45.90
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 | 67.00 | 67.00 | 66.50 | 66.50 | 0.0M |
| 2024-12-30 | 67.50 | 67.50 | 66.60 | 66.60 | 0.0M |
| 2024-12-27 | 67.60 | 67.70 | 66.90 | 67.20 | 0.0M |
| 2024-12-26 | 67.00 | 67.50 | 67.00 | 67.50 | 0.0M |
| 2024-12-25 | 68.00 | 68.00 | 67.00 | 67.00 | 0.0M |
| 2024-12-24 | 67.20 | 69.80 | 67.00 | 67.00 | 0.0M |
| 2024-12-23 | 67.70 | 67.70 | 67.10 | 67.10 | 0.0M |
| 2024-12-20 | 66.60 | 68.20 | 66.60 | 67.50 | 0.0M |
| 2024-12-19 | 67.50 | 67.80 | 66.80 | 67.10 | 0.0M |
| 2024-12-18 | 68.30 | 68.30 | 66.70 | 67.00 | 0.0M |
| 2024-12-17 | 68.90 | 68.90 | 68.00 | 68.00 | 0.0M |
| 2024-12-16 | 66.30 | 69.00 | 66.10 | 68.10 | 0.0M |
| 2024-12-13 | 66.80 | 68.00 | 66.00 | 66.30 | 0.0M |
| 2024-12-12 | 70.60 | 70.60 | 68.00 | 68.00 | 0.0M |
| 2024-12-11 | 70.40 | 71.20 | 70.30 | 70.40 | 0.0M |
| 2024-12-10 | 71.40 | 71.40 | 70.80 | 71.00 | 0.0M |
| 2024-12-09 | 74.40 | 74.40 | 71.40 | 71.50 | 0.0M |
| 2024-12-05 | 72.40 | 72.40 | 72.40 | 72.40 | 0.0M |
| 2024-12-04 | 72.00 | 72.50 | 71.30 | 72.50 | 0.0M |
| 2024-12-03 | 73.00 | 73.00 | 72.80 | 72.80 | 0.0M |
| 2024-12-02 | 73.10 | 74.00 | 73.10 | 73.80 | 0.0M |
| 2024-11-29 | 72.70 | 73.60 | 72.70 | 73.00 | 0.0M |
| 2024-11-28 | 72.20 | 73.00 | 72.20 | 72.30 | 0.0M |
| 2024-11-27 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2024-11-25 | 74.30 | 75.00 | 73.90 | 74.60 | 0.0M |
| 2024-11-22 | 73.50 | 73.50 | 73.10 | 73.10 | 0.0M |
| 2024-11-21 | 73.20 | 74.30 | 73.20 | 73.50 | 0.0M |
| 2024-11-20 | 73.00 | 74.70 | 73.00 | 74.70 | 0.0M |
| 2024-11-18 | 72.80 | 72.80 | 72.80 | 72.80 | 0.0M |
| 2024-11-15 | 72.50 | 73.40 | 70.00 | 73.40 | 0.0M |
| 2024-11-14 | 73.10 | 73.10 | 73.00 | 73.00 | 0.0M |
| 2024-11-12 | 73.00 | 73.80 | 73.00 | 73.60 | 0.0M |
| 2024-11-11 | 73.90 | 73.90 | 73.10 | 73.80 | 0.0M |
| 2024-11-08 | 72.00 | 74.70 | 71.60 | 73.90 | 0.0M |
| 2024-11-07 | 73.20 | 74.00 | 71.60 | 72.70 | 0.0M |
| 2024-11-06 | 74.10 | 74.50 | 73.00 | 73.50 | 0.0M |
| 2024-11-05 | 72.50 | 74.00 | 71.00 | 74.00 | 0.0M |
| 2024-11-04 | 72.50 | 72.50 | 70.80 | 72.50 | 0.0M |
| 2024-11-01 | 72.00 | 73.00 | 71.50 | 72.50 | 0.0M |
