62.50
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 62.00 | 63.00 | 62.00 | 62.50 | 5.9M |
| 2025-09-25 | 62.50 | 63.00 | 62.00 | 62.50 | 0.2M |
| 2025-09-24 | 62.50 | 63.00 | 62.00 | 62.50 | 3.4M |
| 2025-09-23 | 61.50 | 63.00 | 61.50 | 62.50 | 0.6M |
| 2025-09-22 | 61.00 | 62.00 | 60.50 | 61.50 | 0.3M |
| 2025-09-19 | 61.00 | 62.00 | 60.00 | 61.00 | 0.1M |
| 2025-09-18 | 61.00 | 61.50 | 60.25 | 61.00 | 0.2M |
| 2025-09-17 | 60.50 | 60.80 | 60.00 | 60.50 | 0.1M |
| 2025-09-16 | 60.50 | 61.00 | 59.25 | 60.50 | 0.3M |
| 2025-09-15 | 60.50 | 61.00 | 60.00 | 60.50 | 0.4M |
| 2025-09-12 | 61.00 | 61.00 | 60.00 | 60.50 | 0.2M |
| 2025-09-11 | 62.00 | 63.00 | 60.00 | 61.00 | 2.1M |
| 2025-09-10 | 62.00 | 63.00 | 61.00 | 62.00 | 0.2M |
| 2025-09-09 | 62.00 | 63.00 | 61.00 | 62.00 | 0.2M |
| 2025-09-08 | 62.00 | 62.80 | 61.39 | 62.00 | 0.2M |
| 2025-09-05 | 62.00 | 63.80 | 61.38 | 62.00 | 0.2M |
| 2025-09-04 | 62.00 | 62.00 | 61.38 | 62.00 | 0.2M |
| 2025-09-03 | 62.00 | 63.00 | 61.00 | 62.00 | 0.3M |
| 2025-09-02 | 63.00 | 64.00 | 61.26 | 62.00 | 0.5M |
| 2025-09-01 | 64.50 | 65.00 | 62.50 | 63.00 | 0.3M |
| 2025-08-29 | 64.00 | 65.00 | 63.00 | 65.00 | 0.1M |
| 2025-08-28 | 65.00 | 66.00 | 64.00 | 64.50 | 0.3M |
| 2025-08-27 | 66.00 | 67.00 | 65.00 | 65.50 | 0.3M |
| 2025-08-26 | 66.00 | 67.00 | 65.25 | 66.50 | 0.1M |
| 2025-08-22 | 66.00 | 67.00 | 66.00 | 66.50 | 0.1M |
| 2025-08-21 | 66.00 | 67.00 | 66.00 | 66.50 | 0.1M |
| 2025-08-20 | 66.00 | 67.00 | 65.36 | 66.50 | 0.1M |
| 2025-08-19 | 66.50 | 67.00 | 65.00 | 66.00 | 0.6M |
| 2025-08-18 | 67.00 | 68.00 | 66.00 | 66.50 | 0.2M |
| 2025-08-15 | 67.50 | 68.00 | 67.00 | 67.40 | 0.4M |
| 2025-08-14 | 67.00 | 68.00 | 67.00 | 67.50 | 0.1M |
| 2025-08-13 | 66.00 | 67.88 | 66.00 | 67.50 | 0.2M |
| 2025-08-12 | 66.00 | 67.00 | 66.11 | 66.50 | 0.1M |
| 2025-08-11 | 65.50 | 67.00 | 65.00 | 66.50 | 0.1M |
| 2025-08-08 | 65.00 | 66.20 | 64.00 | 65.50 | 0.4M |
| 2025-08-07 | 64.50 | 66.00 | 63.00 | 65.00 | 0.1M |
| 2025-08-06 | 64.50 | 66.00 | 64.27 | 64.50 | 0.1M |
| 2025-08-05 | 65.00 | 66.00 | 64.00 | 64.50 | 0.4M |
| 2025-08-04 | 65.00 | 66.00 | 64.00 | 65.00 | 0.1M |
| 2025-08-01 | 65.50 | 66.00 | 64.00 | 65.00 | 0.4M |
| 2025-07-31 | 65.00 | 66.00 | 64.00 | 65.50 | 1.2M |
| 2025-07-30 | 63.50 | 65.70 | 63.00 | 65.00 | 0.2M |
| 2025-07-29 | 63.50 | 64.00 | 63.00 | 63.20 | 0.1M |
| 2025-07-28 | 63.50 | 64.00 | 63.00 | 63.50 | 0.1M |
| 2025-07-25 | 63.50 | 64.00 | 63.00 | 63.50 | 0.3M |
| 2025-07-24 | 63.50 | 64.00 | 63.00 | 63.50 | 0.3M |
