107.13
Última Actualización: 2025-10-06
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 | 69.76 | 71.55 | 69.75 | 70.97 | 0.3M |
2022-12-29 | 69.50 | 70.47 | 68.48 | 68.89 | 0.4M |
2022-12-28 | 71.62 | 72.36 | 69.33 | 69.50 | 0.3M |
2022-12-27 | 69.31 | 72.23 | 69.02 | 71.64 | 0.5M |
2022-12-26 | 67.87 | 70.24 | 67.74 | 68.54 | 0.2M |
2022-12-23 | 68.19 | 69.56 | 67.78 | 68.20 | 0.7M |
2022-12-22 | 70.43 | 71.09 | 67.98 | 68.59 | 0.4M |
2022-12-21 | 70.84 | 72.62 | 69.33 | 69.94 | 0.3M |
2022-12-20 | 70.35 | 71.23 | 69.64 | 70.36 | 0.2M |
2022-12-19 | 73.30 | 73.30 | 70.25 | 70.66 | 0.2M |
2022-12-16 | 74.16 | 74.86 | 72.30 | 72.89 | 0.3M |
2022-12-15 | 77.52 | 77.83 | 74.56 | 74.77 | 0.3M |
2022-12-14 | 78.74 | 80.01 | 76.63 | 77.02 | 0.3M |
2022-12-13 | 76.82 | 80.18 | 76.35 | 78.36 | 1.2M |
2022-12-12 | 74.81 | 77.67 | 73.20 | 76.49 | 0.4M |
2022-12-09 | 76.60 | 76.98 | 74.42 | 74.83 | 0.3M |
2022-12-08 | 76.36 | 77.28 | 75.59 | 76.26 | 0.3M |
2022-12-07 | 75.17 | 77.40 | 74.31 | 76.18 | 0.6M |
2022-12-06 | 75.92 | 75.92 | 74.19 | 74.77 | 0.2M |
2022-12-05 | 78.08 | 78.08 | 75.18 | 75.83 | 0.4M |
2022-12-02 | 77.40 | 79.00 | 77.07 | 77.61 | 1.0M |
2022-12-01 | 73.17 | 78.17 | 72.89 | 77.00 | 3.3M |
2022-11-30 | 71.57 | 72.37 | 70.33 | 72.12 | 0.2M |
2022-11-29 | 72.74 | 73.14 | 70.87 | 71.18 | 0.2M |
2022-11-28 | 70.24 | 74.15 | 69.92 | 72.57 | 0.9M |
2022-11-25 | 70.47 | 71.83 | 70.24 | 70.57 | 0.2M |
2022-11-24 | 70.03 | 70.82 | 69.27 | 70.11 | 0.3M |
2022-11-23 | 69.83 | 70.69 | 69.33 | 69.70 | 0.2M |
2022-11-22 | 69.76 | 70.35 | 68.99 | 69.32 | 0.2M |
2022-11-21 | 69.78 | 70.68 | 68.84 | 69.49 | 0.5M |
2022-11-18 | 70.93 | 71.33 | 69.44 | 69.92 | 0.2M |
2022-11-17 | 68.94 | 71.58 | 68.82 | 71.03 | 0.4M |
2022-11-16 | 70.06 | 70.39 | 68.76 | 69.27 | 0.3M |
2022-11-15 | 70.14 | 71.78 | 69.93 | 70.39 | 0.5M |
2022-11-14 | 69.51 | 70.23 | 68.53 | 69.70 | 0.4M |
2022-11-11 | 69.97 | 70.83 | 68.31 | 69.14 | 0.9M |
2022-11-10 | 70.92 | 71.18 | 68.16 | 68.43 | 0.6M |
2022-11-09 | 75.69 | 76.83 | 70.01 | 70.93 | 1.3M |
2022-11-07 | 68.19 | 77.03 | 67.84 | 75.33 | 7.9M |
2022-11-04 | 66.83 | 67.62 | 66.42 | 66.84 | 0.4M |
2022-11-03 | 65.27 | 67.40 | 64.74 | 66.41 | 0.6M |
