97.05
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 | 80.78 | 81.49 | 75.66 | 75.69 | 4.5M |
| 2024-12-30 | 80.99 | 83.66 | 79.23 | 81.88 | 6.2M |
| 2024-12-27 | 79.00 | 83.38 | 78.27 | 82.40 | 8.1M |
| 2024-12-26 | 76.50 | 81.06 | 76.18 | 80.10 | 5.9M |
| 2024-12-25 | 76.95 | 78.50 | 74.50 | 76.91 | 3.6M |
| 2024-12-24 | 77.90 | 77.90 | 75.27 | 77.30 | 4.5M |
| 2024-12-23 | 79.00 | 81.54 | 74.80 | 75.11 | 5.8M |
| 2024-12-20 | 78.01 | 81.86 | 77.29 | 79.66 | 6.2M |
| 2024-12-19 | 75.51 | 81.15 | 75.41 | 79.36 | 6.4M |
| 2024-12-18 | 76.62 | 77.77 | 73.20 | 76.65 | 4.2M |
| 2024-12-17 | 77.50 | 81.38 | 76.03 | 76.15 | 6.4M |
| 2024-12-16 | 72.30 | 82.80 | 71.10 | 78.30 | 9.7M |
| 2024-12-13 | 73.24 | 73.99 | 71.95 | 71.95 | 2.2M |
| 2024-12-12 | 73.35 | 74.95 | 73.15 | 73.70 | 2.6M |
| 2024-12-11 | 72.14 | 73.72 | 71.38 | 73.39 | 2.5M |
| 2024-12-10 | 73.49 | 73.85 | 71.70 | 71.88 | 2.7M |
| 2024-12-09 | 72.39 | 72.51 | 70.28 | 71.06 | 2.1M |
| 2024-12-06 | 73.00 | 73.80 | 71.55 | 72.40 | 2.5M |
| 2024-12-05 | 71.60 | 74.45 | 71.50 | 73.07 | 3.1M |
| 2024-12-04 | 72.50 | 73.31 | 71.01 | 71.59 | 2.0M |
| 2024-12-03 | 74.80 | 75.20 | 71.69 | 72.87 | 3.9M |
| 2024-12-02 | 69.30 | 75.88 | 68.95 | 75.20 | 6.2M |
| 2024-11-29 | 68.80 | 70.55 | 67.61 | 69.35 | 2.5M |
| 2024-11-28 | 70.31 | 70.58 | 68.36 | 68.50 | 2.2M |
| 2024-11-27 | 68.82 | 70.30 | 66.83 | 70.30 | 2.7M |
| 2024-11-26 | 70.00 | 70.96 | 69.06 | 69.20 | 2.2M |
| 2024-11-25 | 69.17 | 70.00 | 67.55 | 69.22 | 2.6M |
| 2024-11-22 | 74.00 | 75.50 | 69.81 | 69.81 | 4.5M |
| 2024-11-21 | 73.27 | 74.06 | 71.23 | 72.76 | 2.5M |
| 2024-11-20 | 73.72 | 74.58 | 73.00 | 73.97 | 2.6M |
| 2024-11-19 | 71.33 | 73.41 | 70.20 | 73.33 | 2.9M |
| 2024-11-18 | 75.30 | 75.86 | 69.80 | 70.45 | 4.3M |
| 2024-11-15 | 80.06 | 81.99 | 75.04 | 75.30 | 4.6M |
| 2024-11-14 | 83.23 | 84.80 | 80.00 | 80.05 | 5.4M |
| 2024-11-13 | 81.10 | 85.56 | 79.60 | 84.07 | 6.9M |
| 2024-11-12 | 85.10 | 85.60 | 80.62 | 81.57 | 5.9M |
| 2024-11-11 | 80.00 | 86.60 | 79.08 | 85.20 | 8.2M |
| 2024-11-08 | 80.50 | 83.68 | 78.83 | 78.85 | 5.8M |
| 2024-11-07 | 76.49 | 80.65 | 76.29 | 79.08 | 4.1M |
| 2024-11-06 | 80.00 | 81.85 | 77.00 | 77.70 | 5.0M |