| 2024-10-30 | 71.50 | 72.70 | 71.20 | 72.50 | 0.0M |
| 2024-10-29 | 73.00 | 74.50 | 71.20 | 71.50 | 0.1M |
| 2024-10-28 | 75.10 | 75.10 | 73.00 | 73.00 | 0.0M |
| 2024-10-25 | 78.20 | 78.20 | 75.00 | 75.10 | 0.0M |
| 2024-10-24 | 79.90 | 79.90 | 77.40 | 78.20 | 0.0M |
| 2024-10-23 | 77.70 | 77.70 | 77.00 | 77.30 | 0.0M |
| 2024-10-22 | 77.80 | 78.00 | 77.30 | 77.70 | 0.0M |
| 2024-10-21 | 77.70 | 78.30 | 77.60 | 78.10 | 0.0M |
| 2024-10-18 | 79.00 | 79.50 | 79.00 | 79.00 | 0.0M |
| 2024-10-17 | 80.60 | 81.50 | 79.00 | 79.00 | 0.0M |
| 2024-10-16 | 77.60 | 79.50 | 77.00 | 79.40 | 0.0M |
| 2024-10-15 | 78.60 | 79.50 | 77.90 | 78.00 | 0.0M |
| 2024-10-14 | 75.40 | 78.00 | 74.50 | 78.00 | 0.0M |
| 2024-10-11 | 76.60 | 76.60 | 75.20 | 75.20 | 0.0M |
| 2024-10-09 | 76.50 | 77.10 | 76.50 | 76.50 | 0.0M |
| 2024-10-08 | 77.60 | 77.60 | 75.70 | 76.50 | 0.0M |
| 2024-10-07 | 79.00 | 79.00 | 77.60 | 77.60 | 0.0M |
| 2024-10-04 | 78.90 | 79.40 | 76.80 | 78.10 | 0.0M |
| 2024-10-01 | 79.00 | 79.00 | 77.10 | 77.90 | 0.0M |
| 2024-09-30 | 80.30 | 80.30 | 79.00 | 79.00 | 0.0M |
| 2024-09-27 | 81.20 | 81.50 | 76.80 | 79.70 | 0.0M |
| 2024-09-26 | 78.60 | 81.00 | 78.60 | 81.00 | 0.0M |
| 2024-09-25 | 78.20 | 78.60 | 76.00 | 78.60 | 0.0M |
| 2024-09-24 | 76.60 | 77.50 | 76.40 | 77.50 | 0.0M |
| 2024-09-23 | 75.30 | 77.00 | 73.60 | 76.60 | 0.0M |
| 2024-09-20 | 75.00 | 75.60 | 74.80 | 75.30 | 0.0M |
| 2024-09-19 | 78.30 | 78.30 | 75.10 | 75.60 | 0.0M |
| 2024-09-18 | 72.50 | 76.00 | 72.10 | 76.00 | 0.0M |
| 2024-09-16 | 72.20 | 74.00 | 72.20 | 73.00 | 0.0M |
| 2024-09-13 | 73.20 | 73.20 | 72.10 | 72.20 | 0.0M |
| 2024-09-12 | 72.00 | 72.50 | 71.60 | 71.70 | 0.0M |
| 2024-09-11 | 71.80 | 73.30 | 70.60 | 70.60 | 0.0M |
| 2024-09-10 | 72.50 | 72.50 | 69.70 | 70.20 | 0.0M |
| 2024-09-09 | 72.50 | 73.80 | 71.60 | 71.90 | 0.0M |
| 2024-09-06 | 71.60 | 73.00 | 71.50 | 72.50 | 0.0M |
| 2024-09-05 | 73.50 | 73.50 | 72.10 | 72.70 | 0.0M |
| 2024-09-04 | 73.10 | 75.50 | 72.50 | 72.90 | 0.0M |
| 2024-09-03 | 74.10 | 74.50 | 73.70 | 74.50 | 0.0M |
| 2024-09-02 | 74.10 | 75.70 | 74.10 | 74.10 | 0.0M |
| 2024-08-30 | 73.80 | 74.50 | 73.80 | 74.10 | 0.0M |
