180.00
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 142.00 | 149.00 | 139.50 | 148.50 | 2.0M |
| 2024-12-30 | 133.00 | 143.00 | 130.00 | 143.00 | 0.0M |
| 2024-12-27 | 135.50 | 135.50 | 127.00 | 130.00 | 0.5M |
| 2024-12-26 | 128.50 | 139.50 | 128.00 | 136.00 | 0.0M |
| 2024-12-25 | 129.00 | 130.00 | 126.00 | 127.00 | 0.0M |
| 2024-12-24 | 128.00 | 132.50 | 128.00 | 128.00 | 0.0M |
| 2024-12-23 | 131.00 | 131.00 | 127.50 | 127.50 | 0.0M |
| 2024-12-20 | 133.50 | 136.00 | 127.50 | 130.50 | 0.0M |
| 2024-12-19 | 130.00 | 133.50 | 129.00 | 133.50 | 0.0M |
| 2024-12-18 | 131.00 | 136.00 | 127.00 | 131.00 | 0.4M |
| 2024-12-17 | 127.50 | 130.00 | 125.50 | 130.00 | 0.0M |
| 2024-12-16 | 124.00 | 129.50 | 124.00 | 127.00 | 0.0M |
| 2024-12-13 | 126.00 | 127.00 | 123.50 | 124.00 | 0.0M |
| 2024-12-12 | 129.00 | 132.50 | 125.50 | 125.50 | 0.0M |
| 2024-12-11 | 124.00 | 129.50 | 123.50 | 129.50 | 0.0M |
| 2024-12-10 | 120.50 | 125.50 | 120.50 | 123.50 | 0.0M |
| 2024-12-09 | 131.50 | 134.00 | 120.50 | 120.50 | 0.0M |
| 2024-12-06 | 144.50 | 144.50 | 126.50 | 133.50 | 0.0M |
| 2024-12-05 | 142.50 | 146.00 | 139.50 | 140.50 | 0.0M |
| 2024-12-04 | 140.50 | 142.50 | 137.00 | 141.00 | 0.0M |
| 2024-12-03 | 141.50 | 144.00 | 137.00 | 140.00 | 0.0M |
| 2024-12-02 | 147.00 | 151.00 | 139.00 | 140.00 | 0.0M |
| 2024-11-29 | 135.00 | 149.00 | 135.00 | 145.00 | 0.0M |
| 2024-11-28 | 141.00 | 143.50 | 135.00 | 139.00 | 0.0M |
| 2024-11-27 | 138.50 | 150.50 | 133.50 | 141.00 | 0.0M |
| 2024-11-26 | 143.50 | 146.00 | 138.50 | 142.00 | 0.0M |
| 2024-11-25 | 155.00 | 159.50 | 146.00 | 146.00 | 0.0M |
| 2024-11-22 | 151.00 | 151.00 | 146.50 | 150.00 | 0.0M |
| 2024-11-21 | 155.50 | 155.50 | 148.00 | 151.00 | 0.0M |
| 2024-11-20 | 158.00 | 158.00 | 153.50 | 155.50 | 0.0M |
| 2024-11-19 | 151.50 | 155.00 | 145.00 | 153.00 | 0.0M |
| 2024-11-18 | 152.00 | 154.50 | 148.00 | 154.50 | 0.0M |
| 2024-11-15 | 128.00 | 140.50 | 125.50 | 140.50 | 0.0M |
| 2024-11-14 | 130.00 | 130.00 | 125.00 | 128.00 | 0.0M |
| 2024-11-13 | 125.00 | 130.00 | 124.50 | 130.00 | 0.0M |
| 2024-11-12 | 125.00 | 128.50 | 124.00 | 125.00 | 0.0M |
| 2024-11-11 | 121.00 | 127.00 | 118.00 | 125.00 | 0.0M |
