130.05
Última Actualización: 2025-10-07
| 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 | 141.25 | 141.25 | 135.05 | 137.60 | 0.0M |
| 2024-12-30 | 137.55 | 142.55 | 137.55 | 140.55 | 0.0M |
| 2024-12-27 | 142.10 | 144.70 | 139.15 | 140.15 | 0.0M |
| 2024-12-26 | 145.95 | 150.00 | 142.10 | 144.65 | 0.0M |
| 2024-12-24 | 151.20 | 151.95 | 147.80 | 149.35 | 0.0M |
| 2024-12-23 | 164.40 | 164.40 | 147.40 | 149.05 | 0.0M |
| 2024-12-20 | 155.30 | 166.55 | 151.40 | 153.70 | 0.0M |
| 2024-12-19 | 164.00 | 164.00 | 152.55 | 156.10 | 0.0M |
| 2024-12-18 | 179.95 | 182.25 | 160.55 | 163.65 | 0.0M |
| 2024-12-17 | 161.95 | 180.05 | 161.25 | 177.00 | 0.1M |
| 2024-12-16 | 145.10 | 155.25 | 145.10 | 150.05 | 0.0M |
| 2024-12-13 | 154.00 | 155.00 | 150.00 | 151.30 | 0.0M |
| 2024-12-12 | 160.10 | 164.30 | 154.00 | 154.80 | 0.0M |
| 2024-12-11 | 168.95 | 169.10 | 161.70 | 162.35 | 0.0M |
| 2024-12-10 | 175.15 | 192.60 | 169.80 | 171.10 | 0.0M |
| 2024-12-09 | 165.65 | 181.05 | 159.50 | 178.00 | 0.0M |
| 2024-12-06 | 159.95 | 175.00 | 153.90 | 167.35 | 0.0M |
| 2024-12-05 | 156.65 | 168.90 | 153.45 | 154.60 | 0.0M |
| 2024-12-04 | 150.80 | 158.15 | 149.40 | 153.55 | 0.0M |
| 2024-12-02 | 141.80 | 143.80 | 141.80 | 143.80 | 0.0M |
| 2024-11-28 | 136.85 | 141.85 | 135.05 | 141.85 | 0.0M |
| 2024-11-21 | 139.60 | 139.60 | 136.15 | 137.80 | 0.0M |
| 2024-11-19 | 136.85 | 136.85 | 136.85 | 136.85 | 0.0M |
| 2024-11-18 | 136.45 | 136.85 | 136.45 | 136.85 | 0.0M |
| 2024-11-14 | 145.25 | 145.25 | 137.50 | 138.40 | 0.0M |
| 2024-11-13 | 138.00 | 139.05 | 138.00 | 139.00 | 0.0M |
| 2024-11-11 | 127.00 | 142.80 | 127.00 | 138.15 | 0.0M |
| 2024-11-08 | 138.50 | 140.70 | 138.50 | 140.60 | 0.0M |
| 2024-11-07 | 141.90 | 142.20 | 138.50 | 139.10 | 0.0M |
| 2024-11-06 | 138.95 | 147.20 | 138.95 | 140.05 | 0.0M |
| 2024-11-05 | 135.90 | 143.65 | 135.90 | 141.40 | 0.0M |
| 2024-11-04 | 143.05 | 143.55 | 136.10 | 142.35 | 0.0M |
| 2024-11-01 | 128.15 | 147.80 | 128.15 | 146.90 | 0.0M |
| 2024-10-31 | 140.20 | 146.45 | 138.35 | 141.90 | 0.0M |
| 2024-10-30 | 145.70 | 145.70 | 140.15 | 140.55 | 0.0M |
| 2024-10-29 | 162.35 | 162.35 | 141.80 | 141.95 | 0.0M |
| 2024-10-28 | 147.90 | 147.90 | 147.90 | 147.90 | 0.0M |
