74.00
Última Actualización: 2025-09-30
| 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 | 72.50 | 73.90 | 71.30 | 73.50 | 3.8M |
| 2024-12-30 | 70.60 | 73.10 | 70.30 | 71.90 | 4.1M |
| 2024-12-27 | 72.10 | 72.30 | 70.60 | 70.60 | 1.7M |
| 2024-12-26 | 73.10 | 73.50 | 71.80 | 71.80 | 1.8M |
| 2024-12-25 | 74.20 | 74.60 | 72.40 | 72.60 | 2.8M |
| 2024-12-24 | 74.00 | 76.00 | 73.00 | 73.20 | 4.1M |
| 2024-12-23 | 73.10 | 75.40 | 72.30 | 73.80 | 4.2M |
| 2024-12-20 | 72.50 | 77.80 | 72.20 | 72.60 | 12.1M |
| 2024-12-19 | 68.50 | 72.30 | 68.30 | 71.70 | 4.3M |
| 2024-12-18 | 71.10 | 71.90 | 69.40 | 69.40 | 3.7M |
| 2024-12-17 | 71.60 | 72.10 | 69.60 | 71.00 | 3.7M |
| 2024-12-16 | 69.00 | 75.50 | 69.00 | 71.50 | 8.1M |
| 2024-12-13 | 70.30 | 71.20 | 68.70 | 69.00 | 5.9M |
| 2024-12-12 | 67.60 | 71.90 | 66.20 | 70.30 | 9.1M |
| 2024-12-11 | 65.30 | 66.40 | 64.90 | 65.70 | 3.8M |
| 2024-12-10 | 67.50 | 67.70 | 64.90 | 65.30 | 6.2M |
| 2024-12-09 | 70.10 | 70.10 | 67.50 | 67.50 | 3.6M |
| 2024-12-06 | 68.90 | 70.40 | 68.30 | 69.50 | 4.1M |
| 2024-12-05 | 71.10 | 71.10 | 68.20 | 68.90 | 8.2M |
| 2024-12-04 | 73.00 | 73.60 | 70.50 | 70.70 | 5.0M |
| 2024-12-03 | 72.50 | 74.50 | 72.20 | 72.50 | 4.7M |
| 2024-12-02 | 75.40 | 75.40 | 72.10 | 72.50 | 3.1M |
| 2024-11-29 | 74.40 | 76.40 | 73.60 | 74.10 | 3.9M |
| 2024-11-28 | 74.40 | 76.60 | 73.40 | 74.10 | 5.8M |
| 2024-11-27 | 76.00 | 76.60 | 73.60 | 73.60 | 6.6M |
| 2024-11-26 | 79.20 | 79.30 | 75.40 | 76.10 | 8.2M |
| 2024-11-25 | 79.90 | 81.50 | 78.90 | 79.30 | 5.2M |
| 2024-11-22 | 81.90 | 83.00 | 80.00 | 80.00 | 3.8M |
| 2024-11-21 | 81.00 | 82.50 | 81.00 | 81.50 | 1.9M |
| 2024-11-20 | 83.80 | 84.30 | 81.00 | 81.80 | 3.7M |
| 2024-11-19 | 82.50 | 85.70 | 82.00 | 83.00 | 6.7M |
| 2024-11-18 | 82.10 | 82.40 | 81.00 | 81.70 | 3.7M |
| 2024-11-15 | 84.00 | 85.60 | 81.50 | 81.60 | 6.4M |
| 2024-11-14 | 81.70 | 86.70 | 81.40 | 84.00 | 9.9M |
| 2024-11-13 | 84.70 | 85.00 | 80.80 | 81.60 | 9.8M |
| 2024-11-12 | 88.00 | 89.70 | 85.20 | 85.70 | 7.7M |
| 2024-11-11 | 89.00 | 90.70 | 88.10 | 88.90 | 5.5M |
| 2024-11-08 | 91.10 | 91.60 | 87.00 | 87.90 | 10.2M |
| 2024-11-07 | 91.30 | 93.30 | 90.60 | 90.70 | 6.7M |
