58.50
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 58.00 | 60.00 | 57.00 | 58.50 | 0.0M |
| 2025-09-25 | 58.00 | 58.98 | 57.00 | 57.00 | 0.1M |
| 2025-09-24 | 55.50 | 58.90 | 55.00 | 58.00 | 0.2M |
| 2025-09-23 | 54.50 | 56.70 | 54.00 | 55.40 | 0.0M |
| 2025-09-22 | 54.50 | 56.00 | 53.00 | 55.00 | 0.0M |
| 2025-09-19 | 54.50 | 55.00 | 53.00 | 54.50 | 0.1M |
| 2025-09-18 | 54.50 | 57.00 | 53.00 | 54.50 | 0.0M |
| 2025-09-17 | 54.50 | 55.00 | 53.00 | 54.50 | 0.0M |
| 2025-09-16 | 54.50 | 57.40 | 53.00 | 54.60 | 0.1M |
| 2025-09-15 | 54.50 | 56.00 | 53.00 | 56.00 | 0.0M |
| 2025-09-12 | 55.50 | 55.50 | 52.00 | 55.00 | 0.5M |
| 2025-09-11 | 55.50 | 57.00 | 54.00 | 55.50 | 0.0M |
| 2025-09-10 | 55.00 | 57.00 | 53.00 | 55.50 | 0.1M |
| 2025-09-09 | 55.50 | 55.70 | 53.00 | 55.00 | 0.1M |
| 2025-09-08 | 56.50 | 57.00 | 54.00 | 55.50 | 0.1M |
| 2025-09-05 | 57.00 | 58.00 | 56.00 | 56.00 | 0.1M |
| 2025-09-04 | 58.00 | 58.00 | 56.00 | 58.00 | 0.0M |
| 2025-09-03 | 58.00 | 60.00 | 56.00 | 58.00 | 0.0M |
| 2025-09-02 | 58.50 | 60.00 | 56.60 | 58.00 | 0.0M |
| 2025-09-01 | 60.00 | 60.19 | 57.00 | 58.00 | 0.1M |
| 2025-08-29 | 60.00 | 61.00 | 59.02 | 60.00 | 0.1M |
| 2025-08-28 | 60.00 | 61.00 | 59.37 | 60.00 | 0.1M |
| 2025-08-27 | 60.00 | 61.00 | 59.00 | 60.00 | 0.1M |
| 2025-08-26 | 60.50 | 62.00 | 59.00 | 60.20 | 0.1M |
| 2025-08-22 | 60.50 | 62.00 | 59.00 | 60.50 | 0.1M |
| 2025-08-21 | 60.50 | 62.00 | 59.00 | 60.00 | 0.0M |
| 2025-08-20 | 60.50 | 60.50 | 59.00 | 60.50 | 0.0M |
| 2025-08-19 | 60.00 | 61.00 | 59.00 | 60.50 | 0.0M |
| 2025-08-18 | 60.00 | 61.00 | 59.26 | 60.00 | 0.1M |
| 2025-08-15 | 61.00 | 62.00 | 59.00 | 60.00 | 0.1M |
| 2025-08-14 | 61.00 | 60.75 | 60.26 | 61.00 | 0.0M |
| 2025-08-13 | 61.00 | 62.00 | 60.00 | 61.00 | 0.0M |
| 2025-08-12 | 61.00 | 62.00 | 60.00 | 61.00 | 0.2M |
| 2025-08-11 | 62.00 | 63.00 | 60.00 | 61.20 | 0.3M |
| 2025-08-08 | 62.00 | 63.00 | 61.00 | 62.00 | 0.1M |
| 2025-08-07 | 62.00 | 63.00 | 61.00 | 62.00 | 0.1M |
| 2025-08-06 | 62.00 | 63.00 | 61.00 | 62.00 | 0.0M |
| 2025-08-05 | 61.50 | 63.00 | 61.00 | 62.00 | 0.3M |
| 2025-08-04 | 63.50 | 65.00 | 60.31 | 61.50 | 0.2M |
| 2025-08-01 | 63.50 | 64.00 | 62.00 | 63.00 | 0.7M |
| 2025-07-31 | 62.50 | 65.00 | 62.00 | 64.00 | 0.5M |
| 2025-07-30 | 63.00 | 65.50 | 62.00 | 62.50 | 0.4M |
| 2025-07-29 | 71.00 | 71.00 | 62.00 | 63.00 | 0.4M |
| 2025-07-28 | 74.50 | 77.00 | 73.00 | 75.50 | 0.2M |
| 2025-07-25 | 74.50 | 76.00 | 73.00 | 74.50 | 0.1M |
| 2025-07-24 | 74.50 | 75.50 | 73.00 | 74.50 | 0.0M |
