63.90
Última Actualización: 2025-09-29
| 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 | 66.20 | 66.80 | 65.00 | 65.72 | 0.3M |
| 2024-12-30 | 66.91 | 67.47 | 65.32 | 66.30 | 0.3M |
| 2024-12-27 | 67.15 | 67.81 | 66.42 | 66.90 | 0.4M |
| 2024-12-26 | 65.92 | 67.43 | 65.31 | 66.97 | 0.4M |
| 2024-12-25 | 66.11 | 67.47 | 65.41 | 65.91 | 0.4M |
| 2024-12-24 | 65.76 | 67.58 | 65.40 | 66.10 | 0.4M |
| 2024-12-23 | 69.50 | 69.50 | 65.00 | 65.71 | 0.7M |
| 2024-12-20 | 69.08 | 70.30 | 68.70 | 68.93 | 0.6M |
| 2024-12-19 | 69.15 | 69.69 | 67.71 | 69.08 | 0.4M |
| 2024-12-18 | 68.00 | 70.09 | 68.00 | 69.65 | 0.4M |
| 2024-12-17 | 71.58 | 71.77 | 68.55 | 68.55 | 0.6M |
| 2024-12-16 | 72.47 | 72.77 | 71.33 | 71.58 | 0.3M |
| 2024-12-13 | 72.61 | 72.61 | 71.66 | 72.30 | 0.3M |
| 2024-12-12 | 71.95 | 72.71 | 71.50 | 72.63 | 0.5M |
| 2024-12-11 | 73.00 | 73.47 | 72.00 | 72.10 | 0.5M |
| 2024-12-10 | 74.15 | 75.21 | 72.48 | 73.00 | 1.1M |
| 2024-12-09 | 72.52 | 74.80 | 71.85 | 73.03 | 1.3M |
| 2024-12-06 | 70.80 | 73.45 | 70.08 | 73.17 | 1.1M |
| 2024-12-05 | 70.50 | 71.16 | 70.23 | 70.55 | 0.5M |
| 2024-12-04 | 71.99 | 72.47 | 70.19 | 70.47 | 0.5M |
| 2024-12-03 | 72.77 | 73.22 | 71.59 | 71.68 | 0.6M |
| 2024-12-02 | 70.21 | 73.54 | 70.21 | 72.66 | 0.8M |
| 2024-11-29 | 70.98 | 70.98 | 68.90 | 70.20 | 0.8M |
| 2024-11-28 | 70.20 | 71.38 | 68.68 | 70.37 | 0.9M |
| 2024-11-27 | 72.52 | 72.52 | 68.06 | 70.20 | 1.0M |
| 2024-11-26 | 74.98 | 74.98 | 71.60 | 72.25 | 0.9M |
| 2024-11-25 | 76.95 | 76.96 | 73.39 | 74.74 | 0.7M |
| 2024-11-22 | 81.36 | 81.36 | 75.07 | 76.00 | 1.3M |
| 2024-11-21 | 81.60 | 83.66 | 80.28 | 81.68 | 1.2M |
| 2024-11-20 | 79.00 | 82.51 | 78.66 | 81.49 | 1.6M |
| 2024-11-19 | 78.60 | 79.14 | 77.32 | 78.63 | 0.6M |
| 2024-11-18 | 81.50 | 81.77 | 77.07 | 78.58 | 1.0M |
| 2024-11-15 | 81.04 | 84.35 | 80.66 | 80.93 | 1.1M |
| 2024-11-14 | 83.27 | 84.50 | 81.07 | 81.50 | 0.7M |
| 2024-11-13 | 84.06 | 85.58 | 82.28 | 84.07 | 0.8M |
| 2024-11-12 | 86.55 | 86.98 | 83.50 | 84.99 | 1.5M |
| 2024-11-11 | 80.90 | 85.88 | 80.31 | 85.78 | 2.0M |
| 2024-11-08 | 81.60 | 82.93 | 81.02 | 81.04 | 1.2M |
| 2024-11-07 | 81.75 | 82.31 | 79.98 | 81.77 | 1.1M |
