65.68
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 | 69.39 | 69.71 | 67.80 | 68.17 | 0.9M |
| 2024-12-30 | 69.35 | 70.46 | 68.80 | 69.37 | 0.6M |
| 2024-12-27 | 70.20 | 71.11 | 69.78 | 69.86 | 0.9M |
| 2024-12-26 | 68.65 | 70.35 | 68.27 | 70.13 | 1.1M |
| 2024-12-25 | 69.70 | 69.87 | 67.76 | 68.70 | 0.8M |
| 2024-12-24 | 69.00 | 69.55 | 68.01 | 69.21 | 0.7M |
| 2024-12-23 | 69.50 | 69.88 | 67.80 | 68.48 | 1.0M |
| 2024-12-20 | 69.00 | 70.69 | 68.78 | 69.99 | 0.9M |
| 2024-12-19 | 67.90 | 69.50 | 67.60 | 69.50 | 0.9M |
| 2024-12-18 | 68.04 | 69.08 | 67.70 | 68.53 | 0.8M |
| 2024-12-17 | 68.91 | 69.59 | 67.77 | 68.00 | 1.0M |
| 2024-12-16 | 69.51 | 70.50 | 68.60 | 68.97 | 0.9M |
| 2024-12-13 | 71.80 | 72.30 | 69.30 | 69.51 | 1.9M |
| 2024-12-12 | 73.50 | 73.50 | 71.28 | 72.60 | 1.5M |
| 2024-12-11 | 74.09 | 74.52 | 73.10 | 73.65 | 2.0M |
| 2024-12-10 | 77.00 | 77.70 | 74.45 | 74.80 | 2.1M |
| 2024-12-09 | 74.62 | 75.97 | 73.20 | 74.02 | 1.6M |
| 2024-12-06 | 76.15 | 76.61 | 73.70 | 75.10 | 1.7M |
| 2024-12-05 | 72.90 | 77.18 | 72.90 | 75.68 | 2.2M |
| 2024-12-04 | 72.64 | 75.95 | 72.64 | 73.45 | 2.1M |
| 2024-12-03 | 73.01 | 74.07 | 72.45 | 73.10 | 1.5M |
| 2024-12-02 | 73.10 | 73.60 | 72.01 | 73.30 | 1.6M |
| 2024-11-29 | 68.91 | 73.89 | 68.68 | 72.84 | 2.0M |
| 2024-11-28 | 70.11 | 70.45 | 68.40 | 68.90 | 1.2M |
| 2024-11-27 | 68.79 | 70.53 | 67.28 | 70.41 | 1.1M |
| 2024-11-26 | 69.19 | 69.75 | 68.11 | 68.79 | 0.8M |
| 2024-11-25 | 69.60 | 69.95 | 67.43 | 69.37 | 1.4M |
| 2024-11-22 | 72.90 | 73.50 | 68.85 | 69.21 | 1.6M |
| 2024-11-21 | 74.00 | 74.28 | 72.25 | 73.37 | 1.2M |
| 2024-11-20 | 72.76 | 74.61 | 72.30 | 74.14 | 1.5M |
| 2024-11-19 | 70.38 | 73.23 | 69.84 | 72.99 | 2.0M |
| 2024-11-18 | 73.68 | 74.59 | 69.54 | 70.44 | 2.2M |
| 2024-11-15 | 76.10 | 76.93 | 73.55 | 73.99 | 2.1M |
| 2024-11-14 | 79.50 | 80.25 | 76.49 | 76.76 | 1.6M |
| 2024-11-13 | 81.00 | 81.45 | 77.25 | 79.85 | 2.8M |
| 2024-11-12 | 85.00 | 85.74 | 80.50 | 81.45 | 3.0M |
| 2024-11-11 | 79.98 | 86.20 | 79.92 | 84.23 | 4.1M |
| 2024-11-08 | 78.94 | 81.81 | 77.89 | 79.96 | 2.6M |
| 2024-11-07 | 78.46 | 79.76 | 76.12 | 77.65 | 2.4M |
| 2024-11-06 | 76.95 | 81.55 | 74.80 | 78.81 | 5.6M |