| 2024-10-25 | 156.00 | 157.85 | 143.50 | 147.95 | 0.0M |
| 2024-10-24 | 149.00 | 155.80 | 132.50 | 154.75 | 0.0M |
| 2024-10-23 | 143.50 | 143.50 | 143.50 | 143.50 | 0.0M |
| 2024-10-22 | 136.00 | 138.90 | 136.00 | 138.90 | 0.0M |
| 2024-10-21 | 144.00 | 144.00 | 138.35 | 139.15 | 0.0M |
| 2024-10-18 | 144.00 | 153.75 | 139.00 | 143.70 | 0.0M |
| 2024-10-17 | 146.00 | 146.00 | 145.00 | 145.00 | 0.0M |
| 2024-10-16 | 142.00 | 148.90 | 142.00 | 147.95 | 0.0M |
| 2024-10-14 | 151.95 | 151.95 | 136.40 | 142.00 | 0.0M |
| 2024-10-09 | 150.00 | 155.00 | 136.70 | 142.25 | 0.0M |
| 2024-10-08 | 143.00 | 151.80 | 139.50 | 151.00 | 0.0M |
| 2024-10-07 | 149.00 | 158.95 | 149.00 | 154.90 | 0.0M |
| 2024-10-04 | 149.00 | 149.00 | 149.00 | 149.00 | 0.0M |
| 2024-10-03 | 150.05 | 152.00 | 147.50 | 149.20 | 0.0M |
| 2024-10-01 | 160.00 | 160.00 | 152.00 | 153.10 | 0.0M |
| 2024-09-30 | 145.00 | 149.50 | 145.00 | 149.50 | 0.0M |
| 2024-09-27 | 148.20 | 149.75 | 148.15 | 148.15 | 0.0M |
| 2024-09-26 | 146.50 | 149.95 | 144.00 | 148.15 | 0.0M |
| 2024-09-25 | 149.95 | 149.95 | 149.95 | 149.95 | 0.0M |
| 2024-09-24 | 155.00 | 155.00 | 146.45 | 150.00 | 0.0M |
| 2024-09-23 | 142.05 | 153.00 | 127.00 | 146.00 | 0.0M |
| 2024-09-20 | 141.05 | 141.05 | 141.05 | 141.05 | 0.0M |
| 2024-09-19 | 148.50 | 148.50 | 147.55 | 147.55 | 0.0M |
| 2024-09-18 | 148.50 | 151.80 | 148.50 | 148.50 | 0.0M |
| 2024-09-17 | 148.50 | 148.50 | 148.50 | 148.50 | 0.0M |
| 2024-09-16 | 153.15 | 153.15 | 148.00 | 148.50 | 0.0M |
| 2024-09-13 | 152.45 | 152.45 | 149.20 | 150.10 | 0.0M |
| 2024-09-11 | 151.50 | 153.25 | 150.80 | 152.65 | 0.0M |
| 2024-09-10 | 151.00 | 152.00 | 150.00 | 151.50 | 0.0M |
| 2024-09-09 | 148.35 | 148.35 | 148.35 | 148.35 | 0.0M |
| 2024-09-06 | 152.40 | 155.00 | 146.95 | 148.35 | 0.0M |
| 2024-09-05 | 151.75 | 154.55 | 149.85 | 151.95 | 0.0M |
| 2024-09-04 | 152.10 | 152.50 | 148.85 | 149.55 | 0.0M |
| 2024-09-03 | 152.10 | 153.85 | 150.25 | 150.30 | 0.0M |
| 2024-09-02 | 151.10 | 153.90 | 148.75 | 153.90 | 0.0M |
| 2024-08-30 | 150.00 | 150.00 | 148.50 | 148.50 | 0.0M |
| 2024-08-29 | 149.60 | 149.65 | 149.60 | 149.60 | 0.0M |
| 2024-08-28 | 146.05 | 149.30 | 146.05 | 149.30 | 0.0M |
| 2024-08-26 | 153.50 | 153.50 | 148.60 | 148.95 | 0.0M |