| 2024-11-08 | 119.00 | 124.00 | 115.00 | 120.00 | 0.0M |
| 2024-11-07 | 106.50 | 113.00 | 106.50 | 113.00 | 0.0M |
| 2024-11-06 | 98.40 | 103.00 | 98.40 | 103.00 | 0.0M |
| 2024-11-05 | 93.10 | 101.00 | 93.10 | 98.60 | 0.0M |
| 2024-11-04 | 93.90 | 94.90 | 91.60 | 93.00 | 0.0M |
| 2024-11-01 | 87.60 | 94.80 | 87.60 | 94.10 | 0.0M |
| 2024-10-30 | 85.70 | 89.10 | 80.60 | 89.10 | 0.0M |
| 2024-10-29 | 84.80 | 89.30 | 84.80 | 85.60 | 2.7M |
| 2024-10-28 | 83.90 | 84.70 | 82.30 | 83.90 | 0.0M |
| 2024-10-25 | 81.80 | 86.00 | 81.40 | 83.90 | 0.0M |
| 2024-10-24 | 81.10 | 81.70 | 80.20 | 80.40 | 0.0M |
| 2024-10-23 | 84.30 | 85.60 | 80.50 | 81.00 | 0.0M |
| 2024-10-22 | 82.50 | 83.00 | 80.30 | 82.10 | 0.0M |
| 2024-10-21 | 82.90 | 87.00 | 81.30 | 82.40 | 0.0M |
| 2024-10-18 | 83.90 | 83.90 | 81.80 | 82.30 | 0.0M |
| 2024-10-17 | 84.50 | 84.50 | 82.00 | 82.30 | 0.0M |
| 2024-10-16 | 84.30 | 86.10 | 83.00 | 83.50 | 0.0M |
| 2024-10-15 | 81.30 | 87.50 | 81.30 | 83.50 | 0.0M |
| 2024-10-14 | 78.10 | 83.60 | 76.80 | 80.90 | 0.0M |
| 2024-10-11 | 80.80 | 85.40 | 80.40 | 81.00 | 0.0M |
| 2024-10-09 | 83.00 | 83.50 | 77.70 | 81.00 | 0.0M |
| 2024-10-08 | 74.50 | 81.40 | 71.70 | 80.70 | 0.0M |
| 2024-10-07 | 69.60 | 74.00 | 69.50 | 74.00 | 0.0M |
| 2024-10-04 | 69.50 | 69.80 | 65.10 | 67.30 | 0.0M |
| 2024-10-01 | 71.50 | 71.80 | 68.50 | 69.20 | 0.0M |
| 2024-09-30 | 71.00 | 75.00 | 70.50 | 70.90 | 1.1M |
| 2024-09-27 | 75.10 | 75.20 | 70.40 | 71.20 | 0.0M |
| 2024-09-26 | 70.30 | 73.40 | 69.40 | 72.90 | 0.0M |
| 2024-09-25 | 73.60 | 74.70 | 67.10 | 69.90 | 0.0M |
| 2024-09-24 | 63.80 | 69.80 | 63.60 | 69.80 | 1.6M |
| 2024-09-23 | 60.20 | 64.40 | 59.00 | 63.50 | 0.0M |
| 2024-09-20 | 61.40 | 62.00 | 59.70 | 60.20 | 0.0M |
| 2024-09-19 | 62.20 | 62.90 | 60.40 | 61.40 | 0.0M |
| 2024-09-18 | 61.20 | 64.00 | 59.40 | 61.00 | 0.0M |
| 2024-09-16 | 54.70 | 58.90 | 54.10 | 58.90 | 0.0M |
| 2024-09-13 | 52.50 | 56.10 | 52.50 | 53.60 | 0.0M |
| 2024-09-12 | 54.40 | 54.80 | 52.50 | 52.50 | 0.0M |
| 2024-09-11 | 53.90 | 54.50 | 51.90 | 53.60 | 0.0M |
| 2024-09-10 | 55.50 | 56.80 | 53.20 | 54.20 | 0.0M |
| 2024-09-09 | 57.00 | 58.60 | 55.10 | 56.60 | 0.0M |
| 2024-09-06 | 62.40 | 63.10 | 56.60 | 57.20 | 0.0M |