| 2024-11-05 | 72.36 | 75.20 | 71.23 | 75.00 | 2.8M |
| 2024-11-04 | 70.56 | 73.28 | 70.56 | 72.13 | 1.8M |
| 2024-11-01 | 73.87 | 74.04 | 70.41 | 70.50 | 1.8M |
| 2024-10-31 | 74.70 | 74.70 | 72.60 | 73.73 | 1.6M |
| 2024-10-30 | 74.50 | 78.98 | 74.01 | 74.78 | 2.0M |
| 2024-10-29 | 76.44 | 77.29 | 75.36 | 75.72 | 1.1M |
| 2024-10-28 | 76.58 | 76.99 | 75.53 | 76.61 | 1.1M |
| 2024-10-25 | 75.86 | 77.48 | 75.28 | 76.49 | 1.4M |
| 2024-10-24 | 75.00 | 77.90 | 74.60 | 75.86 | 1.2M |
| 2024-10-23 | 75.25 | 76.79 | 75.02 | 75.55 | 1.3M |
| 2024-10-22 | 73.85 | 78.50 | 73.21 | 76.11 | 2.4M |
| 2024-10-21 | 73.00 | 75.48 | 71.26 | 73.77 | 2.0M |
| 2024-10-18 | 68.18 | 73.25 | 67.78 | 71.71 | 1.8M |
| 2024-10-17 | 68.07 | 69.41 | 68.00 | 68.09 | 1.0M |
| 2024-10-16 | 67.76 | 68.51 | 67.01 | 67.53 | 0.7M |
| 2024-10-15 | 70.00 | 71.28 | 68.90 | 68.90 | 1.2M |
| 2024-10-14 | 69.52 | 70.68 | 68.02 | 70.55 | 1.2M |
| 2024-10-11 | 71.37 | 71.37 | 68.40 | 69.27 | 1.2M |
| 2024-10-10 | 73.00 | 74.69 | 71.06 | 71.50 | 1.4M |
| 2024-10-09 | 78.99 | 79.78 | 72.30 | 72.80 | 2.4M |
| 2024-10-08 | 88.99 | 88.99 | 76.67 | 82.05 | 3.7M |
| 2024-09-30 | 68.05 | 75.68 | 68.02 | 74.39 | 2.7M |
| 2024-09-27 | 62.50 | 66.20 | 62.50 | 65.66 | 0.9M |
| 2024-09-26 | 59.60 | 62.31 | 59.60 | 62.30 | 0.8M |
| 2024-09-25 | 61.20 | 61.78 | 59.60 | 59.98 | 0.9M |
| 2024-09-24 | 57.80 | 60.35 | 57.50 | 60.33 | 0.7M |
| 2024-09-23 | 57.50 | 58.38 | 57.01 | 57.63 | 0.4M |
| 2024-09-20 | 58.75 | 58.75 | 57.57 | 57.80 | 0.2M |
| 2024-09-19 | 58.60 | 59.70 | 57.85 | 58.41 | 0.4M |
| 2024-09-18 | 57.50 | 58.90 | 56.23 | 58.49 | 0.6M |
| 2024-09-13 | 58.14 | 58.44 | 56.70 | 56.70 | 0.4M |
| 2024-09-12 | 59.15 | 59.72 | 58.05 | 58.09 | 0.3M |
| 2024-09-11 | 58.80 | 59.30 | 58.32 | 59.10 | 0.2M |
| 2024-09-10 | 58.98 | 59.37 | 57.70 | 58.82 | 0.3M |
| 2024-09-09 | 58.14 | 59.18 | 57.82 | 58.93 | 0.2M |
| 2024-09-06 | 60.57 | 60.57 | 58.69 | 58.81 | 0.3M |
| 2024-09-05 | 60.09 | 60.58 | 59.61 | 60.36 | 0.2M |
| 2024-09-04 | 58.60 | 60.54 | 58.24 | 59.61 | 0.5M |
| 2024-09-03 | 57.70 | 59.50 | 57.70 | 58.85 | 0.3M |
| 2024-09-02 | 59.30 | 59.46 | 57.80 | 57.80 | 0.4M |