| 2024-11-06 | 92.90 | 93.40 | 91.10 | 91.10 | 5.5M |
| 2024-11-05 | 93.50 | 94.70 | 91.10 | 92.20 | 10.1M |
| 2024-11-04 | 93.50 | 96.80 | 92.90 | 93.10 | 16.6M |
| 2024-11-01 | 95.40 | 98.90 | 93.40 | 93.50 | 22.7M |
| 2024-10-30 | 91.40 | 98.40 | 90.20 | 96.40 | 21.5M |
| 2024-10-29 | 92.10 | 93.40 | 90.00 | 90.50 | 12.7M |
| 2024-10-28 | 91.20 | 92.70 | 89.90 | 92.60 | 16.0M |
| 2024-10-25 | 84.80 | 90.00 | 84.80 | 89.50 | 16.6M |
| 2024-10-24 | 83.50 | 85.80 | 82.40 | 85.30 | 17.4M |
| 2024-10-23 | 84.10 | 85.00 | 81.50 | 83.00 | 13.9M |
| 2024-10-22 | 79.20 | 83.60 | 79.00 | 83.10 | 21.1M |
| 2024-10-21 | 73.47 | 79.13 | 73.39 | 76.30 | 24.4M |
| 2024-10-18 | 72.52 | 73.94 | 71.65 | 73.23 | 10.1M |
| 2024-10-17 | 74.96 | 77.64 | 71.89 | 71.89 | 17.2M |
| 2024-10-16 | 71.26 | 74.25 | 70.32 | 74.25 | 17.3M |
| 2024-10-15 | 74.41 | 75.20 | 71.02 | 71.50 | 19.8M |
| 2024-10-14 | 77.17 | 79.92 | 72.13 | 74.02 | 31.7M |
| 2024-10-11 | 72.91 | 78.74 | 72.68 | 76.93 | 24.0M |
| 2024-10-09 | 73.15 | 73.86 | 71.26 | 73.39 | 12.9M |
| 2024-10-08 | 70.47 | 74.33 | 70.39 | 73.07 | 17.5M |
| 2024-10-07 | 68.58 | 73.86 | 67.56 | 71.81 | 24.5M |
| 2024-10-04 | 70.39 | 73.15 | 67.01 | 67.56 | 31.2M |
| 2024-10-01 | 66.46 | 71.42 | 65.04 | 70.87 | 31.7M |
| 2024-09-30 | 80.00 | 84.90 | 79.40 | 82.50 | 11.6M |
| 2024-09-27 | 83.50 | 83.80 | 79.80 | 80.60 | 11.2M |
| 2024-09-26 | 76.90 | 82.80 | 76.60 | 81.70 | 19.3M |
| 2024-09-25 | 73.10 | 78.00 | 72.70 | 75.90 | 14.1M |
| 2024-09-24 | 71.70 | 73.50 | 71.20 | 72.00 | 6.2M |
| 2024-09-23 | 72.30 | 73.40 | 70.30 | 71.70 | 7.7M |
| 2024-09-20 | 70.70 | 73.60 | 68.50 | 73.60 | 13.1M |
| 2024-09-19 | 71.00 | 73.00 | 70.60 | 72.50 | 6.4M |
| 2024-09-18 | 70.00 | 71.80 | 69.00 | 70.00 | 4.5M |
| 2024-09-16 | 68.90 | 69.80 | 67.00 | 69.70 | 4.6M |
| 2024-09-13 | 67.90 | 70.50 | 67.60 | 68.40 | 5.3M |
| 2024-09-12 | 70.80 | 71.30 | 67.20 | 67.20 | 6.4M |
| 2024-09-11 | 67.90 | 69.70 | 66.50 | 69.70 | 6.4M |
| 2024-09-10 | 72.10 | 73.30 | 66.10 | 67.90 | 11.0M |
| 2024-09-09 | 71.20 | 72.50 | 69.80 | 71.50 | 5.0M |
| 2024-09-06 | 70.50 | 72.50 | 69.20 | 71.90 | 4.2M |
| 2024-09-05 | 71.20 | 72.40 | 69.00 | 69.70 | 7.2M |
| 2024-09-04 | 69.50 | 72.50 | 67.30 | 70.70 | 11.2M |
