129.45
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 75.20 | 75.96 | 71.67 | 72.08 | 1.0M |
| 2024-12-30 | 77.01 | 77.33 | 75.27 | 75.28 | 1.0M |
| 2024-12-27 | 76.90 | 78.66 | 75.20 | 77.63 | 1.6M |
| 2024-12-26 | 74.23 | 78.00 | 72.34 | 76.11 | 1.1M |
| 2024-12-25 | 73.80 | 80.00 | 73.80 | 75.29 | 1.6M |
| 2024-12-24 | 73.00 | 73.88 | 72.23 | 73.62 | 0.6M |
| 2024-12-23 | 75.04 | 75.32 | 72.33 | 72.50 | 0.8M |
| 2024-12-20 | 73.00 | 75.89 | 72.28 | 74.98 | 0.9M |
| 2024-12-19 | 71.75 | 73.30 | 71.50 | 72.93 | 0.6M |
| 2024-12-18 | 72.06 | 73.45 | 70.30 | 72.72 | 0.9M |
| 2024-12-17 | 74.01 | 75.20 | 71.19 | 71.25 | 0.9M |
| 2024-12-16 | 76.00 | 76.49 | 74.21 | 74.72 | 0.8M |
| 2024-12-13 | 78.90 | 78.90 | 75.88 | 76.00 | 1.3M |
| 2024-12-12 | 80.40 | 80.40 | 78.52 | 79.25 | 0.6M |
| 2024-12-11 | 79.40 | 80.90 | 78.69 | 80.40 | 0.8M |
| 2024-12-10 | 80.50 | 80.90 | 79.00 | 79.54 | 0.8M |
| 2024-12-09 | 79.96 | 79.96 | 77.28 | 78.25 | 1.0M |
| 2024-12-06 | 79.81 | 80.77 | 77.61 | 79.95 | 0.7M |
| 2024-12-05 | 78.80 | 80.96 | 78.80 | 79.60 | 0.6M |
| 2024-12-04 | 83.48 | 83.77 | 78.90 | 79.89 | 1.1M |
| 2024-12-03 | 83.31 | 84.00 | 81.56 | 82.00 | 1.0M |
| 2024-12-02 | 78.44 | 85.03 | 78.44 | 83.20 | 2.0M |
| 2024-11-29 | 75.39 | 78.52 | 74.31 | 78.50 | 1.2M |
| 2024-11-28 | 76.10 | 77.30 | 75.01 | 75.44 | 0.7M |
| 2024-11-27 | 75.11 | 76.40 | 72.50 | 76.30 | 1.1M |
| 2024-11-26 | 76.01 | 77.95 | 75.14 | 75.20 | 0.6M |
| 2024-11-25 | 76.53 | 78.47 | 74.80 | 76.50 | 0.9M |
| 2024-11-22 | 78.90 | 83.20 | 76.20 | 76.55 | 1.7M |
| 2024-11-21 | 79.38 | 82.97 | 79.30 | 79.98 | 1.6M |
| 2024-11-20 | 76.00 | 79.86 | 75.90 | 79.34 | 1.3M |
| 2024-11-19 | 74.45 | 76.93 | 74.23 | 76.80 | 1.0M |
| 2024-11-18 | 79.17 | 79.44 | 73.82 | 74.30 | 1.8M |
| 2024-11-15 | 83.65 | 85.00 | 79.25 | 79.30 | 1.4M |
| 2024-11-14 | 86.02 | 87.99 | 84.36 | 84.53 | 1.5M |
| 2024-11-13 | 87.00 | 87.30 | 84.51 | 86.75 | 1.4M |
| 2024-11-12 | 91.99 | 92.54 | 86.21 | 87.65 | 1.9M |
| 2024-11-11 | 88.03 | 94.86 | 88.03 | 91.99 | 2.8M |
| 2024-11-08 | 83.31 | 89.89 | 83.29 | 87.30 | 3.3M |
| 2024-11-07 | 82.52 | 85.36 | 81.02 | 82.99 | 2.0M |
| 2024-11-06 | 84.21 | 85.21 | 82.40 | 83.07 | 2.1M |
