93.06
Última Actualización: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 55.34 | 55.49 | 52.30 | 52.38 | 1.4M |
| 2024-12-30 | 56.20 | 56.20 | 54.00 | 54.90 | 1.0M |
| 2024-12-27 | 57.01 | 58.03 | 56.15 | 56.21 | 1.2M |
| 2024-12-26 | 56.10 | 57.75 | 55.63 | 56.98 | 1.2M |
| 2024-12-25 | 57.47 | 57.74 | 55.50 | 56.00 | 1.0M |
| 2024-12-24 | 57.33 | 58.27 | 55.80 | 57.49 | 1.3M |
| 2024-12-23 | 59.83 | 60.43 | 56.61 | 56.69 | 1.8M |
| 2024-12-20 | 57.88 | 60.78 | 57.44 | 59.83 | 2.3M |
| 2024-12-19 | 56.50 | 58.16 | 56.30 | 57.89 | 1.4M |
| 2024-12-18 | 55.49 | 57.69 | 54.38 | 57.12 | 1.7M |
| 2024-12-17 | 58.08 | 58.55 | 55.00 | 55.32 | 1.6M |
| 2024-12-16 | 59.20 | 59.95 | 57.76 | 58.19 | 1.4M |
| 2024-12-13 | 59.96 | 60.25 | 58.50 | 59.19 | 1.7M |
| 2024-12-12 | 61.32 | 61.48 | 59.67 | 60.18 | 2.1M |
| 2024-12-11 | 60.15 | 61.86 | 60.00 | 61.16 | 1.8M |
| 2024-12-10 | 61.00 | 61.79 | 59.87 | 60.24 | 2.1M |
| 2024-12-09 | 59.50 | 59.98 | 58.36 | 59.15 | 1.1M |
| 2024-12-06 | 59.42 | 60.68 | 58.61 | 60.10 | 1.5M |
| 2024-12-05 | 58.46 | 60.45 | 58.41 | 59.71 | 1.5M |
| 2024-12-04 | 62.98 | 63.79 | 58.90 | 59.22 | 2.6M |
| 2024-12-03 | 60.98 | 64.19 | 60.68 | 61.25 | 2.9M |
| 2024-12-02 | 59.80 | 60.57 | 59.65 | 60.32 | 1.7M |
| 2024-11-29 | 59.02 | 61.20 | 58.30 | 60.24 | 2.0M |
| 2024-11-28 | 60.00 | 61.00 | 59.11 | 59.20 | 2.0M |
| 2024-11-27 | 57.10 | 61.20 | 56.01 | 61.00 | 2.8M |
| 2024-11-26 | 58.13 | 58.89 | 56.96 | 57.19 | 1.0M |
| 2024-11-25 | 57.01 | 58.17 | 56.25 | 58.13 | 1.3M |
| 2024-11-22 | 60.39 | 60.90 | 56.85 | 56.85 | 1.8M |
| 2024-11-21 | 59.90 | 61.14 | 59.03 | 60.42 | 1.5M |
| 2024-11-20 | 60.37 | 60.86 | 59.58 | 60.41 | 1.5M |
| 2024-11-19 | 57.73 | 60.57 | 57.51 | 60.50 | 2.1M |
| 2024-11-18 | 61.01 | 61.70 | 56.88 | 57.49 | 2.1M |
| 2024-11-15 | 63.88 | 64.76 | 60.68 | 60.70 | 2.3M |
| 2024-11-14 | 65.80 | 66.40 | 63.60 | 64.03 | 2.4M |
| 2024-11-13 | 67.28 | 68.80 | 65.00 | 66.51 | 3.3M |
| 2024-11-12 | 66.33 | 68.80 | 65.06 | 67.95 | 4.6M |
| 2024-11-11 | 64.60 | 67.69 | 64.51 | 66.95 | 4.8M |
| 2024-11-08 | 64.66 | 66.00 | 63.30 | 63.80 | 4.0M |
| 2024-11-07 | 60.92 | 63.45 | 60.88 | 63.08 | 2.9M |
