79.81
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 | 136.22 | 136.22 | 136.22 | 136.22 | 0.0M |
| 2024-12-30 | 138.99 | 138.99 | 138.99 | 138.99 | 0.0M |
| 2024-12-27 | 141.82 | 141.82 | 141.82 | 141.82 | 0.0M |
| 2024-12-26 | 135.07 | 135.07 | 128.64 | 135.07 | 0.0M |
| 2024-12-24 | 128.64 | 128.64 | 128.64 | 128.64 | 0.0M |
| 2024-12-23 | 122.52 | 122.52 | 122.52 | 122.52 | 0.0M |
| 2024-12-20 | 116.69 | 116.69 | 116.69 | 116.69 | 0.0M |
| 2024-12-19 | 111.14 | 111.14 | 111.14 | 111.14 | 0.0M |
| 2024-12-18 | 105.85 | 105.85 | 105.85 | 105.85 | 0.0M |
| 2024-12-17 | 100.81 | 100.81 | 100.40 | 100.81 | 0.0M |
| 2024-12-16 | 96.00 | 96.01 | 93.27 | 96.01 | 0.0M |
| 2024-12-13 | 91.44 | 91.44 | 91.44 | 91.44 | 0.0M |
| 2024-12-12 | 87.09 | 87.09 | 87.09 | 87.09 | 0.0M |
| 2024-12-11 | 82.95 | 82.95 | 82.95 | 82.95 | 0.0M |
| 2024-12-10 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2024-12-09 | 75.24 | 75.24 | 75.24 | 75.24 | 0.0M |
| 2024-12-02 | 75.24 | 75.24 | 75.24 | 75.24 | 0.0M |
| 2024-11-25 | 75.24 | 75.24 | 75.24 | 75.24 | 0.0M |
| 2024-11-18 | 71.66 | 71.66 | 69.96 | 71.66 | 0.0M |
| 2024-11-11 | 68.25 | 68.25 | 68.14 | 68.25 | 0.0M |
| 2024-11-04 | 64.90 | 65.00 | 61.66 | 65.00 | 0.0M |
| 2024-10-28 | 71.72 | 71.72 | 64.90 | 64.90 | 0.0M |
| 2024-10-21 | 73.30 | 73.30 | 66.65 | 68.31 | 0.0M |
| 2024-10-18 | 69.81 | 69.81 | 69.80 | 69.81 | 0.0M |
| 2024-10-17 | 63.33 | 66.49 | 63.33 | 66.49 | 0.0M |
| 2024-10-16 | 62.90 | 63.33 | 60.90 | 63.33 | 0.0M |
| 2024-10-15 | 60.32 | 60.32 | 60.32 | 60.32 | 0.0M |
| 2024-10-14 | 57.45 | 57.45 | 57.45 | 57.45 | 0.0M |
| 2024-10-11 | 49.52 | 54.72 | 49.52 | 54.72 | 0.0M |
| 2024-10-10 | 47.16 | 52.12 | 47.16 | 52.12 | 0.0M |
| 2024-10-09 | 49.64 | 49.64 | 49.64 | 49.64 | 0.0M |
| 2024-10-07 | 52.25 | 52.25 | 52.25 | 52.25 | 0.0M |
| 2024-10-04 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2024-10-03 | 50.19 | 53.23 | 50.19 | 53.23 | 0.0M |
| 2024-10-01 | 50.70 | 50.70 | 50.70 | 50.70 | 0.0M |
| 2024-09-30 | 51.22 | 51.22 | 51.21 | 51.22 | 0.0M |
| 2024-09-27 | 52.81 | 52.81 | 52.81 | 52.81 | 0.0M |
| 2024-09-26 | 55.58 | 55.58 | 55.58 | 55.58 | 0.0M |
| 2024-09-25 | 58.50 | 58.50 | 58.50 | 58.50 | 0.0M |
| 2024-09-24 | 58.43 | 58.43 | 58.43 | 58.43 | 0.0M |
| 2024-09-23 | 59.00 | 61.95 | 59.00 | 61.50 | 0.0M |
| 2024-09-20 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2024-09-19 | 58.00 | 59.00 | 58.00 | 59.00 | 0.0M |