| 2024-11-05 | 79.12 | 84.50 | 78.90 | 84.16 | 2.9M |
| 2024-11-04 | 79.97 | 81.23 | 78.67 | 79.00 | 1.8M |
| 2024-11-01 | 85.99 | 86.00 | 78.45 | 79.65 | 2.4M |
| 2024-10-31 | 75.80 | 84.56 | 75.21 | 84.56 | 3.3M |
| 2024-10-30 | 81.09 | 81.09 | 75.56 | 76.87 | 2.8M |
| 2024-10-29 | 80.00 | 85.10 | 79.00 | 81.90 | 2.8M |
| 2024-10-28 | 80.03 | 82.55 | 78.88 | 82.36 | 2.4M |
| 2024-10-25 | 79.40 | 82.38 | 78.25 | 80.80 | 2.3M |
| 2024-10-24 | 80.40 | 80.91 | 77.77 | 79.81 | 3.1M |
| 2024-10-23 | 81.60 | 84.99 | 80.82 | 80.98 | 3.2M |
| 2024-10-22 | 82.53 | 88.00 | 81.43 | 82.93 | 3.9M |
| 2024-10-21 | 87.00 | 92.09 | 85.95 | 85.95 | 7.2M |
| 2024-10-18 | 77.00 | 83.72 | 74.40 | 83.72 | 5.2M |
| 2024-10-17 | 69.90 | 76.11 | 69.80 | 76.11 | 5.4M |
| 2024-10-16 | 68.20 | 69.85 | 68.00 | 69.19 | 1.1M |
| 2024-10-15 | 68.92 | 71.97 | 67.51 | 70.00 | 2.3M |
| 2024-10-14 | 68.00 | 69.55 | 65.01 | 69.47 | 2.2M |
| 2024-10-11 | 68.11 | 70.23 | 65.65 | 68.28 | 2.4M |
| 2024-10-10 | 70.11 | 71.19 | 66.80 | 68.27 | 2.2M |
| 2024-10-09 | 70.70 | 75.20 | 68.03 | 70.03 | 4.1M |
| 2024-10-08 | 74.02 | 74.02 | 70.71 | 74.02 | 4.1M |
| 2024-09-30 | 63.42 | 67.29 | 61.64 | 67.29 | 3.0M |
| 2024-09-27 | 59.20 | 61.30 | 59.00 | 61.17 | 1.3M |
| 2024-09-26 | 56.81 | 58.66 | 56.60 | 58.66 | 0.9M |
| 2024-09-25 | 57.20 | 58.49 | 56.99 | 57.29 | 0.8M |
| 2024-09-24 | 55.88 | 57.00 | 53.80 | 57.00 | 1.0M |
| 2024-09-23 | 55.98 | 56.60 | 55.64 | 55.70 | 0.3M |
| 2024-09-20 | 56.60 | 57.28 | 55.80 | 56.07 | 0.3M |
| 2024-09-19 | 56.09 | 57.44 | 56.09 | 57.08 | 0.3M |
| 2024-09-18 | 56.60 | 56.98 | 55.59 | 56.08 | 0.3M |
| 2024-09-13 | 58.90 | 59.43 | 56.27 | 56.60 | 0.7M |
| 2024-09-12 | 59.88 | 60.17 | 59.01 | 59.08 | 0.3M |
| 2024-09-11 | 59.55 | 60.42 | 59.50 | 59.76 | 0.3M |
| 2024-09-10 | 58.99 | 60.49 | 58.90 | 60.07 | 0.4M |
| 2024-09-09 | 58.59 | 60.10 | 58.20 | 59.42 | 0.4M |
| 2024-09-06 | 60.60 | 60.79 | 58.75 | 59.00 | 0.8M |
| 2024-09-05 | 60.60 | 61.31 | 60.31 | 60.60 | 0.5M |
| 2024-09-04 | 60.88 | 61.77 | 60.35 | 60.84 | 0.6M |
| 2024-09-03 | 61.63 | 62.36 | 61.20 | 61.42 | 0.6M |
| 2024-09-02 | 63.43 | 63.72 | 61.53 | 61.63 | 0.8M |
