110.50
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 110.30 | 111.00 | 109.60 | 110.50 | 0.1M |
| 2025-09-26 | 110.00 | 110.80 | 109.40 | 110.00 | 0.1M |
| 2025-09-25 | 109.30 | 111.60 | 108.80 | 109.70 | 0.1M |
| 2025-09-24 | 110.50 | 111.10 | 109.30 | 109.30 | 0.1M |
| 2025-09-23 | 110.00 | 112.30 | 109.80 | 111.30 | 0.1M |
| 2025-09-22 | 110.80 | 110.90 | 109.50 | 109.80 | 0.1M |
| 2025-09-19 | 112.10 | 112.50 | 110.30 | 110.60 | 0.2M |
| 2025-09-18 | 112.10 | 112.90 | 111.80 | 112.10 | 0.1M |
| 2025-09-17 | 111.20 | 112.70 | 111.10 | 112.40 | 0.1M |
| 2025-09-16 | 111.30 | 112.90 | 111.10 | 111.20 | 0.1M |
| 2025-09-15 | 109.70 | 112.00 | 109.50 | 111.20 | 0.1M |
| 2025-09-12 | 109.20 | 110.60 | 108.60 | 109.40 | 0.1M |
| 2025-09-11 | 110.00 | 110.40 | 108.80 | 109.00 | 0.1M |
| 2025-09-10 | 110.40 | 111.10 | 109.60 | 110.00 | 0.1M |
| 2025-09-09 | 110.70 | 111.70 | 109.60 | 110.20 | 0.2M |
| 2025-09-08 | 109.70 | 111.10 | 109.20 | 111.00 | 0.1M |
| 2025-09-05 | 109.90 | 110.50 | 109.10 | 109.30 | 0.1M |
| 2025-09-04 | 109.30 | 110.20 | 109.20 | 109.30 | 0.1M |
| 2025-09-03 | 107.20 | 109.90 | 107.20 | 108.80 | 0.2M |
| 2025-09-02 | 107.40 | 109.00 | 106.70 | 107.10 | 0.3M |
| 2025-09-01 | 106.10 | 107.60 | 105.30 | 107.20 | 0.2M |
| 2025-08-29 | 106.40 | 108.00 | 105.60 | 105.60 | 0.2M |
| 2025-08-28 | 107.00 | 108.40 | 106.40 | 106.40 | 0.1M |
| 2025-08-27 | 106.60 | 107.40 | 106.40 | 106.60 | 0.1M |
| 2025-08-26 | 107.70 | 108.00 | 106.40 | 106.60 | 0.2M |
| 2025-08-25 | 108.30 | 109.20 | 107.50 | 107.90 | 0.2M |
| 2025-08-22 | 108.00 | 108.60 | 107.20 | 108.50 | 0.2M |
| 2025-08-21 | 106.80 | 108.70 | 106.80 | 107.80 | 0.2M |
| 2025-08-20 | 106.60 | 107.00 | 106.00 | 106.80 | 0.2M |
| 2025-08-19 | 103.30 | 108.40 | 103.30 | 107.50 | 0.5M |
| 2025-08-18 | 105.00 | 106.20 | 103.00 | 103.00 | 0.3M |
| 2025-08-15 | 107.00 | 107.90 | 105.10 | 105.10 | 0.9M |
| 2025-08-14 | 106.10 | 109.00 | 103.00 | 105.50 | 2.0M |
| 2025-08-13 | 118.30 | 119.30 | 117.10 | 117.80 | 0.1M |
| 2025-08-12 | 117.70 | 118.80 | 117.60 | 118.10 | 0.1M |
| 2025-08-11 | 120.70 | 121.00 | 117.10 | 117.10 | 0.2M |
| 2025-08-08 | 119.50 | 120.50 | 118.90 | 120.50 | 0.1M |
| 2025-08-07 | 118.50 | 120.30 | 118.50 | 119.50 | 0.1M |
| 2025-08-06 | 119.60 | 120.50 | 118.20 | 118.30 | 0.1M |
| 2025-08-05 | 117.60 | 119.90 | 117.60 | 119.20 | 0.1M |
| 2025-08-04 | 118.00 | 118.40 | 116.70 | 117.60 | 0.1M |
| 2025-08-01 | 117.00 | 117.90 | 116.00 | 117.20 | 0.1M |
| 2025-07-31 | 118.20 | 118.60 | 117.50 | 117.60 | 0.2M |
| 2025-07-30 | 121.20 | 121.80 | 117.80 | 118.20 | 0.2M |
| 2025-07-29 | 121.40 | 121.40 | 121.40 | 121.40 | 0.1M |