| 2024-11-06 | 82.63 | 84.38 | 81.48 | 81.70 | 1.5M |
| 2024-11-05 | 81.32 | 83.50 | 81.32 | 83.25 | 1.3M |
| 2024-11-04 | 79.36 | 81.68 | 78.50 | 81.32 | 1.0M |
| 2024-11-01 | 81.99 | 82.38 | 79.35 | 79.36 | 1.3M |
| 2024-10-31 | 78.00 | 80.99 | 77.14 | 80.75 | 1.5M |
| 2024-10-30 | 78.00 | 80.38 | 76.76 | 77.89 | 1.2M |
| 2024-10-29 | 82.76 | 82.80 | 77.60 | 77.78 | 1.5M |
| 2024-10-28 | 80.18 | 84.05 | 79.24 | 81.30 | 2.2M |
| 2024-10-25 | 79.00 | 79.79 | 77.15 | 79.22 | 1.7M |
| 2024-10-24 | 76.33 | 77.80 | 75.17 | 77.70 | 1.6M |
| 2024-10-23 | 74.40 | 74.80 | 73.68 | 74.68 | 1.1M |
| 2024-10-22 | 73.96 | 74.97 | 73.80 | 74.40 | 1.0M |
| 2024-10-21 | 77.50 | 77.56 | 73.80 | 73.96 | 1.5M |
| 2024-10-18 | 77.45 | 77.76 | 75.29 | 77.60 | 1.1M |
| 2024-10-17 | 80.34 | 80.34 | 77.45 | 77.45 | 0.6M |
| 2024-10-16 | 79.98 | 81.30 | 78.70 | 79.91 | 0.5M |
| 2024-10-15 | 82.44 | 82.78 | 79.84 | 80.85 | 0.7M |
| 2024-10-14 | 81.31 | 82.50 | 80.46 | 82.48 | 0.6M |
| 2024-10-11 | 84.49 | 84.58 | 81.00 | 81.28 | 0.4M |
| 2024-10-10 | 83.92 | 85.97 | 81.80 | 84.09 | 0.8M |
| 2024-10-09 | 93.00 | 93.00 | 82.53 | 83.92 | 1.9M |
| 2024-10-08 | 100.00 | 105.15 | 87.96 | 93.50 | 3.2M |
| 2024-09-30 | 82.56 | 89.88 | 81.81 | 89.00 | 2.7M |
| 2024-09-27 | 79.84 | 80.57 | 79.47 | 80.46 | 0.9M |
| 2024-09-26 | 78.94 | 79.90 | 78.50 | 79.70 | 0.4M |
| 2024-09-25 | 80.30 | 80.60 | 79.32 | 79.50 | 0.6M |
| 2024-09-24 | 80.15 | 80.36 | 77.89 | 80.30 | 0.9M |
| 2024-09-23 | 79.30 | 80.78 | 79.05 | 80.15 | 0.3M |
| 2024-09-20 | 78.48 | 79.88 | 78.13 | 79.80 | 0.4M |
| 2024-09-19 | 77.70 | 78.58 | 77.20 | 78.48 | 0.4M |
| 2024-09-18 | 77.39 | 78.30 | 77.00 | 77.58 | 0.3M |
| 2024-09-13 | 77.94 | 78.18 | 76.64 | 77.36 | 0.3M |
| 2024-09-12 | 78.18 | 79.00 | 77.20 | 77.88 | 0.6M |
| 2024-09-11 | 76.60 | 78.25 | 76.32 | 77.75 | 0.7M |
| 2024-09-10 | 76.51 | 76.74 | 75.82 | 76.58 | 0.2M |
| 2024-09-09 | 76.40 | 77.00 | 75.05 | 76.28 | 0.3M |
| 2024-09-06 | 76.90 | 77.23 | 76.18 | 76.28 | 0.2M |
| 2024-09-05 | 77.49 | 77.58 | 76.31 | 77.00 | 0.3M |
| 2024-09-04 | 77.28 | 78.84 | 76.50 | 77.51 | 0.4M |
| 2024-09-03 | 78.01 | 78.77 | 76.66 | 77.30 | 0.6M |
| 2024-09-02 | 77.20 | 79.80 | 77.10 | 77.93 | 0.7M |