| 2024-09-05 | 67.70 | 68.30 | 60.60 | 62.40 | 0.0M |
| 2024-09-04 | 62.50 | 66.40 | 60.40 | 65.70 | 0.0M |
| 2024-09-03 | 67.90 | 68.30 | 66.00 | 66.40 | 0.0M |
| 2024-09-02 | 66.50 | 68.50 | 64.80 | 67.30 | 0.0M |
| 2024-08-30 | 66.20 | 68.80 | 64.40 | 65.60 | 0.0M |
| 2024-08-29 | 63.00 | 68.00 | 60.50 | 65.80 | 0.0M |
| 2024-08-28 | 59.00 | 64.20 | 57.80 | 62.00 | 0.0M |
| 2024-08-27 | 56.70 | 59.50 | 56.00 | 59.00 | 0.0M |
| 2024-08-26 | 52.10 | 56.70 | 51.60 | 56.70 | 0.0M |
| 2024-08-23 | 55.00 | 59.50 | 50.70 | 51.60 | 0.0M |
| 2024-08-22 | 57.30 | 57.30 | 54.00 | 55.20 | 0.0M |
| 2024-08-21 | 50.00 | 55.00 | 48.80 | 55.00 | 0.0M |
| 2024-08-20 | 48.45 | 50.50 | 46.10 | 50.00 | 0.0M |
| 2024-08-19 | 47.00 | 47.50 | 45.55 | 47.50 | 0.0M |
| 2024-08-16 | 47.20 | 48.30 | 45.50 | 47.00 | 0.0M |
| 2024-08-15 | 46.50 | 46.90 | 44.90 | 46.90 | 0.0M |
| 2024-08-14 | 46.40 | 47.50 | 44.90 | 46.00 | 0.0M |
| 2024-08-13 | 43.80 | 45.60 | 41.20 | 45.50 | 0.0M |
| 2024-08-12 | 42.80 | 43.55 | 42.00 | 43.55 | 0.0M |
| 2024-08-09 | 37.85 | 39.60 | 37.20 | 39.60 | 0.0M |
| 2024-08-08 | 34.90 | 37.15 | 34.90 | 36.00 | 0.0M |
| 2024-08-07 | 33.45 | 36.35 | 33.45 | 36.35 | 0.0M |
| 2024-08-06 | 33.75 | 36.00 | 31.70 | 33.05 | 0.0M |
| 2024-08-05 | 36.50 | 37.10 | 35.20 | 35.20 | 0.0M |
| 2024-08-02 | 38.55 | 40.95 | 38.20 | 39.10 | 0.0M |
| 2024-08-01 | 39.10 | 40.85 | 39.10 | 39.65 | 0.0M |
| 2024-07-31 | 39.85 | 41.65 | 39.15 | 40.05 | 0.0M |
| 2024-07-30 | 39.60 | 41.85 | 37.00 | 40.00 | 0.0M |
| 2024-07-29 | 41.20 | 42.80 | 39.15 | 40.80 | 0.0M |
| 2024-07-26 | 35.70 | 40.15 | 35.70 | 39.80 | 0.0M |
| 2024-07-23 | 33.85 | 36.70 | 33.85 | 36.60 | 0.0M |
| 2024-07-22 | 34.95 | 35.95 | 33.05 | 35.60 | 0.0M |
| 2024-07-19 | 36.00 | 36.00 | 34.60 | 34.85 | 0.0M |
| 2024-07-18 | 37.00 | 37.00 | 35.50 | 36.10 | 0.0M |
| 2024-07-17 | 38.20 | 38.20 | 35.00 | 36.30 | 0.0M |
| 2024-07-16 | 38.10 | 38.45 | 36.80 | 37.25 | 0.0M |
| 2024-07-15 | 35.35 | 38.00 | 35.35 | 37.35 | 0.0M |
| 2024-07-12 | 33.70 | 35.30 | 33.35 | 35.00 | 0.0M |
| 2024-07-11 | 34.35 | 35.80 | 33.25 | 34.85 | 0.0M |
| 2024-07-10 | 34.30 | 34.30 | 29.20 | 34.30 | 0.0M |
| 2024-07-09 | 31.20 | 31.20 | 31.20 | 31.20 | 0.0M |
