40.70
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 68.80 | 69.30 | 68.00 | 68.20 | 1.3M |
| 2022-12-29 | 66.50 | 68.30 | 65.70 | 68.30 | 0.9M |
| 2022-12-28 | 68.20 | 68.20 | 66.70 | 66.80 | 0.8M |
| 2022-12-27 | 68.90 | 68.90 | 68.00 | 68.10 | 0.6M |
| 2022-12-26 | 67.90 | 69.00 | 67.80 | 68.50 | 0.9M |
| 2022-12-23 | 67.00 | 67.60 | 66.60 | 67.60 | 0.8M |
| 2022-12-22 | 67.40 | 67.70 | 66.80 | 67.60 | 1.3M |
| 2022-12-21 | 69.80 | 70.20 | 66.80 | 67.10 | 3.7M |
| 2022-12-20 | 68.30 | 72.70 | 68.00 | 68.20 | 7.9M |
| 2022-12-19 | 68.90 | 69.50 | 68.00 | 68.40 | 2.2M |
| 2022-12-16 | 69.20 | 69.20 | 68.20 | 68.50 | 2.7M |
| 2022-12-15 | 68.70 | 70.30 | 67.80 | 69.70 | 1.7M |
| 2022-12-14 | 68.30 | 69.00 | 67.70 | 68.90 | 1.1M |
| 2022-12-13 | 68.50 | 68.70 | 67.60 | 68.00 | 0.9M |
| 2022-12-12 | 70.00 | 70.00 | 68.30 | 68.30 | 1.5M |
| 2022-12-09 | 69.80 | 72.70 | 69.80 | 70.30 | 2.1M |
| 2022-12-08 | 69.60 | 70.20 | 68.60 | 69.80 | 0.8M |
| 2022-12-07 | 70.10 | 70.90 | 69.00 | 69.10 | 1.0M |
| 2022-12-06 | 72.50 | 72.50 | 70.20 | 70.50 | 1.2M |
| 2022-12-05 | 73.10 | 73.80 | 72.20 | 72.60 | 1.7M |
| 2022-12-02 | 72.10 | 73.20 | 72.00 | 72.80 | 1.8M |
| 2022-12-01 | 72.00 | 72.60 | 71.70 | 72.10 | 1.8M |
| 2022-11-30 | 70.90 | 71.70 | 70.50 | 71.20 | 1.9M |
| 2022-11-29 | 69.50 | 70.50 | 68.10 | 70.20 | 1.8M |
| 2022-11-28 | 69.30 | 70.50 | 69.30 | 69.60 | 0.5M |
| 2022-11-25 | 72.40 | 72.50 | 70.20 | 70.30 | 1.1M |
| 2022-11-24 | 70.80 | 72.00 | 70.30 | 72.00 | 1.0M |
| 2022-11-23 | 70.10 | 70.70 | 69.80 | 70.20 | 0.7M |
| 2022-11-22 | 71.10 | 71.40 | 69.60 | 69.90 | 1.1M |
| 2022-11-21 | 72.60 | 72.60 | 70.60 | 70.80 | 1.5M |
| 2022-11-18 | 72.70 | 73.90 | 72.50 | 72.50 | 2.1M |
| 2022-11-17 | 72.50 | 73.30 | 71.70 | 72.60 | 2.9M |
| 2022-11-16 | 71.60 | 73.90 | 70.90 | 73.10 | 6.7M |
| 2022-11-15 | 69.50 | 70.10 | 68.90 | 69.90 | 1.1M |
| 2022-11-14 | 69.70 | 70.30 | 68.90 | 69.40 | 1.4M |
| 2022-11-11 | 71.10 | 72.30 | 70.00 | 70.00 | 3.7M |
| 2022-11-10 | 68.60 | 71.20 | 68.60 | 70.00 | 4.5M |
| 2022-11-09 | 68.30 | 68.60 | 67.70 | 68.30 | 1.3M |
| 2022-11-08 | 66.80 | 69.30 | 66.80 | 67.40 | 2.1M |
| 2022-11-07 | 66.20 | 67.70 | 65.80 | 66.60 | 0.8M |
| 2022-11-04 | 65.20 | 66.20 | 65.20 | 66.00 | 0.5M |