| 2024-08-30 | 76.98 | 79.58 | 76.26 | 78.38 | 1.2M |
| 2024-08-29 | 76.08 | 91.67 | 76.04 | 79.51 | 1.8M |
| 2024-08-28 | 76.47 | 76.47 | 75.80 | 76.40 | 0.2M |
| 2024-08-27 | 76.00 | 76.78 | 75.25 | 76.17 | 0.2M |
| 2024-08-26 | 73.71 | 76.26 | 73.71 | 76.03 | 0.2M |
| 2024-08-23 | 76.00 | 76.17 | 73.56 | 75.75 | 0.4M |
| 2024-08-22 | 75.50 | 76.65 | 75.50 | 75.97 | 0.2M |
| 2024-08-21 | 76.00 | 77.26 | 75.85 | 76.26 | 0.2M |
| 2024-08-20 | 78.47 | 78.47 | 75.90 | 76.76 | 0.5M |
| 2024-08-19 | 78.10 | 78.73 | 77.42 | 77.95 | 0.4M |
| 2024-08-16 | 77.12 | 78.33 | 77.12 | 78.10 | 0.4M |
| 2024-08-15 | 76.98 | 78.62 | 76.32 | 77.68 | 0.5M |
| 2024-08-14 | 77.01 | 77.27 | 76.22 | 77.03 | 0.2M |
| 2024-08-13 | 76.80 | 77.18 | 75.64 | 77.18 | 0.3M |
| 2024-08-12 | 75.59 | 77.88 | 75.09 | 76.65 | 0.6M |
| 2024-08-09 | 77.52 | 78.03 | 74.99 | 75.00 | 0.8M |
| 2024-08-08 | 78.00 | 78.66 | 77.49 | 77.99 | 0.4M |
| 2024-08-07 | 79.00 | 79.19 | 78.35 | 78.44 | 0.3M |
| 2024-08-06 | 78.30 | 79.77 | 77.76 | 79.00 | 0.6M |
| 2024-08-05 | 76.61 | 80.00 | 76.53 | 78.07 | 0.9M |
| 2024-08-02 | 76.00 | 78.45 | 75.75 | 77.80 | 0.5M |
| 2024-08-01 | 79.80 | 79.80 | 73.33 | 76.45 | 0.8M |
| 2024-07-31 | 72.20 | 75.81 | 72.20 | 75.00 | 0.8M |
| 2024-07-30 | 72.00 | 72.72 | 71.15 | 72.60 | 0.4M |
| 2024-07-29 | 72.90 | 72.91 | 71.00 | 72.25 | 0.4M |
| 2024-07-26 | 70.55 | 71.98 | 70.22 | 71.90 | 0.4M |
| 2024-07-25 | 70.63 | 71.00 | 69.50 | 71.00 | 0.3M |
| 2024-07-24 | 71.00 | 71.01 | 69.70 | 70.60 | 0.4M |
| 2024-07-23 | 71.86 | 73.43 | 70.35 | 71.00 | 0.8M |
| 2024-07-22 | 69.30 | 71.86 | 69.10 | 71.86 | 0.7M |
| 2024-07-19 | 67.04 | 69.99 | 66.82 | 69.60 | 0.6M |
| 2024-07-18 | 69.00 | 69.00 | 66.77 | 68.18 | 0.3M |
| 2024-07-17 | 69.80 | 69.98 | 68.51 | 69.16 | 0.3M |
| 2024-07-16 | 68.05 | 69.36 | 67.68 | 69.05 | 0.3M |
| 2024-07-15 | 68.64 | 68.97 | 67.72 | 68.35 | 0.2M |
| 2024-07-12 | 68.40 | 68.99 | 67.92 | 68.47 | 0.4M |
| 2024-07-11 | 69.34 | 70.00 | 68.07 | 68.40 | 0.8M |
| 2024-07-10 | 67.30 | 68.96 | 67.02 | 68.65 | 0.4M |
| 2024-07-09 | 66.45 | 68.00 | 65.00 | 67.98 | 0.8M |
| 2024-07-08 | 69.39 | 69.77 | 66.00 | 66.45 | 0.5M |