| 2024-07-08 | 28.40 | 28.40 | 28.40 | 28.40 | 0.0M |
| 2024-07-05 | 23.80 | 25.85 | 23.80 | 25.85 | 0.0M |
| 2024-07-04 | 23.20 | 23.65 | 23.20 | 23.50 | 0.0M |
| 2024-07-03 | 23.30 | 23.30 | 22.95 | 23.20 | 0.0M |
| 2024-07-02 | 23.00 | 23.25 | 22.80 | 23.25 | 0.0M |
| 2024-07-01 | 23.15 | 23.30 | 23.05 | 23.05 | 0.0M |
| 2024-06-28 | 23.35 | 23.35 | 23.10 | 23.15 | 0.0M |
| 2024-06-27 | 23.40 | 23.80 | 23.30 | 23.35 | 0.0M |
| 2024-06-26 | 23.55 | 23.55 | 23.30 | 23.35 | 0.0M |
| 2024-06-25 | 23.45 | 23.45 | 23.20 | 23.45 | 0.0M |
| 2024-06-24 | 23.20 | 23.45 | 23.10 | 23.20 | 0.0M |
| 2024-06-21 | 23.10 | 23.40 | 22.95 | 23.20 | 0.0M |
| 2024-06-20 | 23.30 | 23.65 | 23.25 | 23.30 | 0.0M |
| 2024-06-19 | 22.95 | 23.60 | 22.95 | 23.30 | 0.0M |
| 2024-06-18 | 23.00 | 23.20 | 22.90 | 22.95 | 0.0M |
| 2024-06-17 | 23.55 | 23.55 | 22.80 | 22.90 | 0.0M |
| 2024-06-14 | 23.00 | 23.05 | 22.90 | 22.90 | 0.0M |
| 2024-06-13 | 22.85 | 23.00 | 22.80 | 22.85 | 0.0M |
| 2024-06-12 | 22.75 | 23.30 | 22.75 | 22.80 | 0.0M |
| 2024-06-11 | 22.65 | 23.20 | 22.65 | 22.85 | 0.0M |
| 2024-06-07 | 23.10 | 23.35 | 22.90 | 23.25 | 0.0M |
| 2024-06-06 | 23.40 | 23.50 | 22.70 | 23.10 | 0.0M |
| 2024-06-05 | 23.70 | 23.70 | 23.05 | 23.05 | 0.0M |
| 2024-06-04 | 23.90 | 23.90 | 23.15 | 23.40 | 0.0M |
| 2024-06-03 | 23.10 | 23.10 | 22.95 | 23.10 | 0.0M |
| 2024-05-31 | 23.05 | 23.25 | 22.95 | 23.10 | 0.0M |
| 2024-05-30 | 23.00 | 23.25 | 23.00 | 23.00 | 0.0M |
| 2024-05-29 | 22.95 | 23.00 | 22.80 | 22.95 | 0.0M |
| 2024-05-28 | 22.60 | 23.25 | 22.60 | 22.90 | 0.0M |
| 2024-05-27 | 21.85 | 22.70 | 21.85 | 22.60 | 0.0M |
| 2024-05-24 | 21.55 | 22.20 | 21.55 | 21.95 | 0.0M |
| 2024-05-23 | 21.60 | 21.70 | 21.60 | 21.65 | 0.0M |
| 2024-05-22 | 21.75 | 21.80 | 21.40 | 21.65 | 0.0M |
| 2024-05-21 | 21.20 | 21.80 | 21.20 | 21.65 | 0.0M |
| 2024-05-20 | 21.00 | 21.35 | 20.90 | 21.15 | 0.0M |
| 2024-05-17 | 21.35 | 21.45 | 20.90 | 21.10 | 0.0M |
| 2024-05-16 | 21.95 | 21.95 | 21.35 | 21.35 | 0.0M |
| 2024-05-15 | 21.65 | 21.70 | 21.40 | 21.65 | 0.0M |
| 2024-05-14 | 22.20 | 22.20 | 21.30 | 21.35 | 0.0M |
| 2024-05-13 | 22.05 | 22.05 | 21.00 | 21.65 | 0.0M |