| 2024-08-30 | 59.00 | 60.36 | 58.81 | 59.60 | 0.7M |
| 2024-08-29 | 56.92 | 59.87 | 56.47 | 59.32 | 0.9M |
| 2024-08-28 | 55.24 | 56.88 | 54.69 | 56.51 | 0.4M |
| 2024-08-27 | 55.53 | 56.56 | 55.06 | 55.24 | 0.3M |
| 2024-08-26 | 57.69 | 58.33 | 55.59 | 55.85 | 0.5M |
| 2024-08-23 | 57.60 | 58.14 | 57.27 | 57.37 | 0.3M |
| 2024-08-22 | 58.92 | 58.92 | 57.53 | 57.67 | 0.3M |
| 2024-08-21 | 58.97 | 59.63 | 58.37 | 58.50 | 0.2M |
| 2024-08-20 | 59.80 | 60.28 | 58.60 | 58.98 | 0.3M |
| 2024-08-19 | 60.29 | 61.23 | 59.59 | 59.80 | 0.3M |
| 2024-08-16 | 60.48 | 60.97 | 60.00 | 60.29 | 0.2M |
| 2024-08-15 | 60.00 | 61.30 | 59.73 | 60.32 | 0.3M |
| 2024-08-14 | 61.50 | 61.51 | 60.01 | 60.16 | 0.3M |
| 2024-08-13 | 61.00 | 61.50 | 60.27 | 61.50 | 0.3M |
| 2024-08-12 | 61.50 | 61.83 | 60.53 | 60.67 | 0.4M |
| 2024-08-09 | 62.46 | 63.72 | 61.83 | 61.83 | 0.4M |
| 2024-08-08 | 62.67 | 63.71 | 61.64 | 62.83 | 0.7M |
| 2024-08-07 | 62.96 | 64.70 | 62.80 | 63.35 | 0.7M |
| 2024-08-06 | 61.67 | 63.30 | 61.14 | 62.29 | 0.4M |
| 2024-08-05 | 62.20 | 63.49 | 61.00 | 61.03 | 0.6M |
| 2024-08-02 | 64.02 | 64.77 | 62.14 | 62.24 | 0.7M |
| 2024-08-01 | 64.90 | 65.44 | 63.80 | 64.51 | 0.5M |
| 2024-07-31 | 60.39 | 64.82 | 60.39 | 64.82 | 1.4M |
| 2024-07-30 | 63.50 | 64.35 | 60.81 | 61.04 | 1.3M |
| 2024-07-29 | 65.91 | 67.77 | 63.62 | 63.63 | 0.8M |
| 2024-07-26 | 64.50 | 66.90 | 64.50 | 65.96 | 0.7M |
| 2024-07-25 | 63.83 | 65.39 | 63.56 | 64.25 | 0.4M |
| 2024-07-24 | 64.89 | 65.58 | 63.99 | 64.00 | 0.5M |
| 2024-07-23 | 66.54 | 66.67 | 64.13 | 64.41 | 0.5M |
| 2024-07-22 | 65.90 | 67.80 | 65.79 | 66.54 | 1.1M |
| 2024-07-19 | 64.07 | 65.88 | 64.05 | 65.84 | 0.7M |
| 2024-07-18 | 61.41 | 65.09 | 60.43 | 65.00 | 1.3M |
| 2024-07-17 | 60.12 | 61.91 | 59.81 | 61.39 | 0.6M |
| 2024-07-16 | 59.50 | 60.64 | 59.22 | 60.29 | 0.4M |
| 2024-07-15 | 60.88 | 61.49 | 59.30 | 59.56 | 0.5M |
| 2024-07-12 | 62.05 | 63.80 | 61.56 | 61.59 | 0.8M |
| 2024-07-11 | 60.00 | 60.78 | 59.50 | 60.15 | 0.4M |
| 2024-07-10 | 59.10 | 60.40 | 58.88 | 58.88 | 0.3M |
| 2024-07-09 | 58.37 | 59.94 | 57.01 | 59.31 | 0.5M |
| 2024-07-08 | 61.14 | 61.53 | 58.20 | 58.65 | 0.7M |
| 2024-07-05 | 60.00 | 61.65 | 59.23 | 61.20 | 0.5M |