| 2022-11-03 | 65.30 | 66.80 | 65.30 | 65.60 | 0.8M |
| 2022-11-02 | 64.10 | 68.00 | 62.40 | 66.80 | 2.5M |
| 2022-11-01 | 65.80 | 65.90 | 64.70 | 65.80 | 0.6M |
| 2022-10-31 | 67.50 | 67.90 | 66.10 | 66.40 | 0.6M |
| 2022-10-28 | 67.80 | 67.90 | 66.70 | 66.70 | 0.3M |
| 2022-10-27 | 66.40 | 68.00 | 66.00 | 68.00 | 0.9M |
| 2022-10-26 | 65.00 | 66.00 | 64.50 | 65.10 | 0.5M |
| 2022-10-25 | 66.40 | 66.70 | 64.40 | 64.40 | 0.5M |
| 2022-10-24 | 67.90 | 68.10 | 66.00 | 66.00 | 0.8M |
| 2022-10-21 | 67.30 | 67.30 | 66.00 | 66.10 | 0.6M |
| 2022-10-20 | 67.20 | 68.60 | 66.20 | 67.70 | 1.5M |
| 2022-10-19 | 67.40 | 69.40 | 66.60 | 68.30 | 2.2M |
| 2022-10-18 | 65.90 | 66.90 | 65.00 | 66.00 | 1.5M |
| 2022-10-17 | 61.80 | 65.30 | 61.00 | 65.00 | 1.4M |
| 2022-10-14 | 61.10 | 63.70 | 61.10 | 63.20 | 1.0M |
| 2022-10-13 | 61.80 | 62.30 | 59.50 | 59.90 | 1.1M |
| 2022-10-12 | 62.20 | 63.00 | 61.30 | 62.10 | 0.9M |
| 2022-10-11 | 65.00 | 65.00 | 61.90 | 62.20 | 1.6M |
| 2022-10-07 | 67.30 | 67.40 | 66.50 | 66.80 | 0.6M |
| 2022-10-06 | 67.60 | 68.00 | 66.80 | 67.70 | 0.6M |
| 2022-10-05 | 68.50 | 68.80 | 67.20 | 67.60 | 0.7M |
| 2022-10-04 | 66.40 | 68.30 | 66.40 | 67.90 | 1.0M |
| 2022-10-03 | 66.30 | 66.40 | 65.10 | 65.40 | 0.6M |
| 2022-09-30 | 64.20 | 66.80 | 63.80 | 66.60 | 0.8M |
| 2022-09-29 | 64.10 | 66.60 | 64.00 | 65.30 | 0.8M |
| 2022-09-28 | 66.90 | 67.10 | 63.70 | 63.70 | 1.8M |
| 2022-09-27 | 67.00 | 67.30 | 66.30 | 66.60 | 0.7M |
| 2022-09-26 | 69.80 | 69.80 | 66.90 | 67.00 | 1.2M |
| 2022-09-23 | 69.80 | 70.50 | 68.20 | 70.50 | 0.6M |
| 2022-09-22 | 69.80 | 69.80 | 69.00 | 69.60 | 0.3M |
| 2022-09-21 | 70.80 | 71.30 | 69.90 | 70.10 | 0.3M |
| 2022-09-20 | 71.70 | 71.70 | 70.40 | 70.70 | 0.3M |
| 2022-09-19 | 69.60 | 70.80 | 69.60 | 70.30 | 0.3M |
| 2022-09-16 | 71.80 | 71.80 | 70.50 | 70.50 | 0.5M |
| 2022-09-15 | 71.90 | 72.10 | 71.50 | 71.80 | 0.3M |
| 2022-09-14 | 70.10 | 71.80 | 70.00 | 71.70 | 0.4M |
| 2022-09-13 | 70.80 | 72.50 | 70.80 | 71.60 | 0.4M |
| 2022-09-12 | 71.40 | 71.50 | 70.00 | 70.70 | 0.6M |
| 2022-09-08 | 68.70 | 71.50 | 68.30 | 71.30 | 0.8M |
| 2022-09-07 | 69.00 | 69.00 | 67.60 | 68.30 | 0.5M |
| 2022-09-06 | 70.70 | 70.80 | 68.80 | 69.00 | 0.9M |
| 2022-09-05 | 73.10 | 73.10 | 70.50 | 70.70 | 0.8M |