| 2024-09-18 | 58.35 | 61.20 | 58.35 | 58.35 | 0.0M |
| 2024-09-17 | 58.40 | 58.40 | 58.33 | 58.40 | 0.0M |
| 2024-09-13 | 61.10 | 62.50 | 61.10 | 61.40 | 0.0M |
| 2024-09-12 | 64.50 | 65.00 | 62.25 | 62.35 | 0.0M |
| 2024-09-11 | 61.70 | 64.35 | 61.70 | 64.35 | 0.0M |
| 2024-09-10 | 64.00 | 65.01 | 62.30 | 64.93 | 0.0M |
| 2024-09-09 | 64.00 | 64.00 | 61.75 | 62.07 | 0.0M |
| 2024-09-06 | 63.89 | 63.89 | 58.00 | 62.90 | 0.0M |
| 2024-09-05 | 61.21 | 61.21 | 56.10 | 61.00 | 0.0M |
| 2024-09-04 | 58.30 | 58.30 | 58.00 | 58.30 | 0.0M |
| 2024-09-03 | 60.35 | 60.35 | 55.50 | 55.65 | 0.0M |
| 2024-09-02 | 61.71 | 61.95 | 57.48 | 57.52 | 0.0M |
| 2024-08-30 | 58.50 | 61.42 | 58.50 | 60.50 | 0.0M |
| 2024-08-29 | 58.50 | 58.50 | 57.00 | 58.50 | 0.0M |
| 2024-08-28 | 58.55 | 58.55 | 56.00 | 56.59 | 0.0M |
| 2024-08-27 | 55.80 | 58.58 | 55.80 | 57.13 | 0.0M |
| 2024-08-26 | 55.00 | 57.90 | 52.57 | 55.80 | 0.0M |
| 2024-08-23 | 52.55 | 57.40 | 52.55 | 55.32 | 0.0M |
| 2024-08-22 | 57.68 | 57.68 | 53.50 | 55.05 | 0.0M |
| 2024-08-21 | 57.90 | 57.90 | 56.00 | 56.00 | 0.0M |
| 2024-08-20 | 55.20 | 55.21 | 55.20 | 55.20 | 0.0M |
| 2024-08-19 | 56.90 | 56.99 | 53.05 | 55.20 | 0.0M |
| 2024-08-16 | 57.47 | 57.47 | 54.60 | 55.15 | 0.0M |
| 2024-08-14 | 58.83 | 58.83 | 54.00 | 57.47 | 0.0M |
| 2024-08-13 | 56.03 | 56.03 | 56.03 | 56.03 | 0.0M |
| 2024-08-12 | 53.00 | 53.37 | 53.00 | 53.37 | 0.0M |
| 2024-08-09 | 50.83 | 50.83 | 50.80 | 50.83 | 0.0M |
| 2024-08-08 | 48.41 | 48.41 | 48.41 | 48.41 | 0.0M |
| 2024-08-07 | 46.11 | 46.11 | 46.11 | 46.11 | 0.0M |
| 2024-08-05 | 48.50 | 48.56 | 48.50 | 48.53 | 0.0M |
| 2024-08-02 | 46.80 | 49.14 | 46.25 | 46.25 | 0.0M |
| 2024-08-01 | 45.00 | 46.80 | 45.00 | 46.80 | 0.0M |
| 2024-07-31 | 44.62 | 44.62 | 44.62 | 44.62 | 0.0M |
| 2024-07-30 | 44.59 | 46.00 | 44.59 | 46.00 | 0.0M |
| 2024-07-29 | 44.03 | 44.03 | 44.03 | 44.03 | 0.0M |
| 2024-07-26 | 45.40 | 45.40 | 45.40 | 45.40 | 0.0M |
| 2024-07-25 | 43.24 | 43.24 | 43.24 | 43.24 | 0.0M |
| 2024-07-24 | 43.25 | 43.25 | 43.24 | 43.24 | 0.0M |
| 2024-07-23 | 45.00 | 45.51 | 45.00 | 45.51 | 0.0M |
| 2024-07-22 | 45.51 | 45.51 | 45.51 | 45.51 | 0.0M |
| 2024-07-19 | 47.90 | 47.90 | 47.90 | 47.90 | 0.0M |
| 2024-07-18 | 43.70 | 45.88 | 43.70 | 45.88 | 0.0M |
| 2024-07-16 | 45.00 | 45.00 | 43.70 | 43.70 | 0.0M |
