184.00
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 62.00 | 63.00 | 62.00 | 62.00 | 12.4M |
| 2023-12-28 | 63.00 | 63.00 | 62.00 | 63.00 | 2.7M |
| 2023-12-27 | 62.00 | 63.00 | 62.00 | 63.00 | 107.6M |
| 2023-12-22 | 62.00 | 63.00 | 61.00 | 63.00 | 7.8M |
| 2023-12-21 | 62.00 | 63.00 | 61.00 | 62.00 | 12.2M |
| 2023-12-20 | 62.00 | 63.00 | 62.00 | 63.00 | 14.2M |
| 2023-12-19 | 62.00 | 63.00 | 62.00 | 63.00 | 7.5M |
| 2023-12-18 | 63.00 | 64.00 | 62.00 | 63.00 | 10.1M |
| 2023-12-15 | 64.00 | 64.00 | 62.00 | 64.00 | 13.3M |
| 2023-12-14 | 63.00 | 64.00 | 62.00 | 64.00 | 120.4M |
| 2023-12-13 | 64.00 | 65.00 | 63.00 | 63.00 | 124.8M |
| 2023-12-12 | 66.00 | 66.00 | 64.00 | 65.00 | 114.5M |
| 2023-12-11 | 64.00 | 66.00 | 63.00 | 66.00 | 123.0M |
| 2023-12-08 | 65.00 | 66.00 | 64.00 | 64.00 | 131.0M |
| 2023-12-07 | 67.00 | 67.00 | 65.00 | 66.00 | 22.2M |
| 2023-12-06 | 66.00 | 67.00 | 66.00 | 67.00 | 121.1M |
| 2023-12-05 | 68.00 | 68.00 | 66.00 | 66.00 | 11.8M |
| 2023-12-04 | 68.00 | 68.00 | 67.00 | 68.00 | 11.4M |
| 2023-12-01 | 68.00 | 68.00 | 67.00 | 68.00 | 10.5M |
| 2023-11-30 | 72.00 | 73.00 | 67.00 | 68.00 | 165.6M |
| 2023-11-29 | 74.00 | 84.00 | 72.00 | 72.00 | 118.9M |
| 2023-11-28 | 75.00 | 75.00 | 72.00 | 74.00 | 116.4M |
| 2023-11-27 | 74.00 | 76.00 | 73.00 | 74.00 | 149.0M |
| 2023-11-24 | 69.00 | 74.00 | 69.00 | 74.00 | 216.5M |
| 2023-11-23 | 71.00 | 71.00 | 68.00 | 69.00 | 132.5M |
| 2023-11-22 | 67.00 | 71.00 | 66.00 | 70.00 | 191.7M |
| 2023-11-21 | 67.00 | 67.00 | 66.00 | 66.00 | 11.5M |
| 2023-11-20 | 67.00 | 68.00 | 66.00 | 66.00 | 132.5M |
| 2023-11-17 | 67.00 | 67.00 | 66.00 | 67.00 | 12.5M |
| 2023-11-16 | 66.00 | 67.00 | 66.00 | 67.00 | 134.9M |
| 2023-11-15 | 67.00 | 67.00 | 66.00 | 66.00 | 43.1M |
| 2023-11-14 | 66.00 | 67.00 | 65.00 | 67.00 | 163.6M |
| 2023-11-13 | 66.00 | 67.00 | 66.00 | 67.00 | 116.7M |
| 2023-11-10 | 66.00 | 67.00 | 65.00 | 67.00 | 135.0M |
| 2023-11-09 | 66.00 | 66.00 | 65.00 | 66.00 | 138.9M |
| 2023-11-08 | 66.00 | 67.00 | 65.00 | 66.00 | 147.1M |
| 2023-11-07 | 68.00 | 68.00 | 66.00 | 66.00 | 140.2M |
| 2023-11-06 | 66.00 | 68.00 | 66.00 | 68.00 | 163.5M |
| 2023-11-03 | 67.00 | 67.00 | 66.00 | 67.00 | 123.0M |