| 2024-07-04 | 61.33 | 61.99 | 60.06 | 60.42 | 0.3M |
| 2024-07-03 | 60.31 | 61.80 | 59.22 | 60.90 | 0.5M |
| 2024-07-02 | 63.16 | 63.76 | 60.36 | 60.60 | 0.9M |
| 2024-07-01 | 64.46 | 64.62 | 62.51 | 63.86 | 0.5M |
| 2024-06-28 | 63.29 | 66.15 | 63.01 | 64.46 | 0.6M |
| 2024-06-27 | 66.80 | 66.80 | 63.33 | 63.33 | 0.9M |
| 2024-06-26 | 65.97 | 66.80 | 65.30 | 66.68 | 0.5M |
| 2024-06-25 | 66.01 | 68.47 | 65.56 | 65.97 | 0.8M |
| 2024-06-24 | 68.01 | 68.13 | 66.06 | 66.06 | 0.4M |
| 2024-06-21 | 69.54 | 69.88 | 67.79 | 68.47 | 0.5M |
| 2024-06-20 | 69.71 | 70.78 | 68.86 | 69.52 | 0.5M |
| 2024-06-19 | 70.25 | 70.67 | 69.68 | 69.71 | 0.3M |
| 2024-06-18 | 69.82 | 70.86 | 69.61 | 70.25 | 0.4M |
| 2024-06-17 | 69.00 | 70.24 | 68.71 | 69.90 | 0.4M |
| 2024-06-14 | 70.00 | 70.01 | 68.68 | 69.31 | 0.4M |
| 2024-06-13 | 69.59 | 71.28 | 69.11 | 70.13 | 0.7M |
| 2024-06-12 | 68.78 | 70.50 | 68.70 | 69.59 | 0.9M |
| 2024-06-11 | 65.76 | 68.84 | 65.31 | 68.65 | 0.7M |
| 2024-06-07 | 66.00 | 66.82 | 65.35 | 65.98 | 0.3M |
| 2024-06-06 | 66.67 | 67.27 | 65.05 | 65.44 | 0.5M |
| 2024-06-05 | 66.60 | 67.50 | 66.00 | 66.65 | 0.4M |
| 2024-06-04 | 67.68 | 68.19 | 66.10 | 67.00 | 0.5M |
| 2024-06-03 | 69.18 | 69.20 | 67.13 | 67.83 | 0.5M |
| 2024-05-31 | 67.90 | 69.50 | 67.90 | 68.93 | 0.6M |
| 2024-05-30 | 67.86 | 69.20 | 67.05 | 68.00 | 0.7M |
| 2024-05-29 | 66.70 | 68.68 | 66.70 | 67.88 | 0.4M |
| 2024-05-28 | 69.00 | 69.00 | 67.24 | 67.52 | 0.6M |
| 2024-05-27 | 65.75 | 68.95 | 65.30 | 68.89 | 0.8M |
| 2024-05-24 | 67.17 | 67.42 | 65.66 | 65.75 | 0.6M |
| 2024-05-23 | 68.30 | 68.96 | 67.26 | 67.40 | 0.6M |
| 2024-05-22 | 67.86 | 68.78 | 67.71 | 68.58 | 0.5M |
| 2024-05-21 | 68.99 | 69.13 | 67.85 | 67.86 | 0.6M |
| 2024-05-20 | 69.29 | 70.21 | 68.51 | 68.90 | 0.8M |
| 2024-05-17 | 68.39 | 69.34 | 68.03 | 69.18 | 0.6M |
| 2024-05-16 | 69.73 | 70.28 | 68.29 | 68.39 | 0.7M |
| 2024-05-15 | 69.20 | 71.20 | 68.69 | 69.73 | 0.5M |
| 2024-05-14 | 69.00 | 70.18 | 68.81 | 69.75 | 0.5M |
| 2024-05-13 | 70.88 | 71.00 | 68.11 | 68.78 | 1.2M |
| 2024-05-10 | 71.30 | 72.32 | 70.26 | 71.11 | 0.7M |
| 2024-05-09 | 72.04 | 72.85 | 71.17 | 71.33 | 0.9M |