| 2025-07-23 | 63.50 | 64.50 | 63.00 | 63.50 | 0.1M |
| 2025-07-22 | 64.00 | 65.00 | 63.00 | 63.50 | 0.1M |
| 2025-07-21 | 62.50 | 66.00 | 62.00 | 64.50 | 0.4M |
| 2025-07-18 | 62.50 | 64.00 | 62.00 | 62.50 | 0.3M |
| 2025-07-17 | 62.50 | 63.00 | 62.00 | 62.50 | 0.2M |
| 2025-07-16 | 64.50 | 65.00 | 62.00 | 62.00 | 0.5M |
| 2025-07-15 | 64.50 | 66.00 | 64.00 | 65.00 | 0.3M |
| 2025-07-14 | 67.50 | 68.00 | 64.00 | 64.50 | 0.4M |
| 2025-07-11 | 71.50 | 72.00 | 66.92 | 67.00 | 1.2M |
| 2025-07-10 | 73.50 | 74.00 | 71.00 | 71.50 | 0.4M |
| 2025-07-09 | 73.50 | 74.00 | 73.00 | 73.50 | 0.5M |
| 2025-07-08 | 73.50 | 73.50 | 73.11 | 73.50 | 0.7M |
| 2025-07-07 | 73.50 | 73.62 | 73.00 | 73.50 | 0.1M |
| 2025-07-04 | 74.00 | 75.00 | 72.00 | 73.50 | 0.2M |
| 2025-07-03 | 75.00 | 76.60 | 72.20 | 74.00 | 0.4M |
| 2025-07-02 | 77.00 | 78.00 | 76.00 | 77.00 | 0.5M |
| 2025-07-01 | 76.00 | 78.00 | 75.00 | 77.00 | 0.6M |
| 2025-06-30 | 74.50 | 76.00 | 74.00 | 75.50 | 0.5M |
| 2025-06-27 | 73.50 | 75.00 | 73.00 | 74.50 | 0.5M |
| 2025-06-26 | 71.00 | 74.00 | 71.00 | 73.50 | 0.4M |
| 2025-06-25 | 71.00 | 72.00 | 70.00 | 71.00 | 0.1M |
| 2025-06-24 | 71.00 | 72.00 | 70.00 | 71.00 | 0.3M |
| 2025-06-23 | 71.00 | 73.00 | 70.05 | 73.00 | 0.3M |
| 2025-06-20 | 71.00 | 72.00 | 70.00 | 71.00 | 0.6M |
| 2025-06-19 | 71.00 | 72.00 | 70.00 | 71.00 | 0.1M |
| 2025-06-18 | 71.00 | 72.00 | 70.00 | 71.00 | 0.3M |
| 2025-06-17 | 71.00 | 72.00 | 70.00 | 71.00 | 0.1M |
| 2025-06-16 | 71.00 | 72.00 | 70.00 | 71.00 | 0.2M |
| 2025-06-13 | 71.00 | 71.00 | 69.00 | 70.50 | 0.7M |
| 2025-06-12 | 71.00 | 72.00 | 70.00 | 71.00 | 0.5M |
| 2025-06-11 | 70.00 | 72.00 | 69.00 | 71.00 | 0.3M |
| 2025-06-10 | 68.00 | 71.00 | 67.85 | 71.00 | 0.4M |
| 2025-06-09 | 66.50 | 69.00 | 66.50 | 68.00 | 0.5M |
| 2025-06-06 | 66.50 | 68.00 | 65.00 | 66.50 | 0.1M |
| 2025-06-05 | 65.50 | 67.33 | 65.00 | 66.50 | 0.2M |
| 2025-06-04 | 65.50 | 66.00 | 65.00 | 65.50 | 0.3M |
| 2025-06-03 | 65.50 | 65.50 | 63.80 | 65.50 | 0.5M |
| 2025-06-02 | 65.50 | 66.00 | 65.00 | 65.40 | 0.5M |
| 2025-05-30 | 66.50 | 66.80 | 65.00 | 65.50 | 2.0M |
| 2025-05-29 | 63.50 | 67.00 | 62.30 | 66.20 | 1.8M |
| 2025-05-28 | 61.50 | 64.00 | 60.66 | 64.00 | 0.7M |
| 2025-05-27 | 58.50 | 63.00 | 58.00 | 61.00 | 0.4M |
| 2025-05-23 | 59.50 | 60.00 | 58.00 | 58.50 | 0.3M |
| 2025-05-22 | 60.00 | 61.00 | 59.00 | 59.50 | 0.5M |
| 2025-05-21 | 60.00 | 61.00 | 59.00 | 60.00 | 0.2M |
| 2025-05-20 | 60.50 | 61.00 | 59.66 | 60.00 | 0.1M |
| 2025-05-19 | 60.00 | 61.00 | 59.00 | 60.40 | 0.2M |
