45.00
Última Actualización: 2025-09-16
| 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 | 43.00 | 43.00 | 42.20 | 42.20 | 0.0M |
| 2024-12-24 | 50.90 | 50.90 | 43.40 | 43.40 | 0.0M |
| 2024-12-13 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2024-12-12 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-12-06 | 42.55 | 47.65 | 42.55 | 47.65 | 0.0M |
| 2024-12-05 | 43.10 | 43.10 | 43.10 | 43.10 | 0.0M |
| 2024-11-26 | 38.65 | 47.90 | 38.65 | 47.90 | 0.0M |
| 2024-11-21 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-11-14 | 46.80 | 46.80 | 46.80 | 46.80 | 0.0M |
| 2024-11-06 | 48.59 | 48.59 | 48.59 | 48.59 | 0.0M |
| 2024-11-05 | 50.10 | 50.10 | 50.10 | 50.10 | 0.0M |
| 2024-11-04 | 50.10 | 50.10 | 50.10 | 50.10 | 0.0M |
| 2024-10-31 | 52.00 | 54.75 | 50.10 | 50.10 | 0.0M |
| 2024-10-30 | 49.05 | 49.95 | 46.05 | 49.40 | 0.0M |
| 2024-10-29 | 42.05 | 42.05 | 42.05 | 42.05 | 0.0M |
| 2024-10-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-10-25 | 54.95 | 54.95 | 54.95 | 54.95 | 0.0M |
| 2024-10-21 | 46.10 | 46.10 | 46.10 | 46.10 | 0.0M |
| 2024-10-15 | 47.00 | 47.00 | 45.95 | 46.10 | 0.0M |
| 2024-10-14 | 47.00 | 53.50 | 47.00 | 51.95 | 0.0M |
| 2024-10-11 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-10-09 | 37.50 | 46.00 | 37.50 | 45.55 | 0.0M |
| 2024-10-07 | 45.05 | 45.05 | 45.05 | 45.05 | 0.0M |
| 2024-10-03 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-10-01 | 45.00 | 47.25 | 45.00 | 47.25 | 0.0M |
| 2024-09-30 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-09-27 | 45.11 | 45.11 | 45.00 | 45.07 | 0.0M |
| 2024-09-25 | 46.26 | 46.26 | 45.00 | 45.00 | 0.0M |
| 2024-09-23 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-09-20 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-09-19 | 45.00 | 45.00 | 44.00 | 44.00 | 0.0M |
| 2024-09-10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.0M |
| 2024-09-09 | 45.01 | 45.01 | 45.01 | 45.01 | 0.0M |
| 2024-09-05 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-08-30 | 48.16 | 48.50 | 48.16 | 48.50 | 0.0M |
| 2024-08-29 | 50.99 | 50.99 | 50.99 | 50.99 | 0.0M |
| 2024-08-28 | 51.00 | 51.00 | 50.50 | 50.99 | 0.0M |
| 2024-08-22 | 51.00 | 51.00 | 50.00 | 50.23 | 0.0M |
| 2024-08-21 | 50.25 | 50.25 | 50.25 | 50.25 | 0.0M |
| 2024-08-19 | 50.21 | 51.00 | 50.21 | 51.00 | 0.0M |
| 2024-08-14 | 52.99 | 52.99 | 52.99 | 52.99 | 0.0M |
| 2024-08-13 | 50.10 | 50.10 | 50.10 | 50.10 | 0.0M |
| 2024-08-12 | 54.68 | 55.90 | 53.89 | 53.89 | 0.0M |
| 2024-08-09 | 51.15 | 54.80 | 51.00 | 54.68 | 0.0M |
| 2024-08-02 | 53.31 | 56.00 | 53.10 | 53.10 | 0.0M |
| 2024-08-01 | 59.95 | 59.95 | 54.56 | 56.00 | 0.0M |
| 2024-07-31 | 58.00 | 59.95 | 58.00 | 58.00 | 0.0M |
| 2024-07-29 | 54.70 | 57.40 | 54.50 | 57.00 | 0.0M |
| 2024-07-26 | 54.00 | 55.70 | 49.50 | 54.70 | 0.0M |
| 2024-07-25 | 50.70 | 54.00 | 50.70 | 53.50 | 0.0M |
| 2024-07-24 | 50.05 | 50.80 | 50.05 | 50.80 | 0.0M |
| 2024-07-23 | 49.25 | 53.55 | 49.01 | 49.79 | 0.0M |
| 2024-07-22 | 46.00 | 49.70 | 46.00 | 49.28 | 0.0M |
| 2024-07-19 | 45.01 | 45.01 | 45.00 | 45.00 | 0.0M |