| 2024-11-05 | 77.00 | 80.27 | 76.00 | 79.79 | 4.3M |
| 2024-11-04 | 74.68 | 78.00 | 74.68 | 77.20 | 3.0M |
| 2024-11-01 | 77.20 | 79.20 | 74.31 | 74.91 | 4.5M |
| 2024-10-31 | 77.55 | 79.70 | 76.20 | 77.77 | 4.6M |
| 2024-10-30 | 77.30 | 81.50 | 77.28 | 78.53 | 5.0M |
| 2024-10-29 | 82.45 | 82.80 | 78.20 | 78.30 | 6.1M |
| 2024-10-28 | 79.35 | 85.00 | 79.20 | 83.59 | 8.4M |
| 2024-10-25 | 78.75 | 80.48 | 77.12 | 78.71 | 5.6M |
| 2024-10-24 | 77.00 | 80.99 | 75.76 | 78.75 | 5.7M |
| 2024-10-23 | 75.55 | 81.58 | 75.55 | 78.30 | 6.6M |
| 2024-10-22 | 83.42 | 85.22 | 76.36 | 77.97 | 8.2M |
| 2024-10-21 | 75.71 | 79.99 | 74.80 | 78.17 | 7.4M |
| 2024-10-18 | 69.75 | 77.50 | 69.50 | 74.39 | 7.1M |
| 2024-10-17 | 70.98 | 71.80 | 69.71 | 70.10 | 4.0M |
| 2024-10-16 | 70.35 | 71.70 | 68.55 | 69.33 | 4.1M |
| 2024-10-15 | 73.00 | 75.71 | 71.65 | 71.74 | 4.6M |
| 2024-10-14 | 70.05 | 74.20 | 68.41 | 73.75 | 4.8M |
| 2024-10-11 | 75.81 | 76.27 | 69.67 | 70.66 | 4.5M |
| 2024-10-10 | 79.00 | 81.46 | 75.00 | 75.80 | 5.4M |
| 2024-10-09 | 86.45 | 89.25 | 77.89 | 78.12 | 8.3M |
| 2024-10-08 | 90.93 | 90.94 | 81.06 | 90.94 | 9.1M |
| 2024-09-30 | 67.06 | 75.90 | 67.06 | 75.78 | 7.9M |
| 2024-09-27 | 59.70 | 65.88 | 59.50 | 63.65 | 5.5M |
| 2024-09-26 | 57.55 | 59.29 | 57.08 | 59.21 | 3.9M |
| 2024-09-25 | 55.55 | 59.89 | 55.55 | 57.75 | 5.7M |
| 2024-09-24 | 52.00 | 55.10 | 51.51 | 55.00 | 3.6M |
| 2024-09-23 | 52.10 | 53.96 | 51.64 | 52.15 | 2.2M |
| 2024-09-20 | 53.01 | 53.01 | 51.88 | 52.13 | 1.9M |
| 2024-09-19 | 52.59 | 53.27 | 51.80 | 52.69 | 2.8M |
| 2024-09-18 | 51.13 | 53.36 | 51.13 | 51.86 | 3.8M |
| 2024-09-13 | 56.28 | 58.50 | 55.44 | 55.44 | 4.7M |
| 2024-09-12 | 59.10 | 59.98 | 56.40 | 56.45 | 3.5M |
| 2024-09-11 | 58.00 | 58.81 | 57.25 | 57.79 | 4.0M |
| 2024-09-10 | 54.50 | 59.28 | 54.30 | 58.28 | 6.2M |
| 2024-09-09 | 54.00 | 55.11 | 53.70 | 54.87 | 1.9M |
| 2024-09-06 | 56.55 | 57.08 | 54.30 | 54.60 | 2.5M |
| 2024-09-05 | 55.97 | 57.40 | 55.97 | 56.46 | 3.0M |
| 2024-09-04 | 54.72 | 57.79 | 54.62 | 56.47 | 4.4M |
| 2024-09-03 | 55.80 | 56.18 | 54.63 | 55.68 | 3.0M |
| 2024-09-02 | 54.61 | 57.30 | 54.45 | 55.58 | 5.5M |
| 2024-08-30 | 52.05 | 59.89 | 52.03 | 55.43 | 7.6M |