| 2024-08-30 | 62.88 | 64.70 | 62.58 | 63.73 | 1.0M |
| 2024-08-29 | 60.60 | 64.32 | 59.39 | 63.07 | 1.3M |
| 2024-08-28 | 61.00 | 62.42 | 60.81 | 61.08 | 0.7M |
| 2024-08-27 | 62.63 | 63.47 | 61.13 | 61.16 | 0.7M |
| 2024-08-26 | 60.04 | 64.50 | 59.51 | 62.63 | 1.4M |
| 2024-08-23 | 62.82 | 64.11 | 60.20 | 60.22 | 1.3M |
| 2024-08-22 | 63.94 | 64.77 | 62.40 | 62.82 | 1.1M |
| 2024-08-21 | 61.30 | 65.98 | 60.90 | 64.53 | 2.0M |
| 2024-08-20 | 62.83 | 63.20 | 60.98 | 61.15 | 0.8M |
| 2024-08-19 | 61.12 | 63.98 | 60.72 | 63.46 | 1.1M |
| 2024-08-16 | 60.74 | 64.00 | 59.72 | 62.31 | 1.2M |
| 2024-08-15 | 61.08 | 61.56 | 60.01 | 60.71 | 0.9M |
| 2024-08-14 | 60.22 | 65.44 | 60.22 | 62.01 | 1.3M |
| 2024-08-13 | 59.00 | 60.60 | 59.00 | 60.30 | 0.3M |
| 2024-08-12 | 60.90 | 61.82 | 59.00 | 59.60 | 0.5M |
| 2024-08-09 | 62.00 | 63.50 | 61.30 | 61.34 | 0.5M |
| 2024-08-08 | 61.26 | 63.88 | 60.71 | 62.18 | 0.7M |
| 2024-08-07 | 63.07 | 63.44 | 61.46 | 61.77 | 0.5M |
| 2024-08-06 | 62.71 | 63.54 | 62.25 | 63.10 | 0.7M |
| 2024-08-05 | 65.89 | 66.00 | 62.44 | 62.81 | 1.3M |
| 2024-08-02 | 63.00 | 64.57 | 62.11 | 62.12 | 0.9M |
| 2024-08-01 | 65.51 | 66.17 | 62.74 | 63.35 | 1.7M |
| 2024-07-31 | 59.10 | 62.60 | 58.80 | 62.40 | 0.9M |
| 2024-07-30 | 58.68 | 59.53 | 56.82 | 59.53 | 0.7M |
| 2024-07-29 | 59.31 | 59.87 | 58.53 | 58.55 | 0.3M |
| 2024-07-26 | 58.67 | 59.69 | 58.15 | 59.09 | 0.3M |
| 2024-07-25 | 58.00 | 59.74 | 57.62 | 58.65 | 0.4M |
| 2024-07-24 | 60.00 | 61.10 | 58.49 | 58.60 | 0.7M |
| 2024-07-23 | 63.30 | 63.62 | 60.01 | 60.30 | 0.6M |
| 2024-07-22 | 62.28 | 64.20 | 62.28 | 63.67 | 0.6M |
| 2024-07-19 | 60.60 | 63.58 | 60.17 | 62.79 | 0.8M |
| 2024-07-18 | 61.04 | 61.80 | 59.00 | 61.16 | 0.6M |
| 2024-07-17 | 61.68 | 62.83 | 61.29 | 61.44 | 0.5M |
| 2024-07-16 | 60.10 | 62.43 | 60.09 | 62.10 | 0.7M |
| 2024-07-15 | 60.01 | 61.78 | 60.01 | 60.65 | 0.5M |
| 2024-07-12 | 60.50 | 60.79 | 59.70 | 60.49 | 0.4M |
| 2024-07-11 | 60.08 | 60.86 | 59.00 | 60.31 | 0.5M |
| 2024-07-10 | 59.47 | 60.34 | 59.13 | 59.13 | 0.6M |
| 2024-07-09 | 57.20 | 62.62 | 57.00 | 60.03 | 1.1M |
| 2024-07-08 | 56.81 | 58.50 | 56.81 | 57.35 | 0.4M |
| 2024-07-05 | 58.49 | 58.50 | 57.00 | 57.58 | 0.6M |