| 2024-11-06 | 61.84 | 63.59 | 60.71 | 61.48 | 3.1M |
| 2024-11-05 | 59.26 | 61.89 | 59.03 | 61.73 | 2.5M |
| 2024-11-04 | 57.88 | 60.00 | 57.00 | 59.24 | 1.9M |
| 2024-11-01 | 61.92 | 64.30 | 57.30 | 57.69 | 3.3M |
| 2024-10-31 | 60.89 | 64.50 | 59.67 | 63.04 | 3.7M |
| 2024-10-30 | 61.40 | 62.02 | 59.58 | 61.16 | 3.5M |
| 2024-10-29 | 66.20 | 67.99 | 62.51 | 62.60 | 4.7M |
| 2024-10-28 | 66.00 | 66.79 | 65.11 | 66.31 | 4.0M |
| 2024-10-25 | 63.91 | 69.00 | 62.50 | 67.49 | 6.6M |
| 2024-10-24 | 60.52 | 65.87 | 60.26 | 65.00 | 5.8M |
| 2024-10-23 | 62.00 | 64.14 | 61.01 | 61.50 | 4.1M |
| 2024-10-22 | 63.50 | 65.88 | 61.80 | 63.76 | 4.8M |
| 2024-10-21 | 62.30 | 68.30 | 62.00 | 63.22 | 7.2M |
| 2024-10-18 | 59.67 | 65.92 | 59.66 | 63.01 | 7.3M |
| 2024-10-17 | 60.00 | 60.98 | 57.50 | 58.00 | 3.4M |
| 2024-10-16 | 55.37 | 58.98 | 55.11 | 58.80 | 3.3M |
| 2024-10-15 | 57.80 | 60.51 | 56.90 | 56.99 | 3.5M |
| 2024-10-14 | 55.40 | 58.50 | 54.75 | 58.35 | 3.6M |
| 2024-10-11 | 59.57 | 60.54 | 54.23 | 55.35 | 3.8M |
| 2024-10-10 | 65.00 | 65.99 | 58.04 | 59.57 | 4.6M |
| 2024-10-09 | 64.81 | 74.47 | 62.59 | 65.00 | 8.2M |
| 2024-10-08 | 68.15 | 68.15 | 61.68 | 68.15 | 7.4M |
| 2024-09-30 | 50.80 | 57.87 | 49.51 | 56.79 | 6.0M |
| 2024-09-27 | 46.90 | 49.68 | 46.65 | 48.99 | 4.4M |
| 2024-09-26 | 45.30 | 46.43 | 44.93 | 46.42 | 3.0M |
| 2024-09-25 | 45.00 | 46.30 | 44.67 | 45.23 | 2.9M |
| 2024-09-24 | 43.80 | 44.81 | 43.05 | 44.79 | 2.2M |
| 2024-09-23 | 43.17 | 43.99 | 42.80 | 43.52 | 1.4M |
| 2024-09-20 | 45.18 | 45.90 | 44.00 | 44.02 | 2.1M |
| 2024-09-19 | 45.90 | 45.99 | 44.91 | 45.50 | 2.4M |
| 2024-09-18 | 45.35 | 46.16 | 44.84 | 46.00 | 2.8M |
| 2024-09-13 | 44.61 | 45.70 | 44.31 | 44.51 | 2.2M |
| 2024-09-12 | 43.96 | 45.19 | 43.33 | 45.00 | 2.3M |
| 2024-09-11 | 44.63 | 44.63 | 43.72 | 43.95 | 1.9M |
| 2024-09-10 | 43.91 | 46.50 | 43.84 | 45.35 | 3.2M |
| 2024-09-09 | 42.67 | 43.72 | 42.20 | 43.67 | 1.3M |
| 2024-09-06 | 43.03 | 44.23 | 42.50 | 42.85 | 1.8M |
| 2024-09-05 | 43.79 | 43.89 | 42.71 | 43.04 | 1.5M |
| 2024-09-04 | 43.77 | 44.18 | 42.90 | 43.47 | 1.5M |
| 2024-09-03 | 43.98 | 44.80 | 43.54 | 44.26 | 1.4M |
| 2024-09-02 | 45.06 | 45.66 | 43.76 | 43.87 | 2.0M |