| 2023-11-02 | 67.00 | 67.00 | 66.00 | 67.00 | 158.2M |
| 2023-11-01 | 67.00 | 67.00 | 66.00 | 67.00 | 156.2M |
| 2023-10-31 | 70.00 | 70.00 | 66.00 | 67.00 | 135.2M |
| 2023-10-30 | 67.00 | 68.00 | 66.00 | 67.00 | 143.7M |
| 2023-10-27 | 66.00 | 67.00 | 66.00 | 67.00 | 129.7M |
| 2023-10-26 | 68.00 | 68.00 | 66.00 | 67.00 | 18.6M |
| 2023-10-25 | 67.00 | 68.00 | 65.00 | 68.00 | 175.8M |
| 2023-10-24 | 65.00 | 67.00 | 63.00 | 67.00 | 149.0M |
| 2023-10-23 | 66.00 | 66.00 | 62.00 | 65.00 | 144.3M |
| 2023-10-20 | 66.00 | 66.00 | 65.00 | 66.00 | 127.5M |
| 2023-10-19 | 65.00 | 67.00 | 65.00 | 66.00 | 140.9M |
| 2023-10-18 | 66.00 | 67.00 | 65.00 | 66.00 | 138.2M |
| 2023-10-17 | 67.00 | 68.00 | 66.00 | 67.00 | 138.8M |
| 2023-10-16 | 68.00 | 69.00 | 66.00 | 67.00 | 144.2M |
| 2023-10-13 | 71.00 | 71.00 | 67.00 | 69.00 | 138.8M |
| 2023-10-12 | 67.00 | 70.00 | 66.00 | 70.00 | 199.1M |
| 2023-10-11 | 66.00 | 67.00 | 66.00 | 67.00 | 126.4M |
| 2023-10-10 | 66.00 | 67.00 | 65.00 | 67.00 | 129.4M |
| 2023-10-09 | 66.00 | 67.00 | 65.00 | 67.00 | 122.8M |
| 2023-10-06 | 66.00 | 67.00 | 65.00 | 66.00 | 137.4M |
| 2023-10-05 | 66.00 | 67.00 | 65.00 | 66.00 | 118.3M |
| 2023-10-04 | 68.00 | 68.00 | 65.00 | 66.00 | 152.6M |
| 2023-10-03 | 67.00 | 68.00 | 66.00 | 68.00 | 145.1M |
| 2023-10-02 | 67.00 | 68.00 | 66.00 | 68.00 | 103.0M |
| 2023-09-29 | 68.00 | 68.00 | 66.00 | 68.00 | 81.3M |
| 2023-09-27 | 67.00 | 68.00 | 66.00 | 68.00 | 49.9M |
| 2023-09-26 | 68.00 | 68.00 | 66.00 | 68.00 | 44.1M |
| 2023-09-25 | 68.00 | 68.00 | 66.00 | 68.00 | 44.6M |
| 2023-09-22 | 67.00 | 68.00 | 66.00 | 68.00 | 53.3M |
| 2023-09-21 | 67.00 | 67.00 | 65.00 | 67.00 | 43.2M |
| 2023-09-20 | 66.00 | 67.00 | 65.00 | 67.00 | 44.4M |
| 2023-09-19 | 65.00 | 66.00 | 64.00 | 66.00 | 48.3M |
| 2023-09-18 | 66.00 | 67.00 | 63.00 | 65.00 | 43.2M |
| 2023-09-15 | 67.00 | 68.00 | 64.00 | 67.00 | 38.6M |
| 2023-09-14 | 68.00 | 68.00 | 66.00 | 68.00 | 28.8M |
| 2023-09-13 | 69.00 | 70.00 | 68.00 | 68.00 | 51.9M |
| 2023-09-12 | 70.00 | 70.00 | 69.00 | 70.00 | 11.1M |
| 2023-09-11 | 70.00 | 70.00 | 69.00 | 70.00 | 11.3M |
| 2023-09-08 | 69.00 | 70.00 | 69.00 | 70.00 | 6.8M |