| 2024-07-18 | 45.01 | 45.01 | 45.01 | 45.01 | 0.0M |
| 2024-07-16 | 46.00 | 46.00 | 45.00 | 46.00 | 0.0M |
| 2024-07-12 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-07-11 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-07-10 | 45.01 | 48.00 | 45.01 | 48.00 | 0.0M |
| 2024-07-08 | 46.26 | 49.99 | 46.26 | 48.90 | 0.0M |
| 2024-07-05 | 47.00 | 49.95 | 46.26 | 46.26 | 0.0M |
| 2024-07-02 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-07-01 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-06-28 | 45.91 | 45.91 | 45.91 | 45.91 | 0.0M |
| 2024-06-26 | 46.05 | 46.05 | 46.05 | 46.05 | 0.0M |
| 2024-06-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-06-24 | 49.90 | 49.90 | 49.90 | 49.90 | 0.0M |
| 2024-06-19 | 49.00 | 50.00 | 49.00 | 50.00 | 0.0M |
| 2024-06-18 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-06-12 | 48.16 | 49.00 | 48.16 | 49.00 | 0.0M |
| 2024-06-07 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-06-06 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-06-05 | 45.00 | 48.00 | 45.00 | 48.00 | 0.0M |
| 2024-06-04 | 46.50 | 47.00 | 44.00 | 45.99 | 0.0M |
| 2024-06-03 | 48.50 | 48.50 | 43.50 | 47.00 | 0.0M |
| 2024-05-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-05-29 | 52.72 | 52.72 | 52.72 | 52.72 | 0.0M |
| 2024-05-28 | 52.25 | 52.25 | 51.45 | 52.08 | 0.0M |
| 2024-05-27 | 51.95 | 51.95 | 51.95 | 51.95 | 0.0M |
| 2024-05-22 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2024-05-21 | 54.49 | 54.50 | 54.49 | 54.50 | 0.0M |
| 2024-05-17 | 53.70 | 53.70 | 53.58 | 53.58 | 0.0M |
| 2024-05-16 | 52.00 | 52.00 | 49.20 | 49.20 | 0.0M |
| 2024-05-15 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2024-05-14 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2024-05-13 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2024-05-10 | 55.10 | 55.10 | 54.05 | 54.05 | 0.0M |
| 2024-05-09 | 55.00 | 55.00 | 54.95 | 55.00 | 0.0M |
| 2024-05-07 | 53.01 | 57.60 | 53.01 | 55.80 | 0.0M |
| 2024-05-06 | 56.00 | 57.00 | 55.00 | 57.00 | 0.0M |
| 2024-05-03 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2024-05-02 | 53.00 | 54.60 | 53.00 | 54.58 | 0.0M |
| 2024-04-30 | 52.15 | 52.15 | 51.00 | 51.55 | 0.0M |
| 2024-04-29 | 55.80 | 55.80 | 55.80 | 55.80 | 0.0M |
| 2024-04-26 | 54.00 | 55.80 | 54.00 | 55.80 | 0.0M |
| 2024-04-25 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2024-04-24 | 52.60 | 54.00 | 52.60 | 54.00 | 0.0M |
| 2024-04-22 | 52.60 | 52.60 | 52.60 | 52.60 | 0.0M |
| 2024-04-19 | 51.00 | 52.51 | 51.00 | 52.51 | 0.0M |
| 2024-04-18 | 52.51 | 52.51 | 52.51 | 52.51 | 0.0M |
| 2024-04-16 | 53.10 | 53.10 | 53.00 | 53.00 | 0.0M |
| 2024-04-15 | 51.30 | 53.40 | 51.30 | 53.40 | 0.0M |
| 2024-04-10 | 51.05 | 51.05 | 51.05 | 51.05 | 0.0M |
| 2024-04-09 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2024-04-08 | 54.00 | 55.40 | 54.00 | 55.40 | 0.0M |
| 2024-04-05 | 52.50 | 54.00 | 52.50 | 54.00 | 0.0M |
| 2024-04-04 | 53.00 | 53.40 | 51.00 | 53.27 | 0.0M |
| 2024-04-03 | 51.10 | 53.50 | 50.05 | 53.00 | 0.0M |