| 2022-09-02 | 73.50 | 73.60 | 72.80 | 72.80 | 0.4M |
| 2022-09-01 | 73.60 | 74.10 | 73.10 | 73.30 | 0.5M |
| 2022-08-31 | 73.30 | 74.50 | 73.00 | 74.20 | 0.4M |
| 2022-08-30 | 73.30 | 73.40 | 72.90 | 73.30 | 0.4M |
| 2022-08-29 | 73.10 | 73.20 | 72.20 | 73.10 | 0.8M |
| 2022-08-26 | 74.80 | 75.40 | 74.30 | 74.50 | 0.4M |
| 2022-08-25 | 73.80 | 74.40 | 73.70 | 74.20 | 0.3M |
| 2022-08-24 | 73.80 | 74.10 | 73.30 | 73.50 | 0.3M |
| 2022-08-23 | 74.00 | 74.10 | 73.50 | 73.50 | 0.5M |
| 2022-08-22 | 75.10 | 75.20 | 74.40 | 74.50 | 0.5M |
| 2022-08-19 | 75.00 | 75.90 | 74.70 | 75.50 | 0.7M |
| 2022-08-18 | 74.80 | 75.20 | 73.50 | 74.70 | 0.8M |
| 2022-08-17 | 75.30 | 76.00 | 75.10 | 75.10 | 0.7M |
| 2022-08-16 | 75.00 | 76.50 | 75.00 | 75.00 | 1.7M |
| 2022-08-15 | 74.80 | 75.30 | 74.50 | 74.70 | 0.8M |
| 2022-08-12 | 73.30 | 74.50 | 73.10 | 74.30 | 1.0M |
| 2022-08-11 | 73.50 | 74.90 | 73.10 | 73.10 | 0.9M |
| 2022-08-10 | 73.00 | 73.00 | 72.30 | 72.50 | 0.9M |
| 2022-08-09 | 74.00 | 74.40 | 73.10 | 74.00 | 1.3M |
| 2022-08-08 | 81.30 | 82.00 | 80.70 | 82.00 | 2.3M |
| 2022-08-05 | 79.90 | 81.80 | 79.90 | 81.50 | 1.5M |
| 2022-08-04 | 79.50 | 80.00 | 78.60 | 79.80 | 1.0M |
| 2022-08-03 | 79.00 | 79.60 | 78.10 | 78.50 | 1.0M |
| 2022-08-02 | 80.00 | 80.00 | 79.00 | 79.00 | 1.3M |
| 2022-08-01 | 80.10 | 80.90 | 79.50 | 80.30 | 0.9M |
| 2022-07-29 | 81.30 | 81.30 | 80.30 | 80.40 | 1.0M |
| 2022-07-28 | 82.00 | 82.40 | 79.80 | 81.30 | 1.3M |
| 2022-07-27 | 78.50 | 81.50 | 78.20 | 81.30 | 2.4M |
| 2022-07-26 | 81.20 | 81.60 | 78.60 | 79.30 | 5.5M |
| 2022-07-25 | 87.00 | 87.20 | 86.10 | 86.10 | 1.1M |
| 2022-07-22 | 88.80 | 89.60 | 87.30 | 87.50 | 1.6M |
| 2022-07-21 | 84.80 | 88.80 | 84.40 | 88.60 | 2.2M |
| 2022-07-20 | 84.80 | 85.30 | 83.80 | 83.80 | 1.0M |
| 2022-07-19 | 83.50 | 84.10 | 82.80 | 83.80 | 0.6M |
| 2022-07-18 | 83.30 | 84.20 | 83.00 | 83.50 | 1.2M |
| 2022-07-15 | 80.00 | 81.80 | 79.50 | 81.50 | 0.9M |
| 2022-07-14 | 78.10 | 80.50 | 78.10 | 80.10 | 0.6M |
| 2022-07-13 | 78.00 | 79.50 | 77.70 | 79.00 | 0.7M |
| 2022-07-12 | 78.10 | 78.30 | 76.20 | 76.20 | 0.8M |
| 2022-07-11 | 81.00 | 81.00 | 78.70 | 79.10 | 0.5M |
| 2022-07-08 | 80.00 | 81.30 | 79.40 | 80.50 | 1.2M |
