85.90
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 65.50 | 65.50 | 65.50 | 65.50 | 0.0M |
| 2024-12-27 | 77.25 | 77.25 | 77.00 | 77.00 | 0.0M |
| 2024-12-23 | 77.60 | 77.60 | 77.50 | 77.50 | 0.0M |
| 2024-12-19 | 78.70 | 78.70 | 78.70 | 78.70 | 0.0M |
| 2024-12-18 | 77.90 | 77.90 | 77.90 | 77.90 | 0.0M |
| 2024-12-17 | 78.20 | 78.20 | 78.20 | 78.20 | 0.0M |
| 2024-12-16 | 77.90 | 79.40 | 77.90 | 79.00 | 0.0M |
| 2024-12-11 | 79.40 | 80.00 | 79.40 | 79.90 | 0.0M |
| 2024-12-09 | 78.50 | 79.20 | 78.50 | 79.20 | 0.0M |
| 2024-12-04 | 78.50 | 79.00 | 78.50 | 78.95 | 0.0M |
| 2024-12-02 | 79.30 | 79.30 | 79.05 | 79.05 | 0.0M |
| 2024-11-29 | 79.75 | 79.75 | 79.75 | 79.75 | 0.0M |
| 2024-11-28 | 79.75 | 79.75 | 78.00 | 78.00 | 0.0M |
| 2024-11-27 | 80.10 | 80.10 | 80.10 | 80.10 | 0.0M |
| 2024-11-21 | 77.60 | 77.60 | 77.60 | 77.60 | 0.0M |
| 2024-11-20 | 76.60 | 77.25 | 76.60 | 77.25 | 0.0M |
| 2024-11-18 | 78.70 | 78.70 | 78.70 | 78.70 | 0.0M |
| 2024-11-14 | 80.10 | 80.10 | 80.10 | 80.10 | 0.0M |
| 2024-11-12 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-11-08 | 79.75 | 79.75 | 79.00 | 79.00 | 0.0M |
| 2024-11-06 | 79.75 | 79.75 | 79.75 | 79.75 | 0.0M |
| 2024-11-05 | 79.00 | 79.75 | 79.00 | 79.75 | 0.0M |
| 2024-11-04 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2024-10-31 | 78.25 | 78.25 | 76.50 | 76.85 | 0.0M |
| 2024-10-30 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2024-10-29 | 73.40 | 73.40 | 73.40 | 73.40 | 0.0M |
| 2024-10-22 | 71.30 | 71.30 | 71.30 | 71.30 | 0.0M |
| 2024-10-21 | 73.40 | 73.40 | 73.40 | 73.40 | 0.0M |
| 2024-10-18 | 74.00 | 74.00 | 73.75 | 73.75 | 0.0M |
| 2024-10-15 | 73.75 | 73.75 | 73.75 | 73.75 | 0.0M |
| 2024-10-14 | 75.30 | 75.30 | 74.80 | 74.80 | 0.0M |
| 2024-10-10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.0M |
| 2024-10-04 | 72.70 | 72.70 | 72.70 | 72.70 | 0.0M |
| 2024-10-02 | 75.80 | 75.80 | 75.80 | 75.80 | 0.0M |
| 2024-09-27 | 76.95 | 76.95 | 76.95 | 76.95 | 0.0M |
| 2024-09-24 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2024-09-16 | 71.65 | 71.65 | 71.65 | 71.65 | 0.0M |
| 2024-09-13 | 71.50 | 71.60 | 71.50 | 71.60 | 0.0M |
| 2024-09-11 | 70.60 | 70.60 | 70.60 | 70.60 | 0.0M |
| 2024-09-06 | 69.85 | 69.85 | 69.70 | 69.70 | 0.0M |
| 2024-09-05 | 71.00 | 71.00 | 70.30 | 70.30 | 0.0M |
| 2024-09-03 | 71.10 | 71.10 | 71.10 | 71.10 | 0.0M |
| 2024-08-29 | 71.20 | 71.20 | 71.20 | 71.20 | 0.0M |
| 2024-08-28 | 72.65 | 73.00 | 71.30 | 71.30 | 0.0M |
| 2024-08-27 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2024-08-23 | 71.00 | 71.00 | 70.60 | 70.95 | 0.0M |
| 2024-08-20 | 71.70 | 72.00 | 70.60 | 70.60 | 0.0M |
| 2024-08-16 | 70.00 | 71.00 | 70.00 | 70.70 | 0.0M |
| 2024-08-13 | 70.25 | 70.25 | 70.25 | 70.25 | 0.0M |