| 2025-05-16 | 60.00 | 60.60 | 58.27 | 59.80 | 0.4M |
| 2025-05-15 | 60.00 | 61.00 | 59.22 | 60.00 | 0.2M |
| 2025-05-14 | 59.00 | 63.00 | 58.00 | 61.00 | 0.7M |
| 2025-05-13 | 57.00 | 60.00 | 56.00 | 59.00 | 0.4M |
| 2025-05-12 | 55.50 | 58.00 | 55.00 | 57.20 | 0.3M |
| 2025-05-09 | 54.50 | 56.00 | 53.00 | 55.40 | 0.5M |
| 2025-05-08 | 54.00 | 56.00 | 53.00 | 54.00 | 0.2M |
| 2025-05-07 | 54.00 | 55.00 | 53.40 | 54.00 | 0.2M |
| 2025-05-06 | 53.00 | 55.00 | 53.41 | 54.50 | 0.1M |
| 2025-05-02 | 53.00 | 54.00 | 51.00 | 53.00 | 0.1M |
| 2025-05-01 | 51.50 | 54.00 | 51.00 | 53.00 | 0.2M |
| 2025-04-30 | 51.00 | 52.00 | 50.88 | 51.00 | 0.2M |
| 2025-04-29 | 50.50 | 52.00 | 49.50 | 51.00 | 0.3M |
| 2025-04-28 | 50.00 | 51.00 | 49.61 | 50.00 | 0.2M |
| 2025-04-25 | 49.50 | 51.00 | 49.22 | 50.00 | 0.6M |
| 2025-04-24 | 49.50 | 50.00 | 49.00 | 50.00 | 0.2M |
| 2025-04-23 | 48.00 | 50.00 | 47.34 | 49.50 | 0.3M |
| 2025-04-22 | 48.00 | 49.00 | 47.00 | 48.00 | 0.3M |
| 2025-04-17 | 48.00 | 49.00 | 47.00 | 48.00 | 0.7M |
| 2025-04-16 | 46.00 | 48.00 | 45.00 | 48.00 | 0.5M |
| 2025-04-15 | 46.00 | 47.00 | 45.00 | 46.00 | 0.1M |
| 2025-04-14 | 46.00 | 47.00 | 45.10 | 46.00 | 0.1M |
| 2025-04-11 | 46.00 | 47.00 | 45.00 | 46.00 | 0.1M |
| 2025-04-10 | 44.00 | 47.00 | 43.00 | 47.00 | 0.4M |
| 2025-04-09 | 43.00 | 45.00 | 41.30 | 43.00 | 0.4M |
| 2025-04-08 | 44.00 | 45.00 | 43.02 | 44.00 | 0.7M |
| 2025-04-07 | 46.00 | 47.00 | 40.99 | 44.00 | 1.0M |
| 2025-04-04 | 48.00 | 49.00 | 45.00 | 46.00 | 0.3M |
| 2025-04-03 | 49.00 | 50.00 | 47.00 | 48.00 | 0.4M |
| 2025-04-02 | 49.00 | 50.00 | 48.55 | 49.00 | 1.2M |
| 2025-04-01 | 50.00 | 51.00 | 49.00 | 49.50 | 0.1M |
| 2025-03-31 | 50.50 | 51.00 | 49.00 | 49.80 | 0.2M |
| 2025-03-28 | 50.50 | 51.00 | 50.00 | 50.50 | 0.2M |
| 2025-03-27 | 50.50 | 51.00 | 50.00 | 50.50 | 0.2M |
| 2025-03-26 | 51.00 | 52.00 | 50.00 | 50.50 | 0.3M |
| 2025-03-25 | 51.00 | 52.00 | 50.77 | 52.00 | 0.2M |
| 2025-03-24 | 51.00 | 52.00 | 50.00 | 51.50 | 0.5M |
| 2025-03-21 | 51.50 | 52.00 | 50.77 | 51.50 | 0.4M |
| 2025-03-20 | 51.00 | 53.00 | 51.00 | 51.50 | 0.2M |
| 2025-03-19 | 51.00 | 53.00 | 50.00 | 51.00 | 0.3M |
| 2025-03-18 | 51.00 | 52.00 | 50.00 | 51.00 | 0.2M |
| 2025-03-17 | 51.00 | 52.00 | 50.00 | 51.00 | 0.3M |
| 2025-03-14 | 51.00 | 52.13 | 50.00 | 51.00 | 0.2M |
| 2025-03-13 | 51.00 | 52.00 | 50.33 | 51.00 | 0.1M |
| 2025-03-12 | 51.50 | 52.00 | 50.00 | 51.00 | 0.1M |
| 2025-03-11 | 51.50 | 52.22 | 50.00 | 51.50 | 0.4M |
| 2025-03-10 | 51.50 | 53.00 | 50.50 | 51.50 | 2.7M |