2022-11-02 | 64.31 | 66.28 | 63.94 | 65.28 | 0.5M |
2022-11-01 | 64.09 | 64.56 | 63.49 | 63.98 | 0.2M |
2022-10-31 | 62.54 | 64.77 | 62.54 | 63.41 | 0.4M |
2022-10-28 | 64.65 | 64.65 | 61.60 | 62.37 | 0.8M |
2022-10-27 | 64.19 | 65.52 | 63.21 | 63.94 | 0.5M |
2022-10-25 | 65.07 | 65.07 | 63.20 | 63.58 | 0.2M |
2022-10-24 | 64.35 | 65.15 | 64.34 | 64.81 | 0.0M |
2022-10-21 | 65.01 | 65.57 | 63.90 | 64.17 | 0.2M |
2022-10-20 | 63.19 | 64.88 | 63.19 | 64.51 | 0.3M |
2022-10-19 | 64.21 | 64.78 | 62.40 | 63.86 | 0.8M |
2022-10-18 | 66.06 | 67.03 | 63.90 | 64.21 | 0.5M |
2022-10-17 | 67.03 | 67.03 | 65.24 | 65.50 | 0.3M |
2022-10-14 | 69.10 | 69.10 | 66.39 | 66.75 | 0.3M |
2022-10-13 | 69.14 | 69.52 | 66.85 | 67.08 | 0.3M |
2022-10-12 | 70.06 | 70.91 | 68.87 | 69.14 | 0.2M |
2022-10-11 | 71.78 | 72.74 | 69.59 | 70.01 | 0.2M |
2022-10-10 | 71.26 | 72.28 | 70.77 | 71.58 | 0.2M |
2022-10-07 | 72.19 | 73.85 | 72.19 | 72.83 | 0.2M |
2022-10-06 | 72.76 | 73.69 | 72.06 | 72.19 | 0.2M |
2022-10-04 | 71.42 | 72.57 | 71.37 | 72.05 | 0.2M |
2022-10-03 | 70.47 | 73.06 | 70.01 | 70.58 | 0.2M |
2022-09-30 | 71.82 | 72.25 | 69.33 | 71.45 | 0.2M |
2022-09-29 | 71.31 | 73.10 | 68.58 | 71.12 | 0.4M |
2022-09-28 | 71.15 | 71.35 | 70.27 | 70.53 | 0.1M |
2022-09-27 | 72.31 | 72.31 | 70.01 | 71.18 | 0.2M |
2022-09-26 | 72.74 | 72.74 | 70.69 | 71.26 | 0.3M |
2022-09-23 | 72.01 | 74.19 | 71.60 | 72.94 | 0.6M |
2022-09-22 | 72.94 | 73.25 | 71.06 | 71.44 | 0.6M |
2022-09-21 | 73.83 | 74.57 | 72.16 | 72.80 | 0.4M |
2022-09-20 | 74.22 | 76.14 | 73.30 | 73.64 | 0.4M |
2022-09-19 | 76.83 | 77.47 | 73.20 | 73.44 | 0.5M |
2022-09-16 | 80.24 | 81.01 | 75.77 | 76.45 | 0.5M |
2022-09-15 | 83.97 | 84.34 | 80.52 | 80.65 | 0.3M |
2022-09-14 | 83.65 | 84.06 | 82.31 | 83.14 | 0.4M |
2022-09-13 | 87.24 | 87.51 | 84.56 | 84.92 | 0.5M |
2022-09-12 | 85.72 | 89.07 | 84.79 | 86.33 | 2.0M |
2022-09-09 | 80.65 | 85.22 | 79.86 | 84.75 | 1.2M |
2022-09-08 | 79.97 | 81.27 | 79.85 | 80.39 | 0.2M |
2022-09-07 | 79.92 | 80.22 | 79.10 | 79.30 | 0.2M |
2022-09-06 | 80.92 | 82.16 | 80.02 | 80.30 | 0.5M |
2022-09-05 | 79.55 | 79.91 | 78.88 | 79.15 | 0.1M |
2022-09-02 | 80.44 | 81.26 | 79.05 | 79.19 | 0.2M |
2022-09-01 | 77.97 | 80.92 | 77.97 | 80.09 | 0.4M |