| 2024-08-12 | 70.25 | 70.65 | 70.25 | 70.65 | 0.0M |
| 2024-08-09 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2024-08-08 | 69.30 | 69.60 | 69.30 | 69.60 | 0.0M |
| 2024-08-07 | 68.95 | 69.50 | 68.95 | 69.50 | 0.0M |
| 2024-08-06 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2024-08-05 | 67.20 | 68.60 | 67.20 | 68.60 | 0.0M |
| 2024-08-02 | 69.85 | 69.90 | 68.25 | 68.25 | 0.0M |
| 2024-08-01 | 69.90 | 69.90 | 69.00 | 69.00 | 0.0M |
| 2024-07-31 | 68.25 | 68.25 | 68.25 | 68.25 | 0.0M |
| 2024-07-30 | 67.00 | 67.00 | 66.00 | 66.00 | 0.0M |
| 2024-07-29 | 67.25 | 67.80 | 67.00 | 67.00 | 0.0M |
| 2024-07-26 | 69.90 | 70.25 | 67.25 | 67.30 | 0.0M |
| 2024-07-25 | 78.20 | 78.20 | 68.00 | 72.00 | 0.0M |
| 2024-07-22 | 84.90 | 84.90 | 84.90 | 84.90 | 0.0M |
| 2024-07-19 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2024-07-10 | 82.40 | 82.40 | 82.00 | 82.10 | 0.0M |
| 2024-07-09 | 79.15 | 79.35 | 78.70 | 79.05 | 0.0M |
| 2024-07-03 | 83.05 | 83.70 | 83.05 | 83.70 | 0.0M |
| 2024-07-01 | 81.20 | 81.20 | 81.20 | 81.20 | 0.0M |
| 2024-06-28 | 79.15 | 80.25 | 79.15 | 80.00 | 0.0M |
| 2024-06-27 | 80.50 | 80.50 | 80.50 | 80.50 | 0.0M |
| 2024-06-25 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2024-06-21 | 84.25 | 84.45 | 84.20 | 84.45 | 0.0M |
| 2024-06-17 | 87.05 | 87.05 | 87.05 | 87.05 | 0.0M |
| 2024-06-07 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2024-06-05 | 88.00 | 88.00 | 87.50 | 87.50 | 0.0M |
| 2024-06-04 | 87.95 | 87.95 | 87.95 | 87.95 | 0.0M |
| 2024-05-31 | 88.15 | 88.15 | 86.70 | 86.70 | 0.0M |
| 2024-05-28 | 87.10 | 87.10 | 87.10 | 87.10 | 0.0M |
| 2024-05-23 | 88.70 | 88.70 | 86.90 | 86.90 | 0.0M |
| 2024-05-21 | 90.60 | 90.60 | 90.60 | 90.60 | 0.0M |
| 2024-05-20 | 88.10 | 89.95 | 88.10 | 89.00 | 0.0M |
| 2024-05-17 | 86.80 | 87.30 | 86.80 | 87.30 | 0.0M |
| 2024-05-16 | 86.20 | 86.65 | 86.05 | 86.65 | 0.0M |
| 2024-05-14 | 86.65 | 86.65 | 86.65 | 86.65 | 0.0M |
| 2024-05-13 | 86.85 | 86.85 | 86.85 | 86.85 | 0.0M |
| 2024-05-10 | 88.60 | 88.60 | 87.20 | 87.20 | 0.0M |
| 2024-05-09 | 85.55 | 86.60 | 85.55 | 86.60 | 0.0M |
| 2024-05-08 | 86.00 | 86.20 | 86.00 | 86.20 | 0.0M |
| 2024-04-30 | 86.00 | 86.00 | 83.10 | 83.10 | 0.0M |
| 2024-04-29 | 83.50 | 85.00 | 83.50 | 85.00 | 0.0M |
| 2024-04-26 | 82.90 | 87.20 | 82.50 | 82.50 | 0.0M |
| 2024-04-23 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-04-22 | 79.65 | 79.65 | 79.60 | 79.60 | 0.0M |
| 2024-04-18 | 76.10 | 77.45 | 76.10 | 77.45 | 0.0M |
| 2024-04-15 | 76.95 | 76.95 | 76.95 | 76.95 | 0.0M |
| 2024-04-12 | 80.50 | 80.50 | 79.00 | 79.00 | 0.0M |
| 2024-04-11 | 79.00 | 80.40 | 79.00 | 80.00 | 0.0M |