| 2024-05-10 | 20.35 | 22.25 | 20.35 | 22.25 | 0.0M |
| 2024-05-09 | 20.30 | 20.50 | 20.20 | 20.25 | 0.0M |
| 2024-05-08 | 20.35 | 20.50 | 20.30 | 20.30 | 0.0M |
| 2024-05-07 | 20.35 | 20.45 | 20.30 | 20.40 | 0.0M |
| 2024-05-06 | 20.30 | 20.45 | 20.25 | 20.35 | 0.0M |
| 2024-05-03 | 20.20 | 20.60 | 20.20 | 20.45 | 0.0M |
| 2024-05-02 | 20.30 | 20.45 | 20.15 | 20.30 | 0.0M |
| 2024-04-30 | 20.55 | 20.55 | 20.10 | 20.30 | 0.0M |
| 2024-04-29 | 20.50 | 20.50 | 20.30 | 20.30 | 0.0M |
| 2024-04-26 | 20.60 | 20.65 | 20.50 | 20.55 | 0.0M |
| 2024-04-25 | 20.40 | 20.55 | 20.35 | 20.45 | 0.0M |
| 2024-04-24 | 20.60 | 20.70 | 20.40 | 20.40 | 0.0M |
| 2024-04-23 | 20.45 | 20.75 | 20.40 | 20.65 | 0.0M |
| 2024-04-22 | 20.45 | 20.50 | 20.15 | 20.45 | 0.0M |
| 2024-04-19 | 20.15 | 20.75 | 20.15 | 20.45 | 0.0M |
| 2024-04-18 | 20.20 | 20.40 | 20.15 | 20.30 | 0.0M |
| 2024-04-17 | 20.10 | 20.50 | 20.10 | 20.35 | 0.0M |
| 2024-04-16 | 20.35 | 20.45 | 20.10 | 20.10 | 0.0M |
| 2024-04-15 | 20.40 | 20.60 | 20.35 | 20.45 | 0.0M |
| 2024-04-12 | 20.60 | 20.70 | 20.45 | 20.50 | 0.0M |
| 2024-04-11 | 20.55 | 20.55 | 20.40 | 20.55 | 0.0M |
| 2024-04-10 | 20.75 | 20.80 | 20.55 | 20.55 | 0.0M |
| 2024-04-09 | 20.80 | 20.80 | 20.50 | 20.55 | 0.0M |
| 2024-04-08 | 20.80 | 20.90 | 20.50 | 20.75 | 0.0M |
| 2024-04-03 | 20.80 | 20.90 | 20.50 | 20.75 | 0.0M |
| 2024-04-02 | 20.90 | 20.90 | 20.70 | 20.80 | 0.0M |
| 2024-04-01 | 21.00 | 21.00 | 20.70 | 20.85 | 0.0M |
| 2024-03-29 | 21.00 | 21.15 | 20.80 | 20.80 | 0.0M |
| 2024-03-28 | 20.80 | 21.10 | 20.70 | 21.05 | 0.0M |
| 2024-03-27 | 21.10 | 21.10 | 20.90 | 20.90 | 0.0M |
| 2024-03-26 | 21.15 | 21.35 | 21.10 | 21.15 | 0.0M |
| 2024-03-25 | 21.30 | 21.30 | 21.15 | 21.15 | 0.0M |
| 2024-03-22 | 21.25 | 21.25 | 20.85 | 21.20 | 0.0M |
| 2024-03-21 | 21.50 | 21.50 | 21.00 | 21.00 | 0.0M |
| 2024-03-20 | 21.60 | 21.65 | 20.60 | 21.40 | 0.0M |
| 2024-03-19 | 21.40 | 21.80 | 21.40 | 21.40 | 0.0M |
| 2024-03-18 | 21.35 | 21.40 | 21.35 | 21.35 | 0.0M |
| 2024-03-15 | 21.40 | 21.50 | 21.10 | 21.35 | 0.0M |
| 2024-03-14 | 21.85 | 21.85 | 21.20 | 21.40 | 0.0M |
| 2024-03-13 | 21.25 | 21.50 | 21.00 | 21.50 | 0.0M |
| 2024-03-12 | 21.40 | 21.55 | 21.25 | 21.25 | 0.0M |