| 2024-07-12 | 45.98 | 45.98 | 45.98 | 45.98 | 0.0M |
| 2024-07-11 | 43.95 | 46.00 | 41.76 | 46.00 | 0.0M |
| 2024-07-10 | 45.30 | 45.30 | 43.94 | 43.95 | 0.0M |
| 2024-07-09 | 46.30 | 46.30 | 44.90 | 45.00 | 0.0M |
| 2024-07-08 | 46.10 | 47.25 | 46.10 | 47.25 | 0.0M |
| 2024-07-05 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-07-04 | 50.35 | 51.00 | 50.35 | 51.00 | 0.0M |
| 2024-07-03 | 54.00 | 54.00 | 52.99 | 53.00 | 0.0M |
| 2024-07-02 | 54.99 | 54.99 | 51.30 | 54.40 | 0.0M |
| 2024-07-01 | 50.35 | 54.00 | 50.35 | 54.00 | 0.0M |
| 2024-06-28 | 53.53 | 53.53 | 53.00 | 53.00 | 0.0M |
| 2024-06-27 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2024-06-26 | 54.50 | 54.90 | 54.50 | 54.90 | 0.0M |
| 2024-06-25 | 54.99 | 54.99 | 54.00 | 54.94 | 0.0M |
| 2024-06-24 | 55.50 | 55.50 | 53.12 | 53.12 | 0.0M |
| 2024-06-21 | 56.23 | 56.23 | 53.42 | 55.90 | 0.0M |
| 2024-06-20 | 56.23 | 56.23 | 56.23 | 56.23 | 0.0M |
| 2024-06-19 | 59.16 | 61.09 | 59.16 | 59.18 | 0.0M |
| 2024-06-18 | 62.30 | 62.32 | 59.35 | 62.27 | 0.0M |
| 2024-06-14 | 59.36 | 59.36 | 59.36 | 59.36 | 0.0M |
| 2024-06-13 | 53.97 | 53.97 | 53.97 | 53.97 | 0.0M |
| 2024-06-12 | 47.00 | 49.07 | 47.00 | 49.07 | 0.0M |
| 2024-06-11 | 46.50 | 46.50 | 44.26 | 44.61 | 0.0M |
| 2024-06-10 | 43.50 | 45.00 | 43.50 | 45.00 | 0.0M |
| 2024-06-07 | 43.80 | 43.80 | 42.50 | 42.54 | 0.0M |
| 2024-06-06 | 42.52 | 44.60 | 41.80 | 43.80 | 0.0M |
| 2024-06-05 | 41.10 | 43.00 | 41.02 | 42.52 | 0.0M |
| 2024-06-04 | 46.22 | 46.22 | 41.82 | 42.06 | 0.0M |
| 2024-06-03 | 40.84 | 44.02 | 40.84 | 44.02 | 0.0M |
| 2024-05-31 | 42.01 | 42.11 | 40.66 | 41.93 | 0.0M |
| 2024-05-30 | 45.43 | 45.43 | 42.01 | 42.75 | 0.0M |
| 2024-05-29 | 44.00 | 44.00 | 43.60 | 43.60 | 0.0M |
| 2024-05-28 | 44.00 | 45.28 | 44.00 | 44.07 | 0.0M |
| 2024-05-27 | 44.50 | 44.94 | 43.60 | 43.61 | 0.0M |
| 2024-05-24 | 42.20 | 44.15 | 42.20 | 44.10 | 0.0M |
| 2024-05-23 | 43.85 | 44.00 | 43.85 | 44.00 | 0.0M |
| 2024-05-22 | 43.53 | 43.85 | 43.52 | 43.85 | 0.0M |
| 2024-05-21 | 43.10 | 44.99 | 43.10 | 43.52 | 0.0M |
| 2024-05-18 | 42.90 | 43.05 | 43.05 | 43.05 | 0.0M |
| 2024-05-17 | 42.50 | 44.94 | 42.50 | 44.90 | 0.0M |
| 2024-05-16 | 41.21 | 45.00 | 41.20 | 44.00 | 0.0M |
| 2024-05-15 | 41.01 | 43.00 | 41.00 | 43.00 | 0.0M |
| 2024-05-14 | 43.39 | 43.39 | 41.01 | 41.01 | 0.0M |
| 2024-05-13 | 41.01 | 42.00 | 41.00 | 41.68 | 0.0M |