| 2024-08-23 | 155.00 | 156.10 | 147.00 | 147.00 | 0.0M |
| 2024-08-22 | 149.00 | 149.00 | 149.00 | 149.00 | 0.0M |
| 2024-08-21 | 153.40 | 156.00 | 147.10 | 148.45 | 0.0M |
| 2024-08-20 | 153.90 | 154.00 | 148.10 | 153.30 | 0.0M |
| 2024-08-19 | 146.00 | 154.00 | 146.00 | 153.80 | 0.0M |
| 2024-08-16 | 151.00 | 151.00 | 145.00 | 145.60 | 0.0M |
| 2024-08-14 | 148.80 | 159.55 | 146.70 | 151.00 | 0.0M |
| 2024-08-13 | 153.00 | 157.90 | 146.85 | 148.80 | 0.0M |
| 2024-08-12 | 152.20 | 153.95 | 152.00 | 152.15 | 0.0M |
| 2024-08-09 | 156.40 | 156.50 | 151.20 | 152.20 | 0.0M |
| 2024-08-08 | 158.00 | 158.00 | 156.40 | 156.40 | 0.0M |
| 2024-08-07 | 156.50 | 159.55 | 154.40 | 154.75 | 0.0M |
| 2024-08-06 | 155.00 | 159.25 | 155.00 | 156.80 | 0.0M |
| 2024-08-05 | 159.40 | 159.40 | 148.00 | 152.30 | 0.0M |
| 2024-08-02 | 161.75 | 162.50 | 157.50 | 159.40 | 0.0M |
| 2024-08-01 | 163.85 | 163.85 | 155.95 | 156.90 | 0.0M |
| 2024-07-31 | 161.05 | 162.55 | 160.90 | 162.05 | 0.0M |
| 2024-07-30 | 166.00 | 166.00 | 160.05 | 161.05 | 0.0M |
| 2024-07-29 | 165.00 | 165.00 | 162.60 | 163.45 | 0.0M |
| 2024-07-26 | 162.80 | 165.30 | 159.30 | 159.50 | 0.0M |
| 2024-07-25 | 162.60 | 163.30 | 157.00 | 162.80 | 0.0M |
| 2024-07-24 | 159.00 | 166.00 | 156.40 | 163.40 | 0.0M |
| 2024-07-23 | 150.60 | 160.70 | 150.60 | 156.35 | 0.0M |
| 2024-07-22 | 159.05 | 163.75 | 156.75 | 160.15 | 0.0M |
| 2024-07-19 | 166.55 | 169.90 | 161.60 | 162.30 | 0.0M |
| 2024-07-18 | 177.05 | 181.50 | 163.10 | 168.75 | 0.0M |
| 2024-07-16 | 170.00 | 172.00 | 165.00 | 167.05 | 0.0M |
| 2024-07-15 | 174.50 | 174.50 | 168.60 | 169.10 | 0.0M |
| 2024-07-12 | 170.00 | 176.70 | 168.35 | 169.40 | 0.0M |
| 2024-07-11 | 166.45 | 176.10 | 166.45 | 170.10 | 0.0M |
| 2024-07-10 | 179.40 | 180.00 | 168.15 | 171.75 | 0.0M |
| 2024-07-09 | 179.95 | 185.00 | 170.00 | 175.85 | 0.0M |
| 2024-07-08 | 186.95 | 186.95 | 173.75 | 179.90 | 0.0M |
| 2024-07-05 | 191.00 | 199.05 | 181.20 | 183.45 | 0.0M |
| 2024-07-04 | 172.00 | 189.25 | 167.00 | 186.05 | 0.0M |
| 2024-07-03 | 160.30 | 172.25 | 160.25 | 172.05 | 0.0M |
| 2024-07-02 | 157.20 | 160.85 | 156.15 | 156.60 | 0.0M |
| 2024-07-01 | 161.80 | 163.60 | 157.80 | 159.50 | 0.0M |
| 2024-06-28 | 159.80 | 165.65 | 158.90 | 162.65 | 0.0M |