| 2024-08-29 | 73.10 | 76.50 | 73.10 | 73.80 | 0.0M |
| 2024-08-28 | 74.80 | 74.80 | 73.50 | 74.50 | 0.0M |
| 2024-08-27 | 73.40 | 74.50 | 73.00 | 74.10 | 0.0M |
| 2024-08-26 | 73.10 | 74.80 | 73.10 | 73.90 | 0.0M |
| 2024-08-23 | 74.70 | 75.30 | 73.50 | 74.70 | 0.0M |
| 2024-08-22 | 77.70 | 77.70 | 74.30 | 74.50 | 0.0M |
| 2024-08-21 | 78.80 | 78.80 | 74.90 | 76.20 | 0.0M |
| 2024-08-20 | 73.30 | 76.00 | 73.30 | 75.10 | 0.0M |
| 2024-08-19 | 72.30 | 73.60 | 72.30 | 73.20 | 0.0M |
| 2024-08-16 | 74.80 | 74.80 | 72.40 | 72.60 | 0.0M |
| 2024-08-15 | 72.90 | 73.90 | 70.30 | 73.30 | 0.0M |
| 2024-08-14 | 71.20 | 73.00 | 71.20 | 72.20 | 0.0M |
| 2024-08-13 | 72.50 | 73.50 | 71.10 | 72.10 | 0.0M |
| 2024-08-12 | 77.00 | 77.00 | 72.60 | 72.60 | 0.0M |
| 2024-08-09 | 73.00 | 74.50 | 73.00 | 73.80 | 0.0M |
| 2024-08-08 | 72.60 | 74.20 | 71.00 | 72.50 | 0.0M |
| 2024-08-07 | 70.00 | 73.00 | 70.00 | 72.50 | 0.0M |
| 2024-08-06 | 69.90 | 71.00 | 64.60 | 69.40 | 0.0M |
| 2024-08-05 | 75.10 | 75.10 | 69.50 | 69.50 | 0.0M |
| 2024-08-02 | 73.00 | 77.40 | 73.00 | 76.60 | 0.0M |
| 2024-08-01 | 79.30 | 79.30 | 75.30 | 75.50 | 0.0M |
| 2024-07-31 | 76.00 | 76.80 | 75.50 | 75.80 | 0.0M |
| 2024-07-30 | 74.00 | 77.50 | 74.00 | 77.00 | 0.0M |
| 2024-07-29 | 75.00 | 75.10 | 71.60 | 73.50 | 0.0M |
| 2024-07-26 | 70.90 | 74.50 | 66.80 | 73.10 | 0.0M |
| 2024-07-23 | 72.50 | 75.30 | 71.90 | 72.30 | 0.0M |
| 2024-07-22 | 74.70 | 77.00 | 72.00 | 73.90 | 0.0M |
| 2024-07-19 | 78.00 | 78.50 | 76.00 | 76.00 | 0.0M |
| 2024-07-18 | 82.30 | 82.30 | 77.40 | 78.30 | 0.0M |
| 2024-07-17 | 83.90 | 84.60 | 81.50 | 82.40 | 0.0M |
| 2024-07-16 | 86.60 | 86.60 | 83.90 | 84.50 | 0.0M |
| 2024-07-15 | 86.00 | 87.70 | 83.60 | 85.40 | 0.0M |
| 2024-07-12 | 84.70 | 85.60 | 83.00 | 85.60 | 0.0M |
| 2024-07-11 | 83.60 | 87.20 | 81.30 | 84.60 | 0.0M |
| 2024-07-10 | 82.20 | 83.80 | 80.20 | 81.70 | 0.0M |
| 2024-07-09 | 80.60 | 83.10 | 77.90 | 81.70 | 0.0M |
| 2024-07-08 | 73.00 | 80.60 | 72.60 | 80.60 | 0.0M |
| 2024-07-05 | 75.00 | 77.70 | 73.00 | 73.30 | 0.0M |
| 2024-07-04 | 78.10 | 78.90 | 73.70 | 76.00 | 0.0M |