| 2024-05-08 | 73.26 | 73.38 | 71.45 | 71.45 | 0.6M |
| 2024-05-07 | 74.16 | 74.47 | 73.00 | 73.35 | 0.7M |
| 2024-05-06 | 74.20 | 75.55 | 73.88 | 73.95 | 0.8M |
| 2024-04-30 | 74.47 | 74.67 | 72.90 | 73.03 | 0.6M |
| 2024-04-29 | 72.50 | 74.72 | 72.50 | 74.50 | 1.1M |
| 2024-04-26 | 70.49 | 72.99 | 69.85 | 72.45 | 1.2M |
| 2024-04-25 | 71.28 | 71.73 | 69.50 | 70.40 | 2.0M |
| 2024-04-24 | 73.36 | 75.42 | 73.01 | 75.37 | 0.9M |
| 2024-04-23 | 74.00 | 74.00 | 71.65 | 73.36 | 0.8M |
| 2024-04-22 | 71.96 | 74.80 | 70.88 | 72.89 | 0.9M |
| 2024-04-19 | 74.00 | 74.00 | 72.00 | 72.70 | 1.5M |
| 2024-04-18 | 76.60 | 77.17 | 74.65 | 74.70 | 1.2M |
| 2024-04-17 | 75.90 | 77.19 | 75.12 | 76.65 | 1.3M |
| 2024-04-16 | 78.74 | 78.74 | 74.18 | 75.00 | 2.0M |
| 2024-04-15 | 79.73 | 80.44 | 77.10 | 79.41 | 1.2M |
| 2024-04-12 | 81.27 | 82.53 | 79.71 | 79.88 | 1.3M |
| 2024-04-11 | 79.23 | 82.95 | 77.35 | 81.10 | 2.3M |
| 2024-04-10 | 81.62 | 84.15 | 79.20 | 80.21 | 3.0M |
| 2024-04-09 | 76.00 | 79.94 | 76.00 | 78.89 | 1.4M |
| 2024-04-08 | 76.20 | 77.53 | 75.49 | 75.77 | 0.8M |
| 2024-04-03 | 78.76 | 79.56 | 76.58 | 76.84 | 0.8M |
| 2024-04-02 | 79.15 | 80.17 | 77.30 | 79.27 | 0.9M |
| 2024-04-01 | 78.24 | 80.95 | 78.24 | 79.75 | 1.3M |
| 2024-03-29 | 77.50 | 78.45 | 75.64 | 77.43 | 0.9M |
| 2024-03-28 | 74.45 | 77.88 | 74.11 | 77.40 | 1.6M |
| 2024-03-27 | 75.05 | 75.65 | 73.66 | 74.08 | 1.1M |
| 2024-03-26 | 77.63 | 78.36 | 75.08 | 75.28 | 1.7M |
| 2024-03-25 | 79.60 | 79.90 | 77.17 | 77.20 | 1.1M |
| 2024-03-22 | 82.46 | 82.50 | 78.68 | 79.93 | 2.2M |
| 2024-03-21 | 83.70 | 83.70 | 81.58 | 82.56 | 1.2M |
| 2024-03-20 | 84.88 | 85.20 | 82.11 | 82.78 | 2.3M |
| 2024-03-19 | 84.83 | 88.81 | 84.83 | 85.30 | 3.0M |
| 2024-03-18 | 85.88 | 86.00 | 83.58 | 84.80 | 1.5M |
| 2024-03-15 | 84.62 | 87.00 | 82.93 | 84.88 | 1.9M |
| 2024-03-14 | 82.15 | 85.58 | 82.01 | 83.52 | 2.0M |
| 2024-03-13 | 85.88 | 85.88 | 81.87 | 82.30 | 2.2M |
| 2024-03-12 | 86.50 | 87.53 | 84.48 | 85.01 | 1.3M |
| 2024-03-11 | 84.80 | 85.00 | 82.60 | 85.00 | 1.4M |
| 2024-03-08 | 84.60 | 86.50 | 82.50 | 85.25 | 1.7M |
| 2024-03-07 | 84.88 | 88.88 | 84.40 | 84.60 | 3.7M |
| 2024-03-06 | 78.00 | 84.37 | 77.89 | 81.80 | 2.5M |