| 2024-07-05 | 68.12 | 69.49 | 67.68 | 69.14 | 0.3M |
| 2024-07-04 | 69.79 | 70.37 | 68.60 | 69.00 | 0.4M |
| 2024-07-03 | 70.02 | 70.87 | 69.01 | 69.88 | 0.6M |
| 2024-07-02 | 68.58 | 70.78 | 68.05 | 70.00 | 0.7M |
| 2024-07-01 | 69.00 | 71.62 | 67.60 | 68.49 | 1.1M |
| 2024-06-28 | 65.69 | 67.90 | 65.69 | 67.62 | 0.5M |
| 2024-06-27 | 65.86 | 66.80 | 65.21 | 66.08 | 0.5M |
| 2024-06-26 | 63.79 | 65.93 | 63.12 | 65.88 | 0.5M |
| 2024-06-25 | 62.60 | 64.60 | 61.52 | 63.79 | 0.6M |
| 2024-06-24 | 64.20 | 64.66 | 62.01 | 62.39 | 0.5M |
| 2024-06-21 | 64.80 | 65.32 | 63.09 | 64.79 | 0.4M |
| 2024-06-20 | 64.04 | 65.17 | 63.34 | 64.72 | 0.4M |
| 2024-06-19 | 64.06 | 64.46 | 63.01 | 64.07 | 0.7M |
| 2024-06-18 | 65.99 | 66.50 | 61.66 | 64.07 | 1.3M |
| 2024-06-17 | 67.90 | 67.90 | 65.28 | 65.62 | 0.5M |
| 2024-06-14 | 68.51 | 68.93 | 67.31 | 67.99 | 0.3M |
| 2024-06-13 | 68.78 | 69.03 | 67.73 | 68.85 | 0.2M |
| 2024-06-12 | 67.80 | 68.80 | 66.92 | 68.76 | 0.3M |
| 2024-06-11 | 68.80 | 68.88 | 66.70 | 67.85 | 0.4M |
| 2024-06-07 | 67.00 | 69.50 | 66.87 | 69.50 | 0.5M |
| 2024-06-06 | 68.63 | 68.96 | 66.10 | 66.77 | 0.6M |
| 2024-06-05 | 66.53 | 69.79 | 66.53 | 68.96 | 0.4M |
| 2024-06-04 | 70.90 | 71.00 | 67.31 | 69.50 | 0.8M |
| 2024-06-03 | 72.07 | 72.88 | 70.12 | 70.71 | 0.6M |
| 2024-05-31 | 66.97 | 72.38 | 66.90 | 71.85 | 1.6M |
| 2024-05-30 | 75.60 | 76.48 | 66.14 | 67.29 | 2.2M |
| 2024-05-29 | 74.51 | 80.58 | 74.51 | 75.48 | 2.2M |
| 2024-05-28 | 72.82 | 75.87 | 72.30 | 75.50 | 1.0M |
| 2024-05-27 | 72.03 | 74.68 | 72.00 | 73.70 | 0.6M |
| 2024-05-24 | 74.00 | 74.30 | 72.79 | 73.39 | 0.3M |
| 2024-05-23 | 74.88 | 75.13 | 73.20 | 73.42 | 0.2M |
| 2024-05-22 | 75.02 | 75.38 | 74.65 | 74.83 | 0.2M |
| 2024-05-21 | 75.00 | 75.90 | 74.50 | 75.03 | 0.4M |
| 2024-05-20 | 74.00 | 75.70 | 73.51 | 75.54 | 0.4M |
| 2024-05-17 | 73.55 | 74.36 | 72.73 | 74.36 | 0.4M |
| 2024-05-16 | 73.00 | 73.92 | 72.00 | 73.07 | 0.5M |
| 2024-05-15 | 74.09 | 74.40 | 72.72 | 73.01 | 0.5M |
| 2024-05-14 | 73.88 | 74.59 | 73.38 | 74.07 | 0.3M |
| 2024-05-13 | 74.29 | 75.41 | 73.35 | 73.99 | 0.6M |
| 2024-05-10 | 75.49 | 75.98 | 74.90 | 75.00 | 0.5M |
| 2024-05-09 | 75.14 | 75.50 | 74.50 | 75.38 | 0.3M |