| 2024-09-03 | 77.40 | 77.90 | 73.40 | 74.20 | 10.8M |
| 2024-09-02 | 77.90 | 79.10 | 76.10 | 77.20 | 9.5M |
| 2024-08-30 | 77.20 | 79.60 | 76.10 | 76.80 | 20.1M |
| 2024-08-29 | 76.00 | 78.40 | 75.50 | 76.60 | 10.3M |
| 2024-08-28 | 75.70 | 79.40 | 75.10 | 76.70 | 26.0M |
| 2024-08-27 | 68.00 | 75.50 | 67.90 | 75.50 | 24.4M |
| 2024-08-26 | 66.80 | 70.00 | 66.60 | 68.70 | 14.9M |
| 2024-08-23 | 64.60 | 65.80 | 63.70 | 64.40 | 5.5M |
| 2024-08-22 | 66.90 | 67.70 | 64.10 | 64.60 | 11.2M |
| 2024-08-21 | 67.00 | 68.10 | 65.50 | 66.90 | 10.4M |
| 2024-08-20 | 71.00 | 71.30 | 66.60 | 67.70 | 24.5M |
| 2024-08-19 | 63.30 | 70.10 | 63.20 | 70.10 | 25.9M |
| 2024-08-16 | 65.40 | 65.70 | 63.50 | 63.80 | 8.7M |
| 2024-08-15 | 66.20 | 68.50 | 63.60 | 64.70 | 16.4M |
| 2024-08-14 | 67.00 | 69.50 | 65.20 | 66.10 | 20.4M |
| 2024-08-13 | 63.80 | 65.50 | 63.10 | 65.10 | 15.4M |
| 2024-08-12 | 61.60 | 64.50 | 61.00 | 62.30 | 14.3M |
| 2024-08-09 | 63.70 | 67.50 | 61.70 | 62.50 | 26.4M |
| 2024-08-08 | 58.00 | 63.60 | 56.80 | 61.60 | 19.5M |
| 2024-08-07 | 57.00 | 58.00 | 55.10 | 58.00 | 7.3M |
| 2024-08-06 | 57.90 | 58.70 | 50.30 | 52.80 | 15.2M |
| 2024-08-05 | 57.90 | 60.00 | 55.00 | 55.80 | 12.9M |
| 2024-08-02 | 64.00 | 64.70 | 59.10 | 59.70 | 14.4M |
| 2024-08-01 | 63.10 | 65.60 | 62.50 | 64.30 | 12.7M |
| 2024-07-31 | 62.80 | 64.20 | 62.00 | 62.50 | 8.3M |
| 2024-07-30 | 60.10 | 63.50 | 58.90 | 63.50 | 13.9M |
| 2024-07-29 | 62.10 | 65.00 | 60.10 | 60.20 | 16.9M |
| 2024-07-26 | 61.10 | 62.70 | 59.90 | 61.60 | 7.5M |
| 2024-07-23 | 62.30 | 64.50 | 61.10 | 61.60 | 11.5M |
| 2024-07-22 | 60.50 | 61.70 | 58.90 | 61.10 | 6.5M |
| 2024-07-19 | 62.40 | 63.20 | 60.30 | 60.50 | 7.9M |
| 2024-07-18 | 62.50 | 64.40 | 61.50 | 62.00 | 12.6M |
| 2024-07-17 | 62.00 | 65.70 | 60.30 | 63.30 | 24.0M |
| 2024-07-16 | 59.50 | 65.90 | 59.50 | 60.60 | 25.4M |
| 2024-07-15 | 58.20 | 61.30 | 57.40 | 60.00 | 13.5M |
| 2024-07-12 | 58.70 | 59.20 | 57.00 | 57.20 | 7.9M |
| 2024-07-11 | 59.40 | 60.40 | 58.10 | 59.30 | 9.3M |
| 2024-07-10 | 61.40 | 64.50 | 58.80 | 59.20 | 24.0M |
| 2024-07-09 | 66.40 | 66.40 | 60.00 | 60.30 | 26.6M |
| 2024-07-08 | 62.50 | 62.90 | 58.20 | 60.40 | 18.5M |