| 2024-07-04 | 61.60 | 62.24 | 58.53 | 58.58 | 0.8M |
| 2024-07-03 | 61.20 | 63.30 | 59.70 | 62.10 | 0.8M |
| 2024-07-02 | 63.33 | 63.85 | 61.26 | 61.41 | 0.8M |
| 2024-07-01 | 64.39 | 64.39 | 62.81 | 63.50 | 0.5M |
| 2024-06-28 | 64.56 | 65.54 | 63.61 | 64.28 | 0.5M |
| 2024-06-27 | 65.66 | 67.90 | 64.21 | 64.24 | 0.8M |
| 2024-06-26 | 61.94 | 67.50 | 61.88 | 66.41 | 0.9M |
| 2024-06-25 | 65.20 | 65.60 | 62.53 | 62.54 | 0.8M |
| 2024-06-24 | 69.45 | 69.50 | 64.99 | 66.17 | 0.9M |
| 2024-06-21 | 71.33 | 71.33 | 68.70 | 69.56 | 1.2M |
| 2024-06-20 | 68.80 | 73.28 | 68.43 | 71.66 | 1.9M |
| 2024-06-19 | 69.00 | 69.69 | 67.71 | 69.36 | 0.9M |
| 2024-06-18 | 69.01 | 70.50 | 69.01 | 69.32 | 1.0M |
| 2024-06-17 | 69.30 | 70.54 | 68.93 | 69.69 | 1.3M |
| 2024-06-14 | 66.50 | 70.79 | 65.10 | 70.74 | 2.3M |
| 2024-06-13 | 66.50 | 69.60 | 65.39 | 67.81 | 2.2M |
| 2024-06-12 | 66.80 | 66.84 | 65.57 | 66.08 | 1.2M |
| 2024-06-11 | 64.01 | 70.83 | 63.03 | 66.95 | 2.1M |
| 2024-06-07 | 64.70 | 66.36 | 63.71 | 64.39 | 0.7M |
| 2024-06-06 | 65.39 | 66.99 | 63.69 | 64.50 | 1.0M |
| 2024-06-05 | 62.87 | 67.00 | 62.21 | 65.98 | 1.3M |
| 2024-06-04 | 63.46 | 63.46 | 62.21 | 62.47 | 0.5M |
| 2024-06-03 | 64.00 | 65.18 | 63.33 | 63.90 | 0.6M |
| 2024-05-31 | 63.33 | 64.21 | 63.01 | 63.79 | 0.5M |
| 2024-05-30 | 62.10 | 63.87 | 61.22 | 63.13 | 0.6M |
| 2024-05-29 | 62.80 | 63.90 | 62.05 | 62.45 | 0.5M |
| 2024-05-28 | 62.96 | 65.28 | 62.42 | 63.11 | 0.8M |
| 2024-05-27 | 61.38 | 63.37 | 60.05 | 63.26 | 0.8M |
| 2024-05-24 | 63.03 | 63.10 | 61.29 | 61.38 | 0.5M |
| 2024-05-23 | 64.05 | 64.82 | 62.99 | 63.06 | 0.4M |
| 2024-05-22 | 65.10 | 65.48 | 62.72 | 64.34 | 0.7M |
| 2024-05-21 | 64.84 | 65.56 | 64.12 | 65.40 | 0.4M |
| 2024-05-20 | 66.00 | 66.80 | 65.00 | 65.09 | 0.6M |
| 2024-05-17 | 66.00 | 66.00 | 65.00 | 65.75 | 0.5M |
| 2024-05-16 | 66.24 | 66.98 | 65.72 | 66.10 | 0.5M |
| 2024-05-15 | 65.50 | 67.10 | 64.90 | 66.27 | 0.6M |
| 2024-05-14 | 66.52 | 67.50 | 65.10 | 66.02 | 0.6M |
| 2024-05-13 | 67.56 | 68.53 | 65.68 | 66.00 | 0.8M |
| 2024-05-10 | 71.00 | 72.00 | 67.36 | 67.93 | 1.4M |
| 2024-05-09 | 64.00 | 70.17 | 63.83 | 70.17 | 1.3M |