| 2024-05-10 | 45.47 | 45.47 | 42.05 | 42.55 | 0.0M |
| 2024-05-09 | 43.45 | 44.25 | 43.25 | 43.45 | 0.0M |
| 2024-05-08 | 42.20 | 43.25 | 40.03 | 43.23 | 0.0M |
| 2024-05-07 | 42.98 | 44.98 | 42.00 | 42.00 | 0.0M |
| 2024-05-06 | 41.55 | 43.28 | 39.62 | 42.90 | 0.0M |
| 2024-05-03 | 41.60 | 41.60 | 41.41 | 41.55 | 0.0M |
| 2024-05-02 | 40.00 | 42.40 | 40.00 | 41.41 | 0.0M |
| 2024-04-30 | 40.20 | 42.25 | 40.20 | 40.74 | 0.0M |
| 2024-04-29 | 39.97 | 41.11 | 39.90 | 40.25 | 0.0M |
| 2024-04-26 | 39.53 | 40.94 | 39.24 | 39.90 | 0.0M |
| 2024-04-25 | 38.77 | 40.99 | 38.75 | 39.24 | 0.0M |
| 2024-04-24 | 40.11 | 41.88 | 38.54 | 39.72 | 0.0M |
| 2024-04-23 | 39.44 | 40.02 | 39.00 | 40.02 | 0.0M |
| 2024-04-22 | 39.01 | 39.29 | 38.00 | 38.12 | 0.0M |
| 2024-04-19 | 38.51 | 39.12 | 38.51 | 38.55 | 0.0M |
| 2024-04-18 | 40.40 | 41.17 | 38.90 | 39.83 | 0.0M |
| 2024-04-16 | 39.32 | 42.49 | 38.71 | 39.23 | 0.0M |
| 2024-04-15 | 39.34 | 40.70 | 37.99 | 40.70 | 0.0M |
| 2024-04-12 | 41.11 | 41.11 | 38.17 | 39.26 | 0.0M |
| 2024-04-10 | 40.40 | 41.41 | 39.25 | 39.63 | 0.0M |
| 2024-04-09 | 39.31 | 40.88 | 39.10 | 39.61 | 0.0M |
| 2024-04-08 | 39.50 | 39.75 | 38.62 | 39.67 | 0.0M |
| 2024-04-05 | 40.35 | 42.24 | 38.63 | 39.33 | 0.0M |
| 2024-04-04 | 43.14 | 43.79 | 40.23 | 40.30 | 0.0M |
| 2024-04-03 | 41.09 | 41.88 | 41.09 | 41.88 | 0.0M |
| 2024-04-02 | 39.89 | 40.06 | 39.89 | 39.89 | 0.0M |
| 2024-04-01 | 38.97 | 39.45 | 38.06 | 38.16 | 0.0M |
| 2024-03-28 | 37.26 | 39.68 | 37.26 | 37.58 | 0.0M |
| 2024-03-27 | 40.00 | 40.12 | 39.06 | 39.07 | 0.0M |
| 2024-03-26 | 41.88 | 41.88 | 39.79 | 41.10 | 0.0M |
| 2024-03-22 | 40.51 | 42.00 | 40.50 | 41.88 | 0.0M |
| 2024-03-21 | 40.88 | 42.10 | 38.86 | 40.04 | 0.0M |
| 2024-03-20 | 41.31 | 41.31 | 40.60 | 40.88 | 0.0M |
| 2024-03-19 | 43.45 | 43.45 | 39.67 | 42.69 | 0.0M |
| 2024-03-18 | 40.85 | 44.25 | 40.80 | 41.74 | 0.0M |
| 2024-03-15 | 45.90 | 45.90 | 42.75 | 42.75 | 0.0M |
| 2024-03-14 | 42.50 | 45.39 | 42.07 | 45.00 | 0.0M |
| 2024-03-13 | 45.99 | 45.99 | 42.35 | 44.11 | 0.0M |
| 2024-03-12 | 46.99 | 46.99 | 44.06 | 44.57 | 0.0M |
| 2024-03-11 | 46.03 | 48.40 | 45.60 | 45.68 | 0.0M |
| 2024-03-07 | 48.53 | 48.53 | 46.00 | 47.99 | 0.0M |
| 2024-03-06 | 48.60 | 48.60 | 46.00 | 48.19 | 0.0M |
| 2024-03-05 | 47.00 | 48.42 | 46.09 | 47.99 | 0.0M |
| 2024-03-04 | 50.34 | 50.34 | 47.83 | 47.83 | 0.0M |
| 2024-03-02 | 50.34 | 50.36 | 50.34 | 50.34 | 0.0M |