| 2024-08-30 | 43.73 | 46.05 | 43.73 | 45.44 | 3.1M |
| 2024-08-29 | 42.46 | 44.60 | 41.50 | 44.14 | 2.7M |
| 2024-08-28 | 42.81 | 43.87 | 42.69 | 42.87 | 1.6M |
| 2024-08-27 | 43.59 | 45.13 | 42.57 | 43.24 | 2.1M |
| 2024-08-26 | 41.95 | 43.80 | 41.95 | 43.71 | 1.8M |
| 2024-08-23 | 42.64 | 43.83 | 41.90 | 43.21 | 2.3M |
| 2024-08-22 | 45.12 | 45.14 | 42.35 | 42.62 | 3.3M |
| 2024-08-21 | 46.50 | 47.32 | 44.94 | 45.14 | 3.2M |
| 2024-08-20 | 46.54 | 47.85 | 45.73 | 47.40 | 4.2M |
| 2024-08-19 | 47.70 | 48.20 | 45.93 | 46.53 | 4.6M |
| 2024-08-16 | 44.70 | 51.63 | 44.33 | 48.44 | 6.8M |
| 2024-08-15 | 44.62 | 45.48 | 44.02 | 44.70 | 3.4M |
| 2024-08-14 | 45.97 | 46.69 | 44.80 | 45.43 | 4.4M |
| 2024-08-13 | 43.25 | 46.99 | 42.75 | 45.97 | 4.8M |
| 2024-08-12 | 43.24 | 44.88 | 43.00 | 43.31 | 4.9M |
| 2024-08-09 | 49.50 | 53.42 | 46.50 | 47.07 | 7.7M |
| 2024-08-08 | 42.46 | 50.70 | 41.07 | 45.67 | 6.5M |
| 2024-08-07 | 41.70 | 42.65 | 41.40 | 42.30 | 1.3M |
| 2024-08-06 | 41.98 | 42.21 | 40.91 | 41.63 | 1.3M |
| 2024-08-05 | 42.80 | 43.66 | 41.03 | 41.03 | 2.0M |
| 2024-08-02 | 44.20 | 45.36 | 43.58 | 43.66 | 2.3M |
| 2024-08-01 | 44.41 | 45.70 | 44.01 | 44.91 | 3.2M |
| 2024-07-31 | 42.40 | 44.48 | 42.18 | 44.08 | 2.7M |
| 2024-07-30 | 41.30 | 42.94 | 41.05 | 42.82 | 2.3M |
| 2024-07-29 | 41.88 | 43.00 | 41.36 | 41.97 | 1.6M |
| 2024-07-26 | 41.23 | 42.28 | 40.63 | 41.86 | 2.1M |
| 2024-07-25 | 41.08 | 41.90 | 40.78 | 41.31 | 2.0M |
| 2024-07-24 | 43.78 | 44.51 | 41.90 | 42.05 | 3.1M |
| 2024-07-23 | 45.98 | 46.60 | 44.11 | 44.24 | 3.4M |
| 2024-07-22 | 47.59 | 48.26 | 46.38 | 46.60 | 4.1M |
| 2024-07-19 | 46.33 | 48.63 | 46.05 | 47.15 | 5.5M |
| 2024-07-18 | 44.70 | 47.28 | 44.30 | 47.05 | 5.3M |
| 2024-07-17 | 47.03 | 48.60 | 45.83 | 45.83 | 5.8M |
| 2024-07-16 | 47.10 | 47.90 | 45.69 | 47.38 | 8.6M |
| 2024-07-15 | 43.00 | 51.90 | 43.00 | 50.11 | 9.5M |
| 2024-07-12 | 41.98 | 44.13 | 41.47 | 43.25 | 2.8M |
| 2024-07-11 | 42.25 | 42.58 | 41.30 | 42.05 | 1.7M |
| 2024-07-10 | 41.78 | 42.50 | 41.43 | 41.51 | 2.0M |
| 2024-07-09 | 39.29 | 43.98 | 39.03 | 42.65 | 2.9M |
| 2024-07-08 | 39.99 | 41.60 | 39.00 | 39.42 | 1.4M |