2022-08-30 | 79.10 | 80.33 | 78.67 | 79.00 | 0.3M |
2022-08-29 | 77.51 | 80.22 | 77.38 | 78.48 | 0.2M |
2022-08-26 | 80.65 | 80.91 | 78.75 | 79.06 | 0.2M |
2022-08-25 | 81.36 | 81.72 | 79.67 | 79.99 | 0.2M |
2022-08-24 | 81.83 | 82.51 | 80.24 | 80.56 | 0.2M |
2022-08-23 | 79.82 | 83.42 | 79.82 | 81.51 | 0.7M |
2022-08-22 | 81.83 | 82.06 | 79.22 | 80.96 | 0.3M |
2022-08-19 | 83.54 | 83.54 | 80.72 | 80.99 | 0.3M |
2022-08-18 | 82.38 | 84.33 | 82.06 | 82.91 | 0.5M |
2022-08-17 | 81.35 | 82.69 | 80.03 | 81.39 | 0.4M |
2022-08-16 | 80.06 | 81.14 | 79.40 | 80.47 | 0.2M |
2022-08-12 | 80.81 | 80.81 | 79.10 | 79.23 | 0.3M |
2022-08-11 | 79.83 | 82.69 | 79.75 | 80.56 | 0.5M |
2022-08-10 | 79.59 | 80.57 | 78.19 | 79.10 | 0.3M |
2022-08-08 | 79.56 | 81.39 | 77.97 | 80.14 | 0.2M |
2022-08-05 | 82.05 | 82.64 | 79.80 | 80.11 | 0.3M |
2022-08-04 | 82.27 | 82.88 | 79.93 | 81.54 | 0.3M |
2022-08-03 | 82.99 | 83.93 | 81.15 | 81.49 | 0.2M |
2022-08-02 | 83.65 | 83.98 | 82.81 | 82.99 | 0.4M |
2022-08-01 | 83.64 | 84.17 | 82.81 | 83.09 | 0.3M |
2022-07-29 | 83.88 | 84.74 | 82.92 | 83.14 | 0.6M |
2022-07-28 | 87.41 | 87.42 | 81.83 | 83.05 | 0.9M |
2022-07-27 | 85.69 | 87.24 | 85.24 | 86.55 | 0.4M |
2022-07-26 | 84.88 | 88.41 | 83.89 | 85.87 | 0.9M |
2022-07-25 | 84.10 | 85.37 | 83.99 | 84.44 | 0.4M |
2022-07-22 | 85.04 | 85.83 | 84.10 | 84.55 | 0.9M |
2022-07-21 | 83.13 | 86.63 | 81.33 | 85.43 | 1.2M |
2022-07-20 | 80.81 | 85.47 | 80.30 | 83.13 | 1.5M |
2022-07-19 | 79.35 | 81.60 | 77.76 | 80.73 | 1.5M |
2022-07-18 | 81.15 | 82.69 | 79.02 | 80.17 | 2.3M |
2022-07-15 | 89.56 | 90.23 | 85.96 | 86.51 | 0.5M |
2022-07-14 | 92.97 | 93.06 | 89.12 | 89.34 | 0.3M |
2022-07-13 | 92.74 | 93.97 | 91.83 | 92.08 | 0.2M |
2022-07-12 | 92.74 | 94.06 | 91.88 | 92.46 | 0.2M |
2022-07-11 | 94.24 | 94.66 | 92.30 | 92.64 | 0.2M |
2022-07-08 | 93.42 | 95.84 | 91.68 | 94.96 | 0.6M |
2022-07-07 | 94.33 | 94.89 | 90.41 | 91.18 | 0.5M |
2022-07-06 | 95.81 | 95.92 | 93.49 | 94.18 | 0.2M |
2022-07-05 | 93.90 | 97.17 | 93.47 | 95.24 | 0.4M |
2022-07-04 | 93.88 | 94.83 | 92.51 | 93.01 | 0.1M |
2022-07-01 | 94.01 | 94.82 | 92.41 | 93.53 | 0.2M |
2022-06-30 | 96.22 | 97.29 | 93.22 | 94.01 | 0.2M |
2022-06-29 | 95.47 | 98.65 | 95.01 | 96.22 | 0.4M |