| 2022-07-07 | 78.40 | 79.90 | 77.30 | 79.40 | 0.8M |
| 2022-07-06 | 79.40 | 80.70 | 78.00 | 78.00 | 0.7M |
| 2022-07-05 | 80.90 | 81.00 | 79.00 | 80.00 | 0.8M |
| 2022-07-04 | 78.70 | 80.20 | 78.00 | 79.70 | 1.3M |
| 2022-07-01 | 83.10 | 83.30 | 78.20 | 78.40 | 4.8M |
| 2022-06-30 | 89.30 | 89.30 | 85.80 | 85.80 | 1.4M |
| 2022-06-29 | 90.90 | 90.90 | 89.40 | 89.60 | 0.8M |
| 2022-06-28 | 92.50 | 92.50 | 90.50 | 90.90 | 0.8M |
| 2022-06-27 | 92.00 | 93.10 | 91.70 | 92.30 | 0.6M |
| 2022-06-24 | 92.20 | 92.50 | 90.70 | 90.80 | 0.6M |
| 2022-06-23 | 91.20 | 92.50 | 90.70 | 91.10 | 0.7M |
| 2022-06-22 | 94.00 | 94.00 | 91.20 | 91.50 | 0.8M |
| 2022-06-21 | 91.80 | 94.50 | 91.10 | 94.50 | 1.1M |
| 2022-06-20 | 93.50 | 93.50 | 91.00 | 91.00 | 1.4M |
| 2022-06-17 | 92.40 | 93.90 | 91.20 | 93.90 | 1.9M |
| 2022-06-16 | 96.40 | 96.90 | 93.70 | 93.70 | 1.0M |
| 2022-06-15 | 96.10 | 96.70 | 95.00 | 95.50 | 0.7M |
| 2022-06-14 | 96.10 | 96.10 | 94.00 | 96.00 | 1.1M |
| 2022-06-13 | 97.00 | 97.50 | 95.80 | 96.40 | 1.4M |
| 2022-06-10 | 97.30 | 99.10 | 97.30 | 98.10 | 1.6M |
| 2022-06-09 | 103.00 | 103.00 | 99.80 | 100.00 | 1.3M |
| 2022-06-08 | 102.50 | 103.00 | 101.50 | 102.00 | 0.9M |
| 2022-06-07 | 100.50 | 101.50 | 100.50 | 101.00 | 0.6M |
| 2022-06-06 | 102.00 | 102.00 | 100.50 | 101.00 | 0.7M |
| 2022-06-02 | 102.00 | 103.50 | 101.50 | 102.00 | 0.9M |
| 2022-06-01 | 100.00 | 104.00 | 100.00 | 102.50 | 2.5M |
| 2022-05-31 | 99.80 | 100.50 | 99.60 | 100.00 | 1.0M |
| 2022-05-30 | 99.30 | 99.80 | 98.70 | 99.70 | 0.9M |
| 2022-05-27 | 98.50 | 99.20 | 98.30 | 98.40 | 0.9M |
| 2022-05-26 | 100.50 | 101.50 | 98.00 | 98.00 | 2.7M |
| 2022-05-25 | 97.30 | 98.70 | 97.00 | 98.70 | 0.5M |
| 2022-05-24 | 98.50 | 99.10 | 96.90 | 97.30 | 0.8M |
| 2022-05-23 | 99.40 | 99.80 | 97.80 | 98.50 | 1.0M |
| 2022-05-20 | 99.90 | 99.90 | 98.70 | 99.40 | 0.8M |
| 2022-05-19 | 97.70 | 99.00 | 97.10 | 99.00 | 0.8M |
| 2022-05-18 | 99.80 | 100.50 | 98.20 | 98.80 | 1.7M |
| 2022-05-17 | 97.00 | 98.60 | 96.50 | 98.40 | 1.1M |
| 2022-05-16 | 98.80 | 98.80 | 96.60 | 96.70 | 1.3M |
| 2022-05-13 | 95.50 | 97.50 | 95.30 | 97.40 | 1.3M |
| 2022-05-12 | 94.60 | 96.00 | 94.50 | 94.50 | 0.7M |
| 2022-05-11 | 95.50 | 96.00 | 94.80 | 95.20 | 1.0M |
| 2022-05-10 | 92.90 | 95.20 | 92.80 | 94.80 | 1.3M |