| 2024-08-29 | 55.00 | 55.00 | 51.10 | 52.34 | 6.1M |
| 2024-08-28 | 48.09 | 48.57 | 47.54 | 47.63 | 1.2M |
| 2024-08-27 | 48.79 | 49.40 | 48.03 | 48.18 | 1.2M |
| 2024-08-26 | 50.55 | 50.66 | 49.00 | 49.31 | 1.7M |
| 2024-08-23 | 49.80 | 50.55 | 49.16 | 50.16 | 1.3M |
| 2024-08-22 | 50.88 | 51.37 | 49.82 | 50.00 | 1.3M |
| 2024-08-21 | 50.98 | 51.78 | 50.50 | 50.94 | 1.2M |
| 2024-08-20 | 52.05 | 52.33 | 50.79 | 51.10 | 1.5M |
| 2024-08-19 | 52.70 | 53.60 | 51.75 | 51.88 | 1.6M |
| 2024-08-16 | 52.51 | 53.80 | 52.21 | 52.80 | 2.4M |
| 2024-08-15 | 52.37 | 53.25 | 51.71 | 52.06 | 1.7M |
| 2024-08-14 | 52.31 | 52.99 | 52.10 | 52.51 | 1.1M |
| 2024-08-13 | 51.84 | 52.90 | 51.72 | 52.49 | 1.1M |
| 2024-08-12 | 51.90 | 52.44 | 51.10 | 51.81 | 1.3M |
| 2024-08-09 | 53.00 | 53.94 | 52.28 | 52.30 | 1.3M |
| 2024-08-08 | 53.39 | 54.15 | 52.28 | 52.75 | 1.5M |
| 2024-08-07 | 52.68 | 55.07 | 52.68 | 53.58 | 2.2M |
| 2024-08-06 | 52.50 | 54.14 | 52.10 | 53.09 | 1.8M |
| 2024-08-05 | 54.00 | 55.57 | 52.00 | 52.00 | 2.2M |
| 2024-08-02 | 57.59 | 57.59 | 55.37 | 55.38 | 2.0M |
| 2024-08-01 | 59.61 | 59.90 | 57.67 | 57.85 | 2.2M |
| 2024-07-31 | 56.41 | 58.84 | 56.41 | 58.63 | 2.9M |
| 2024-07-30 | 56.30 | 57.09 | 55.41 | 56.35 | 1.9M |
| 2024-07-29 | 55.50 | 57.88 | 54.79 | 56.63 | 2.5M |
| 2024-07-26 | 54.58 | 55.68 | 53.91 | 54.98 | 1.6M |
| 2024-07-25 | 54.88 | 54.88 | 53.37 | 53.90 | 1.7M |
| 2024-07-24 | 56.01 | 57.95 | 55.20 | 55.24 | 1.8M |
| 2024-07-23 | 59.50 | 59.54 | 56.41 | 56.41 | 1.6M |
| 2024-07-22 | 58.95 | 59.89 | 58.58 | 58.85 | 1.5M |
| 2024-07-19 | 58.36 | 59.67 | 58.01 | 58.99 | 1.6M |
| 2024-07-18 | 59.22 | 59.22 | 57.22 | 58.56 | 2.1M |
| 2024-07-17 | 61.54 | 62.34 | 59.88 | 59.93 | 2.0M |
| 2024-07-16 | 61.16 | 61.95 | 60.08 | 61.55 | 1.9M |
| 2024-07-15 | 62.20 | 62.20 | 60.35 | 60.85 | 1.4M |
| 2024-07-12 | 62.00 | 62.50 | 61.43 | 61.72 | 1.8M |
| 2024-07-11 | 63.97 | 64.49 | 61.98 | 63.00 | 3.3M |
| 2024-07-10 | 60.91 | 64.25 | 60.48 | 63.19 | 4.8M |
| 2024-07-09 | 56.05 | 65.50 | 55.39 | 61.83 | 4.8M |
| 2024-07-08 | 57.15 | 57.77 | 55.55 | 55.85 | 1.7M |
| 2024-07-05 | 58.00 | 58.37 | 56.33 | 57.48 | 1.9M |