| 2024-03-11 | 20.95 | 21.65 | 20.95 | 21.25 | 0.0M |
| 2024-03-08 | 20.05 | 21.05 | 20.05 | 21.00 | 0.0M |
| 2024-03-07 | 20.45 | 20.55 | 20.25 | 20.40 | 0.0M |
| 2024-03-06 | 20.65 | 20.65 | 20.45 | 20.45 | 0.0M |
| 2024-03-05 | 20.55 | 20.70 | 20.45 | 20.65 | 0.0M |
| 2024-03-04 | 20.45 | 20.80 | 20.45 | 20.55 | 0.0M |
| 2024-03-01 | 20.50 | 20.60 | 20.45 | 20.45 | 0.0M |
| 2024-02-29 | 20.75 | 20.80 | 20.55 | 20.55 | 0.0M |
| 2024-02-27 | 20.40 | 20.45 | 20.35 | 20.40 | 0.0M |
| 2024-02-26 | 20.45 | 20.65 | 20.35 | 20.40 | 0.0M |
| 2024-02-23 | 20.80 | 20.95 | 20.50 | 20.60 | 0.0M |
| 2024-02-22 | 20.20 | 20.85 | 20.20 | 20.60 | 0.0M |
| 2024-02-21 | 20.50 | 20.60 | 20.20 | 20.20 | 0.0M |
| 2024-02-20 | 20.40 | 20.50 | 20.40 | 20.45 | 0.0M |
| 2024-02-19 | 20.75 | 20.75 | 20.50 | 20.55 | 0.0M |
| 2024-02-16 | 20.90 | 20.90 | 20.40 | 20.70 | 0.0M |
| 2024-02-15 | 21.35 | 21.35 | 20.80 | 20.80 | 0.0M |
| 2024-02-05 | 20.60 | 20.90 | 20.35 | 20.90 | 0.0M |
| 2024-02-02 | 21.00 | 21.00 | 20.60 | 20.70 | 0.0M |
| 2024-02-01 | 20.85 | 21.05 | 20.75 | 21.00 | 0.0M |
| 2024-01-31 | 20.80 | 21.25 | 20.80 | 21.00 | 0.0M |
| 2024-01-30 | 21.00 | 21.30 | 20.75 | 20.80 | 0.0M |
| 2024-01-29 | 20.95 | 21.70 | 20.70 | 20.75 | 0.0M |
| 2024-01-26 | 21.00 | 21.05 | 20.90 | 20.90 | 0.0M |
| 2024-01-25 | 21.10 | 21.40 | 21.00 | 21.10 | 0.0M |
| 2024-01-24 | 21.05 | 21.25 | 21.05 | 21.05 | 0.0M |
| 2024-01-23 | 21.40 | 21.45 | 21.00 | 21.05 | 0.0M |
| 2024-01-22 | 22.00 | 22.00 | 21.50 | 21.50 | 0.0M |
| 2024-01-19 | 21.70 | 22.45 | 21.55 | 21.65 | 0.0M |
| 2024-01-18 | 21.70 | 21.90 | 21.55 | 21.70 | 0.0M |
| 2024-01-17 | 21.60 | 21.65 | 21.40 | 21.60 | 0.0M |
| 2024-01-16 | 21.65 | 21.70 | 21.55 | 21.55 | 0.0M |
| 2024-01-15 | 22.00 | 22.00 | 21.65 | 21.90 | 0.0M |
| 2024-01-12 | 21.90 | 22.50 | 21.85 | 21.95 | 0.0M |
| 2024-01-11 | 20.90 | 21.95 | 20.45 | 21.90 | 0.0M |
| 2024-01-09 | 20.85 | 21.20 | 20.85 | 21.20 | 0.0M |
| 2024-01-08 | 21.05 | 21.50 | 20.85 | 20.85 | 0.0M |
| 2024-01-05 | 21.35 | 21.35 | 21.00 | 21.30 | 0.0M |
| 2024-01-04 | 21.00 | 21.30 | 20.90 | 21.20 | 0.0M |
| 2024-01-03 | 21.00 | 21.20 | 20.50 | 21.20 | 0.0M |
| 2024-01-02 | 21.05 | 21.10 | 20.45 | 21.05 | 0.0M |