75.08
Última Actualización: 2025-09-28
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 102.61 | 105.50 | 102.54 | 105.50 | 2.1M |
| 2022-12-29 | 101.10 | 103.30 | 100.86 | 103.19 | 1.2M |
| 2022-12-28 | 101.92 | 102.27 | 100.05 | 100.65 | 1.3M |
| 2022-12-27 | 103.01 | 103.59 | 101.71 | 101.92 | 0.8M |
| 2022-12-26 | 103.15 | 103.90 | 102.60 | 102.70 | 0.7M |
| 2022-12-23 | 103.00 | 103.10 | 101.17 | 102.88 | 1.4M |
| 2022-12-22 | 101.20 | 104.15 | 101.20 | 102.89 | 1.8M |
| 2022-12-21 | 102.49 | 103.49 | 100.49 | 101.14 | 1.9M |
| 2022-12-20 | 95.49 | 102.82 | 94.86 | 102.49 | 2.8M |
| 2022-12-19 | 97.70 | 97.78 | 94.36 | 95.78 | 1.2M |
| 2022-12-16 | 96.80 | 97.68 | 96.12 | 97.44 | 0.5M |
| 2022-12-15 | 97.89 | 97.89 | 95.12 | 97.34 | 1.2M |
| 2022-12-14 | 100.66 | 100.74 | 97.67 | 98.31 | 1.4M |
| 2022-12-13 | 100.65 | 101.81 | 100.00 | 100.66 | 1.2M |
| 2022-12-12 | 101.00 | 101.78 | 100.13 | 100.44 | 0.6M |
| 2022-12-09 | 100.01 | 101.10 | 100.01 | 100.90 | 0.5M |
| 2022-12-08 | 101.00 | 101.65 | 100.01 | 100.17 | 0.5M |
| 2022-12-07 | 101.49 | 101.49 | 100.30 | 100.90 | 0.8M |
| 2022-12-06 | 100.37 | 102.81 | 100.01 | 101.42 | 3.2M |
| 2022-12-05 | 100.48 | 100.82 | 99.67 | 100.01 | 0.7M |
| 2022-12-02 | 101.20 | 101.21 | 99.80 | 100.13 | 0.5M |
| 2022-12-01 | 101.91 | 102.21 | 100.83 | 100.85 | 0.6M |
| 2022-11-30 | 100.28 | 101.91 | 99.68 | 101.50 | 1.5M |
| 2022-11-29 | 99.79 | 100.77 | 99.50 | 100.04 | 0.8M |
| 2022-11-28 | 100.20 | 100.33 | 99.35 | 99.57 | 0.6M |
| 2022-11-25 | 100.90 | 101.13 | 100.10 | 100.41 | 0.6M |
| 2022-11-24 | 101.50 | 102.82 | 100.83 | 100.87 | 0.9M |
| 2022-11-23 | 101.50 | 102.46 | 100.32 | 101.59 | 1.0M |
| 2022-11-22 | 100.00 | 102.07 | 99.26 | 101.06 | 1.4M |
| 2022-11-21 | 102.98 | 102.98 | 98.42 | 99.82 | 2.0M |
| 2022-11-18 | 101.90 | 103.75 | 101.20 | 102.81 | 2.0M |
| 2022-11-17 | 104.55 | 107.64 | 100.72 | 101.72 | 5.5M |
| 2022-11-16 | 104.04 | 106.00 | 103.13 | 104.56 | 2.0M |
| 2022-11-15 | 102.82 | 106.74 | 100.77 | 105.80 | 3.9M |
| 2022-11-14 | 100.50 | 103.66 | 99.70 | 102.30 | 1.8M |
| 2022-11-11 | 102.50 | 103.00 | 99.90 | 100.12 | 1.3M |
| 2022-11-10 | 100.00 | 102.01 | 99.15 | 101.80 | 1.6M |
| 2022-11-09 | 102.42 | 103.30 | 100.20 | 100.20 | 1.3M |