2022-06-28 | 95.70 | 99.49 | 92.74 | 97.28 | 0.6M |
2022-06-27 | 93.54 | 97.28 | 93.20 | 95.84 | 0.5M |
2022-06-24 | 89.79 | 93.18 | 89.79 | 90.49 | 0.2M |
2022-06-23 | 87.97 | 89.79 | 86.43 | 88.40 | 0.2M |
2022-06-22 | 91.33 | 91.60 | 87.30 | 87.95 | 0.2M |
2022-06-21 | 86.60 | 92.73 | 86.60 | 90.95 | 0.3M |
2022-06-20 | 88.17 | 90.23 | 84.71 | 86.80 | 0.3M |
2022-06-17 | 86.83 | 88.63 | 83.65 | 88.15 | 0.4M |
2022-06-16 | 98.36 | 98.36 | 86.38 | 87.06 | 0.6M |
2022-06-15 | 92.78 | 94.32 | 91.38 | 92.16 | 0.2M |
2022-06-14 | 92.76 | 95.12 | 92.07 | 92.35 | 0.2M |
2022-06-13 | 93.76 | 95.47 | 90.93 | 93.41 | 0.2M |
2022-06-10 | 97.74 | 97.74 | 95.05 | 96.14 | 0.2M |
2022-06-09 | 96.38 | 98.88 | 95.88 | 98.51 | 0.2M |
2022-06-08 | 101.69 | 102.33 | 96.96 | 97.70 | 0.3M |
2022-06-07 | 101.83 | 103.00 | 99.97 | 100.65 | 0.2M |
2022-06-06 | 107.93 | 108.41 | 101.27 | 101.91 | 0.4M |
2022-06-03 | 470.45 | 489.40 | 466.00 | 473.15 | 0.6M |
2022-06-02 | 479.85 | 479.85 | 464.30 | 467.25 | 0.3M |
2022-06-01 | 462.75 | 484.00 | 462.65 | 474.80 | 0.7M |
2022-05-31 | 431.00 | 470.00 | 428.00 | 460.30 | 1.0M |
2022-05-30 | 435.00 | 440.10 | 427.20 | 434.75 | 0.3M |
2022-05-27 | 414.70 | 444.00 | 413.75 | 424.20 | 0.7M |
2022-05-26 | 93.54 | 95.92 | 75.10 | 91.99 | 0.7M |
2022-05-25 | 450.00 | 451.65 | 402.65 | 412.95 | 1.0M |
2022-05-24 | 474.90 | 498.00 | 438.00 | 451.65 | 0.9M |
2022-05-23 | 479.00 | 486.90 | 465.00 | 470.20 | 0.2M |
2022-05-20 | 475.00 | 480.95 | 465.20 | 470.65 | 0.1M |
2022-05-19 | 465.00 | 473.95 | 457.30 | 463.10 | 0.1M |
2022-05-18 | 484.00 | 498.20 | 470.00 | 479.95 | 0.4M |
2022-05-17 | 472.80 | 484.90 | 456.00 | 474.05 | 0.4M |
2022-05-16 | 453.90 | 479.00 | 441.40 | 472.75 | 0.3M |
2022-05-13 | 440.25 | 462.40 | 431.20 | 438.25 | 0.4M |
2022-05-12 | 455.15 | 465.00 | 406.00 | 435.10 | 0.6M |
2022-05-11 | 522.00 | 529.45 | 457.60 | 473.05 | 0.5M |
2022-05-10 | 543.00 | 554.00 | 512.50 | 517.05 | 0.2M |
2022-05-09 | 120.93 | 124.64 | 116.21 | 121.64 | 0.3M |
2022-05-06 | 568.00 | 568.00 | 533.30 | 537.20 | 0.5M |
2022-05-05 | 595.00 | 595.00 | 575.00 | 579.75 | 0.3M |
2022-05-04 | 578.00 | 609.90 | 570.90 | 583.20 | 1.1M |
2022-05-02 | 126.84 | 134.08 | 126.84 | 130.47 | 0.3M |