| 2024-07-03 | 67.00 | 71.90 | 67.00 | 71.90 | 0.0M |
| 2024-07-02 | 62.00 | 66.00 | 62.00 | 65.40 | 0.0M |
| 2024-07-01 | 60.10 | 62.10 | 59.90 | 61.30 | 0.0M |
| 2024-06-28 | 57.10 | 61.00 | 57.10 | 60.20 | 0.0M |
| 2024-06-27 | 57.50 | 58.00 | 56.20 | 57.10 | 0.0M |
| 2024-06-26 | 55.40 | 59.00 | 55.40 | 57.50 | 0.0M |
| 2024-06-25 | 54.10 | 55.30 | 54.10 | 54.80 | 0.0M |
| 2024-06-24 | 54.00 | 54.90 | 54.00 | 54.70 | 0.0M |
| 2024-06-21 | 53.90 | 54.80 | 53.80 | 54.30 | 0.0M |
| 2024-06-20 | 54.90 | 55.10 | 54.80 | 55.00 | 0.0M |
| 2024-06-19 | 54.80 | 55.80 | 54.70 | 54.80 | 0.0M |
| 2024-06-18 | 54.90 | 55.10 | 54.70 | 54.70 | 0.0M |
| 2024-06-17 | 55.60 | 55.60 | 54.80 | 54.90 | 0.0M |
| 2024-06-14 | 56.20 | 56.30 | 55.40 | 55.60 | 0.0M |
| 2024-06-13 | 54.80 | 56.30 | 54.70 | 56.30 | 0.0M |
| 2024-06-12 | 53.60 | 55.40 | 53.20 | 54.40 | 0.0M |
| 2024-06-11 | 56.90 | 56.90 | 54.00 | 54.30 | 0.0M |
| 2024-06-07 | 58.00 | 58.00 | 55.00 | 56.10 | 0.0M |
| 2024-06-06 | 61.70 | 63.00 | 61.40 | 61.50 | 0.0M |
| 2024-06-05 | 62.70 | 62.70 | 61.00 | 61.40 | 0.0M |
| 2024-06-04 | 62.30 | 63.20 | 62.20 | 62.30 | 0.0M |
| 2024-06-03 | 62.00 | 62.90 | 61.90 | 62.30 | 0.0M |
| 2024-05-31 | 62.70 | 62.70 | 61.60 | 61.60 | 0.0M |
| 2024-05-30 | 62.70 | 62.70 | 61.60 | 61.60 | 0.0M |
| 2024-05-29 | 62.60 | 62.80 | 61.90 | 62.20 | 0.0M |
| 2024-05-28 | 61.00 | 62.50 | 60.70 | 62.10 | 0.0M |
| 2024-05-27 | 59.90 | 61.00 | 59.60 | 60.70 | 0.0M |
| 2024-05-24 | 58.30 | 59.90 | 58.20 | 59.80 | 0.0M |
| 2024-05-23 | 59.50 | 59.50 | 58.00 | 58.40 | 0.0M |
| 2024-05-22 | 59.90 | 59.90 | 59.10 | 59.50 | 0.0M |
| 2024-05-21 | 58.70 | 59.40 | 58.50 | 59.40 | 0.0M |
| 2024-05-20 | 59.00 | 59.00 | 58.30 | 58.70 | 0.0M |
| 2024-05-17 | 58.90 | 59.70 | 58.00 | 58.50 | 0.0M |
| 2024-05-16 | 60.10 | 60.40 | 58.60 | 58.60 | 0.0M |
| 2024-05-15 | 59.60 | 60.70 | 59.40 | 59.90 | 0.0M |
| 2024-05-14 | 60.30 | 61.20 | 59.40 | 59.60 | 0.0M |
| 2024-05-13 | 57.00 | 60.90 | 57.00 | 60.70 | 0.0M |
| 2024-05-10 | 57.30 | 57.30 | 55.80 | 56.90 | 0.0M |
| 2024-05-09 | 57.00 | 58.50 | 56.30 | 57.20 | 0.0M |
| 2024-05-08 | 56.70 | 57.40 | 56.30 | 56.50 | 0.0M |