| 2024-07-04 | 60.90 | 61.25 | 58.00 | 58.05 | 2.2M |
| 2024-07-03 | 61.89 | 62.00 | 60.21 | 60.65 | 1.5M |
| 2024-07-02 | 63.37 | 63.45 | 61.83 | 62.00 | 1.7M |
| 2024-07-01 | 63.65 | 63.88 | 61.09 | 62.88 | 2.0M |
| 2024-06-28 | 61.56 | 64.55 | 61.32 | 62.75 | 2.7M |
| 2024-06-27 | 63.64 | 63.80 | 61.93 | 61.95 | 2.7M |
| 2024-06-26 | 60.00 | 63.49 | 58.89 | 63.20 | 3.4M |
| 2024-06-25 | 63.13 | 63.43 | 58.89 | 59.46 | 3.0M |
| 2024-06-24 | 67.42 | 68.00 | 62.40 | 62.62 | 2.8M |
| 2024-06-21 | 67.35 | 68.21 | 66.10 | 66.81 | 2.3M |
| 2024-06-20 | 70.63 | 71.19 | 68.02 | 68.24 | 2.8M |
| 2024-06-19 | 73.23 | 73.74 | 70.60 | 70.63 | 3.4M |
| 2024-06-18 | 71.25 | 75.80 | 71.25 | 72.81 | 4.7M |
| 2024-06-17 | 71.00 | 72.51 | 70.07 | 71.81 | 4.6M |
| 2024-06-14 | 67.49 | 74.60 | 66.86 | 72.56 | 6.8M |
| 2024-06-13 | 68.24 | 69.42 | 67.40 | 67.61 | 2.8M |
| 2024-06-12 | 66.14 | 69.00 | 65.99 | 68.09 | 3.1M |
| 2024-06-11 | 64.53 | 65.99 | 63.00 | 65.99 | 2.0M |
| 2024-06-07 | 65.80 | 65.88 | 63.51 | 64.51 | 2.5M |
| 2024-06-06 | 68.21 | 69.30 | 64.70 | 64.70 | 3.1M |
| 2024-06-05 | 68.68 | 68.88 | 67.53 | 67.57 | 1.7M |
| 2024-06-04 | 70.11 | 70.11 | 67.77 | 68.68 | 2.4M |
| 2024-06-03 | 70.64 | 71.88 | 69.54 | 70.10 | 3.5M |
| 2024-05-31 | 69.29 | 71.35 | 68.67 | 69.73 | 2.4M |
| 2024-05-30 | 69.80 | 70.28 | 68.30 | 69.30 | 2.4M |
| 2024-05-29 | 71.85 | 72.27 | 69.33 | 69.82 | 2.7M |
| 2024-05-28 | 73.21 | 73.60 | 70.45 | 70.79 | 2.7M |
| 2024-05-27 | 74.99 | 75.93 | 71.35 | 73.20 | 3.1M |
| 2024-05-24 | 77.30 | 79.86 | 74.50 | 74.69 | 3.0M |
| 2024-05-23 | 81.30 | 81.40 | 77.60 | 77.80 | 2.5M |
| 2024-05-22 | 81.31 | 81.33 | 79.50 | 80.30 | 1.9M |
| 2024-05-21 | 82.36 | 83.23 | 81.00 | 81.30 | 2.9M |
| 2024-05-20 | 78.89 | 82.78 | 77.08 | 82.35 | 4.6M |
| 2024-05-17 | 76.28 | 78.51 | 74.77 | 77.95 | 3.0M |
| 2024-05-16 | 76.70 | 78.00 | 76.44 | 76.72 | 2.8M |
| 2024-05-15 | 76.00 | 77.86 | 75.39 | 75.58 | 1.9M |
| 2024-05-14 | 76.30 | 77.70 | 75.01 | 76.02 | 2.0M |
| 2024-05-13 | 78.00 | 78.21 | 75.00 | 75.30 | 2.6M |
| 2024-05-10 | 80.60 | 81.05 | 77.35 | 78.26 | 2.3M |
| 2024-05-09 | 79.99 | 81.32 | 79.40 | 80.50 | 1.9M |
| 2024-05-08 | 81.70 | 81.81 | 79.51 | 79.65 | 2.3M |