| 2024-06-27 | 158.00 | 162.45 | 154.80 | 157.50 | 0.0M |
| 2024-06-26 | 157.90 | 161.50 | 154.00 | 157.35 | 0.0M |
| 2024-06-25 | 166.10 | 167.05 | 158.55 | 161.10 | 0.0M |
| 2024-06-24 | 171.85 | 171.85 | 164.15 | 164.55 | 0.0M |
| 2024-06-21 | 168.00 | 175.75 | 168.00 | 171.25 | 0.0M |
| 2024-06-20 | 192.00 | 194.05 | 172.55 | 175.95 | 0.0M |
| 2024-06-19 | 175.00 | 176.45 | 172.30 | 176.45 | 0.0M |
| 2024-06-18 | 144.45 | 162.05 | 144.45 | 160.45 | 0.0M |
| 2024-06-14 | 148.35 | 150.20 | 146.75 | 147.40 | 0.0M |
| 2024-06-13 | 148.50 | 151.45 | 146.55 | 148.35 | 0.0M |
| 2024-06-12 | 151.05 | 154.25 | 148.10 | 151.20 | 0.0M |
| 2024-06-11 | 151.80 | 154.95 | 149.35 | 150.10 | 0.0M |
| 2024-06-10 | 141.45 | 159.30 | 140.00 | 149.55 | 0.0M |
| 2024-06-07 | 141.00 | 153.50 | 138.05 | 148.00 | 0.0M |
| 2024-06-06 | 139.25 | 144.20 | 132.00 | 140.40 | 0.0M |
| 2024-06-05 | 141.75 | 141.75 | 130.10 | 137.65 | 0.0M |
| 2024-06-04 | 143.50 | 143.50 | 135.00 | 135.00 | 0.0M |
| 2024-06-03 | 143.50 | 143.50 | 136.50 | 141.40 | 0.0M |
| 2024-05-31 | 140.00 | 141.65 | 135.85 | 136.70 | 0.0M |
| 2024-05-30 | 149.90 | 149.90 | 136.20 | 140.50 | 0.0M |
| 2024-05-29 | 149.00 | 149.00 | 142.90 | 142.90 | 0.0M |
| 2024-05-28 | 147.00 | 152.05 | 146.00 | 150.40 | 0.0M |
| 2024-05-27 | 152.00 | 153.00 | 146.95 | 152.95 | 0.0M |
| 2024-05-24 | 151.60 | 155.30 | 149.15 | 151.50 | 0.0M |
| 2024-05-23 | 151.65 | 155.80 | 146.15 | 151.60 | 0.0M |
| 2024-05-22 | 147.90 | 153.10 | 147.50 | 151.70 | 0.0M |
| 2024-05-21 | 161.60 | 161.60 | 149.50 | 150.55 | 0.0M |
| 2024-05-18 | 146.00 | 154.00 | 145.35 | 154.00 | 0.0M |
| 2024-05-17 | 154.00 | 154.00 | 147.40 | 147.70 | 0.0M |
| 2024-05-16 | 150.95 | 154.05 | 147.00 | 147.35 | 0.0M |
| 2024-05-15 | 151.00 | 155.20 | 149.10 | 153.75 | 0.0M |
| 2024-05-14 | 146.00 | 152.70 | 142.65 | 150.10 | 0.0M |
| 2024-05-13 | 145.10 | 149.30 | 144.70 | 145.45 | 0.0M |
| 2024-05-10 | 149.00 | 149.00 | 144.15 | 146.35 | 0.0M |
| 2024-05-09 | 152.00 | 152.30 | 148.05 | 150.15 | 0.0M |
| 2024-05-08 | 157.00 | 157.30 | 152.00 | 152.00 | 0.0M |
| 2024-05-07 | 150.00 | 150.00 | 149.50 | 149.85 | 0.0M |
| 2024-05-06 | 163.00 | 163.25 | 152.35 | 152.45 | 0.0M |
| 2024-05-03 | 153.00 | 158.75 | 152.35 | 156.20 | 0.0M |