| 2022-11-08 | 103.99 | 104.43 | 101.50 | 102.42 | 1.8M |
| 2022-11-07 | 99.51 | 104.01 | 99.29 | 103.85 | 3.0M |
| 2022-11-03 | 98.39 | 98.98 | 97.02 | 98.90 | 1.3M |
| 2022-11-02 | 100.00 | 100.00 | 98.50 | 99.35 | 0.9M |
| 2022-11-01 | 99.59 | 100.47 | 98.90 | 99.81 | 0.7M |
| 2022-10-31 | 100.80 | 100.88 | 98.90 | 99.57 | 1.1M |
| 2022-10-28 | 99.50 | 100.04 | 97.90 | 99.61 | 1.4M |
| 2022-10-27 | 99.01 | 101.49 | 98.18 | 100.23 | 2.6M |
| 2022-10-26 | 101.15 | 101.90 | 96.56 | 98.33 | 2.6M |
| 2022-10-25 | 96.03 | 98.91 | 95.61 | 97.84 | 1.8M |
| 2022-10-24 | 97.77 | 99.44 | 95.01 | 95.71 | 1.9M |
| 2022-10-21 | 96.96 | 97.87 | 94.03 | 97.45 | 1.5M |
| 2022-10-20 | 96.08 | 97.45 | 95.46 | 96.62 | 2.5M |
| 2022-10-19 | 96.99 | 97.77 | 94.15 | 95.56 | 1.8M |
| 2022-10-18 | 99.73 | 101.13 | 96.90 | 98.02 | 2.1M |
| 2022-10-17 | 96.80 | 100.80 | 96.03 | 99.42 | 2.7M |
| 2022-10-14 | 91.68 | 97.00 | 90.52 | 96.11 | 3.1M |
| 2022-10-13 | 91.47 | 92.93 | 88.38 | 91.35 | 1.4M |
| 2022-10-12 | 91.25 | 92.76 | 88.54 | 91.19 | 2.3M |
| 2022-10-11 | 87.52 | 91.78 | 85.85 | 90.81 | 2.4M |
| 2022-10-10 | 81.25 | 88.00 | 79.77 | 87.46 | 2.9M |
| 2022-10-07 | 90.05 | 90.82 | 84.00 | 84.29 | 3.1M |
| 2022-10-06 | 87.47 | 89.80 | 86.39 | 89.50 | 2.8M |
| 2022-10-05 | 89.00 | 89.17 | 84.16 | 86.70 | 2.5M |
| 2022-10-04 | 92.80 | 93.90 | 87.80 | 89.25 | 2.9M |
| 2022-10-03 | 83.42 | 92.97 | 82.34 | 90.00 | 5.3M |
| 2022-09-30 | 84.51 | 88.44 | 78.60 | 81.28 | 4.2M |
| 2022-09-29 | 92.78 | 93.83 | 81.58 | 83.50 | 2.8M |
| 2022-09-28 | 92.87 | 95.55 | 90.08 | 92.50 | 2.3M |
| 2022-09-27 | 93.02 | 96.70 | 88.51 | 91.50 | 2.5M |
| 2022-09-26 | 102.34 | 104.90 | 85.70 | 92.92 | 6.3M |
| 2022-09-23 | 114.26 | 114.37 | 106.01 | 109.01 | 3.3M |
| 2022-09-22 | 105.66 | 117.72 | 105.10 | 114.26 | 5.0M |
| 2022-09-21 | 99.96 | 109.60 | 71.02 | 106.72 | 4.7M |
| 2022-09-20 | 120.50 | 122.43 | 107.01 | 107.92 | 6.6M |
| 2022-09-19 | 121.94 | 122.72 | 121.05 | 121.25 | 0.6M |
| 2022-09-16 | 122.43 | 123.54 | 121.07 | 121.94 | 2.1M |
| 2022-09-15 | 124.01 | 126.00 | 122.21 | 122.43 | 4.3M |
| 2022-09-14 | 128.07 | 128.07 | 123.11 | 126.50 | 2.2M |
| 2022-09-13 | 127.32 | 129.10 | 127.00 | 127.50 | 1.3M |
