117.00
Última Actualización: 2025-10-01
| 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 | 102.00 | 110.00 | 100.00 | 110.00 | 33.6M |
| 2023-12-28 | 102.00 | 103.00 | 99.00 | 102.00 | 6.4M |
| 2023-12-27 | 100.00 | 103.00 | 99.00 | 102.00 | 10.9M |
| 2023-12-22 | 100.00 | 101.00 | 98.00 | 100.00 | 8.2M |
| 2023-12-21 | 99.00 | 100.00 | 98.00 | 100.00 | 7.2M |
| 2023-12-20 | 99.00 | 101.00 | 98.00 | 99.00 | 6.6M |
| 2023-12-19 | 98.00 | 101.00 | 96.00 | 99.00 | 13.4M |
| 2023-12-18 | 79.00 | 100.00 | 79.00 | 98.00 | 5.6M |
| 2023-12-15 | 100.00 | 101.00 | 97.00 | 99.00 | 6.3M |
| 2023-12-14 | 99.00 | 100.00 | 97.00 | 100.00 | 7.1M |
| 2023-12-13 | 98.00 | 104.00 | 96.00 | 98.00 | 23.5M |
| 2023-12-12 | 100.00 | 100.00 | 97.00 | 98.00 | 10.6M |
| 2023-12-11 | 92.00 | 101.00 | 92.00 | 99.00 | 25.1M |
| 2023-12-08 | 98.00 | 105.00 | 96.00 | 101.00 | 24.0M |
| 2023-12-07 | 109.00 | 109.00 | 95.00 | 98.00 | 57.4M |
| 2023-12-06 | 91.00 | 107.00 | 90.00 | 106.00 | 74.1M |
| 2023-12-05 | 87.00 | 96.00 | 87.00 | 91.00 | 16.2M |
| 2023-12-04 | 66.00 | 99.00 | 66.00 | 95.00 | 19.8M |
| 2023-12-01 | 101.00 | 103.00 | 97.00 | 101.00 | 12.3M |
| 2023-11-30 | 102.00 | 103.00 | 100.00 | 102.00 | 7.0M |
| 2023-11-29 | 103.00 | 104.00 | 101.00 | 102.00 | 7.3M |
| 2023-11-28 | 102.00 | 104.00 | 101.00 | 103.00 | 4.8M |
| 2023-11-27 | 102.00 | 104.00 | 101.00 | 102.00 | 10.9M |
| 2023-11-24 | 102.00 | 104.00 | 101.00 | 102.00 | 9.9M |
| 2023-11-23 | 103.00 | 105.00 | 100.00 | 104.00 | 30.9M |
| 2023-11-22 | 104.00 | 106.00 | 103.00 | 104.00 | 6.2M |
| 2023-11-21 | 100.00 | 107.00 | 100.00 | 104.00 | 7.0M |
| 2023-11-20 | 100.00 | 106.00 | 100.00 | 104.00 | 6.5M |
| 2023-11-17 | 105.00 | 105.00 | 99.00 | 102.00 | 17.0M |
| 2023-11-16 | 107.00 | 108.00 | 104.00 | 105.00 | 10.8M |
| 2023-11-15 | 107.00 | 108.00 | 104.00 | 107.00 | 7.3M |
| 2023-11-14 | 109.00 | 109.00 | 107.00 | 108.00 | 8.3M |
| 2023-11-13 | 112.00 | 113.00 | 107.00 | 108.00 | 16.0M |
| 2023-11-10 | 114.00 | 115.00 | 110.00 | 111.00 | 18.1M |
| 2023-11-09 | 107.00 | 117.00 | 107.00 | 114.00 | 44.1M |
| 2023-11-08 | 101.00 | 110.00 | 101.00 | 107.00 | 7.2M |
| 2023-11-07 | 102.00 | 111.00 | 100.00 | 109.00 | 7.5M |
| 2023-11-06 | 110.00 | 111.00 | 109.00 | 110.00 | 14.0M |
| 2023-11-03 | 111.00 | 112.00 | 109.00 | 110.00 | 9.7M |
| 2023-11-02 | 109.00 | 112.00 | 108.00 | 111.00 | 12.0M |
| 2023-11-01 | 114.00 | 114.00 | 106.00 | 108.00 | 18.9M |
| 2023-10-31 | 103.00 | 114.00 | 103.00 | 113.00 | 14.2M |
| 2023-10-30 | 114.00 | 115.00 | 108.00 | 111.00 | 25.3M |
| 2023-10-27 | 111.00 | 117.00 | 111.00 | 112.00 | 27.9M |
| 2023-10-26 | 121.00 | 122.00 | 111.00 | 111.00 | 64.0M |
| 2023-10-25 | 114.00 | 122.00 | 111.00 | 120.00 | 121.2M |
| 2023-10-24 | 110.00 | 116.00 | 109.00 | 111.00 | 23.1M |
| 2023-10-23 | 102.00 | 114.00 | 102.00 | 110.00 | 15.7M |
| 2023-10-20 | 113.00 | 114.00 | 108.00 | 110.00 | 20.3M |
| 2023-10-19 | 106.00 | 115.00 | 106.00 | 113.00 | 13.9M |