| 2025-03-07 | 51.00 | 52.00 | 50.00 | 51.50 | 0.3M |
| 2025-03-06 | 51.50 | 52.00 | 50.25 | 51.00 | 0.1M |
| 2025-03-05 | 52.00 | 53.00 | 50.42 | 51.00 | 0.3M |
| 2025-03-04 | 53.50 | 53.00 | 51.00 | 51.50 | 0.3M |
| 2025-03-03 | 53.00 | 55.00 | 52.10 | 53.00 | 0.1M |
| 2025-02-28 | 55.00 | 56.00 | 53.00 | 53.50 | 0.2M |
| 2025-02-27 | 54.50 | 56.00 | 54.00 | 55.00 | 0.4M |
| 2025-02-26 | 54.50 | 54.89 | 54.00 | 54.50 | 0.2M |
| 2025-02-25 | 54.00 | 55.00 | 53.42 | 54.50 | 0.4M |
| 2025-02-24 | 54.00 | 54.80 | 53.00 | 54.00 | 0.1M |
| 2025-02-21 | 54.00 | 55.00 | 53.00 | 54.00 | 0.6M |
| 2025-02-20 | 52.50 | 54.80 | 52.00 | 53.60 | 0.4M |
| 2025-02-19 | 52.00 | 53.00 | 51.50 | 52.50 | 0.6M |
| 2025-02-18 | 54.00 | 54.00 | 48.50 | 51.50 | 3.5M |
| 2025-02-17 | 54.50 | 55.00 | 53.00 | 53.50 | 0.6M |
| 2025-02-14 | 55.50 | 56.00 | 54.00 | 54.50 | 0.3M |
| 2025-02-13 | 56.50 | 57.00 | 55.00 | 55.50 | 0.2M |
| 2025-02-12 | 57.00 | 58.00 | 56.00 | 56.50 | 0.2M |
| 2025-02-11 | 55.50 | 57.00 | 55.00 | 57.00 | 0.3M |
| 2025-02-10 | 55.50 | 57.00 | 54.35 | 56.00 | 0.3M |
| 2025-02-07 | 56.00 | 56.00 | 54.00 | 55.00 | 0.4M |
| 2025-02-06 | 54.50 | 56.20 | 54.05 | 55.40 | 0.3M |
| 2025-02-05 | 55.00 | 55.80 | 54.00 | 54.60 | 0.1M |
| 2025-02-04 | 54.00 | 55.00 | 53.31 | 55.00 | 0.1M |
| 2025-02-03 | 55.50 | 56.00 | 53.15 | 54.80 | 0.1M |
| 2025-01-31 | 56.50 | 56.00 | 54.26 | 55.50 | 0.2M |
| 2025-01-30 | 56.00 | 58.00 | 55.00 | 56.50 | 0.2M |
| 2025-01-29 | 54.00 | 57.00 | 54.00 | 56.00 | 0.4M |
| 2025-01-28 | 55.00 | 55.50 | 53.00 | 54.80 | 0.3M |
| 2025-01-27 | 56.00 | 57.00 | 54.00 | 55.00 | 0.1M |
| 2025-01-24 | 55.50 | 57.00 | 55.00 | 56.00 | 0.7M |
| 2025-01-23 | 57.00 | 58.00 | 55.00 | 56.00 | 0.3M |
| 2025-01-22 | 57.50 | 58.00 | 57.00 | 57.40 | 0.2M |
| 2025-01-21 | 58.50 | 60.00 | 56.00 | 58.00 | 0.3M |
| 2025-01-20 | 58.50 | 60.00 | 57.00 | 60.00 | 0.2M |
| 2025-01-17 | 58.50 | 60.00 | 57.00 | 58.50 | 0.2M |
| 2025-01-16 | 59.50 | 61.00 | 57.00 | 58.50 | 0.4M |
| 2025-01-15 | 59.00 | 62.00 | 59.37 | 60.00 | 0.9M |
| 2025-01-14 | 61.00 | 62.00 | 58.75 | 59.00 | 0.2M |
| 2025-01-13 | 60.50 | 62.00 | 60.04 | 61.00 | 0.1M |
| 2025-01-10 | 59.50 | 62.01 | 58.25 | 60.50 | 1.6M |
| 2025-01-09 | 59.50 | 60.48 | 59.00 | 59.40 | 0.5M |
| 2025-01-08 | 62.00 | 63.00 | 58.00 | 59.00 | 0.5M |
| 2025-01-07 | 62.00 | 63.00 | 61.00 | 62.00 | 0.2M |
| 2025-01-06 | 61.00 | 63.00 | 61.00 | 62.00 | 0.6M |
| 2025-01-03 | 60.00 | 62.00 | 60.00 | 61.00 | 0.1M |
| 2025-01-02 | 62.00 | 63.00 | 59.00 | 60.00 | 0.6M |