| 2022-09-12 | 128.18 | 129.84 | 126.20 | 126.91 | 1.7M |
| 2022-09-09 | 126.99 | 128.79 | 126.49 | 128.21 | 1.4M |
| 2022-09-08 | 127.01 | 128.22 | 126.01 | 126.86 | 1.2M |
| 2022-09-07 | 130.00 | 130.00 | 127.00 | 127.44 | 1.4M |
| 2022-09-06 | 133.00 | 133.77 | 126.13 | 130.18 | 3.2M |
| 2022-09-05 | 129.00 | 133.16 | 127.77 | 132.85 | 3.0M |
| 2022-09-02 | 126.68 | 129.51 | 126.55 | 128.40 | 3.2M |
| 2022-09-01 | 125.00 | 127.00 | 123.82 | 126.15 | 1.6M |
| 2022-08-31 | 126.50 | 129.98 | 119.10 | 124.50 | 2.7M |
| 2022-08-30 | 124.49 | 127.97 | 124.05 | 125.63 | 2.7M |
| 2022-08-29 | 124.78 | 125.29 | 123.30 | 124.12 | 1.1M |
| 2022-08-26 | 124.91 | 124.91 | 122.20 | 124.34 | 1.6M |
| 2022-08-25 | 126.50 | 126.99 | 124.27 | 124.50 | 0.9M |
| 2022-08-24 | 126.52 | 127.28 | 125.03 | 125.65 | 0.7M |
| 2022-08-23 | 126.89 | 127.95 | 125.72 | 126.28 | 1.1M |
| 2022-08-22 | 125.70 | 127.29 | 124.43 | 126.34 | 1.0M |
| 2022-08-19 | 127.15 | 127.22 | 124.10 | 125.80 | 1.2M |
| 2022-08-18 | 127.50 | 130.00 | 126.06 | 126.20 | 4.2M |
| 2022-08-17 | 132.00 | 133.50 | 125.50 | 126.75 | 3.1M |
| 2022-08-16 | 131.99 | 133.20 | 130.60 | 132.15 | 1.1M |
| 2022-08-15 | 131.60 | 131.98 | 129.28 | 131.60 | 1.1M |
| 2022-08-12 | 127.21 | 131.25 | 126.02 | 131.00 | 1.6M |
| 2022-08-11 | 130.99 | 134.37 | 126.50 | 127.30 | 4.0M |
| 2022-08-10 | 129.75 | 131.55 | 128.74 | 130.20 | 2.3M |
| 2022-08-09 | 123.50 | 131.85 | 121.90 | 129.00 | 8.0M |
| 2022-08-08 | 120.99 | 124.07 | 120.00 | 123.39 | 1.7M |
| 2022-08-05 | 122.50 | 123.68 | 117.01 | 118.50 | 1.6M |
| 2022-08-04 | 120.00 | 123.75 | 119.35 | 122.30 | 1.3M |
| 2022-08-03 | 119.40 | 122.27 | 118.20 | 120.19 | 1.1M |
| 2022-08-02 | 123.93 | 123.99 | 118.03 | 119.50 | 2.8M |
| 2022-08-01 | 125.40 | 128.00 | 123.85 | 124.44 | 3.0M |
| 2022-07-29 | 123.84 | 127.00 | 123.20 | 125.40 | 3.0M |
| 2022-07-28 | 124.00 | 124.50 | 119.60 | 123.85 | 2.4M |
| 2022-07-27 | 124.44 | 125.99 | 122.05 | 122.55 | 1.9M |
| 2022-07-26 | 122.15 | 124.98 | 121.66 | 124.39 | 3.4M |
| 2022-07-25 | 114.00 | 122.21 | 111.50 | 122.15 | 4.4M |
| 2022-07-22 | 111.30 | 113.99 | 111.01 | 112.79 | 1.5M |
| 2022-07-21 | 111.40 | 111.62 | 104.07 | 111.30 | 5.4M |