| 2024-05-07 | 84.50 | 84.88 | 81.00 | 82.42 | 3.0M |
| 2024-05-06 | 86.01 | 86.68 | 83.47 | 83.80 | 2.6M |
| 2024-04-30 | 85.47 | 86.80 | 83.73 | 84.02 | 2.8M |
| 2024-04-29 | 84.71 | 85.95 | 83.70 | 85.42 | 4.4M |
| 2024-04-26 | 81.16 | 85.30 | 80.50 | 83.71 | 5.4M |
| 2024-04-25 | 79.50 | 81.45 | 79.30 | 80.01 | 2.9M |
| 2024-04-24 | 76.41 | 80.66 | 75.47 | 80.20 | 4.2M |
| 2024-04-23 | 75.60 | 77.80 | 75.39 | 76.30 | 2.8M |
| 2024-04-22 | 74.00 | 77.03 | 72.22 | 75.83 | 2.9M |
| 2024-04-19 | 79.00 | 80.51 | 76.80 | 77.85 | 3.0M |
| 2024-04-18 | 78.59 | 82.22 | 77.62 | 79.82 | 4.2M |
| 2024-04-17 | 75.29 | 80.52 | 75.06 | 79.88 | 4.8M |
| 2024-04-16 | 80.00 | 80.50 | 73.25 | 73.50 | 4.8M |
| 2024-04-15 | 84.70 | 86.60 | 79.01 | 80.51 | 4.5M |
| 2024-04-12 | 84.09 | 88.60 | 83.66 | 85.57 | 6.2M |
| 2024-04-11 | 83.00 | 84.50 | 82.22 | 83.08 | 3.0M |
| 2024-04-10 | 85.44 | 85.78 | 82.29 | 82.74 | 2.5M |
| 2024-04-09 | 87.99 | 88.86 | 84.10 | 85.10 | 3.5M |
| 2024-04-08 | 85.61 | 91.00 | 85.33 | 87.60 | 4.7M |
| 2024-04-03 | 91.00 | 91.30 | 85.85 | 85.90 | 4.9M |
| 2024-04-02 | 95.90 | 97.00 | 90.84 | 91.91 | 5.2M |
| 2024-04-01 | 93.97 | 97.68 | 93.76 | 96.30 | 4.4M |
| 2024-03-29 | 96.00 | 97.48 | 92.78 | 94.20 | 4.5M |
| 2024-03-28 | 93.40 | 98.98 | 93.40 | 96.50 | 6.1M |
| 2024-03-27 | 107.10 | 107.99 | 93.33 | 93.90 | 10.5M |
| 2024-03-26 | 108.83 | 120.20 | 105.89 | 111.74 | 10.9M |
| 2024-03-25 | 116.39 | 118.93 | 110.50 | 110.58 | 7.6M |
| 2024-03-22 | 112.12 | 126.00 | 110.81 | 120.40 | 12.8M |
| 2024-03-21 | 109.90 | 116.00 | 107.80 | 112.90 | 9.1M |
| 2024-03-20 | 108.51 | 113.56 | 108.25 | 108.80 | 6.8M |
| 2024-03-19 | 106.47 | 113.17 | 104.95 | 109.56 | 8.9M |
| 2024-03-18 | 107.99 | 112.00 | 107.00 | 108.53 | 8.3M |
| 2024-03-15 | 104.00 | 111.65 | 103.30 | 109.22 | 8.9M |
| 2024-03-14 | 102.50 | 108.71 | 102.50 | 106.50 | 7.1M |
| 2024-03-13 | 112.12 | 112.12 | 104.99 | 105.51 | 7.4M |
| 2024-03-12 | 113.41 | 113.50 | 105.61 | 108.85 | 10.6M |
| 2024-03-11 | 91.00 | 116.62 | 91.00 | 114.00 | 13.4M |
| 2024-03-08 | 95.85 | 98.50 | 94.32 | 97.18 | 6.3M |
| 2024-03-07 | 98.05 | 102.40 | 94.19 | 94.40 | 7.1M |
| 2024-03-06 | 98.01 | 100.22 | 96.00 | 98.40 | 6.8M |