| 2023-09-07 | 70.00 | 70.00 | 68.00 | 70.00 | 43.3M |
| 2023-09-06 | 70.00 | 70.00 | 69.00 | 70.00 | 9.4M |
| 2023-09-05 | 70.00 | 70.00 | 69.00 | 70.00 | 9.9M |
| 2023-09-04 | 70.00 | 70.00 | 68.00 | 70.00 | 50.2M |
| 2023-09-01 | 70.00 | 70.00 | 69.00 | 70.00 | 34.6M |
| 2023-08-31 | 70.00 | 70.00 | 69.00 | 70.00 | 33.3M |
| 2023-08-30 | 69.00 | 71.00 | 69.00 | 70.00 | 52.8M |
| 2023-08-29 | 70.00 | 71.00 | 69.00 | 70.00 | 50.2M |
| 2023-08-28 | 68.00 | 70.00 | 68.00 | 70.00 | 51.2M |
| 2023-08-25 | 68.00 | 69.00 | 68.00 | 68.00 | 19.4M |
| 2023-08-24 | 69.00 | 70.00 | 68.00 | 68.00 | 44.1M |
| 2023-08-23 | 70.00 | 70.00 | 68.00 | 70.00 | 42.3M |
| 2023-08-22 | 70.00 | 71.00 | 69.00 | 70.00 | 18.0M |
| 2023-08-21 | 71.00 | 71.00 | 69.00 | 70.00 | 39.9M |
| 2023-08-18 | 78.00 | 78.00 | 69.00 | 71.00 | 40.6M |
| 2023-08-16 | 71.00 | 71.00 | 69.00 | 70.00 | 47.0M |
| 2023-08-15 | 69.00 | 71.00 | 68.00 | 71.00 | 98.4M |
| 2023-08-14 | 68.00 | 69.00 | 67.00 | 69.00 | 14.9M |
| 2023-08-11 | 69.00 | 69.00 | 68.00 | 69.00 | 12.2M |
| 2023-08-10 | 70.00 | 71.00 | 68.00 | 69.00 | 56.2M |
| 2023-08-09 | 68.00 | 70.00 | 67.00 | 70.00 | 59.3M |
| 2023-08-08 | 69.00 | 69.00 | 68.00 | 68.00 | 12.5M |
| 2023-08-07 | 71.00 | 71.00 | 68.00 | 69.00 | 52.3M |
| 2023-08-04 | 71.00 | 71.00 | 69.00 | 71.00 | 48.0M |
| 2023-08-03 | 72.00 | 72.00 | 70.00 | 71.00 | 49.6M |
| 2023-08-02 | 80.00 | 80.00 | 69.00 | 72.00 | 54.7M |
| 2023-08-01 | 70.00 | 70.00 | 68.00 | 69.00 | 33.5M |
| 2023-07-31 | 69.00 | 69.00 | 68.00 | 69.00 | 14.1M |
| 2023-07-28 | 70.00 | 70.00 | 68.00 | 69.00 | 36.7M |
| 2023-07-27 | 70.00 | 70.00 | 69.00 | 70.00 | 8.3M |
| 2023-07-26 | 70.00 | 70.00 | 69.00 | 70.00 | 37.5M |
| 2023-07-25 | 70.00 | 71.00 | 69.00 | 70.00 | 36.9M |
| 2023-07-24 | 71.00 | 71.00 | 69.00 | 71.00 | 44.7M |
| 2023-07-21 | 70.00 | 71.00 | 70.00 | 71.00 | 35.4M |
| 2023-07-20 | 71.00 | 72.00 | 69.00 | 70.00 | 63.8M |
| 2023-07-18 | 71.00 | 71.00 | 69.00 | 71.00 | 42.5M |
| 2023-07-17 | 71.00 | 72.00 | 70.00 | 71.00 | 42.9M |
| 2023-07-14 | 70.00 | 71.00 | 69.00 | 71.00 | 49.2M |
| 2023-07-13 | 71.00 | 71.00 | 69.00 | 70.00 | 48.7M |
| 2023-07-12 | 71.00 | 72.00 | 70.00 | 71.00 | 47.2M |