| 2022-05-09 | 96.60 | 96.60 | 93.50 | 93.70 | 1.0M |
| 2022-05-06 | 95.10 | 96.60 | 94.50 | 96.60 | 0.8M |
| 2022-05-05 | 97.20 | 97.60 | 96.70 | 96.80 | 1.4M |
| 2022-05-04 | 95.10 | 96.00 | 94.80 | 95.40 | 1.2M |
| 2022-05-03 | 93.80 | 94.50 | 93.20 | 94.30 | 0.7M |
| 2022-04-29 | 94.60 | 95.50 | 93.20 | 93.60 | 1.0M |
| 2022-04-28 | 93.40 | 94.40 | 91.40 | 93.40 | 1.4M |
| 2022-04-26 | 96.50 | 97.10 | 94.00 | 94.00 | 2.8M |
| 2022-04-22 | 99.70 | 100.50 | 99.00 | 99.00 | 1.8M |
| 2022-04-21 | 100.50 | 102.50 | 99.90 | 101.00 | 1.7M |
| 2022-04-20 | 101.50 | 102.00 | 99.40 | 99.80 | 1.6M |
| 2022-04-19 | 99.90 | 101.00 | 99.40 | 100.50 | 2.2M |
| 2022-04-18 | 98.00 | 99.30 | 96.80 | 99.00 | 2.2M |
| 2022-04-15 | 100.50 | 101.00 | 98.00 | 98.30 | 5.0M |
| 2022-04-14 | 103.50 | 103.50 | 101.00 | 101.50 | 2.4M |
| 2022-04-13 | 103.00 | 103.50 | 102.00 | 103.00 | 1.7M |
| 2022-04-12 | 102.00 | 104.00 | 101.00 | 102.00 | 3.1M |
| 2022-04-11 | 110.00 | 110.50 | 103.50 | 104.00 | 7.2M |
| 2022-04-08 | 114.50 | 115.00 | 113.00 | 114.50 | 1.4M |
| 2022-04-07 | 114.50 | 115.50 | 112.00 | 112.50 | 2.5M |
| 2022-04-06 | 117.50 | 117.50 | 115.00 | 116.00 | 2.3M |
| 2022-04-01 | 117.50 | 118.50 | 117.00 | 118.50 | 1.9M |
| 2022-03-31 | 121.00 | 121.50 | 119.00 | 119.50 | 3.0M |
| 2022-03-30 | 124.00 | 125.50 | 120.00 | 120.50 | 8.4M |
| 2022-03-29 | 121.00 | 126.00 | 120.50 | 122.00 | 13.7M |
| 2022-03-28 | 119.50 | 121.00 | 117.50 | 119.50 | 3.1M |
| 2022-03-25 | 122.50 | 123.00 | 119.00 | 119.50 | 4.3M |
| 2022-03-24 | 122.00 | 123.00 | 120.50 | 121.50 | 6.2M |
| 2022-03-23 | 121.50 | 126.50 | 121.00 | 123.00 | 17.5M |
| 2022-03-22 | 118.50 | 119.50 | 117.50 | 119.00 | 3.1M |
| 2022-03-21 | 119.00 | 120.00 | 117.50 | 117.50 | 2.3M |
| 2022-03-18 | 118.50 | 120.00 | 117.00 | 117.50 | 3.5M |
| 2022-03-17 | 116.00 | 119.00 | 115.00 | 119.00 | 4.8M |
| 2022-03-16 | 114.50 | 114.50 | 111.00 | 113.50 | 1.9M |
| 2022-03-15 | 115.00 | 115.50 | 111.50 | 112.00 | 3.7M |
| 2022-03-14 | 119.00 | 120.00 | 115.50 | 116.50 | 3.7M |
| 2022-03-11 | 116.50 | 119.00 | 116.00 | 117.50 | 4.3M |
| 2022-03-10 | 118.00 | 119.00 | 116.00 | 116.00 | 8.1M |
| 2022-03-09 | 114.50 | 118.50 | 113.50 | 115.50 | 9.9M |