| 2025-07-28 | 123.00 | 124.10 | 121.20 | 121.50 | 0.1M |
| 2025-07-25 | 121.20 | 122.10 | 121.00 | 122.00 | 0.1M |
| 2025-07-24 | 122.70 | 123.30 | 121.90 | 121.90 | 0.1M |
| 2025-07-23 | 120.70 | 122.70 | 120.60 | 121.80 | 0.1M |
| 2025-07-22 | 121.00 | 121.70 | 119.60 | 119.70 | 0.1M |
| 2025-07-21 | 120.80 | 121.60 | 119.80 | 120.60 | 0.1M |
| 2025-07-18 | 120.30 | 121.60 | 119.60 | 120.40 | 0.2M |
| 2025-07-17 | 120.00 | 121.60 | 119.90 | 120.60 | 0.2M |
| 2025-07-16 | 120.00 | 121.90 | 119.70 | 119.70 | 0.2M |
| 2025-07-15 | 120.00 | 122.50 | 120.00 | 120.50 | 0.2M |
| 2025-07-14 | 121.00 | 121.50 | 119.50 | 119.60 | 0.2M |
| 2025-07-11 | 121.70 | 122.20 | 120.80 | 121.50 | 0.2M |
| 2025-07-10 | 122.10 | 123.40 | 120.20 | 122.20 | 0.4M |
| 2025-07-09 | 129.80 | 129.80 | 125.10 | 125.40 | 0.4M |
| 2025-07-08 | 131.00 | 131.20 | 128.10 | 130.00 | 0.2M |
| 2025-07-07 | 129.30 | 131.50 | 128.70 | 130.40 | 0.2M |
| 2025-07-04 | 128.40 | 129.40 | 127.60 | 129.30 | 0.2M |
| 2025-07-03 | 126.50 | 128.30 | 126.00 | 127.70 | 0.2M |
| 2025-07-02 | 125.40 | 126.20 | 123.50 | 125.70 | 0.2M |
| 2025-07-01 | 124.00 | 125.30 | 123.70 | 124.20 | 0.1M |
| 2025-06-30 | 124.80 | 125.40 | 123.60 | 124.30 | 0.2M |
| 2025-06-27 | 122.50 | 125.30 | 122.50 | 124.80 | 0.2M |
| 2025-06-26 | 122.50 | 123.70 | 121.70 | 121.90 | 0.1M |
| 2025-06-25 | 123.30 | 123.50 | 121.90 | 122.10 | 0.2M |
| 2025-06-24 | 123.40 | 124.40 | 122.20 | 122.30 | 0.2M |
| 2025-06-23 | 120.00 | 121.70 | 119.10 | 120.90 | 0.2M |
| 2025-06-19 | 123.40 | 123.80 | 120.00 | 120.00 | 0.2M |
| 2025-06-18 | 121.00 | 125.10 | 120.00 | 123.40 | 0.4M |
| 2025-06-17 | 120.70 | 121.60 | 119.40 | 121.20 | 0.9M |
| 2025-06-16 | 120.40 | 121.60 | 119.80 | 121.00 | 0.3M |
| 2025-06-13 | 120.90 | 121.00 | 119.00 | 120.70 | 0.6M |
| 2025-06-12 | 125.00 | 125.40 | 122.50 | 123.00 | 0.3M |
| 2025-06-11 | 125.90 | 126.10 | 123.50 | 125.80 | 0.6M |
| 2025-06-10 | 122.50 | 126.30 | 122.50 | 125.50 | 0.5M |
| 2025-06-09 | 122.10 | 124.50 | 122.00 | 122.10 | 0.2M |
| 2025-06-05 | 122.50 | 123.60 | 121.40 | 121.80 | 0.2M |
| 2025-06-04 | 116.80 | 121.60 | 116.80 | 121.40 | 0.3M |
| 2025-06-03 | 116.30 | 117.00 | 115.10 | 116.80 | 0.2M |
| 2025-06-02 | 116.00 | 116.90 | 114.80 | 116.10 | 0.1M |
| 2025-05-30 | 116.90 | 117.60 | 115.60 | 116.60 | 0.2M |
| 2025-05-28 | 116.70 | 117.60 | 116.30 | 116.90 | 0.1M |
| 2025-05-27 | 117.30 | 117.30 | 115.70 | 116.60 | 0.1M |
| 2025-05-26 | 115.40 | 117.50 | 115.40 | 116.80 | 0.2M |
| 2025-05-23 | 114.80 | 117.30 | 112.20 | 114.30 | 0.3M |
| 2025-05-22 | 119.50 | 119.50 | 114.60 | 114.80 | 0.2M |
| 2025-05-21 | 120.20 | 120.50 | 118.60 | 119.70 | 0.1M |
| 2025-05-20 | 120.00 | 120.50 | 118.80 | 120.10 | 0.2M |