| 2023-07-11 | 71.00 | 72.00 | 70.00 | 71.00 | 52.2M |
| 2023-07-10 | 71.00 | 73.00 | 70.00 | 71.00 | 41.3M |
| 2023-07-07 | 70.00 | 72.00 | 69.00 | 71.00 | 61.9M |
| 2023-07-06 | 68.00 | 71.00 | 67.00 | 70.00 | 113.9M |
| 2023-07-05 | 67.00 | 68.00 | 67.00 | 68.00 | 8.5M |
| 2023-07-04 | 67.00 | 67.00 | 66.00 | 67.00 | 49.5M |
| 2023-07-03 | 67.00 | 68.00 | 66.00 | 67.00 | 47.5M |
| 2023-06-27 | 67.00 | 68.00 | 67.00 | 67.00 | 55.2M |
| 2023-06-26 | 68.00 | 68.00 | 66.00 | 68.00 | 63.9M |
| 2023-06-23 | 68.00 | 69.00 | 67.00 | 68.00 | 66.2M |
| 2023-06-22 | 68.00 | 69.00 | 67.00 | 68.00 | 59.0M |
| 2023-06-21 | 68.00 | 68.00 | 67.00 | 68.00 | 47.3M |
| 2023-06-20 | 66.00 | 69.00 | 66.00 | 68.00 | 53.6M |
| 2023-06-19 | 68.00 | 68.00 | 66.00 | 68.00 | 57.8M |
| 2023-06-16 | 67.00 | 68.00 | 66.00 | 68.00 | 49.0M |
| 2023-06-15 | 67.00 | 68.00 | 66.00 | 67.00 | 39.4M |
| 2023-06-14 | 67.00 | 68.00 | 67.00 | 68.00 | 47.2M |
| 2023-06-13 | 67.00 | 69.00 | 67.00 | 68.00 | 54.6M |
| 2023-06-12 | 68.00 | 68.00 | 66.00 | 68.00 | 37.9M |
| 2023-06-09 | 67.00 | 68.00 | 67.00 | 68.00 | 6.9M |
| 2023-06-08 | 67.00 | 68.00 | 66.00 | 67.00 | 7.4M |
| 2023-06-07 | 67.00 | 68.00 | 66.00 | 67.00 | 10.5M |
| 2023-06-06 | 68.00 | 68.00 | 66.00 | 67.00 | 12.9M |
| 2023-06-05 | 67.00 | 68.00 | 66.00 | 68.00 | 11.7M |
| 2023-05-31 | 67.00 | 68.00 | 67.00 | 68.00 | 8.5M |
| 2023-05-30 | 70.00 | 70.00 | 67.00 | 68.00 | 7.9M |
| 2023-05-29 | 69.00 | 70.00 | 68.00 | 69.00 | 4.1M |
| 2023-05-26 | 68.00 | 69.00 | 68.00 | 69.00 | 5.8M |
| 2023-05-25 | 69.00 | 70.00 | 68.00 | 69.00 | 12.2M |
| 2023-05-24 | 69.00 | 69.00 | 67.00 | 69.00 | 11.3M |
| 2023-05-23 | 69.00 | 69.00 | 67.00 | 69.00 | 39.7M |
| 2023-05-22 | 68.00 | 69.00 | 67.00 | 68.00 | 41.5M |
| 2023-05-19 | 67.00 | 69.00 | 66.00 | 67.00 | 19.3M |
| 2023-05-17 | 69.00 | 69.00 | 66.00 | 67.00 | 15.5M |
| 2023-05-16 | 68.00 | 70.00 | 67.00 | 69.00 | 25.2M |
| 2023-05-15 | 69.00 | 69.00 | 67.00 | 68.00 | 23.0M |
| 2023-05-12 | 69.00 | 70.00 | 68.00 | 68.00 | 34.5M |
| 2023-05-11 | 70.00 | 70.00 | 68.00 | 69.00 | 14.0M |
| 2023-05-10 | 71.00 | 71.00 | 69.00 | 70.00 | 19.4M |
| 2023-05-09 | 70.00 | 72.00 | 69.00 | 70.00 | 55.2M |
| 2023-05-08 | 70.00 | 71.00 | 69.00 | 70.00 | 30.6M |