| 2024-03-05 | 93.53 | 104.50 | 93.49 | 99.99 | 11.7M |
| 2024-03-04 | 98.99 | 99.12 | 93.00 | 95.60 | 8.8M |
| 2024-03-01 | 91.00 | 97.05 | 90.50 | 95.48 | 8.5M |
| 2024-02-29 | 87.05 | 92.61 | 87.01 | 91.40 | 6.9M |
| 2024-02-28 | 93.00 | 97.70 | 87.01 | 87.88 | 9.9M |
| 2024-02-27 | 88.37 | 94.91 | 88.08 | 93.96 | 9.0M |
| 2024-02-26 | 88.08 | 94.60 | 88.08 | 89.31 | 7.7M |
| 2024-02-23 | 90.50 | 95.63 | 87.98 | 91.98 | 8.5M |
| 2024-02-22 | 88.00 | 88.99 | 85.32 | 87.62 | 6.4M |
| 2024-02-21 | 86.00 | 87.80 | 84.32 | 85.19 | 6.4M |
| 2024-02-20 | 86.00 | 92.00 | 85.11 | 87.57 | 9.2M |
| 2024-02-19 | 78.80 | 90.08 | 77.10 | 90.08 | 10.3M |
| 2024-02-08 | 73.00 | 78.24 | 72.30 | 75.07 | 6.7M |
| 2024-02-07 | 72.45 | 75.60 | 70.95 | 71.13 | 6.5M |
| 2024-02-06 | 64.06 | 74.28 | 63.00 | 72.50 | 7.3M |
| 2024-02-05 | 73.05 | 74.00 | 65.06 | 66.62 | 6.7M |
| 2024-02-02 | 76.36 | 79.88 | 71.69 | 73.42 | 7.4M |
| 2024-02-01 | 70.60 | 81.39 | 69.50 | 77.29 | 9.9M |
| 2024-01-31 | 71.00 | 78.46 | 71.00 | 72.98 | 8.3M |
| 2024-01-30 | 76.00 | 79.88 | 70.92 | 71.00 | 8.9M |
| 2024-01-29 | 94.66 | 98.00 | 83.92 | 83.92 | 9.0M |
| 2024-01-26 | 107.64 | 110.14 | 104.50 | 104.90 | 7.6M |
| 2024-01-25 | 105.55 | 112.00 | 103.08 | 110.40 | 11.6M |
| 2024-01-24 | 105.11 | 109.88 | 99.66 | 109.20 | 10.9M |
| 2024-01-23 | 97.65 | 112.01 | 97.65 | 105.11 | 11.3M |
| 2024-01-22 | 106.01 | 107.80 | 97.01 | 98.83 | 8.7M |
| 2024-01-19 | 104.76 | 104.99 | 100.57 | 101.16 | 8.6M |
| 2024-01-18 | 86.24 | 103.50 | 85.58 | 102.50 | 12.2M |
| 2024-01-17 | 89.98 | 91.84 | 87.52 | 87.56 | 3.1M |
| 2024-01-16 | 92.00 | 92.74 | 88.92 | 89.90 | 3.5M |
| 2024-01-15 | 89.40 | 93.00 | 89.40 | 91.94 | 3.1M |
| 2024-01-12 | 92.48 | 92.99 | 90.00 | 90.44 | 2.4M |
| 2024-01-11 | 89.00 | 93.60 | 88.26 | 92.63 | 4.0M |
| 2024-01-10 | 91.00 | 91.50 | 88.50 | 88.62 | 2.3M |
| 2024-01-09 | 92.00 | 94.55 | 90.47 | 90.81 | 2.9M |
| 2024-01-08 | 92.10 | 92.61 | 89.94 | 90.39 | 2.3M |
| 2024-01-05 | 96.98 | 97.20 | 91.60 | 92.19 | 3.4M |
| 2024-01-04 | 96.50 | 98.23 | 94.30 | 97.00 | 2.7M |
| 2024-01-03 | 98.00 | 99.52 | 95.30 | 96.70 | 3.8M |
| 2024-01-02 | 104.76 | 105.07 | 99.11 | 99.20 | 4.1M |