| 2024-07-05 | 57.10 | 62.00 | 54.10 | 62.00 | 40.4M |
| 2024-07-04 | 52.00 | 56.40 | 51.90 | 56.40 | 16.0M |
| 2024-07-03 | 48.10 | 52.00 | 48.10 | 51.30 | 11.3M |
| 2024-07-02 | 47.05 | 49.30 | 47.05 | 48.00 | 8.2M |
| 2024-07-01 | 43.95 | 48.15 | 43.85 | 47.30 | 10.0M |
| 2024-06-28 | 43.50 | 44.85 | 43.50 | 43.85 | 2.4M |
| 2024-06-27 | 45.30 | 45.75 | 43.40 | 43.50 | 6.3M |
| 2024-06-26 | 45.50 | 46.70 | 45.20 | 45.30 | 6.1M |
| 2024-06-25 | 47.90 | 47.90 | 45.35 | 45.90 | 3.4M |
| 2024-06-24 | 46.95 | 48.50 | 46.40 | 47.30 | 2.8M |
| 2024-06-21 | 48.25 | 48.25 | 46.70 | 46.85 | 2.0M |
| 2024-06-20 | 47.00 | 47.65 | 46.95 | 47.30 | 1.2M |
| 2024-06-19 | 47.45 | 47.80 | 46.80 | 47.10 | 2.3M |
| 2024-06-18 | 48.95 | 49.20 | 47.20 | 47.45 | 4.5M |
| 2024-06-17 | 50.90 | 50.90 | 48.50 | 48.80 | 3.4M |
| 2024-06-14 | 48.15 | 51.30 | 48.10 | 49.65 | 8.3M |
| 2024-06-13 | 47.00 | 48.20 | 46.25 | 47.95 | 3.0M |
| 2024-06-12 | 48.20 | 48.25 | 46.55 | 46.90 | 3.5M |
| 2024-06-11 | 49.65 | 51.70 | 47.35 | 48.20 | 13.6M |
| 2024-06-07 | 47.00 | 49.65 | 47.00 | 49.65 | 5.6M |
| 2024-06-06 | 46.65 | 46.70 | 44.50 | 45.15 | 6.3M |
| 2024-06-05 | 49.70 | 49.70 | 46.50 | 47.00 | 4.8M |
| 2024-06-04 | 51.30 | 51.40 | 48.50 | 48.95 | 4.7M |
| 2024-06-03 | 50.10 | 51.50 | 49.80 | 50.80 | 4.1M |
| 2024-05-31 | 48.85 | 51.30 | 48.85 | 49.70 | 7.2M |
| 2024-05-30 | 49.00 | 51.10 | 47.60 | 48.85 | 13.3M |
| 2024-05-29 | 45.44 | 49.37 | 45.19 | 48.71 | 22.5M |
| 2024-05-28 | 45.19 | 45.85 | 44.37 | 44.95 | 4.1M |
| 2024-05-27 | 46.50 | 46.99 | 44.54 | 44.70 | 7.6M |
| 2024-05-24 | 43.06 | 46.66 | 41.75 | 46.17 | 15.1M |
| 2024-05-23 | 44.21 | 44.29 | 42.57 | 42.82 | 4.0M |
| 2024-05-22 | 44.78 | 45.36 | 43.96 | 44.21 | 3.8M |
| 2024-05-21 | 43.39 | 45.85 | 42.90 | 44.78 | 7.3M |
| 2024-05-20 | 45.44 | 45.44 | 43.06 | 43.31 | 8.9M |
| 2024-05-17 | 44.62 | 47.24 | 43.14 | 44.70 | 23.9M |
| 2024-05-16 | 41.10 | 44.78 | 41.10 | 44.78 | 8.7M |
| 2024-05-15 | 40.77 | 41.92 | 40.52 | 40.77 | 3.6M |
| 2024-05-14 | 41.43 | 41.75 | 39.75 | 40.69 | 5.7M |
| 2024-05-13 | 41.75 | 42.33 | 40.12 | 41.26 | 5.7M |
| 2024-05-10 | 42.65 | 43.39 | 42.00 | 42.57 | 4.1M |
| 2024-05-09 | 44.13 | 45.44 | 42.74 | 42.82 | 9.6M |