| 2025-07-23 | 74.50 | 75.55 | 73.10 | 74.50 | 0.4M |
| 2025-07-22 | 75.50 | 76.00 | 74.50 | 75.00 | 0.1M |
| 2025-07-21 | 75.50 | 76.00 | 75.00 | 75.50 | 0.1M |
| 2025-07-18 | 75.50 | 76.00 | 75.00 | 75.50 | 0.1M |
| 2025-07-17 | 76.00 | 76.20 | 75.00 | 75.50 | 0.1M |
| 2025-07-16 | 76.00 | 76.70 | 75.00 | 76.00 | 0.1M |
| 2025-07-15 | 76.50 | 77.00 | 76.00 | 76.00 | 0.1M |
| 2025-07-14 | 73.50 | 80.49 | 73.00 | 76.50 | 0.2M |
| 2025-07-11 | 73.50 | 74.00 | 73.00 | 74.00 | 0.3M |
| 2025-07-10 | 77.00 | 78.00 | 73.16 | 74.00 | 0.1M |
| 2025-07-09 | 78.00 | 80.00 | 76.00 | 77.00 | 0.1M |
| 2025-07-08 | 78.00 | 80.00 | 74.40 | 78.00 | 0.0M |
| 2025-07-07 | 80.00 | 80.00 | 76.00 | 78.00 | 0.1M |
| 2025-07-04 | 81.00 | 82.00 | 79.00 | 80.00 | 0.0M |
| 2025-07-03 | 83.00 | 83.40 | 80.00 | 80.50 | 0.1M |
| 2025-07-02 | 83.50 | 85.00 | 82.00 | 83.00 | 0.0M |
| 2025-07-01 | 84.00 | 85.00 | 82.00 | 83.50 | 0.1M |
| 2025-06-30 | 84.50 | 86.00 | 83.00 | 84.00 | 0.1M |
| 2025-06-27 | 84.50 | 86.00 | 83.00 | 84.50 | 0.0M |
| 2025-06-26 | 87.00 | 87.00 | 83.00 | 84.50 | 0.1M |
| 2025-06-25 | 87.00 | 88.00 | 86.00 | 87.00 | 0.1M |
| 2025-06-24 | 87.50 | 88.00 | 86.00 | 87.00 | 0.1M |
| 2025-06-23 | 88.00 | 90.00 | 87.00 | 87.50 | 0.1M |
| 2025-06-20 | 90.00 | 91.00 | 87.10 | 89.00 | 0.3M |
| 2025-06-19 | 88.50 | 92.00 | 87.00 | 90.00 | 0.1M |
| 2025-06-18 | 88.50 | 90.00 | 87.00 | 90.00 | 1.3M |
| 2025-06-17 | 88.50 | 90.00 | 87.00 | 88.50 | 0.1M |
| 2025-06-16 | 88.50 | 90.00 | 87.00 | 88.50 | 0.0M |
| 2025-06-13 | 88.50 | 90.00 | 87.03 | 88.50 | 0.0M |
| 2025-06-12 | 89.50 | 92.00 | 87.00 | 89.50 | 0.0M |
| 2025-06-11 | 88.50 | 92.00 | 87.00 | 89.50 | 0.1M |
| 2025-06-10 | 88.00 | 90.00 | 87.00 | 88.50 | 0.1M |
| 2025-06-09 | 88.00 | 89.00 | 87.00 | 88.00 | 0.5M |
| 2025-06-06 | 88.00 | 89.00 | 87.02 | 88.00 | 0.0M |
| 2025-06-05 | 88.00 | 89.00 | 87.00 | 88.00 | 0.0M |
| 2025-06-04 | 88.00 | 89.00 | 85.20 | 88.00 | 0.2M |
| 2025-06-03 | 89.50 | 92.00 | 87.00 | 87.00 | 0.3M |
| 2025-06-02 | 88.50 | 96.00 | 88.00 | 90.00 | 1.9M |
| 2025-05-30 | 63.50 | 85.00 | 62.00 | 85.00 | 0.4M |
| 2025-05-29 | 63.00 | 65.00 | 62.00 | 63.50 | 0.3M |
| 2025-05-28 | 63.00 | 65.00 | 61.00 | 63.00 | 0.6M |
| 2025-05-27 | 63.00 | 65.00 | 61.00 | 63.00 | 0.0M |
| 2025-05-23 | 63.00 | 65.00 | 61.00 | 63.00 | 0.0M |
| 2025-05-22 | 63.00 | 65.00 | 61.00 | 63.00 | 0.1M |
| 2025-05-21 | 63.00 | 63.40 | 61.00 | 63.00 | 0.0M |
| 2025-05-20 | 62.50 | 65.00 | 61.00 | 64.00 | 0.3M |
| 2025-05-19 | 62.50 | 64.00 | 61.55 | 62.50 | 0.2M |