| 2024-05-02 | 157.10 | 157.55 | 153.45 | 153.45 | 0.0M |
| 2024-04-30 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0M |
| 2024-04-29 | 165.20 | 166.25 | 156.25 | 160.00 | 0.0M |
| 2024-04-26 | 154.00 | 159.10 | 152.95 | 159.10 | 0.0M |
| 2024-04-25 | 159.50 | 159.50 | 150.15 | 151.55 | 0.0M |
| 2024-04-24 | 155.00 | 159.50 | 152.15 | 152.15 | 0.0M |
| 2024-04-23 | 156.40 | 160.90 | 152.90 | 159.95 | 0.0M |
| 2024-04-22 | 151.05 | 157.00 | 151.05 | 157.00 | 0.0M |
| 2024-04-19 | 150.05 | 151.05 | 150.05 | 151.05 | 0.0M |
| 2024-04-18 | 164.50 | 164.50 | 156.60 | 156.60 | 0.0M |
| 2024-04-16 | 166.25 | 166.25 | 155.00 | 164.80 | 0.0M |
| 2024-04-15 | 163.50 | 163.50 | 158.90 | 162.95 | 0.0M |
| 2024-04-12 | 160.95 | 167.80 | 158.90 | 167.25 | 0.0M |
| 2024-04-10 | 165.50 | 165.50 | 160.95 | 160.95 | 0.0M |
| 2024-04-09 | 157.65 | 157.65 | 157.65 | 157.65 | 0.0M |
| 2024-04-08 | 150.15 | 150.15 | 150.15 | 150.15 | 0.0M |
| 2024-04-05 | 143.00 | 143.00 | 143.00 | 143.00 | 0.0M |
| 2024-04-04 | 136.20 | 136.20 | 136.20 | 136.20 | 0.0M |
| 2024-04-02 | 122.10 | 133.45 | 122.10 | 133.45 | 0.0M |
| 2024-03-27 | 127.10 | 127.10 | 127.10 | 127.10 | 0.0M |
| 2024-03-26 | 131.00 | 136.60 | 131.00 | 133.70 | 0.0M |
| 2024-03-22 | 136.00 | 136.05 | 136.00 | 136.00 | 0.0M |
| 2024-03-21 | 133.00 | 139.00 | 133.00 | 139.00 | 0.0M |
| 2024-03-18 | 134.95 | 134.95 | 132.60 | 132.60 | 0.0M |
| 2024-03-15 | 131.95 | 131.95 | 127.55 | 130.00 | 0.0M |
| 2024-03-14 | 125.60 | 133.00 | 125.55 | 131.70 | 0.0M |
| 2024-03-13 | 132.10 | 137.90 | 132.05 | 132.15 | 0.0M |
| 2024-03-12 | 146.30 | 146.30 | 139.00 | 139.00 | 0.0M |
| 2024-03-11 | 147.15 | 153.00 | 146.30 | 146.30 | 0.0M |
| 2024-03-07 | 160.00 | 160.00 | 153.00 | 154.00 | 0.0M |
| 2024-03-06 | 168.55 | 168.55 | 160.00 | 160.00 | 0.0M |
| 2024-03-05 | 160.60 | 177.00 | 160.55 | 160.55 | 0.0M |
| 2024-03-04 | 157.00 | 168.95 | 153.00 | 168.95 | 0.0M |
| 2024-03-02 | 161.00 | 161.00 | 160.80 | 160.80 | 0.0M |
| 2024-03-01 | 164.05 | 164.05 | 155.20 | 160.20 | 0.0M |
| 2024-02-29 | 165.00 | 168.00 | 160.65 | 160.95 | 0.0M |
| 2024-02-28 | 170.00 | 170.00 | 169.10 | 169.10 | 0.0M |
| 2024-02-27 | 181.50 | 181.50 | 166.05 | 178.00 | 0.0M |