| 2024-05-08 | 74.50 | 75.69 | 73.50 | 75.06 | 0.4M |
| 2024-05-07 | 73.80 | 75.30 | 73.00 | 74.86 | 0.5M |
| 2024-05-06 | 74.00 | 74.29 | 72.65 | 73.60 | 0.4M |
| 2024-04-30 | 73.12 | 74.38 | 73.00 | 73.44 | 0.5M |
| 2024-04-29 | 69.60 | 74.79 | 69.50 | 73.66 | 1.2M |
| 2024-04-26 | 67.17 | 68.66 | 67.01 | 68.45 | 0.6M |
| 2024-04-25 | 66.44 | 67.66 | 66.05 | 67.40 | 0.5M |
| 2024-04-24 | 66.55 | 66.79 | 66.01 | 66.56 | 0.2M |
| 2024-04-23 | 66.85 | 67.00 | 65.60 | 66.55 | 0.2M |
| 2024-04-22 | 66.31 | 67.55 | 66.12 | 66.54 | 0.3M |
| 2024-04-19 | 67.96 | 68.87 | 66.09 | 66.43 | 0.4M |
| 2024-04-18 | 67.50 | 69.32 | 66.50 | 67.95 | 0.8M |
| 2024-04-17 | 65.55 | 67.81 | 65.00 | 67.01 | 0.6M |
| 2024-04-16 | 65.86 | 66.50 | 65.01 | 65.01 | 0.5M |
| 2024-04-15 | 67.16 | 67.97 | 65.10 | 66.48 | 0.7M |
| 2024-04-12 | 68.50 | 68.92 | 67.80 | 67.80 | 0.5M |
| 2024-04-11 | 68.66 | 69.86 | 67.80 | 68.40 | 0.9M |
| 2024-04-10 | 68.99 | 69.59 | 68.00 | 69.02 | 0.5M |
| 2024-04-09 | 68.06 | 69.90 | 67.42 | 69.35 | 0.8M |
| 2024-04-08 | 68.82 | 69.38 | 67.61 | 68.06 | 0.5M |
| 2024-04-03 | 69.00 | 69.49 | 68.16 | 68.82 | 0.4M |
| 2024-04-02 | 67.80 | 69.96 | 67.03 | 68.81 | 0.6M |
| 2024-04-01 | 68.48 | 68.98 | 67.28 | 68.32 | 0.3M |
| 2024-03-29 | 66.15 | 68.51 | 65.68 | 68.05 | 0.6M |
| 2024-03-28 | 65.01 | 66.84 | 64.72 | 66.15 | 0.4M |
| 2024-03-27 | 66.53 | 66.56 | 65.23 | 65.25 | 0.4M |
| 2024-03-26 | 66.36 | 67.00 | 65.20 | 66.38 | 0.6M |
| 2024-03-25 | 67.42 | 67.58 | 64.90 | 66.50 | 1.1M |
| 2024-03-22 | 67.49 | 68.25 | 67.07 | 67.72 | 1.0M |
| 2024-03-21 | 66.97 | 68.60 | 66.45 | 67.64 | 1.2M |
| 2024-03-20 | 63.85 | 66.96 | 63.85 | 66.42 | 1.5M |
| 2024-03-19 | 64.28 | 64.88 | 63.22 | 63.85 | 0.8M |
| 2024-03-18 | 57.42 | 66.49 | 57.40 | 64.33 | 2.1M |
| 2024-03-15 | 57.74 | 58.50 | 56.88 | 57.45 | 0.6M |
| 2024-03-14 | 56.97 | 58.88 | 56.50 | 57.73 | 0.9M |
| 2024-03-13 | 56.99 | 57.00 | 56.27 | 56.55 | 0.4M |
| 2024-03-12 | 56.80 | 57.20 | 56.09 | 56.85 | 0.4M |
| 2024-03-11 | 55.80 | 56.78 | 55.80 | 56.51 | 0.4M |
| 2024-03-08 | 56.26 | 56.90 | 55.82 | 55.99 | 0.5M |
| 2024-03-07 | 56.99 | 57.99 | 56.01 | 56.27 | 0.5M |