| 2022-07-20 | 112.97 | 114.17 | 111.43 | 111.80 | 0.8M |
| 2022-07-19 | 115.08 | 115.89 | 111.45 | 112.47 | 1.2M |
| 2022-07-18 | 114.60 | 115.00 | 113.25 | 114.49 | 0.6M |
| 2022-07-15 | 114.00 | 114.87 | 111.51 | 113.97 | 1.3M |
| 2022-07-14 | 112.46 | 114.95 | 111.56 | 112.27 | 1.5M |
| 2022-07-13 | 115.70 | 116.27 | 110.90 | 111.73 | 1.3M |
| 2022-07-12 | 116.90 | 117.00 | 112.98 | 115.40 | 1.4M |
| 2022-07-11 | 121.99 | 123.27 | 116.82 | 116.90 | 1.6M |
| 2022-07-08 | 121.60 | 123.72 | 121.23 | 121.95 | 1.2M |
| 2022-07-07 | 124.03 | 124.89 | 121.10 | 121.57 | 1.4M |
| 2022-07-06 | 123.00 | 127.40 | 123.00 | 123.60 | 2.0M |
| 2022-07-05 | 121.00 | 125.60 | 118.53 | 122.94 | 3.0M |
| 2022-07-04 | 123.30 | 127.50 | 120.55 | 121.20 | 1.4M |
| 2022-07-01 | 123.89 | 124.60 | 118.80 | 123.66 | 2.2M |
| 2022-06-30 | 123.00 | 127.58 | 117.62 | 123.89 | 3.9M |
| 2022-06-29 | 121.50 | 124.00 | 120.01 | 123.42 | 2.1M |
| 2022-06-28 | 120.04 | 124.77 | 118.25 | 122.64 | 2.8M |
| 2022-06-27 | 117.05 | 122.68 | 117.05 | 119.57 | 2.3M |
| 2022-06-24 | 112.93 | 120.55 | 112.75 | 118.89 | 3.2M |
| 2022-06-23 | 114.28 | 114.28 | 110.66 | 112.48 | 1.8M |
| 2022-06-22 | 116.01 | 117.50 | 112.06 | 113.87 | 2.8M |
| 2022-06-21 | 119.00 | 119.88 | 116.00 | 116.30 | 1.7M |
| 2022-06-20 | 119.70 | 120.66 | 115.20 | 118.98 | 1.9M |
| 2022-06-17 | 122.05 | 122.05 | 118.51 | 119.62 | 0.8M |
| 2022-06-16 | 118.85 | 121.84 | 117.27 | 120.92 | 1.6M |
| 2022-06-15 | 120.00 | 122.27 | 117.80 | 119.00 | 1.2M |
| 2022-06-14 | 120.90 | 120.90 | 116.30 | 119.54 | 1.5M |
| 2022-06-10 | 123.00 | 123.41 | 120.91 | 121.10 | 1.1M |
| 2022-06-09 | 126.67 | 126.99 | 121.24 | 123.54 | 1.5M |
| 2022-06-08 | 128.60 | 130.71 | 125.26 | 126.65 | 3.8M |
| 2022-06-07 | 117.00 | 129.00 | 115.50 | 129.00 | 4.5M |
| 2022-06-06 | 124.39 | 124.72 | 116.10 | 117.50 | 5.2M |
| 2022-06-03 | 131.27 | 132.60 | 122.00 | 123.06 | 3.1M |
| 2022-06-02 | 132.50 | 133.65 | 128.43 | 130.57 | 3.5M |
| 2022-06-01 | 122.10 | 133.47 | 120.05 | 132.70 | 5.8M |
| 2022-05-31 | 133.50 | 133.71 | 128.21 | 129.83 | 2.5M |
| 2022-05-30 | 129.03 | 136.70 | 128.10 | 132.33 | 4.5M |
| 2022-05-27 | 129.30 | 132.76 | 127.30 | 129.14 | 2.7M |
| 2022-05-26 | 125.00 | 130.40 | 124.77 | 128.29 | 2.6M |