| 2024-05-07 | 56.70 | 57.80 | 56.10 | 56.70 | 0.0M |
| 2024-05-06 | 55.80 | 56.70 | 55.80 | 56.70 | 0.0M |
| 2024-05-03 | 57.30 | 57.30 | 55.40 | 55.70 | 0.0M |
| 2024-05-02 | 56.00 | 56.30 | 55.70 | 55.90 | 0.0M |
| 2024-04-30 | 57.20 | 57.20 | 54.50 | 56.00 | 0.0M |
| 2024-04-29 | 58.20 | 58.20 | 57.00 | 57.30 | 0.0M |
| 2024-04-26 | 57.50 | 59.70 | 57.50 | 57.60 | 0.0M |
| 2024-04-25 | 56.70 | 57.30 | 56.00 | 57.20 | 0.0M |
| 2024-04-24 | 56.70 | 56.70 | 55.00 | 56.60 | 0.0M |
| 2024-04-23 | 58.50 | 58.50 | 55.60 | 56.00 | 0.0M |
| 2024-04-22 | 55.00 | 57.60 | 54.30 | 56.80 | 0.0M |
| 2024-04-19 | 55.60 | 55.60 | 52.40 | 55.20 | 0.0M |
| 2024-04-18 | 55.40 | 56.50 | 53.60 | 55.60 | 0.0M |
| 2024-04-17 | 52.90 | 56.40 | 52.90 | 55.40 | 0.0M |
| 2024-04-16 | 50.30 | 52.30 | 50.00 | 51.90 | 0.0M |
| 2024-04-15 | 50.20 | 50.40 | 50.20 | 50.30 | 0.0M |
| 2024-04-12 | 50.60 | 50.70 | 50.50 | 50.50 | 0.0M |
| 2024-04-11 | 50.80 | 50.80 | 50.40 | 50.70 | 0.0M |
| 2024-04-10 | 50.60 | 50.80 | 50.60 | 50.60 | 0.0M |
| 2024-04-09 | 50.30 | 50.70 | 50.30 | 50.60 | 0.0M |
| 2024-04-08 | 50.40 | 50.50 | 50.30 | 50.30 | 0.0M |
| 2024-04-03 | 50.50 | 50.50 | 50.20 | 50.30 | 0.0M |
| 2024-04-02 | 50.40 | 50.60 | 50.40 | 50.50 | 0.0M |
| 2024-04-01 | 50.60 | 50.60 | 50.30 | 50.40 | 0.0M |
| 2024-03-29 | 50.80 | 50.80 | 50.20 | 50.30 | 0.0M |
| 2024-03-28 | 50.70 | 50.70 | 50.40 | 50.60 | 0.0M |
| 2024-03-27 | 50.40 | 50.60 | 50.40 | 50.40 | 0.0M |
| 2024-03-26 | 50.70 | 51.00 | 50.10 | 50.40 | 0.0M |
| 2024-03-25 | 51.00 | 51.00 | 50.70 | 50.90 | 0.0M |
| 2024-03-22 | 51.00 | 51.10 | 50.80 | 50.90 | 0.0M |
| 2024-03-21 | 51.40 | 51.40 | 50.50 | 51.10 | 0.0M |
| 2024-03-20 | 50.90 | 51.40 | 50.70 | 50.90 | 0.0M |
| 2024-03-19 | 50.60 | 51.00 | 50.00 | 50.60 | 0.0M |
| 2024-03-18 | 49.90 | 50.50 | 49.55 | 50.50 | 0.0M |
| 2024-03-15 | 49.50 | 49.80 | 49.45 | 49.65 | 0.0M |
| 2024-03-14 | 48.95 | 49.35 | 48.95 | 49.05 | 0.0M |
| 2024-03-13 | 49.25 | 49.50 | 48.95 | 49.05 | 0.0M |
| 2024-03-12 | 49.05 | 49.20 | 49.05 | 49.10 | 0.0M |
| 2024-03-11 | 49.00 | 49.05 | 48.45 | 48.70 | 0.0M |
| 2024-03-08 | 49.50 | 49.70 | 49.05 | 49.05 | 0.0M |