| 2025-05-16 | 63.50 | 64.00 | 61.55 | 62.50 | 0.2M |
| 2025-05-15 | 63.50 | 63.10 | 62.03 | 63.50 | 0.1M |
| 2025-05-14 | 63.50 | 65.00 | 62.00 | 63.50 | 0.0M |
| 2025-05-13 | 63.00 | 64.00 | 62.00 | 63.50 | 0.1M |
| 2025-05-12 | 60.50 | 64.00 | 60.17 | 64.00 | 0.1M |
| 2025-05-09 | 60.50 | 61.80 | 59.20 | 60.50 | 0.1M |
| 2025-05-08 | 58.50 | 60.80 | 57.52 | 60.50 | 0.1M |
| 2025-05-07 | 58.50 | 60.00 | 57.00 | 58.20 | 0.3M |
| 2025-05-06 | 61.00 | 62.00 | 57.00 | 58.50 | 0.1M |
| 2025-05-02 | 61.50 | 63.00 | 59.34 | 61.00 | 0.1M |
| 2025-05-01 | 58.00 | 62.70 | 57.45 | 61.50 | 0.5M |
| 2025-04-30 | 46.50 | 59.00 | 45.92 | 58.00 | 1.1M |
| 2025-04-29 | 49.50 | 50.00 | 48.00 | 49.60 | 0.0M |
| 2025-04-28 | 49.00 | 50.00 | 48.20 | 49.50 | 0.1M |
| 2025-04-25 | 50.00 | 50.20 | 48.00 | 49.00 | 0.2M |
| 2025-04-24 | 50.50 | 51.00 | 49.04 | 50.00 | 0.0M |
| 2025-04-23 | 49.00 | 51.00 | 49.00 | 51.00 | 0.1M |
| 2025-04-22 | 52.00 | 53.00 | 48.00 | 49.00 | 0.1M |
| 2025-04-17 | 52.00 | 53.00 | 51.31 | 52.00 | 0.0M |
| 2025-04-16 | 51.00 | 52.20 | 50.00 | 52.20 | 0.1M |
| 2025-04-15 | 51.00 | 52.00 | 50.00 | 52.00 | 0.1M |
| 2025-04-14 | 50.50 | 52.00 | 50.00 | 51.00 | 0.1M |
| 2025-04-11 | 53.00 | 55.00 | 50.10 | 50.50 | 0.1M |
| 2025-04-10 | 51.50 | 53.00 | 51.00 | 53.00 | 0.0M |
| 2025-04-09 | 51.00 | 52.00 | 50.00 | 51.00 | 2.9M |
| 2025-04-08 | 51.50 | 54.00 | 50.00 | 52.50 | 0.2M |
| 2025-04-07 | 51.00 | 52.00 | 50.00 | 51.00 | 0.0M |
| 2025-04-04 | 50.50 | 52.00 | 50.00 | 51.00 | 0.3M |
| 2025-04-03 | 53.00 | 54.00 | 50.15 | 51.00 | 0.5M |
| 2025-04-02 | 53.00 | 54.00 | 52.00 | 53.00 | 0.5M |
| 2025-04-01 | 55.00 | 56.00 | 52.10 | 53.00 | 0.9M |
| 2025-03-31 | 55.00 | 56.00 | 54.00 | 55.00 | 0.2M |
| 2025-03-28 | 55.50 | 56.00 | 54.20 | 55.00 | 0.6M |
| 2025-03-27 | 55.50 | 56.00 | 55.00 | 55.60 | 0.1M |
| 2025-03-26 | 55.50 | 56.00 | 55.00 | 55.80 | 0.2M |
| 2025-03-25 | 57.00 | 58.00 | 54.38 | 56.00 | 0.2M |
| 2025-03-24 | 57.00 | 58.00 | 56.00 | 57.00 | 0.1M |
| 2025-03-21 | 57.50 | 58.00 | 56.00 | 57.00 | 0.1M |
| 2025-03-20 | 57.50 | 57.50 | 56.00 | 57.50 | 0.6M |
| 2025-03-19 | 58.00 | 59.00 | 57.00 | 57.50 | 0.3M |
| 2025-03-18 | 58.00 | 59.00 | 57.00 | 57.80 | 0.2M |
| 2025-03-17 | 58.50 | 60.00 | 57.00 | 58.00 | 0.1M |
| 2025-03-14 | 59.00 | 60.00 | 57.00 | 58.50 | 0.8M |
| 2025-03-13 | 60.00 | 62.00 | 58.00 | 59.00 | 0.0M |
| 2025-03-12 | 60.00 | 60.00 | 58.00 | 60.00 | 0.1M |
| 2025-03-11 | 59.00 | 59.00 | 57.31 | 58.00 | 0.4M |
| 2025-03-10 | 59.00 | 60.00 | 58.00 | 58.60 | 0.2M |
| 2025-03-07 | 59.00 | 60.00 | 58.04 | 59.00 | 0.1M |