| 2024-04-02 | 54.00 | 54.00 | 53.60 | 53.60 | 0.0M |
| 2024-04-01 | 51.00 | 53.00 | 51.00 | 53.00 | 0.0M |
| 2024-03-28 | 52.15 | 52.25 | 49.15 | 49.15 | 0.0M |
| 2024-03-27 | 54.59 | 56.20 | 51.05 | 51.31 | 0.1M |
| 2024-03-26 | 48.15 | 55.90 | 48.15 | 53.00 | 0.1M |
| 2024-03-22 | 48.05 | 52.90 | 48.05 | 51.00 | 0.0M |
| 2024-03-21 | 52.00 | 52.30 | 50.10 | 52.30 | 0.0M |
| 2024-03-20 | 51.05 | 51.50 | 51.05 | 51.20 | 0.0M |
| 2024-03-19 | 53.00 | 53.00 | 51.05 | 52.00 | 0.0M |
| 2024-03-18 | 51.25 | 53.00 | 50.10 | 50.80 | 0.0M |
| 2024-03-15 | 55.75 | 56.50 | 52.15 | 53.50 | 0.0M |
| 2024-03-14 | 47.10 | 54.75 | 47.10 | 54.75 | 0.0M |
| 2024-03-13 | 52.00 | 55.45 | 49.85 | 50.26 | 0.0M |
| 2024-03-12 | 56.00 | 56.00 | 54.27 | 54.50 | 0.0M |
| 2024-03-11 | 61.00 | 61.00 | 60.30 | 60.30 | 0.0M |
| 2024-03-06 | 60.30 | 60.30 | 60.30 | 60.30 | 0.0M |
| 2024-03-05 | 65.00 | 65.00 | 61.15 | 62.00 | 0.0M |
| 2024-03-04 | 59.25 | 59.25 | 59.25 | 59.25 | 0.0M |
| 2024-03-02 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-02-29 | 65.00 | 65.00 | 62.00 | 62.00 | 0.0M |
| 2024-02-28 | 61.20 | 68.45 | 61.20 | 63.50 | 0.0M |
| 2024-02-27 | 65.60 | 65.60 | 65.60 | 65.60 | 0.0M |
| 2024-02-26 | 67.00 | 67.00 | 63.00 | 63.55 | 0.0M |
| 2024-02-22 | 67.00 | 68.70 | 65.11 | 68.70 | 0.0M |
| 2024-02-19 | 69.25 | 69.25 | 69.25 | 69.25 | 0.0M |
| 2024-02-16 | 68.10 | 68.10 | 66.50 | 67.53 | 0.0M |
| 2024-02-14 | 65.00 | 68.30 | 65.00 | 68.30 | 0.0M |
| 2024-02-13 | 67.70 | 70.00 | 67.70 | 70.00 | 0.0M |
| 2024-02-12 | 72.80 | 74.00 | 67.00 | 74.00 | 0.0M |
| 2024-02-09 | 67.60 | 72.65 | 63.01 | 72.65 | 0.0M |
| 2024-02-08 | 70.50 | 72.25 | 69.90 | 69.90 | 0.0M |
| 2024-02-07 | 72.70 | 72.70 | 70.50 | 70.50 | 0.0M |
| 2024-02-06 | 72.00 | 74.90 | 72.00 | 72.75 | 0.0M |
| 2024-02-05 | 70.00 | 72.00 | 70.00 | 71.95 | 0.0M |
| 2024-01-31 | 72.00 | 72.00 | 70.50 | 70.50 | 0.0M |
| 2024-01-30 | 75.00 | 75.00 | 73.00 | 73.00 | 0.0M |
| 2024-01-29 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2024-01-25 | 77.40 | 78.90 | 75.00 | 75.00 | 0.0M |
| 2024-01-24 | 70.00 | 74.00 | 70.00 | 72.00 | 0.0M |
| 2024-01-23 | 71.99 | 71.99 | 70.65 | 70.65 | 0.0M |
| 2024-01-20 | 66.01 | 69.70 | 66.01 | 68.05 | 0.0M |
| 2024-01-19 | 66.30 | 68.50 | 66.30 | 66.50 | 0.0M |
| 2024-01-18 | 66.25 | 66.25 | 65.01 | 66.00 | 0.0M |
| 2024-01-17 | 68.05 | 68.50 | 66.01 | 67.50 | 0.0M |
| 2024-01-16 | 68.03 | 70.30 | 68.03 | 70.30 | 0.0M |
| 2024-01-15 | 68.02 | 68.50 | 68.02 | 68.24 | 0.0M |
| 2024-01-12 | 73.00 | 73.00 | 70.25 | 70.25 | 0.0M |
| 2024-01-11 | 73.98 | 73.98 | 73.98 | 73.98 | 0.0M |
| 2024-01-10 | 72.45 | 72.45 | 71.85 | 71.85 | 0.0M |
| 2024-01-09 | 73.55 | 73.55 | 72.45 | 72.45 | 0.0M |
| 2024-01-08 | 76.85 | 76.85 | 73.35 | 73.35 | 0.0M |
| 2024-01-05 | 76.50 | 76.95 | 74.01 | 75.00 | 0.0M |
| 2024-01-04 | 73.00 | 75.00 | 73.00 | 74.71 | 0.0M |
| 2024-01-03 | 74.50 | 74.50 | 72.60 | 72.60 | 0.0M |
| 2024-01-02 | 72.55 | 72.55 | 72.50 | 72.50 | 0.0M |
| 2024-01-01 | 73.00 | 74.99 | 73.00 | 74.50 | 0.0M |