| 2025-05-19 | 119.60 | 120.70 | 119.00 | 120.10 | 0.3M |
| 2025-05-16 | 122.40 | 123.00 | 119.60 | 120.00 | 0.1M |
| 2025-05-15 | 122.40 | 122.70 | 121.30 | 122.00 | 0.1M |
| 2025-05-14 | 123.60 | 123.90 | 121.30 | 122.60 | 0.2M |
| 2025-05-13 | 121.70 | 123.60 | 120.90 | 123.20 | 0.4M |
| 2025-05-12 | 117.90 | 122.20 | 117.50 | 121.70 | 0.4M |
| 2025-05-09 | 118.60 | 119.20 | 116.60 | 116.70 | 0.2M |
| 2025-05-08 | 116.70 | 118.50 | 115.70 | 118.40 | 0.2M |
| 2025-05-07 | 115.00 | 117.00 | 114.10 | 116.50 | 0.2M |
| 2025-05-06 | 117.90 | 118.00 | 115.40 | 116.10 | 0.3M |
| 2025-05-05 | 117.20 | 118.20 | 116.20 | 117.50 | 0.2M |
| 2025-05-02 | 118.80 | 119.30 | 116.80 | 116.80 | 0.3M |
| 2025-04-30 | 117.50 | 118.70 | 115.20 | 118.00 | 0.3M |
| 2025-04-29 | 115.00 | 117.40 | 112.70 | 116.80 | 0.6M |
| 2025-04-28 | 110.90 | 115.60 | 110.60 | 113.70 | 0.3M |
| 2025-04-25 | 108.20 | 113.80 | 107.50 | 110.70 | 0.8M |
| 2025-04-24 | 104.00 | 109.10 | 101.80 | 108.00 | 1.0M |
| 2025-04-23 | 91.30 | 94.00 | 90.50 | 92.50 | 0.3M |
| 2025-04-22 | 89.30 | 90.00 | 87.65 | 89.60 | 0.2M |
| 2025-04-17 | 90.60 | 90.60 | 88.85 | 89.05 | 0.1M |
| 2025-04-16 | 91.50 | 91.50 | 89.35 | 90.60 | 0.1M |
| 2025-04-15 | 90.25 | 92.50 | 90.20 | 92.20 | 0.3M |
| 2025-04-14 | 89.40 | 90.35 | 88.10 | 90.25 | 0.2M |
| 2025-04-11 | 86.50 | 87.65 | 83.70 | 87.45 | 0.3M |
| 2025-04-10 | 90.05 | 91.15 | 85.00 | 85.15 | 0.8M |
| 2025-04-09 | 85.00 | 86.30 | 82.05 | 83.80 | 0.6M |
| 2025-04-08 | 88.85 | 89.70 | 85.20 | 88.80 | 0.5M |
| 2025-04-07 | 83.15 | 92.85 | 83.00 | 86.95 | 0.7M |
| 2025-04-04 | 94.60 | 95.50 | 88.80 | 91.05 | 0.6M |
| 2025-04-03 | 96.90 | 99.70 | 95.30 | 95.50 | 0.4M |
| 2025-04-02 | 100.80 | 101.40 | 97.50 | 100.30 | 0.3M |
| 2025-04-01 | 100.10 | 101.90 | 99.75 | 101.40 | 0.2M |
| 2025-03-31 | 99.75 | 99.90 | 97.90 | 99.65 | 0.3M |
| 2025-03-28 | 100.00 | 101.40 | 99.70 | 100.60 | 0.4M |
| 2025-03-27 | 99.90 | 100.70 | 99.10 | 100.40 | 0.2M |
| 2025-03-26 | 103.60 | 103.90 | 100.40 | 100.50 | 0.2M |
| 2025-03-25 | 102.90 | 103.50 | 102.00 | 103.20 | 0.1M |
| 2025-03-24 | 102.00 | 103.00 | 101.70 | 102.70 | 0.2M |
| 2025-03-21 | 103.00 | 103.00 | 100.70 | 101.50 | 0.2M |
| 2025-03-20 | 103.90 | 104.10 | 101.30 | 103.60 | 0.1M |
| 2025-03-19 | 105.00 | 105.00 | 102.60 | 103.90 | 0.2M |
| 2025-03-18 | 102.10 | 105.70 | 101.70 | 105.50 | 0.2M |
| 2025-03-17 | 101.00 | 103.20 | 100.90 | 102.00 | 0.3M |
| 2025-03-14 | 99.55 | 101.90 | 99.30 | 100.10 | 0.6M |
| 2025-03-13 | 100.60 | 100.80 | 98.70 | 99.05 | 0.3M |
| 2025-03-12 | 100.50 | 102.10 | 99.70 | 100.50 | 0.2M |
| 2025-03-11 | 104.00 | 104.70 | 100.10 | 100.10 | 0.2M |