| 2024-05-08 | 64.44 | 64.44 | 63.35 | 63.79 | 0.3M |
| 2024-05-07 | 64.20 | 64.68 | 63.70 | 64.34 | 0.4M |
| 2024-05-06 | 63.21 | 64.60 | 63.01 | 64.15 | 0.5M |
| 2024-04-30 | 63.15 | 63.30 | 61.40 | 62.22 | 0.4M |
| 2024-04-29 | 60.30 | 63.49 | 60.30 | 63.05 | 0.7M |
| 2024-04-26 | 60.75 | 61.68 | 59.70 | 61.32 | 0.5M |
| 2024-04-25 | 59.66 | 61.17 | 59.09 | 60.75 | 0.4M |
| 2024-04-24 | 58.40 | 59.90 | 58.40 | 59.85 | 0.4M |
| 2024-04-23 | 58.20 | 58.81 | 57.68 | 58.81 | 0.5M |
| 2024-04-22 | 60.10 | 60.30 | 57.51 | 58.20 | 0.8M |
| 2024-04-19 | 62.96 | 62.96 | 60.80 | 61.01 | 0.4M |
| 2024-04-18 | 64.86 | 65.40 | 63.00 | 63.21 | 0.6M |
| 2024-04-17 | 63.27 | 65.79 | 63.15 | 65.40 | 0.6M |
| 2024-04-16 | 63.21 | 67.00 | 59.90 | 64.19 | 0.8M |
| 2024-04-15 | 66.99 | 67.60 | 62.53 | 64.19 | 0.7M |
| 2024-04-12 | 68.94 | 69.32 | 66.66 | 66.94 | 0.7M |
| 2024-04-11 | 71.50 | 72.98 | 69.98 | 69.98 | 0.4M |
| 2024-04-10 | 75.10 | 75.10 | 70.88 | 71.98 | 0.6M |
| 2024-04-09 | 74.00 | 75.80 | 73.76 | 75.48 | 0.3M |
| 2024-04-08 | 74.88 | 76.48 | 74.00 | 74.28 | 0.3M |
| 2024-04-03 | 76.19 | 77.86 | 74.40 | 76.00 | 0.5M |
| 2024-04-02 | 76.09 | 78.36 | 76.00 | 76.70 | 0.9M |
| 2024-04-01 | 76.05 | 76.47 | 74.83 | 75.99 | 0.6M |
| 2024-03-29 | 74.20 | 76.36 | 73.50 | 76.19 | 0.7M |
| 2024-03-28 | 71.99 | 75.10 | 71.99 | 74.20 | 0.7M |
| 2024-03-27 | 75.00 | 75.35 | 72.06 | 72.06 | 0.8M |
| 2024-03-26 | 74.67 | 76.84 | 74.25 | 75.30 | 0.9M |
| 2024-03-25 | 79.30 | 79.50 | 74.44 | 74.87 | 1.5M |
| 2024-03-22 | 76.66 | 82.01 | 76.60 | 79.82 | 2.0M |
| 2024-03-21 | 76.68 | 79.55 | 76.41 | 77.41 | 1.2M |
| 2024-03-20 | 73.92 | 79.50 | 73.69 | 76.80 | 1.3M |
| 2024-03-19 | 73.40 | 75.50 | 73.20 | 74.11 | 1.3M |
| 2024-03-18 | 73.10 | 73.50 | 72.40 | 73.50 | 0.9M |
| 2024-03-15 | 72.75 | 73.65 | 72.21 | 73.09 | 0.8M |
| 2024-03-14 | 72.50 | 73.38 | 71.60 | 72.70 | 0.9M |
| 2024-03-13 | 73.39 | 73.60 | 72.02 | 72.50 | 1.0M |
| 2024-03-12 | 70.90 | 75.95 | 70.70 | 73.58 | 1.8M |
| 2024-03-11 | 70.05 | 70.64 | 69.70 | 70.60 | 0.8M |
| 2024-03-08 | 71.16 | 72.49 | 68.88 | 70.96 | 1.0M |
| 2024-03-07 | 70.13 | 73.99 | 70.13 | 71.00 | 1.1M |
| 2024-03-06 | 69.64 | 70.81 | 69.03 | 70.15 | 0.6M |