| 2024-03-07 | 50.50 | 50.50 | 49.95 | 50.00 | 0.0M |
| 2024-03-06 | 50.30 | 50.40 | 49.70 | 50.00 | 0.0M |
| 2024-03-05 | 50.40 | 50.50 | 49.90 | 50.10 | 0.0M |
| 2024-03-04 | 49.95 | 50.60 | 49.90 | 50.40 | 0.0M |
| 2024-03-01 | 50.20 | 50.30 | 49.55 | 49.95 | 0.0M |
| 2024-02-29 | 50.00 | 50.00 | 49.40 | 49.80 | 0.0M |
| 2024-02-27 | 51.00 | 51.00 | 49.05 | 49.25 | 0.0M |
| 2024-02-26 | 47.80 | 50.60 | 47.60 | 49.25 | 0.0M |
| 2024-02-23 | 48.00 | 48.00 | 47.50 | 47.85 | 0.0M |
| 2024-02-22 | 47.35 | 47.75 | 47.05 | 47.55 | 0.0M |
| 2024-02-21 | 47.30 | 47.60 | 47.30 | 47.35 | 0.0M |
| 2024-02-20 | 47.25 | 47.35 | 47.00 | 47.25 | 0.0M |
| 2024-02-19 | 46.75 | 47.25 | 46.55 | 47.25 | 0.0M |
| 2024-02-16 | 46.60 | 46.60 | 46.30 | 46.50 | 0.0M |
| 2024-02-15 | 46.80 | 47.05 | 46.05 | 46.55 | 0.0M |
| 2024-02-05 | 47.40 | 47.40 | 46.50 | 46.60 | 0.0M |
| 2024-02-02 | 47.65 | 47.65 | 47.05 | 47.05 | 0.0M |
| 2024-02-01 | 46.80 | 46.80 | 46.00 | 46.30 | 0.0M |
| 2024-01-31 | 46.90 | 46.95 | 46.80 | 46.80 | 0.0M |
| 2024-01-30 | 47.15 | 47.15 | 46.90 | 46.90 | 0.0M |
| 2024-01-29 | 47.10 | 47.20 | 47.00 | 47.15 | 0.0M |
| 2024-01-26 | 47.80 | 47.80 | 47.30 | 47.35 | 0.0M |
| 2024-01-25 | 47.35 | 47.40 | 47.35 | 47.35 | 0.0M |
| 2024-01-24 | 47.70 | 47.70 | 47.20 | 47.25 | 0.0M |
| 2024-01-23 | 46.60 | 47.75 | 46.60 | 47.20 | 0.0M |
| 2024-01-22 | 46.50 | 46.80 | 46.45 | 46.80 | 0.0M |
| 2024-01-19 | 47.10 | 47.45 | 46.80 | 46.80 | 0.0M |
| 2024-01-18 | 46.50 | 47.10 | 46.50 | 46.65 | 0.0M |
| 2024-01-17 | 46.90 | 46.90 | 46.60 | 46.60 | 0.0M |
| 2024-01-16 | 47.10 | 47.10 | 46.90 | 46.90 | 0.0M |
| 2024-01-15 | 47.65 | 47.65 | 46.90 | 47.30 | 0.0M |
| 2024-01-12 | 47.30 | 47.30 | 47.20 | 47.20 | 0.0M |
| 2024-01-11 | 47.30 | 47.30 | 47.30 | 47.30 | 0.0M |
| 2024-01-10 | 47.95 | 47.95 | 47.25 | 47.25 | 0.0M |
| 2024-01-09 | 48.15 | 48.15 | 47.50 | 47.50 | 0.0M |
| 2024-01-08 | 48.15 | 48.15 | 47.60 | 47.70 | 0.0M |
| 2024-01-05 | 47.70 | 47.75 | 47.60 | 47.70 | 0.0M |
| 2024-01-04 | 47.80 | 47.95 | 47.60 | 47.60 | 0.0M |
| 2024-01-03 | 47.75 | 47.80 | 47.50 | 47.80 | 0.0M |
| 2024-01-02 | 47.50 | 47.80 | 47.50 | 47.60 | 0.0M |