| 2024-03-06 | 57.29 | 58.18 | 56.82 | 56.99 | 0.5M |
| 2024-03-05 | 57.30 | 57.90 | 56.59 | 57.08 | 0.6M |
| 2024-03-04 | 57.30 | 58.50 | 56.81 | 57.82 | 0.5M |
| 2024-03-01 | 59.00 | 59.00 | 56.50 | 56.80 | 0.9M |
| 2024-02-29 | 57.03 | 58.68 | 57.00 | 58.32 | 0.8M |
| 2024-02-28 | 60.24 | 61.36 | 56.99 | 57.03 | 1.6M |
| 2024-02-27 | 56.40 | 60.70 | 56.40 | 60.27 | 2.3M |
| 2024-02-26 | 53.04 | 56.86 | 52.50 | 56.40 | 1.5M |
| 2024-02-23 | 54.33 | 54.47 | 52.73 | 53.06 | 1.0M |
| 2024-02-22 | 54.99 | 55.00 | 54.01 | 54.26 | 0.8M |
| 2024-02-21 | 54.55 | 55.68 | 53.73 | 54.99 | 1.1M |
| 2024-02-20 | 54.28 | 55.19 | 53.62 | 54.67 | 0.7M |
| 2024-02-19 | 53.17 | 55.00 | 52.88 | 54.30 | 0.8M |
| 2024-02-08 | 52.70 | 53.39 | 50.01 | 53.18 | 0.8M |
| 2024-02-07 | 53.10 | 53.11 | 51.16 | 51.45 | 0.6M |
| 2024-02-06 | 52.60 | 53.98 | 49.02 | 53.30 | 0.8M |
| 2024-02-05 | 54.50 | 54.99 | 50.03 | 53.00 | 0.8M |
| 2024-02-02 | 54.76 | 55.10 | 52.62 | 54.70 | 0.9M |
| 2024-02-01 | 54.00 | 55.98 | 53.68 | 54.68 | 0.9M |
| 2024-01-31 | 55.55 | 56.40 | 53.84 | 54.45 | 0.9M |
| 2024-01-30 | 56.10 | 57.15 | 55.19 | 55.60 | 1.0M |
| 2024-01-29 | 54.96 | 57.68 | 53.45 | 56.22 | 1.6M |
| 2024-01-26 | 54.43 | 55.92 | 53.63 | 55.04 | 0.9M |
| 2024-01-25 | 52.29 | 55.47 | 52.15 | 54.29 | 0.8M |
| 2024-01-24 | 52.84 | 53.69 | 51.60 | 52.47 | 0.5M |
| 2024-01-23 | 53.54 | 53.90 | 51.56 | 52.83 | 0.8M |
| 2024-01-22 | 52.81 | 54.43 | 52.01 | 53.10 | 1.0M |
| 2024-01-19 | 50.88 | 53.47 | 50.28 | 52.94 | 0.7M |
| 2024-01-18 | 52.01 | 52.01 | 50.10 | 51.00 | 0.4M |
| 2024-01-17 | 54.00 | 54.30 | 52.00 | 52.00 | 0.4M |
| 2024-01-16 | 54.00 | 54.22 | 52.32 | 52.99 | 0.3M |
| 2024-01-15 | 53.41 | 54.30 | 52.98 | 53.96 | 0.2M |
| 2024-01-12 | 53.92 | 54.55 | 53.62 | 53.62 | 0.3M |
| 2024-01-11 | 52.75 | 53.95 | 52.35 | 53.81 | 0.4M |
| 2024-01-10 | 53.50 | 54.00 | 52.70 | 52.71 | 0.3M |
| 2024-01-09 | 53.60 | 54.94 | 53.25 | 53.84 | 0.4M |
| 2024-01-08 | 55.08 | 55.35 | 53.51 | 53.51 | 0.4M |
| 2024-01-05 | 55.93 | 56.18 | 54.00 | 55.08 | 1.1M |
| 2024-01-04 | 54.41 | 56.13 | 54.06 | 55.96 | 0.8M |
| 2024-01-03 | 54.92 | 56.13 | 54.37 | 54.70 | 0.3M |
| 2024-01-02 | 54.56 | 56.16 | 54.23 | 54.91 | 0.5M |