| 2024-07-05 | 40.76 | 40.89 | 39.36 | 40.06 | 1.0M |
| 2024-07-04 | 41.85 | 42.58 | 40.31 | 40.65 | 1.4M |
| 2024-07-03 | 41.36 | 43.35 | 40.22 | 42.35 | 2.1M |
| 2024-07-02 | 41.37 | 41.99 | 40.72 | 41.50 | 1.3M |
| 2024-07-01 | 42.70 | 43.03 | 40.91 | 41.58 | 1.7M |
| 2024-06-28 | 42.00 | 43.85 | 41.80 | 42.61 | 2.2M |
| 2024-06-27 | 45.58 | 46.30 | 42.74 | 42.86 | 2.7M |
| 2024-06-26 | 44.51 | 46.16 | 42.77 | 45.83 | 2.7M |
| 2024-06-25 | 49.26 | 49.98 | 44.62 | 45.00 | 3.7M |
| 2024-06-24 | 50.00 | 52.50 | 49.19 | 49.41 | 4.3M |
| 2024-06-21 | 47.73 | 54.00 | 45.03 | 52.71 | 5.9M |
| 2024-06-20 | 47.97 | 49.98 | 47.45 | 48.91 | 4.2M |
| 2024-06-19 | 47.03 | 48.46 | 45.58 | 48.45 | 3.6M |
| 2024-06-18 | 46.80 | 47.30 | 45.85 | 47.00 | 2.4M |
| 2024-06-17 | 46.30 | 47.51 | 45.48 | 47.37 | 2.8M |
| 2024-06-14 | 46.51 | 46.53 | 44.60 | 46.38 | 3.2M |
| 2024-06-13 | 50.54 | 50.87 | 47.10 | 47.11 | 4.3M |
| 2024-06-12 | 50.08 | 50.40 | 49.01 | 49.96 | 3.9M |
| 2024-06-11 | 48.33 | 52.20 | 47.84 | 51.43 | 5.0M |
| 2024-06-07 | 47.27 | 49.13 | 47.00 | 48.33 | 3.9M |
| 2024-06-06 | 47.00 | 49.55 | 45.79 | 49.08 | 5.3M |
| 2024-06-05 | 45.79 | 50.30 | 45.23 | 45.91 | 4.4M |
| 2024-06-04 | 43.75 | 50.75 | 43.55 | 47.44 | 5.4M |
| 2024-06-03 | 42.21 | 44.40 | 42.21 | 44.40 | 2.6M |
| 2024-05-31 | 43.07 | 43.90 | 42.88 | 43.18 | 2.5M |
| 2024-05-30 | 41.65 | 44.50 | 40.94 | 43.88 | 3.4M |
| 2024-05-29 | 42.30 | 43.68 | 41.83 | 42.33 | 2.3M |
| 2024-05-28 | 40.81 | 43.40 | 40.44 | 43.11 | 3.2M |
| 2024-05-27 | 39.98 | 41.98 | 38.28 | 41.40 | 1.7M |
| 2024-05-24 | 41.02 | 41.60 | 39.77 | 39.81 | 1.1M |
| 2024-05-23 | 42.30 | 42.65 | 41.23 | 41.29 | 1.2M |
| 2024-05-22 | 41.49 | 42.30 | 41.15 | 42.24 | 1.0M |
| 2024-05-21 | 41.48 | 41.98 | 40.91 | 41.27 | 0.8M |
| 2024-05-20 | 42.41 | 42.93 | 41.58 | 41.89 | 1.5M |
| 2024-05-17 | 40.30 | 42.68 | 39.51 | 42.00 | 1.9M |
| 2024-05-16 | 40.50 | 41.15 | 40.24 | 40.43 | 0.9M |
| 2024-05-15 | 39.80 | 42.27 | 39.17 | 40.36 | 1.2M |
| 2024-05-14 | 39.58 | 40.60 | 39.50 | 39.83 | 1.2M |
| 2024-05-13 | 41.08 | 41.08 | 38.85 | 39.13 | 1.5M |
| 2024-05-10 | 43.06 | 43.50 | 41.10 | 41.23 | 1.8M |
| 2024-05-09 | 42.50 | 43.76 | 42.23 | 43.75 | 1.3M |