| 2022-05-25 | 126.89 | 128.00 | 124.60 | 126.68 | 1.0M |
| 2022-05-24 | 125.91 | 126.00 | 119.00 | 125.61 | 2.3M |
| 2022-05-23 | 130.00 | 131.50 | 125.00 | 125.83 | 1.7M |
| 2022-05-20 | 137.70 | 137.70 | 130.51 | 131.84 | 1.5M |
| 2022-05-19 | 135.20 | 137.78 | 132.75 | 135.88 | 1.4M |
| 2022-05-18 | 141.21 | 142.90 | 134.54 | 136.00 | 3.2M |
| 2022-05-17 | 135.03 | 139.95 | 135.03 | 139.58 | 3.2M |
| 2022-05-16 | 127.99 | 135.50 | 127.21 | 134.90 | 2.8M |
| 2022-05-13 | 128.50 | 129.80 | 126.61 | 128.50 | 1.1M |
| 2022-05-12 | 131.88 | 133.00 | 125.25 | 127.34 | 1.7M |
| 2022-05-11 | 130.03 | 133.50 | 125.75 | 131.70 | 2.5M |
| 2022-05-06 | 133.49 | 133.54 | 129.05 | 129.36 | 2.0M |
| 2022-05-05 | 129.57 | 133.90 | 128.79 | 133.04 | 2.8M |
| 2022-05-04 | 133.00 | 134.90 | 128.01 | 128.01 | 2.2M |
| 2022-04-29 | 136.00 | 137.95 | 132.00 | 133.00 | 2.6M |
| 2022-04-28 | 134.50 | 142.43 | 130.52 | 135.50 | 9.4M |
| 2022-04-27 | 127.80 | 136.00 | 126.51 | 133.79 | 7.0M |
| 2022-04-26 | 123.20 | 126.79 | 122.32 | 126.00 | 3.0M |
| 2022-04-25 | 127.00 | 128.00 | 121.43 | 122.25 | 3.7M |
| 2022-04-22 | 121.67 | 125.50 | 118.00 | 125.42 | 2.9M |
| 2022-04-21 | 119.08 | 126.00 | 118.64 | 120.33 | 5.5M |
| 2022-04-20 | 119.87 | 124.00 | 111.03 | 118.60 | 6.1M |
| 2022-04-19 | 119.40 | 120.85 | 109.11 | 117.61 | 5.9M |
| 2022-04-18 | 124.41 | 128.47 | 118.08 | 119.55 | 5.0M |
| 2022-04-15 | 119.00 | 123.75 | 115.00 | 122.78 | 5.5M |
| 2022-04-14 | 129.00 | 131.90 | 118.50 | 120.10 | 10.5M |
| 2022-04-13 | 121.20 | 129.50 | 120.03 | 127.67 | 15.0M |
| 2022-04-12 | 112.60 | 120.00 | 107.01 | 120.00 | 7.1M |
| 2022-04-11 | 104.04 | 113.00 | 102.40 | 110.99 | 9.0M |
| 2022-04-08 | 104.39 | 106.30 | 101.00 | 102.36 | 3.8M |
| 2022-04-07 | 101.67 | 105.67 | 100.60 | 103.45 | 3.6M |
| 2022-04-06 | 96.64 | 103.00 | 92.00 | 100.00 | 3.8M |
| 2022-04-05 | 102.11 | 102.90 | 95.11 | 97.44 | 4.2M |
| 2022-04-04 | 103.05 | 106.00 | 99.60 | 102.73 | 3.8M |
| 2022-04-01 | 103.50 | 106.82 | 99.10 | 103.00 | 6.3M |
| 2022-03-31 | 95.05 | 104.82 | 95.01 | 102.44 | 7.8M |
| 2022-03-30 | 85.72 | 95.50 | 85.01 | 93.20 | 5.5M |
| 2022-03-29 | 77.65 | 89.99 | 75.01 | 82.90 | 7.8M |
| 2022-03-28 | 87.80 | 100.10 | 71.21 | 76.28 | 10.1M |