| 2024-03-01 | 48.49 | 48.49 | 47.00 | 47.97 | 0.0M |
| 2024-02-29 | 48.59 | 48.59 | 45.10 | 46.73 | 0.0M |
| 2024-02-28 | 47.34 | 48.00 | 46.13 | 47.00 | 0.0M |
| 2024-02-27 | 50.18 | 50.18 | 47.00 | 48.55 | 0.0M |
| 2024-02-26 | 49.05 | 51.09 | 47.70 | 49.20 | 0.0M |
| 2024-02-23 | 51.74 | 51.74 | 47.11 | 49.92 | 0.0M |
| 2024-02-22 | 52.74 | 52.74 | 49.02 | 49.32 | 0.0M |
| 2024-02-21 | 49.15 | 52.43 | 48.26 | 50.30 | 0.0M |
| 2024-02-20 | 51.48 | 51.48 | 49.10 | 50.59 | 0.0M |
| 2024-02-19 | 47.64 | 49.03 | 47.64 | 49.03 | 0.0M |
| 2024-02-16 | 51.43 | 51.43 | 46.70 | 46.70 | 0.0M |
| 2024-02-15 | 50.01 | 53.09 | 48.07 | 48.99 | 0.0M |
| 2024-02-14 | 53.23 | 53.23 | 50.57 | 50.57 | 0.0M |
| 2024-02-13 | 55.38 | 55.38 | 53.23 | 53.23 | 0.0M |
| 2024-02-12 | 58.29 | 60.99 | 55.38 | 56.03 | 0.0M |
| 2024-02-09 | 58.00 | 60.65 | 53.80 | 58.29 | 0.0M |
| 2024-02-08 | 54.99 | 55.14 | 47.10 | 55.14 | 0.0M |
| 2024-02-07 | 45.83 | 50.39 | 45.83 | 50.13 | 0.0M |
| 2024-02-06 | 51.74 | 51.74 | 44.77 | 45.81 | 0.0M |
| 2024-02-05 | 49.50 | 49.50 | 44.20 | 47.96 | 0.0M |
| 2024-02-02 | 43.60 | 45.40 | 42.11 | 45.00 | 0.0M |
| 2024-02-01 | 42.10 | 43.90 | 42.10 | 43.35 | 0.0M |
| 2024-01-31 | 42.15 | 43.50 | 42.10 | 42.12 | 0.0M |
| 2024-01-30 | 42.00 | 44.82 | 42.00 | 42.05 | 0.0M |
| 2024-01-29 | 41.56 | 43.74 | 41.56 | 43.50 | 0.0M |
| 2024-01-25 | 42.06 | 43.80 | 42.00 | 43.74 | 0.0M |
| 2024-01-24 | 45.11 | 45.11 | 42.05 | 43.45 | 0.0M |
| 2024-01-23 | 43.80 | 44.49 | 42.03 | 44.23 | 0.0M |
| 2024-01-20 | 41.00 | 44.87 | 41.00 | 42.45 | 0.0M |
| 2024-01-19 | 43.35 | 46.31 | 42.50 | 42.74 | 0.0M |
| 2024-01-18 | 47.48 | 47.48 | 43.35 | 44.27 | 0.0M |
| 2024-01-17 | 45.62 | 45.62 | 43.57 | 45.62 | 0.0M |
| 2024-01-16 | 43.45 | 43.45 | 43.45 | 43.45 | 0.0M |
| 2024-01-15 | 41.39 | 41.39 | 41.39 | 41.39 | 0.0M |
| 2024-01-12 | 39.42 | 39.42 | 39.42 | 39.42 | 0.0M |
| 2024-01-11 | 38.00 | 38.65 | 38.00 | 38.65 | 0.0M |
| 2024-01-10 | 38.00 | 38.05 | 38.00 | 38.00 | 0.0M |
| 2024-01-09 | 37.20 | 38.00 | 37.20 | 38.00 | 0.0M |
| 2024-01-08 | 37.94 | 37.94 | 37.94 | 37.94 | 0.0M |
| 2024-01-05 | 38.82 | 38.82 | 38.71 | 38.71 | 0.0M |
| 2024-01-04 | 39.25 | 39.50 | 39.25 | 39.50 | 0.0M |
| 2024-01-03 | 39.25 | 40.50 | 39.25 | 40.05 | 0.0M |
| 2024-01-02 | 40.05 | 40.05 | 40.05 | 40.05 | 0.0M |
| 2024-01-01 | 40.90 | 40.90 | 40.86 | 40.86 | 0.0M |