 64.49 | 66.43 | 63.04 | 63.04 | 0.8M |
| 2024-01-26 | 66.80 | 66.88 | 63.81 | 64.41 | 0.8M |
| 2024-01-25 | 63.36 | 67.37 | 63.20 | 67.10 | 1.1M |
| 2024-01-24 | 64.55 | 64.95 | 61.09 | 63.97 | 0.8M |
| 2024-01-23 | 63.30 | 65.40 | 63.00 | 64.16 | 1.0M |
| 2024-01-22 | 69.10 | 69.76 | 62.79 | 63.64 | 1.1M |
| 2024-01-19 | 70.69 | 70.96 | 68.96 | 68.96 | 0.5M |
| 2024-01-18 | 68.27 | 71.39 | 66.89 | 70.80 | 1.0M |
| 2024-01-17 | 70.22 | 71.20 | 68.27 | 68.27 | 0.5M |
| 2024-01-16 | 72.02 | 72.02 | 69.68 | 70.95 | 0.7M |
| 2024-01-15 | 69.33 | 72.30 | 68.86 | 71.97 | 1.0M |
| 2024-01-12 | 69.99 | 70.99 | 69.05 | 69.50 | 0.9M |
| 2024-01-11 | 70.80 | 72.44 | 66.87 | 71.80 | 1.8M |
| 2024-01-10 | 71.88 | 72.42 | 70.89 | 71.00 | 0.6M |
| 2024-01-09 | 75.29 | 75.98 | 72.00 | 72.49 | 0.6M |
| 2024-01-08 | 77.05 | 77.05 | 74.80 | 75.29 | 0.4M |
| 2024-01-05 | 78.00 | 78.42 | 76.04 | 77.00 | 0.5M |
| 2024-01-04 | 79.99 | 79.99 | 77.68 | 78.35 | 0.4M |
| 2024-01-03 | 81.00 | 81.00 | 79.33 | 79.50 | 0.5M |
| 2024-01-02 | 79.79 | 81.98 | 79.25 | 80.98 | 0.7M |