| 2023-05-05 | 70.00 | 71.00 | 68.00 | 70.00 | 41.2M |
| 2023-05-04 | 69.00 | 72.00 | 68.00 | 70.00 | 71.6M |
| 2023-05-03 | 67.00 | 70.00 | 67.00 | 69.00 | 52.3M |
| 2023-05-02 | 70.00 | 70.00 | 67.00 | 67.00 | 10.8M |
| 2023-04-28 | 69.00 | 70.00 | 68.00 | 70.00 | 21.3M |
| 2023-04-27 | 69.00 | 70.00 | 68.00 | 69.00 | 3.0M |
| 2023-04-26 | 70.00 | 70.00 | 67.00 | 69.00 | 17.0M |
| 2023-04-18 | 69.00 | 70.00 | 67.00 | 70.00 | 19.9M |
| 2023-04-17 | 70.00 | 71.00 | 68.00 | 69.00 | 14.6M |
| 2023-04-14 | 71.00 | 71.00 | 68.00 | 70.00 | 38.6M |
| 2023-04-13 | 69.00 | 70.00 | 68.00 | 70.00 | 26.6M |
| 2023-04-12 | 69.00 | 70.00 | 67.00 | 69.00 | 28.7M |
| 2023-04-11 | 69.00 | 70.00 | 68.00 | 69.00 | 24.2M |
| 2023-04-10 | 71.00 | 72.00 | 67.00 | 69.00 | 46.4M |
| 2023-04-06 | 71.00 | 71.00 | 69.00 | 71.00 | 30.5M |
| 2023-04-05 | 69.00 | 72.00 | 67.00 | 71.00 | 66.0M |
| 2023-04-04 | 70.00 | 70.00 | 66.00 | 69.00 | 30.2M |
| 2023-04-03 | 71.00 | 72.00 | 68.00 | 70.00 | 44.8M |
| 2023-03-31 | 72.00 | 74.00 | 68.00 | 70.00 | 107.1M |
| 2023-03-30 | 72.00 | 74.00 | 69.00 | 71.00 | 49.9M |
| 2023-03-29 | 65.00 | 73.00 | 65.00 | 71.00 | 117.7M |
| 2023-03-28 | 64.00 | 66.00 | 63.00 | 65.00 | 23.6M |
| 2023-03-27 | 63.00 | 64.00 | 61.00 | 64.00 | 44.7M |
| 2023-03-24 | 61.00 | 63.00 | 60.00 | 62.00 | 42.8M |
| 2023-03-21 | 61.00 | 62.00 | 59.00 | 61.00 | 30.7M |
| 2023-03-20 | 61.00 | 62.00 | 58.00 | 61.00 | 29.2M |
| 2023-03-17 | 56.00 | 66.00 | 56.00 | 61.00 | 176.1M |
| 2023-03-16 | 61.00 | 61.00 | 57.00 | 57.00 | 63.8M |
| 2023-03-15 | 63.00 | 64.00 | 61.00 | 61.00 | 17.4M |
| 2023-03-14 | 67.00 | 67.00 | 63.00 | 63.00 | 21.4M |
| 2023-03-13 | 68.00 | 68.00 | 66.00 | 67.00 | 3.6M |
| 2023-03-10 | 67.00 | 68.00 | 65.00 | 68.00 | 7.9M |
| 2023-03-09 | 68.00 | 68.00 | 65.00 | 67.00 | 13.1M |
| 2023-03-08 | 68.00 | 69.00 | 66.00 | 68.00 | 12.9M |
| 2023-03-07 | 69.00 | 70.00 | 68.00 | 68.00 | 10.5M |
| 2023-03-06 | 70.00 | 70.00 | 69.00 | 70.00 | 6.8M |
| 2023-03-03 | 69.00 | 71.00 | 67.00 | 70.00 | 14.6M |
| 2023-03-02 | 69.00 | 69.00 | 68.00 | 68.00 | 21.4M |
| 2023-03-01 | 69.00 | 70.00 | 67.00 | 69.00 | 8.8M |
| 2023-02-28 | 69.00 | 70.00 | 68.00 | 69.00 | 5.1M |