2022-04-29 | 577.00 | 587.80 | 571.00 | 574.40 | 0.2M |
2022-04-28 | 572.00 | 589.70 | 566.00 | 573.90 | 0.2M |
2022-04-27 | 573.00 | 594.00 | 561.00 | 564.50 | 0.5M |
2022-04-26 | 593.95 | 593.95 | 567.25 | 570.95 | 0.2M |
2022-04-25 | 597.10 | 598.50 | 570.55 | 576.05 | 0.2M |
2022-04-22 | 582.00 | 610.00 | 576.95 | 596.40 | 0.3M |
2022-04-21 | 590.00 | 604.90 | 581.50 | 585.15 | 0.3M |
2022-04-20 | 602.00 | 607.00 | 578.00 | 584.10 | 0.3M |
2022-04-19 | 640.95 | 646.75 | 570.00 | 594.45 | 0.4M |
2022-04-18 | 649.70 | 651.45 | 629.60 | 633.60 | 0.3M |
2022-04-13 | 634.15 | 658.65 | 634.10 | 654.15 | 0.6M |
2022-04-12 | 639.00 | 639.00 | 618.00 | 630.50 | 0.4M |
2022-04-11 | 654.00 | 654.00 | 623.55 | 639.25 | 0.4M |
2022-04-08 | 634.65 | 658.20 | 634.00 | 652.10 | 0.8M |
2022-04-07 | 621.00 | 641.95 | 618.35 | 628.95 | 0.6M |
2022-04-06 | 617.75 | 628.95 | 611.30 | 617.75 | 0.4M |
2022-04-05 | 609.50 | 640.90 | 608.05 | 619.70 | 1.1M |
2022-04-04 | 613.00 | 618.35 | 602.50 | 605.20 | 0.4M |
2022-04-01 | 619.00 | 620.60 | 603.10 | 609.65 | 0.6M |
2022-03-31 | 594.30 | 627.90 | 592.20 | 621.70 | 1.8M |
2022-03-30 | 558.00 | 606.00 | 557.70 | 590.10 | 2.0M |
2022-03-29 | 567.75 | 567.75 | 551.00 | 553.15 | 0.5M |
2022-03-28 | 564.25 | 574.90 | 551.30 | 562.35 | 0.7M |
2022-03-25 | 573.85 | 589.00 | 551.05 | 560.35 | 1.0M |
2022-03-24 | 591.00 | 598.65 | 561.15 | 565.80 | 1.4M |
2022-03-23 | 574.00 | 615.35 | 570.00 | 600.80 | 4.6M |
2022-03-22 | 526.00 | 598.20 | 526.00 | 584.45 | 13.9M |
2022-03-21 | 473.00 | 521.75 | 470.95 | 515.95 | 4.2M |
2022-03-17 | 482.00 | 488.00 | 465.20 | 473.25 | 2.4M |
2022-03-16 | 476.30 | 489.70 | 472.50 | 475.95 | 0.6M |
2022-03-15 | 481.00 | 488.90 | 465.00 | 472.90 | 0.8M |
2022-03-14 | 465.00 | 484.95 | 462.00 | 481.10 | 0.8M |
2022-03-11 | 450.00 | 481.95 | 445.80 | 462.20 | 1.8M |
2022-03-10 | 458.00 | 461.90 | 446.20 | 451.40 | 0.8M |
2022-03-09 | 440.00 | 456.80 | 435.45 | 443.40 | 0.9M |
2022-03-08 | 437.25 | 441.65 | 422.00 | 432.85 | 0.5M |
2022-03-07 | 405.00 | 440.95 | 405.00 | 431.40 | 0.5M |
2022-03-04 | 438.50 | 449.00 | 423.70 | 433.10 | 0.9M |
2022-03-03 | 435.00 | 447.00 | 432.05 | 440.75 | 0.9M |
2022-03-02 | 419.95 | 434.50 | 417.75 | 426.75 | 0.4M |