| 2024-05-08 | 42.80 | 43.30 | 42.00 | 42.15 | 0.9M |
| 2024-05-07 | 42.69 | 43.10 | 42.12 | 42.80 | 0.9M |
| 2024-05-06 | 42.47 | 43.13 | 42.11 | 42.42 | 0.9M |
| 2024-04-30 | 42.84 | 42.94 | 41.55 | 41.75 | 1.0M |
| 2024-04-29 | 41.22 | 42.96 | 41.10 | 42.69 | 1.6M |
| 2024-04-26 | 39.90 | 42.08 | 39.66 | 41.19 | 1.9M |
| 2024-04-25 | 40.01 | 41.75 | 39.61 | 40.96 | 1.4M |
| 2024-04-24 | 39.49 | 40.60 | 39.46 | 40.56 | 1.5M |
| 2024-04-23 | 38.73 | 40.19 | 38.60 | 39.83 | 1.7M |
| 2024-04-22 | 38.15 | 38.44 | 36.53 | 37.60 | 0.8M |
| 2024-04-19 | 38.95 | 39.23 | 38.12 | 38.25 | 1.0M |
| 2024-04-18 | 39.62 | 40.37 | 38.03 | 38.95 | 1.5M |
| 2024-04-17 | 37.46 | 39.70 | 37.25 | 39.57 | 1.8M |
| 2024-04-16 | 40.00 | 40.03 | 35.61 | 36.34 | 1.9M |
| 2024-04-15 | 41.63 | 42.98 | 38.87 | 40.00 | 1.6M |
| 2024-04-12 | 42.69 | 43.77 | 41.90 | 42.32 | 1.3M |
| 2024-04-11 | 42.94 | 44.23 | 42.62 | 42.69 | 1.4M |
| 2024-04-10 | 47.22 | 47.22 | 42.48 | 43.58 | 2.6M |
| 2024-04-09 | 50.03 | 50.88 | 45.08 | 47.29 | 2.4M |
| 2024-04-08 | 51.35 | 52.66 | 49.86 | 50.03 | 2.3M |
| 2024-04-03 | 49.12 | 53.20 | 49.12 | 53.10 | 3.7M |
| 2024-04-02 | 51.15 | 51.18 | 49.04 | 49.62 | 1.9M |
| 2024-04-01 | 50.88 | 51.99 | 50.88 | 51.46 | 2.0M |
| 2024-03-29 | 50.86 | 51.50 | 49.36 | 50.79 | 2.2M |
| 2024-03-28 | 49.20 | 51.92 | 49.10 | 51.67 | 3.2M |
| 2024-03-27 | 50.50 | 50.84 | 47.82 | 50.10 | 3.1M |
| 2024-03-26 | 52.50 | 54.42 | 50.80 | 51.10 | 4.1M |
| 2024-03-25 | 57.37 | 57.90 | 52.80 | 53.63 | 6.9M |
| 2024-03-22 | 48.96 | 59.76 | 48.62 | 59.76 | 9.5M |
| 2024-03-21 | 48.23 | 55.19 | 48.23 | 49.80 | 4.5M |
| 2024-03-20 | 47.00 | 47.55 | 46.48 | 47.39 | 1.8M |
| 2024-03-19 | 47.00 | 47.00 | 46.16 | 46.43 | 1.6M |
| 2024-03-18 | 45.03 | 46.70 | 45.01 | 46.70 | 2.0M |
| 2024-03-15 | 44.55 | 45.05 | 43.80 | 45.03 | 1.1M |
| 2024-03-14 | 45.23 | 45.67 | 43.82 | 44.60 | 1.7M |
| 2024-03-13 | 46.49 | 46.79 | 45.60 | 45.85 | 1.7M |
| 2024-03-12 | 45.99 | 46.99 | 45.61 | 46.12 | 1.8M |
| 2024-03-11 | 45.59 | 46.25 | 45.00 | 46.19 | 2.0M |
| 2024-03-08 | 45.20 | 46.85 | 44.60 | 46.60 | 2.5M |
| 2024-03-07 | 46.71 | 47.88 | 44.81 | 45.01 | 3.2M |