| 2022-02-25 | 74.80 | 96.70 | 70.71 | 83.30 | 21.8M |
| 2022-02-24 | 115.20 | 115.20 | 64.94 | 68.00 | 17.4M |
| 2022-02-22 | 114.33 | 134.30 | 100.15 | 128.00 | 16.9M |
| 2022-02-21 | 145.00 | 152.17 | 110.16 | 122.00 | 20.4M |
| 2022-02-18 | 149.07 | 152.86 | 135.44 | 140.55 | 8.1M |
| 2022-02-17 | 153.00 | 155.79 | 146.30 | 148.00 | 7.3M |
| 2022-02-16 | 158.56 | 162.60 | 151.28 | 157.20 | 11.8M |
| 2022-02-15 | 143.03 | 155.92 | 142.62 | 155.56 | 14.4M |
| 2022-02-14 | 136.75 | 144.42 | 133.50 | 140.82 | 11.2M |
| 2022-02-11 | 142.10 | 143.87 | 136.20 | 138.50 | 10.8M |
| 2022-02-10 | 131.50 | 149.50 | 129.66 | 145.71 | 26.8M |
| 2022-02-09 | 126.51 | 133.08 | 125.55 | 131.68 | 7.7M |
| 2022-02-08 | 122.81 | 125.00 | 121.69 | 124.73 | 2.8M |
| 2022-02-07 | 121.93 | 124.00 | 118.80 | 121.77 | 2.6M |
| 2022-02-04 | 119.70 | 123.29 | 117.47 | 120.82 | 5.4M |
| 2022-02-03 | 117.28 | 118.75 | 114.17 | 117.00 | 3.6M |
| 2022-02-02 | 119.90 | 125.00 | 118.00 | 119.23 | 7.2M |
| 2022-02-01 | 117.38 | 119.80 | 113.50 | 118.22 | 4.7M |
| 2022-01-31 | 110.87 | 115.97 | 110.32 | 115.97 | 5.2M |
| 2022-01-28 | 112.35 | 113.40 | 107.83 | 108.65 | 3.2M |
| 2022-01-27 | 105.00 | 112.40 | 103.15 | 109.77 | 6.9M |
| 2022-01-26 | 102.97 | 109.77 | 100.00 | 106.41 | 8.0M |
| 2022-01-25 | 105.90 | 108.50 | 100.91 | 101.42 | 6.7M |
| 2022-01-24 | 115.70 | 115.70 | 99.00 | 101.69 | 9.6M |
| 2022-01-21 | 116.00 | 119.84 | 113.48 | 114.55 | 4.3M |
| 2022-01-20 | 122.60 | 126.25 | 116.21 | 118.23 | 6.2M |
| 2022-01-19 | 106.00 | 122.38 | 105.50 | 119.24 | 10.3M |
| 2022-01-18 | 114.23 | 115.18 | 102.97 | 110.09 | 8.2M |
| 2022-01-17 | 122.27 | 124.74 | 113.02 | 115.44 | 6.5M |
| 2022-01-14 | 125.86 | 128.40 | 114.36 | 121.27 | 9.1M |
| 2022-01-13 | 130.18 | 134.44 | 124.32 | 125.00 | 10.5M |
| 2022-01-12 | 127.05 | 130.86 | 126.80 | 130.41 | 4.4M |
| 2022-01-11 | 124.60 | 128.37 | 122.70 | 126.95 | 4.2M |
| 2022-01-10 | 123.52 | 128.82 | 123.41 | 126.39 | 5.3M |
| 2022-01-06 | 122.00 | 124.40 | 120.00 | 122.40 | 3.1M |
| 2022-01-05 | 126.49 | 127.89 | 122.73 | 124.73 | 3.0M |
| 2022-01-04 | 127.97 | 130.00 | 125.50 | 127.20 | 2.8M |
| 2022-01-03 | 125.35 | 128.51 | 124.69 | 127.50 | 5.0M |