2022-02-28 | 405.20 | 424.95 | 404.00 | 422.70 | 0.4M |
2022-02-25 | 413.80 | 450.00 | 413.30 | 416.00 | 0.6M |
2022-02-24 | 429.95 | 429.95 | 390.05 | 399.55 | 1.1M |
2022-02-23 | 440.00 | 448.00 | 435.00 | 437.40 | 0.5M |
2022-02-22 | 416.65 | 438.15 | 410.00 | 436.15 | 1.1M |
2022-02-21 | 430.50 | 441.25 | 425.10 | 435.60 | 0.7M |
2022-02-18 | 432.40 | 445.75 | 431.10 | 438.40 | 0.5M |
2022-02-17 | 438.90 | 448.00 | 436.00 | 439.35 | 0.6M |
2022-02-16 | 428.45 | 443.00 | 423.80 | 437.30 | 1.1M |
2022-02-15 | 395.00 | 431.50 | 395.00 | 428.10 | 1.5M |
2022-02-14 | 430.00 | 430.00 | 396.50 | 399.55 | 1.1M |
2022-02-11 | 435.00 | 459.00 | 430.00 | 436.30 | 1.0M |
2022-02-10 | 440.00 | 444.50 | 435.00 | 439.50 | 0.4M |
2022-02-09 | 437.65 | 444.50 | 431.00 | 438.80 | 0.7M |
2022-02-08 | 435.80 | 442.00 | 422.95 | 437.00 | 1.2M |
2022-02-07 | 430.00 | 446.45 | 430.00 | 433.25 | 0.8M |
2022-02-04 | 445.40 | 445.40 | 433.30 | 438.70 | 0.6M |
2022-02-03 | 453.10 | 454.00 | 441.10 | 443.20 | 0.6M |
2022-02-02 | 455.00 | 460.00 | 446.90 | 453.10 | 1.0M |
2022-02-01 | 433.05 | 462.00 | 432.00 | 452.70 | 3.2M |
2022-01-31 | 408.00 | 453.90 | 408.00 | 429.80 | 8.1M |
2022-01-28 | 380.85 | 405.80 | 362.15 | 395.20 | 5.7M |
2022-01-27 | 380.00 | 380.55 | 369.00 | 374.45 | 1.8M |
2022-01-25 | 403.90 | 403.90 | 379.00 | 387.60 | 2.6M |
2022-01-24 | 463.20 | 463.30 | 402.85 | 406.30 | 2.3M |
2022-01-21 | 488.05 | 489.50 | 457.00 | 460.85 | 1.5M |
2022-01-20 | 472.40 | 501.00 | 471.25 | 495.65 | 1.3M |
2022-01-19 | 473.05 | 476.90 | 464.00 | 470.50 | 0.7M |
2022-01-18 | 492.10 | 495.05 | 468.30 | 473.40 | 0.9M |
2022-01-17 | 480.00 | 507.00 | 477.50 | 489.65 | 2.0M |
2022-01-14 | 475.90 | 484.60 | 472.05 | 479.85 | 0.6M |
2022-01-13 | 479.95 | 489.55 | 472.10 | 475.55 | 0.7M |
2022-01-12 | 470.40 | 481.90 | 470.00 | 477.55 | 0.9M |
2022-01-11 | 466.50 | 492.65 | 463.30 | 466.30 | 2.2M |
2022-01-10 | 474.80 | 477.95 | 462.95 | 464.30 | 0.7M |
2022-01-07 | 472.30 | 478.80 | 463.10 | 470.45 | 0.9M |
2022-01-06 | 470.00 | 476.70 | 461.55 | 467.70 | 0.8M |
2022-01-05 | 489.00 | 489.00 | 463.20 | 475.60 | 0.9M |
2022-01-04 | 485.00 | 496.40 | 468.20 | 491.20 | 2.2M |
2022-01-03 | 453.65 | 486.90 | 452.20 | 482.75 | 3.5M |