| 2023-10-18 | 120.00 | 123.00 | 112.00 | 114.00 | 28.4M |
| 2023-10-17 | 117.00 | 122.00 | 112.00 | 119.00 | 59.3M |
| 2023-10-16 | 96.00 | 118.00 | 96.00 | 112.00 | 70.6M |
| 2023-10-13 | 101.00 | 122.00 | 101.00 | 112.00 | 60.5M |
| 2023-10-12 | 143.00 | 149.00 | 112.00 | 117.00 | 231.2M |
| 2023-10-11 | 148.00 | 148.00 | 144.00 | 144.00 | 9.2M |
| 2023-10-10 | 148.00 | 148.00 | 144.00 | 146.00 | 14.8M |
| 2023-10-09 | 134.00 | 150.00 | 134.00 | 147.00 | 11.4M |
| 2023-10-06 | 154.00 | 155.00 | 144.00 | 150.00 | 61.6M |
| 2023-10-05 | 151.00 | 157.00 | 151.00 | 153.00 | 48.3M |
| 2023-10-04 | 137.00 | 163.00 | 137.00 | 151.00 | 159.8M |
| 2023-10-03 | 156.00 | 166.00 | 151.00 | 151.00 | 65.9M |
| 2023-10-02 | 170.00 | 170.00 | 161.00 | 161.00 | 32.8M |
| 2023-09-29 | 174.00 | 177.00 | 167.00 | 168.00 | 48.4M |
| 2023-09-27 | 170.00 | 178.00 | 165.00 | 174.00 | 80.6M |
| 2023-09-26 | 196.00 | 198.00 | 166.00 | 169.00 | 236.2M |
| 2023-09-25 | 193.00 | 202.00 | 187.00 | 192.00 | 140.3M |
| 2023-09-22 | 200.00 | 214.00 | 186.00 | 191.00 | 310.0M |
| 2023-09-21 | 183.00 | 197.00 | 178.00 | 196.00 | 213.3M |
| 2023-09-20 | 173.00 | 183.00 | 172.00 | 181.00 | 156.5M |
| 2023-09-19 | 168.00 | 177.00 | 166.00 | 172.00 | 167.1M |
| 2023-09-18 | 170.00 | 170.00 | 159.00 | 167.00 | 106.5M |
| 2023-09-15 | 173.00 | 174.00 | 168.00 | 170.00 | 40.8M |
| 2023-09-14 | 172.00 | 174.00 | 166.00 | 173.00 | 79.7M |
| 2023-09-13 | 177.00 | 180.00 | 170.00 | 172.00 | 151.3M |
| 2023-09-12 | 183.00 | 187.00 | 177.00 | 177.00 | 143.3M |
| 2023-09-11 | 183.00 | 187.00 | 181.00 | 183.00 | 148.3M |
| 2023-09-08 | 176.00 | 185.00 | 175.00 | 183.00 | 175.5M |
| 2023-09-07 | 181.00 | 186.00 | 176.00 | 176.00 | 143.9M |
| 2023-09-06 | 178.00 | 188.00 | 176.00 | 181.00 | 119.0M |
| 2023-09-05 | 190.00 | 191.00 | 175.00 | 181.00 | 245.7M |
| 2023-09-04 | 188.00 | 198.00 | 179.00 | 190.00 | 408.6M |
| 2023-09-01 | 197.00 | 208.00 | 187.00 | 189.00 | 547.4M |
| 2023-08-31 | 169.00 | 204.00 | 167.00 | 195.00 | 669.1M |
| 2023-08-30 | 168.00 | 177.00 | 165.00 | 169.00 | 129.4M |
| 2023-08-29 | 176.00 | 177.00 | 162.00 | 166.00 | 101.8M |
| 2023-08-28 | 165.00 | 175.00 | 165.00 | 175.00 | 72.0M |
| 2023-08-25 | 170.00 | 178.00 | 160.00 | 164.00 | 192.3M |
| 2023-08-24 | 157.00 | 168.00 | 150.00 | 166.00 | 203.8M |
| 2023-08-23 | 131.00 | 154.00 | 131.00 | 153.00 | 215.4M |
| 2023-08-22 | 171.00 | 180.00 | 138.00 | 139.00 | 502.3M |
| 2023-08-21 | 127.00 | 161.00 | 127.00 | 161.00 | 381.9M |
| 2023-08-18 | 119.00 | 131.00 | 119.00 | 127.00 | 30.6M |
| 2023-08-16 | 133.00 | 136.00 | 127.00 | 127.00 | 41.6M |
| 2023-08-15 | 125.00 | 137.00 | 125.00 | 133.00 | 61.0M |
| 2023-08-14 | 118.00 | 133.00 | 118.00 | 125.00 | 45.4M |
| 2023-08-11 | 139.00 | 148.00 | 127.00 | 130.00 | 137.8M |
| 2023-08-10 | 165.00 | 187.00 | 138.00 | 146.00 | 1,024.9M |
| 2023-08-09 | 145.00 | 145.00 | 145.00 | 145.00 | 29.4M |