| 2023-02-27 | 69.00 | 70.00 | 67.00 | 69.00 | 8.5M |
| 2023-02-24 | 69.00 | 71.00 | 67.00 | 69.00 | 15.4M |
| 2023-02-23 | 69.00 | 70.00 | 67.00 | 70.00 | 12.6M |
| 2023-02-22 | 70.00 | 71.00 | 68.00 | 69.00 | 7.3M |
| 2023-02-21 | 71.00 | 71.00 | 70.00 | 70.00 | 9.2M |
| 2023-02-20 | 71.00 | 71.00 | 70.00 | 71.00 | 4.1M |
| 2023-02-17 | 71.00 | 72.00 | 70.00 | 70.00 | 9.6M |
| 2023-02-16 | 72.00 | 74.00 | 71.00 | 71.00 | 47.3M |
| 2023-02-15 | 72.00 | 73.00 | 71.00 | 72.00 | 10.5M |
| 2023-02-14 | 73.00 | 73.00 | 71.00 | 72.00 | 9.7M |
| 2023-02-13 | 74.00 | 74.00 | 71.00 | 73.00 | 14.0M |
| 2023-02-10 | 76.00 | 77.00 | 72.00 | 74.00 | 32.2M |
| 2023-02-09 | 78.00 | 78.00 | 76.00 | 76.00 | 10.5M |
| 2023-02-08 | 78.00 | 79.00 | 76.00 | 77.00 | 17.6M |
| 2023-02-07 | 78.00 | 78.00 | 76.00 | 78.00 | 8.2M |
| 2023-02-06 | 78.00 | 78.00 | 76.00 | 78.00 | 5.8M |
| 2023-02-03 | 79.00 | 79.00 | 76.00 | 78.00 | 6.2M |
| 2023-02-02 | 77.00 | 78.00 | 76.00 | 78.00 | 10.3M |
| 2023-02-01 | 76.00 | 77.00 | 75.00 | 77.00 | 9.3M |
| 2023-01-31 | 79.00 | 81.00 | 75.00 | 76.00 | 91.5M |
| 2023-01-30 | 82.00 | 85.00 | 79.00 | 80.00 | 59.1M |
| 2023-01-27 | 78.00 | 83.00 | 77.00 | 82.00 | 120.1M |
| 2023-01-26 | 77.00 | 79.00 | 76.00 | 78.00 | 73.4M |
| 2023-01-25 | 78.00 | 78.00 | 75.00 | 78.00 | 30.0M |
| 2023-01-24 | 78.00 | 78.00 | 76.00 | 78.00 | 16.9M |
| 2023-01-20 | 76.00 | 78.00 | 75.00 | 78.00 | 32.1M |
| 2023-01-19 | 75.00 | 76.00 | 73.00 | 76.00 | 15.1M |
| 2023-01-18 | 76.00 | 76.00 | 74.00 | 75.00 | 4.0M |
| 2023-01-17 | 74.00 | 76.00 | 73.00 | 76.00 | 11.6M |
| 2023-01-16 | 75.00 | 76.00 | 72.00 | 75.00 | 21.0M |
| 2023-01-13 | 73.00 | 74.00 | 71.00 | 74.00 | 12.1M |
| 2023-01-12 | 67.00 | 73.00 | 65.00 | 72.00 | 35.4M |
| 2023-01-11 | 64.00 | 67.00 | 63.00 | 67.00 | 9.7M |
| 2023-01-10 | 67.00 | 68.00 | 63.00 | 65.00 | 19.0M |
| 2023-01-09 | 69.00 | 71.00 | 66.00 | 66.00 | 25.7M |
| 2023-01-06 | 69.00 | 70.00 | 68.00 | 69.00 | 17.6M |
| 2023-01-05 | 72.00 | 73.00 | 68.00 | 69.00 | 21.7M |
| 2023-01-04 | 74.00 | 74.00 | 72.00 | 72.00 | 8.5M |
| 2023-01-03 | 72.00 | 74.00 | 72.00 | 73.00 | 8.5M |
| 2023-01-02 | 72.00 | 74.00 | 71.00 | 72.00 | 6.5M |