| 2024-03-05 | 72.00 | 73.36 | 70.50 | 70.81 | 0.7M |
| 2024-03-04 | 71.39 | 73.60 | 70.68 | 72.68 | 0.8M |
| 2024-03-01 | 71.71 | 72.83 | 70.30 | 71.13 | 0.9M |
| 2024-02-29 | 67.01 | 72.96 | 67.01 | 71.50 | 1.1M |
| 2024-02-28 | 74.40 | 74.50 | 68.00 | 68.76 | 1.2M |
| 2024-02-27 | 72.90 | 74.80 | 71.83 | 74.44 | 1.1M |
| 2024-02-26 | 69.08 | 76.56 | 69.02 | 74.48 | 1.5M |
| 2024-02-23 | 69.12 | 69.88 | 68.20 | 69.60 | 0.7M |
| 2024-02-22 | 68.19 | 69.98 | 68.19 | 69.47 | 0.5M |
| 2024-02-21 | 68.50 | 70.47 | 67.32 | 68.95 | 0.7M |
| 2024-02-20 | 68.40 | 69.34 | 67.11 | 68.59 | 0.5M |
| 2024-02-19 | 69.00 | 70.50 | 67.84 | 69.34 | 1.0M |
| 2024-02-08 | 65.08 | 68.80 | 63.99 | 68.28 | 1.0M |
| 2024-02-07 | 66.01 | 66.59 | 63.45 | 65.28 | 1.0M |
| 2024-02-06 | 61.00 | 68.18 | 60.23 | 66.00 | 1.2M |
| 2024-02-05 | 64.00 | 65.20 | 60.00 | 62.50 | 1.2M |
| 2024-02-02 | 61.98 | 64.99 | 61.79 | 63.93 | 1.3M |
| 2024-02-01 | 59.00 | 62.47 | 58.58 | 61.34 | 0.9M |
| 2024-01-31 | 63.70 | 64.29 | 59.52 | 59.57 | 0.8M |
| 2024-01-30 | 67.00 | 67.00 | 63.39 | 63.74 | 0.7M |
| 2024-01-29 | 69.00 | 70.50 | 66.62 | 66.99 | 0.6M |
| 2024-01-26 | 71.40 | 71.57 | 68.77 | 69.06 | 0.8M |
| 2024-01-25 | 68.35 | 72.45 | 67.55 | 71.86 | 1.1M |
| 2024-01-24 | 70.12 | 70.75 | 66.10 | 68.37 | 0.9M |
| 2024-01-23 | 68.64 | 71.20 | 67.56 | 69.69 | 0.7M |
| 2024-01-22 | 74.37 | 75.69 | 67.53 | 69.10 | 0.9M |
| 2024-01-19 | 75.91 | 77.68 | 74.88 | 74.88 | 0.6M |
| 2024-01-18 | 74.90 | 76.89 | 73.23 | 75.83 | 0.8M |
| 2024-01-17 | 78.00 | 78.00 | 75.37 | 75.37 | 0.5M |
| 2024-01-16 | 78.55 | 79.63 | 76.18 | 77.56 | 0.6M |
| 2024-01-15 | 79.40 | 80.00 | 75.98 | 79.01 | 1.0M |
| 2024-01-12 | 81.60 | 83.19 | 79.53 | 79.97 | 1.2M |
| 2024-01-11 | 81.00 | 82.59 | 80.50 | 82.37 | 1.0M |
| 2024-01-10 | 81.04 | 83.94 | 79.26 | 81.54 | 1.2M |
| 2024-01-09 | 82.61 | 84.60 | 81.08 | 81.49 | 0.8M |
| 2024-01-08 | 85.69 | 85.69 | 82.20 | 82.31 | 0.6M |
| 2024-01-05 | 88.71 | 90.72 | 84.50 | 85.10 | 0.9M |
| 2024-01-04 | 89.98 | 90.00 | 88.00 | 88.80 | 0.7M |
| 2024-01-03 | 90.96 | 92.21 | 88.60 | 90.26 | 0.9M |
| 2024-01-02 | 93.80 | 93.80 | 91.00 | 91.28 | 0.9M |