| 2025-03-06 | 59.50 | 60.00 | 58.00 | 59.00 | 0.4M |
| 2025-03-05 | 61.00 | 61.00 | 58.30 | 59.50 | 0.2M |
| 2025-03-04 | 60.50 | 62.00 | 59.00 | 60.50 | 0.2M |
| 2025-03-03 | 60.50 | 62.00 | 59.10 | 60.50 | 0.1M |
| 2025-02-28 | 61.50 | 63.00 | 59.50 | 60.80 | 0.1M |
| 2025-02-27 | 61.00 | 62.00 | 60.00 | 62.00 | 0.2M |
| 2025-02-26 | 61.50 | 62.90 | 59.00 | 61.00 | 0.3M |
| 2025-02-25 | 61.50 | 63.00 | 60.00 | 61.50 | 0.0M |
| 2025-02-24 | 62.00 | 63.00 | 60.00 | 61.50 | 0.1M |
| 2025-02-21 | 62.00 | 63.00 | 60.50 | 62.00 | 0.6M |
| 2025-02-20 | 63.00 | 63.00 | 61.00 | 61.80 | 0.5M |
| 2025-02-19 | 62.50 | 65.00 | 62.00 | 63.00 | 0.4M |
| 2025-02-18 | 58.00 | 62.91 | 57.00 | 62.50 | 0.4M |
| 2025-02-17 | 58.50 | 60.00 | 57.00 | 58.40 | 0.4M |
| 2025-02-14 | 58.50 | 59.00 | 57.00 | 58.50 | 0.1M |
| 2025-02-13 | 58.50 | 60.00 | 57.00 | 58.50 | 0.1M |
| 2025-02-12 | 58.50 | 60.00 | 57.00 | 58.50 | 0.2M |
| 2025-02-11 | 59.00 | 60.00 | 57.00 | 59.00 | 0.3M |
| 2025-02-10 | 59.50 | 61.00 | 58.00 | 59.00 | 0.1M |
| 2025-02-07 | 59.50 | 61.00 | 58.00 | 61.00 | 0.0M |
| 2025-02-06 | 61.00 | 61.00 | 58.00 | 58.00 | 0.2M |
| 2025-02-05 | 61.50 | 62.00 | 60.35 | 61.00 | 0.2M |
| 2025-02-04 | 61.50 | 61.56 | 61.00 | 61.50 | 0.2M |
| 2025-02-03 | 62.00 | 62.00 | 61.00 | 61.50 | 4.5M |
| 2025-01-31 | 62.00 | 62.70 | 61.00 | 62.00 | 0.2M |
| 2025-01-30 | 62.00 | 63.00 | 60.94 | 61.00 | 1.2M |
| 2025-01-29 | 62.00 | 62.50 | 61.04 | 62.00 | 0.1M |
| 2025-01-28 | 61.00 | 63.00 | 61.00 | 62.00 | 0.3M |
| 2025-01-27 | 61.00 | 62.00 | 60.00 | 62.00 | 0.2M |
| 2025-01-24 | 62.50 | 64.00 | 60.00 | 61.00 | 3.0M |
| 2025-01-23 | 62.50 | 65.00 | 60.10 | 62.50 | 0.3M |
| 2025-01-22 | 61.00 | 67.00 | 60.00 | 62.50 | 0.5M |
| 2025-01-21 | 58.00 | 62.00 | 57.00 | 58.80 | 0.6M |
| 2025-01-20 | 59.50 | 60.00 | 55.00 | 58.00 | 2.5M |
| 2025-01-17 | 95.00 | 100.00 | 55.00 | 59.60 | 10.6M |
| 2025-01-16 | 147.00 | 148.00 | 140.00 | 142.50 | 0.1M |
| 2025-01-15 | 147.50 | 150.00 | 144.50 | 146.00 | 0.2M |
| 2025-01-14 | 147.50 | 147.50 | 145.05 | 147.50 | 0.1M |
| 2025-01-13 | 147.50 | 152.00 | 145.00 | 148.50 | 0.2M |
| 2025-01-10 | 147.50 | 150.00 | 145.00 | 147.00 | 0.1M |
| 2025-01-09 | 147.50 | 150.00 | 145.00 | 147.50 | 0.1M |
| 2025-01-08 | 152.50 | 154.00 | 145.25 | 147.50 | 0.1M |
| 2025-01-07 | 157.00 | 158.00 | 150.00 | 152.50 | 0.1M |
| 2025-01-06 | 153.00 | 159.00 | 153.80 | 157.00 | 0.9M |
| 2025-01-03 | 152.00 | 157.00 | 150.00 | 153.00 | 0.1M |
| 2025-01-02 | 152.50 | 155.00 | 147.32 | 152.00 | 0.3M |