| 2024-05-08 | 43.31 | 44.05 | 42.16 | 43.80 | 8.9M |
| 2024-05-07 | 45.52 | 46.50 | 42.65 | 42.98 | 18.1M |
| 2024-05-06 | 49.61 | 50.51 | 44.21 | 46.42 | 41.3M |
| 2024-05-03 | 54.80 | 59.70 | 53.50 | 59.70 | 34.0M |
| 2024-05-02 | 51.00 | 54.30 | 50.50 | 54.30 | 15.7M |
| 2024-04-30 | 49.70 | 49.90 | 47.55 | 49.40 | 4.3M |
| 2024-04-29 | 50.50 | 50.90 | 48.70 | 49.40 | 7.6M |
| 2024-04-26 | 48.80 | 52.00 | 48.60 | 49.55 | 9.7M |
| 2024-04-25 | 48.00 | 49.80 | 47.15 | 48.80 | 10.6M |
| 2024-04-24 | 49.05 | 49.10 | 46.35 | 48.00 | 8.9M |
| 2024-04-23 | 50.30 | 52.80 | 45.75 | 48.15 | 17.8M |
| 2024-04-22 | 57.00 | 58.40 | 50.00 | 50.40 | 41.2M |
| 2024-04-19 | 49.15 | 53.80 | 48.55 | 53.80 | 29.8M |
| 2024-04-18 | 47.40 | 49.90 | 46.50 | 48.95 | 11.4M |
| 2024-04-17 | 46.00 | 48.85 | 45.65 | 47.20 | 8.7M |
| 2024-04-16 | 45.45 | 46.20 | 44.00 | 45.20 | 5.5M |
| 2024-04-15 | 48.90 | 49.80 | 45.85 | 46.35 | 19.1M |
| 2024-04-12 | 41.50 | 45.65 | 41.30 | 45.65 | 6.6M |
| 2024-04-11 | 42.05 | 42.60 | 41.05 | 41.50 | 1.8M |
| 2024-04-10 | 41.95 | 42.20 | 41.15 | 41.70 | 1.4M |
| 2024-04-09 | 41.20 | 41.55 | 40.60 | 41.40 | 1.5M |
| 2024-04-08 | 41.60 | 42.00 | 40.65 | 41.00 | 1.4M |
| 2024-04-03 | 42.00 | 42.00 | 40.00 | 41.15 | 2.6M |
| 2024-04-02 | 42.80 | 42.80 | 41.70 | 42.00 | 1.4M |
| 2024-04-01 | 42.50 | 43.15 | 42.10 | 42.25 | 1.8M |
| 2024-03-29 | 43.55 | 43.95 | 41.15 | 42.50 | 4.9M |
| 2024-03-28 | 42.00 | 43.90 | 41.75 | 43.10 | 4.1M |
| 2024-03-27 | 41.40 | 42.45 | 40.65 | 41.70 | 2.2M |
| 2024-03-26 | 42.00 | 43.60 | 41.00 | 41.00 | 3.6M |
| 2024-03-25 | 42.20 | 42.80 | 41.60 | 42.00 | 2.4M |
| 2024-03-22 | 43.30 | 44.00 | 42.25 | 42.50 | 2.5M |
| 2024-03-21 | 43.75 | 43.90 | 41.85 | 42.95 | 3.7M |
| 2024-03-20 | 44.00 | 45.75 | 43.15 | 43.15 | 4.6M |
| 2024-03-19 | 45.05 | 45.95 | 43.55 | 43.55 | 3.9M |
| 2024-03-18 | 44.80 | 45.45 | 43.30 | 45.00 | 4.0M |
| 2024-03-15 | 45.50 | 47.45 | 44.30 | 44.80 | 6.8M |
| 2024-03-14 | 45.20 | 46.35 | 44.20 | 45.05 | 5.4M |
| 2024-03-13 | 50.30 | 50.50 | 45.60 | 45.60 | 11.0M |
| 2024-03-12 | 49.25 | 52.90 | 48.00 | 49.80 | 25.4M |
| 2024-03-11 | 45.20 | 49.10 | 44.30 | 49.10 | 11.0M |