| 2022-03-08 | 109.00 | 114.00 | 109.00 | 110.50 | 3.6M |
| 2022-03-07 | 112.50 | 112.50 | 109.00 | 110.00 | 2.2M |
| 2022-03-04 | 112.00 | 115.00 | 111.50 | 113.50 | 3.7M |
| 2022-03-03 | 113.50 | 115.00 | 111.50 | 113.50 | 4.0M |
| 2022-03-02 | 109.00 | 111.50 | 109.00 | 111.00 | 2.6M |
| 2022-03-01 | 108.00 | 109.50 | 108.00 | 109.00 | 1.3M |
| 2022-02-25 | 107.50 | 108.00 | 105.50 | 107.50 | 1.4M |
| 2022-02-24 | 107.50 | 109.00 | 105.50 | 105.50 | 2.0M |
| 2022-02-23 | 107.00 | 109.00 | 107.00 | 108.50 | 1.4M |
| 2022-02-22 | 107.00 | 107.50 | 105.00 | 106.50 | 1.1M |
| 2022-02-21 | 107.00 | 108.00 | 106.50 | 107.50 | 0.6M |
| 2022-02-18 | 106.00 | 107.50 | 106.00 | 107.50 | 0.6M |
| 2022-02-17 | 108.50 | 108.50 | 106.50 | 106.50 | 1.3M |
| 2022-02-16 | 108.00 | 109.00 | 107.00 | 108.50 | 2.4M |
| 2022-02-15 | 106.50 | 108.50 | 106.50 | 106.50 | 1.6M |
| 2022-02-14 | 105.00 | 107.50 | 105.00 | 106.00 | 1.6M |
| 2022-02-11 | 106.00 | 106.50 | 105.00 | 106.00 | 1.6M |
| 2022-02-10 | 105.50 | 106.50 | 104.00 | 105.50 | 2.0M |
| 2022-02-09 | 103.00 | 105.50 | 103.00 | 105.50 | 1.6M |
| 2022-02-08 | 101.50 | 103.00 | 101.00 | 102.50 | 1.0M |
| 2022-02-07 | 102.50 | 102.50 | 100.00 | 101.50 | 1.7M |
| 2022-01-26 | 101.50 | 102.00 | 100.50 | 100.50 | 1.3M |
| 2022-01-25 | 101.50 | 103.50 | 101.00 | 101.00 | 0.9M |
| 2022-01-24 | 104.50 | 105.00 | 101.00 | 102.50 | 1.6M |
| 2022-01-21 | 103.00 | 106.00 | 102.50 | 105.50 | 1.5M |
| 2022-01-20 | 103.50 | 104.50 | 102.00 | 104.50 | 0.8M |
| 2022-01-19 | 103.00 | 104.50 | 102.50 | 103.00 | 0.7M |
| 2022-01-18 | 104.00 | 107.50 | 104.00 | 105.00 | 1.8M |
| 2022-01-17 | 101.50 | 104.00 | 101.50 | 103.50 | 0.7M |
| 2022-01-14 | 102.00 | 102.50 | 100.00 | 101.50 | 1.5M |
| 2022-01-13 | 104.00 | 104.50 | 102.50 | 102.50 | 1.0M |
| 2022-01-12 | 104.00 | 104.50 | 102.00 | 104.50 | 1.1M |
| 2022-01-11 | 105.00 | 105.50 | 103.00 | 103.50 | 1.2M |
| 2022-01-10 | 104.00 | 106.00 | 103.50 | 105.00 | 0.6M |
| 2022-01-07 | 109.00 | 109.50 | 104.50 | 105.00 | 3.0M |
| 2022-01-06 | 109.50 | 111.50 | 109.00 | 110.00 | 2.2M |
| 2022-01-05 | 109.00 | 110.00 | 107.50 | 109.50 | 1.5M |
| 2022-01-04 | 110.00 | 110.00 | 107.50 | 109.00 | 1.8M |
| 2022-01-03 | 112.00 | 112.50 | 109.50 | 110.00 | 1.8M |