| 2024-02-26 | 179.90 | 179.90 | 170.00 | 173.30 | 0.0M |
| 2024-02-23 | 178.25 | 178.25 | 162.05 | 178.25 | 0.0M |
| 2024-02-22 | 169.80 | 169.80 | 169.80 | 169.80 | 0.0M |
| 2024-02-21 | 160.95 | 161.75 | 158.00 | 161.75 | 0.0M |
| 2024-02-20 | 165.00 | 165.00 | 152.50 | 154.05 | 0.0M |
| 2024-02-19 | 160.15 | 160.15 | 157.00 | 159.70 | 0.0M |
| 2024-02-16 | 152.70 | 157.00 | 150.00 | 157.00 | 0.0M |
| 2024-02-15 | 139.85 | 149.80 | 139.85 | 149.70 | 0.0M |
| 2024-02-14 | 153.10 | 153.10 | 142.60 | 142.70 | 0.0M |
| 2024-02-13 | 158.00 | 158.00 | 150.10 | 150.10 | 0.0M |
| 2024-02-12 | 159.00 | 159.50 | 147.50 | 158.00 | 0.0M |
| 2024-02-09 | 161.20 | 161.20 | 150.30 | 155.25 | 0.0M |
| 2024-02-08 | 162.00 | 162.00 | 156.00 | 158.20 | 0.0M |
| 2024-02-07 | 163.65 | 167.00 | 162.00 | 164.15 | 0.0M |
| 2024-02-06 | 166.45 | 166.45 | 160.10 | 162.25 | 0.0M |
| 2024-02-05 | 170.45 | 170.45 | 165.65 | 165.85 | 0.0M |
| 2024-02-02 | 174.00 | 176.55 | 164.00 | 165.00 | 0.0M |
| 2024-02-01 | 186.15 | 186.15 | 165.00 | 173.05 | 0.0M |
| 2024-01-31 | 198.00 | 200.00 | 180.25 | 182.50 | 0.0M |
| 2024-01-30 | 206.05 | 210.00 | 194.65 | 197.65 | 0.0M |
| 2024-01-29 | 164.00 | 175.20 | 159.65 | 175.20 | 0.0M |
| 2024-01-25 | 141.00 | 146.10 | 141.00 | 146.00 | 0.0M |
| 2024-01-24 | 138.00 | 144.60 | 136.00 | 139.15 | 0.0M |
| 2024-01-23 | 135.20 | 138.80 | 135.20 | 138.80 | 0.0M |
| 2024-01-20 | 130.00 | 136.00 | 127.20 | 132.20 | 0.0M |
| 2024-01-19 | 132.00 | 137.00 | 125.50 | 130.70 | 0.0M |
| 2024-01-18 | 132.20 | 132.20 | 128.15 | 130.50 | 0.0M |
| 2024-01-17 | 137.00 | 137.00 | 132.05 | 134.85 | 0.0M |
| 2024-01-16 | 140.75 | 141.50 | 139.00 | 139.00 | 0.0M |
| 2024-01-15 | 134.80 | 134.80 | 131.50 | 134.80 | 0.0M |
| 2024-01-12 | 127.00 | 128.40 | 127.00 | 128.40 | 0.0M |
| 2024-01-11 | 125.85 | 125.90 | 125.85 | 125.90 | 0.0M |
| 2024-01-10 | 119.10 | 123.45 | 119.10 | 123.45 | 0.0M |
| 2024-01-09 | 118.70 | 121.05 | 118.70 | 121.05 | 0.0M |
| 2024-01-08 | 115.00 | 118.70 | 115.00 | 118.70 | 0.0M |
| 2024-01-05 | 116.45 | 116.45 | 112.00 | 116.40 | 0.0M |
| 2024-01-03 | 114.20 | 114.20 | 114.20 | 114.20 | 0.0M |
| 2024-01-02 | 116.45 | 116.45 | 116.45 | 116.45 | 0.0M |
| 2024-01-01 | 121.20 | 121.20 | 118.80 | 118.80 | 0.0M |