| 2024-03-08 | 46.65 | 48.90 | 43.80 | 44.65 | 9.9M |
| 2024-03-07 | 47.75 | 49.45 | 46.50 | 47.10 | 9.8M |
| 2024-03-06 | 48.95 | 51.00 | 47.50 | 47.70 | 16.5M |
| 2024-03-05 | 44.55 | 48.05 | 43.90 | 48.05 | 10.9M |
| 2024-03-04 | 47.50 | 49.20 | 42.40 | 43.70 | 16.6M |
| 2024-03-01 | 42.70 | 46.05 | 41.30 | 46.05 | 12.0M |
| 2024-02-29 | 41.35 | 43.95 | 40.65 | 41.90 | 8.8M |
| 2024-02-27 | 42.30 | 42.90 | 40.45 | 41.10 | 9.2M |
| 2024-02-26 | 36.05 | 39.05 | 35.85 | 39.05 | 10.0M |
| 2024-02-23 | 35.90 | 38.00 | 35.00 | 35.50 | 11.8M |
| 2024-02-22 | 39.00 | 39.95 | 34.55 | 34.60 | 28.5M |
| 2024-02-21 | 36.05 | 38.35 | 35.00 | 38.35 | 20.7M |
| 2024-02-20 | 31.85 | 34.90 | 31.45 | 34.90 | 17.8M |
| 2024-02-19 | 30.65 | 31.90 | 30.10 | 31.75 | 8.7M |
| 2024-02-16 | 28.40 | 30.50 | 27.50 | 29.50 | 7.7M |
| 2024-02-15 | 26.50 | 29.00 | 26.50 | 28.80 | 5.1M |
| 2024-02-05 | 26.75 | 27.15 | 26.30 | 26.40 | 1.2M |
| 2024-02-02 | 27.25 | 27.65 | 26.70 | 26.75 | 1.9M |
| 2024-02-01 | 27.65 | 28.40 | 27.25 | 27.25 | 1.7M |
| 2024-01-31 | 27.70 | 28.20 | 27.25 | 27.90 | 1.7M |
| 2024-01-30 | 27.90 | 28.15 | 26.80 | 27.60 | 2.9M |
| 2024-01-29 | 26.80 | 28.70 | 26.70 | 27.60 | 6.7M |
| 2024-01-26 | 25.15 | 27.55 | 24.95 | 26.80 | 5.5M |
| 2024-01-25 | 25.75 | 25.75 | 25.00 | 25.10 | 1.8M |
| 2024-01-24 | 25.40 | 26.35 | 25.40 | 25.75 | 1.3M |
| 2024-01-23 | 25.50 | 25.65 | 25.25 | 25.45 | 1.0M |
| 2024-01-22 | 25.70 | 26.00 | 25.30 | 25.30 | 1.9M |
| 2024-01-19 | 26.00 | 26.25 | 25.55 | 25.65 | 2.0M |
| 2024-01-18 | 26.60 | 27.05 | 25.40 | 25.40 | 3.8M |
| 2024-01-17 | 27.90 | 28.05 | 26.30 | 26.60 | 4.4M |
| 2024-01-16 | 28.65 | 29.15 | 27.80 | 28.15 | 3.7M |
| 2024-01-15 | 28.55 | 29.65 | 28.15 | 28.80 | 4.9M |
| 2024-01-12 | 27.65 | 29.70 | 27.60 | 29.05 | 6.6M |
| 2024-01-11 | 27.85 | 28.55 | 27.30 | 28.15 | 6.2M |
| 2024-01-10 | 27.75 | 28.50 | 26.80 | 27.80 | 9.6M |
| 2024-01-09 | 27.75 | 28.05 | 26.50 | 26.95 | 6.2M |
| 2024-01-08 | 26.95 | 28.60 | 26.75 | 28.10 | 10.1M |
| 2024-01-05 | 25.15 | 27.25 | 25.10 | 26.50 | 6.6M |
| 2024-01-04 | 25.55 | 25.80 | 25.15 | 25.25 | 1.8M |
| 2024-01-03 | 25.20 | 26.20 | 25.00 | 25.80 | 2.9M |
| 2024-01-02 | 24.85 | 26.35 | 24.45 | 25.85 | 5.2M |