| 2024-03-05 | 78.00 | 79.62 | 76.69 | 78.38 | 1.4M |
| 2024-03-04 | 81.36 | 81.36 | 77.14 | 78.63 | 1.7M |
| 2024-03-01 | 77.10 | 79.93 | 77.00 | 79.90 | 2.4M |
| 2024-02-29 | 73.26 | 76.20 | 72.40 | 76.16 | 1.5M |
| 2024-02-28 | 77.95 | 78.00 | 72.33 | 72.40 | 2.0M |
| 2024-02-27 | 75.66 | 78.00 | 75.12 | 77.98 | 2.1M |
| 2024-02-26 | 82.77 | 82.77 | 74.00 | 76.79 | 3.2M |
| 2024-02-23 | 67.80 | 69.35 | 66.88 | 69.06 | 0.8M |
| 2024-02-22 | 67.25 | 67.95 | 66.20 | 67.48 | 0.8M |
| 2024-02-21 | 66.00 | 69.58 | 65.50 | 67.00 | 1.2M |
| 2024-02-20 | 67.74 | 67.80 | 66.01 | 66.45 | 0.9M |
| 2024-02-19 | 68.14 | 69.15 | 67.28 | 68.42 | 0.7M |
| 2024-02-08 | 64.68 | 68.60 | 64.27 | 67.80 | 1.0M |
| 2024-02-07 | 61.49 | 65.55 | 60.22 | 65.00 | 1.0M |
| 2024-02-06 | 57.40 | 62.00 | 55.66 | 61.44 | 0.8M |
| 2024-02-05 | 60.06 | 60.70 | 55.20 | 57.40 | 0.9M |
| 2024-02-02 | 64.10 | 65.41 | 59.18 | 60.99 | 0.9M |
| 2024-02-01 | 61.00 | 66.20 | 59.13 | 64.16 | 1.1M |
| 2024-01-31 | 65.00 | 65.71 | 61.00 | 61.47 | 0.7M |
| 2024-01-30 | 66.58 | 67.29 | 65.15 | 65.15 | 0.5M |
| 2024-01-29 | 68.23 | 69.50 | 66.50 | 66.56 | 0.4M |
| 2024-01-26 | 70.10 | 70.10 | 68.00 | 68.07 | 0.5M |
| 2024-01-25 | 69.11 | 70.50 | 68.27 | 70.27 | 0.6M |
| 2024-01-24 | 69.16 | 69.30 | 66.62 | 68.89 | 0.6M |
| 2024-01-23 | 65.60 | 69.38 | 65.01 | 68.90 | 0.7M |
| 2024-01-22 | 67.26 | 68.64 | 65.16 | 65.90 | 0.4M |
| 2024-01-19 | 68.03 | 69.16 | 67.24 | 67.26 | 0.4M |
| 2024-01-18 | 66.00 | 69.00 | 64.15 | 68.96 | 0.9M |
| 2024-01-17 | 70.59 | 70.59 | 66.84 | 66.85 | 0.7M |
| 2024-01-16 | 71.00 | 71.49 | 68.80 | 70.27 | 0.7M |
| 2024-01-15 | 69.31 | 69.87 | 68.34 | 68.56 | 0.3M |
| 2024-01-12 | 70.01 | 70.46 | 69.20 | 69.30 | 0.3M |
| 2024-01-11 | 69.22 | 70.78 | 68.65 | 70.47 | 0.5M |
| 2024-01-10 | 69.90 | 71.00 | 68.68 | 69.21 | 0.4M |
| 2024-01-09 | 70.70 | 71.89 | 69.18 | 69.93 | 0.5M |
| 2024-01-08 | 73.46 | 73.46 | 69.96 | 69.96 | 0.6M |
| 2024-01-05 | 75.39 | 75.77 | 72.62 | 73.47 | 0.5M |
| 2024-01-04 | 75.80 | 76.00 | 74.73 | 75.43 | 0.5M |
| 2024-01-03 | 76.02 | 76.30 | 74.20 | 76.01 | 0.6M |
| 2024-01-02 | 76.60 | 76.97 | 75.02 | 76.35 | 0.6M |