| 2024-03-06 | 48.25 | 48.73 | 45.77 | 47.66 | 4.7M |
| 2024-03-05 | 43.79 | 52.88 | 43.51 | 49.81 | 5.7M |
| 2024-03-04 | 43.76 | 44.38 | 42.38 | 44.07 | 1.6M |
| 2024-03-01 | 43.76 | 44.80 | 43.40 | 43.95 | 1.9M |
| 2024-02-29 | 39.00 | 43.40 | 38.80 | 42.70 | 2.2M |
| 2024-02-28 | 45.21 | 46.21 | 39.98 | 40.16 | 2.7M |
| 2024-02-27 | 42.60 | 44.25 | 41.75 | 44.25 | 1.5M |
| 2024-02-26 | 42.05 | 44.15 | 41.38 | 42.83 | 1.7M |
| 2024-02-23 | 40.70 | 42.13 | 40.01 | 41.93 | 1.6M |
| 2024-02-22 | 38.00 | 39.95 | 37.99 | 39.85 | 1.5M |
| 2024-02-21 | 37.37 | 39.79 | 37.01 | 38.29 | 1.4M |
| 2024-02-20 | 37.50 | 38.17 | 36.13 | 37.92 | 1.2M |
| 2024-02-19 | 35.80 | 37.50 | 35.80 | 37.36 | 1.8M |
| 2024-02-08 | 30.21 | 35.95 | 30.20 | 35.50 | 2.3M |
| 2024-02-07 | 32.50 | 33.00 | 30.24 | 30.88 | 2.0M |
| 2024-02-06 | 31.46 | 33.96 | 29.21 | 32.60 | 1.8M |
| 2024-02-05 | 37.18 | 37.18 | 31.31 | 32.10 | 1.6M |
| 2024-02-02 | 39.62 | 40.93 | 36.10 | 37.50 | 1.2M |
| 2024-02-01 | 40.02 | 41.35 | 39.30 | 40.09 | 1.1M |
| 2024-01-31 | 43.86 | 44.00 | 40.50 | 40.53 | 1.1M |
| 2024-01-30 | 44.55 | 45.47 | 43.48 | 43.49 | 0.9M |
| 2024-01-29 | 47.01 | 48.48 | 45.15 | 45.16 | 1.2M |
| 2024-01-26 | 47.91 | 50.49 | 47.18 | 47.51 | 1.6M |
| 2024-01-25 | 46.00 | 47.94 | 45.41 | 47.90 | 1.0M |
| 2024-01-24 | 46.72 | 46.72 | 44.09 | 45.90 | 0.8M |
| 2024-01-23 | 46.21 | 46.69 | 45.30 | 46.04 | 0.6M |
| 2024-01-22 | 49.16 | 49.97 | 45.55 | 46.00 | 0.8M |
| 2024-01-19 | 50.61 | 51.20 | 49.15 | 49.17 | 0.5M |
| 2024-01-18 | 50.13 | 50.65 | 48.60 | 50.35 | 0.8M |
| 2024-01-17 | 51.82 | 52.00 | 50.18 | 50.18 | 0.5M |
| 2024-01-16 | 52.20 | 52.45 | 51.07 | 51.81 | 0.5M |
| 2024-01-15 | 51.98 | 52.85 | 51.20 | 52.20 | 0.5M |
| 2024-01-12 | 53.29 | 53.60 | 52.14 | 52.26 | 0.6M |
| 2024-01-11 | 52.51 | 53.49 | 52.10 | 53.27 | 0.6M |
| 2024-01-10 | 52.96 | 53.50 | 51.94 | 52.47 | 0.5M |
| 2024-01-09 | 53.34 | 54.20 | 52.90 | 53.02 | 0.4M |
| 2024-01-08 | 54.60 | 54.63 | 53.00 | 53.00 | 0.5M |
| 2024-01-05 | 55.90 | 56.59 | 54.17 | 54.60 | 0.6M |
| 2024-01-04 | 56.23 | 56.49 | 55.66 | 55.88 | 0.4M |
| 2024-01-03 | 57.15 | 57.88 | 55.72 | 56.18 | 0.6M |
| 2024-01-02 | 58.50 | 58.50 | 57.15 | 57.15 | 0.7M |