| 2024-04-10 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2024-04-08 | 76.30 | 76.30 | 76.00 | 76.00 | 0.0M |
| 2024-04-05 | 85.35 | 85.35 | 76.85 | 76.85 | 0.0M |
| 2024-04-04 | 82.00 | 82.00 | 78.75 | 78.80 | 0.0M |
| 2024-04-02 | 80.00 | 80.00 | 78.50 | 79.40 | 0.0M |
| 2024-03-28 | 80.20 | 80.80 | 79.80 | 80.00 | 0.0M |
| 2024-03-27 | 80.00 | 80.00 | 79.35 | 79.35 | 0.0M |
| 2024-03-26 | 80.25 | 80.25 | 80.00 | 80.00 | 0.0M |
| 2024-03-25 | 81.00 | 81.10 | 80.20 | 81.10 | 0.0M |
| 2024-03-22 | 81.25 | 81.45 | 81.00 | 81.45 | 0.0M |
| 2024-03-21 | 82.40 | 82.40 | 82.40 | 82.40 | 0.0M |
| 2024-03-19 | 83.00 | 83.00 | 82.50 | 82.50 | 0.0M |
| 2024-03-15 | 82.95 | 82.95 | 82.00 | 82.00 | 0.0M |
| 2024-03-14 | 93.00 | 93.00 | 84.50 | 84.50 | 0.0M |
| 2024-03-13 | 84.80 | 86.00 | 83.50 | 83.50 | 0.0M |
| 2024-03-11 | 94.00 | 94.00 | 85.30 | 85.30 | 0.0M |
| 2024-03-08 | 86.50 | 87.55 | 86.50 | 87.25 | 0.0M |
| 2024-03-07 | 90.00 | 90.00 | 85.00 | 86.50 | 0.0M |
| 2024-03-05 | 92.60 | 94.25 | 92.50 | 92.50 | 0.0M |
| 2024-03-04 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2024-03-01 | 95.20 | 95.20 | 95.20 | 95.20 | 0.0M |
| 2024-02-29 | 96.50 | 96.50 | 96.50 | 96.50 | 0.0M |
| 2024-02-28 | 96.00 | 96.00 | 96.00 | 96.00 | 0.0M |
| 2024-02-27 | 95.25 | 95.25 | 95.25 | 95.25 | 0.0M |
| 2024-02-23 | 94.00 | 95.25 | 94.00 | 95.25 | 0.0M |
| 2024-02-21 | 94.80 | 94.80 | 94.80 | 94.80 | 0.0M |
| 2024-02-20 | 96.45 | 96.45 | 96.45 | 96.45 | 0.0M |
| 2024-02-19 | 96.45 | 96.45 | 96.45 | 96.45 | 0.0M |
| 2024-02-16 | 95.55 | 95.55 | 95.55 | 95.55 | 0.0M |
| 2024-02-15 | 93.50 | 93.50 | 93.50 | 93.50 | 0.0M |
| 2024-02-12 | 94.75 | 94.75 | 94.75 | 94.75 | 0.0M |
| 2024-02-09 | 95.00 | 95.20 | 95.00 | 95.00 | 0.0M |
| 2024-02-07 | 97.95 | 97.95 | 97.95 | 97.95 | 0.0M |
| 2024-02-06 | 99.75 | 99.75 | 99.75 | 99.75 | 0.0M |
| 2024-02-02 | 93.80 | 94.30 | 93.80 | 94.30 | 0.0M |
| 2024-02-01 | 92.65 | 93.35 | 92.25 | 92.25 | 0.0M |
| 2024-01-31 | 92.65 | 92.65 | 92.65 | 92.65 | 0.0M |
| 2024-01-30 | 92.35 | 92.35 | 91.60 | 91.60 | 0.0M |
| 2024-01-29 | 90.45 | 91.50 | 90.45 | 91.50 | 0.0M |
| 2024-01-24 | 92.50 | 92.50 | 92.50 | 92.50 | 0.0M |
| 2024-01-23 | 90.00 | 90.90 | 90.00 | 90.90 | 0.0M |
| 2024-01-22 | 92.50 | 92.50 | 92.50 | 92.50 | 0.0M |
| 2024-01-19 | 93.20 | 93.20 | 92.00 | 92.00 | 0.0M |
| 2024-01-17 | 92.60 | 92.60 | 92.60 | 92.60 | 0.0M |
| 2024-01-15 | 92.30 | 93.80 | 92.00 | 93.80 | 0.0M |
| 2024-01-12 | 96.50 | 96.50 | 92.00 | 92.80 | 0.0M |
| 2024-01-08 | 97.25 | 97.25 | 97.10 | 97.10 | 0.0M |
| 2024-01-05 | 96.50 | 97.00 | 96.50 | 97.00 | 0.0M |
| 2024-01-04 | 97.20 | 97.20 | 96.50 | 96.50 | 0.0M |
| 2024-01-03 | 101.70 | 101.70 | 101.10 | 101.10 | 0.0M |
| 2024-01-02 | 101.80 | 101.80 | 101.80 | 101.80 | 0.0M |