| 2025-03-10 | 105.30 | 105.90 | 103.90 | 103.90 | 0.5M |
| 2025-03-07 | 105.40 | 106.60 | 104.70 | 105.30 | 0.1M |
| 2025-03-06 | 107.40 | 107.80 | 104.80 | 106.50 | 0.3M |
| 2025-03-05 | 105.50 | 108.20 | 105.50 | 106.90 | 0.2M |
| 2025-03-04 | 108.00 | 108.30 | 104.80 | 104.80 | 0.2M |
| 2025-03-03 | 110.00 | 110.90 | 108.40 | 108.40 | 0.2M |
| 2025-02-28 | 109.80 | 110.90 | 109.30 | 109.50 | 0.2M |
| 2025-02-27 | 112.10 | 112.10 | 109.40 | 110.40 | 0.2M |
| 2025-02-26 | 112.30 | 113.80 | 111.80 | 112.00 | 0.1M |
| 2025-02-25 | 112.80 | 113.50 | 111.90 | 112.00 | 0.3M |
| 2025-02-24 | 113.50 | 115.60 | 112.90 | 113.10 | 0.2M |
| 2025-02-21 | 112.40 | 114.10 | 112.00 | 113.50 | 0.2M |
| 2025-02-20 | 113.70 | 114.40 | 111.70 | 112.20 | 0.1M |
| 2025-02-19 | 116.40 | 116.40 | 112.90 | 113.70 | 0.4M |
| 2025-02-18 | 116.20 | 116.80 | 115.50 | 116.60 | 0.2M |
| 2025-02-17 | 115.20 | 116.30 | 114.70 | 116.10 | 0.1M |
| 2025-02-14 | 116.00 | 116.50 | 115.00 | 115.70 | 0.2M |
| 2025-02-13 | 114.60 | 116.10 | 114.20 | 115.70 | 0.2M |
| 2025-02-12 | 115.90 | 116.40 | 112.30 | 113.50 | 0.3M |
| 2025-02-11 | 117.40 | 117.70 | 115.50 | 115.50 | 0.2M |
| 2025-02-10 | 117.60 | 119.60 | 114.00 | 117.20 | 2.7M |
| 2025-02-07 | 115.60 | 119.20 | 115.60 | 117.50 | 0.7M |
| 2025-02-06 | 113.40 | 117.70 | 112.00 | 115.40 | 0.9M |
| 2025-02-05 | 106.50 | 108.30 | 105.30 | 107.80 | 0.3M |
| 2025-02-04 | 104.50 | 106.90 | 103.80 | 106.60 | 0.2M |
| 2025-02-03 | 103.30 | 104.40 | 101.70 | 104.10 | 0.3M |
| 2025-01-31 | 106.40 | 106.60 | 105.40 | 106.00 | 0.1M |
| 2025-01-30 | 105.20 | 106.40 | 105.10 | 106.00 | 0.2M |
| 2025-01-29 | 102.10 | 105.60 | 102.00 | 105.00 | 0.3M |
| 2025-01-28 | 103.30 | 105.00 | 102.10 | 102.10 | 0.2M |
| 2025-01-27 | 96.65 | 103.70 | 96.35 | 103.30 | 0.8M |
| 2025-01-24 | 98.65 | 99.95 | 97.35 | 97.60 | 0.2M |
| 2025-01-23 | 98.40 | 98.75 | 97.50 | 98.65 | 0.2M |
| 2025-01-22 | 99.00 | 100.20 | 98.25 | 98.95 | 0.2M |
| 2025-01-21 | 96.45 | 98.85 | 95.55 | 98.85 | 0.3M |
| 2025-01-20 | 100.10 | 100.20 | 95.90 | 96.45 | 0.6M |
| 2025-01-17 | 100.40 | 103.10 | 100.40 | 102.70 | 0.3M |
| 2025-01-16 | 99.00 | 100.40 | 98.60 | 100.40 | 0.3M |
| 2025-01-15 | 96.35 | 98.05 | 96.35 | 97.95 | 0.2M |
| 2025-01-14 | 94.25 | 96.85 | 94.10 | 96.35 | 0.1M |
| 2025-01-13 | 96.65 | 96.65 | 94.05 | 94.20 | 0.3M |
| 2025-01-10 | 98.00 | 98.45 | 96.60 | 96.75 | 0.2M |
| 2025-01-09 | 97.60 | 97.80 | 96.20 | 97.30 | 0.1M |
| 2025-01-08 | 98.65 | 99.40 | 97.25 | 97.60 | 0.1M |
| 2025-01-07 | 98.85 | 100.70 | 98.40 | 98.80 | 0.3M |
| 2025-01-03 | 99.10 | 99.75 | 98.65 | 98.90 | 0.2M |
| 2025-01-02 | 97.45 | 99.45 | 97.45 | 99.20 | 0.2M |