Última Actualización: 2025-09-30
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 93.80 94.30 93.10 94.00 0.0M
2023-12-28 94.90 94.90 93.00 93.80 0.0M
2023-12-27 93.40 94.70 93.20 94.30 0.1M
2023-12-22 92.70 94.00 91.60 93.40 0.0M
2023-12-21 93.20 93.30 91.60 92.70 0.0M
2023-12-20 94.90 95.00 92.50 93.40 0.0M
2023-12-19 93.10 95.00 92.90 94.80 0.0M
2023-12-18 92.00 93.00 90.70 92.90 0.1M
2023-12-15 91.50 92.50 90.50 92.00 0.1M
2023-12-14 88.70 91.10 88.70 89.60 0.1M
2023-12-13 88.40 89.00 87.90 88.40 0.1M
2023-12-12 87.60 88.80 87.20 88.40 0.1M
2023-12-11 87.00 87.60 86.50 87.20 0.1M
2023-12-08 86.70 87.90 86.50 87.00 0.1M
2023-12-07 87.60 87.90 86.50 86.70 0.1M
2023-12-06 88.30 88.70 87.00 87.60 0.1M
2023-12-05 88.10 88.30 86.50 88.30 0.0M
2023-12-04 87.30 87.90 86.10 87.10 0.0M
2023-12-01 87.90 89.20 87.20 87.20 0.1M
2023-11-30 87.90 89.00 87.30 87.90 0.2M
2023-11-29 84.90 88.70 84.90 87.70 0.4M
2023-11-28 85.10 86.90 84.30 84.60 0.1M
2023-11-27 85.00 85.00 83.80 83.90 0.0M
2023-11-24 83.60 85.00 83.60 84.00 0.0M
2023-11-23 85.10 85.50 83.60 83.60 0.0M
2023-11-22 85.90 86.60 84.40 85.10 0.0M
2023-11-21 88.00 88.40 86.10 86.60 0.0M
2023-11-20 86.30 87.70 86.00 87.30 0.0M
2023-11-17 84.20 87.30 84.20 85.70 0.0M
2023-11-16 82.20 84.20 81.80 83.90 0.0M
2023-11-15 81.00 82.60 80.30 82.20 0.0M
2023-11-14 79.70 81.00 79.30 81.00 0.0M
2023-11-13 80.70 80.70 78.80 79.70 0.0M
2023-11-10 80.00 81.00 80.00 81.00 0.0M
2023-11-09 80.00 81.00 79.60 80.80 0.1M
2023-11-08 81.00 81.00 78.90 80.00 0.1M
2023-11-07 80.70 82.30 79.80 80.70 0.0M
2023-11-06 79.10 81.00 79.10 80.70 0.2M
2023-11-03 79.20 79.80 78.70 79.00 0.0M
2023-11-02 77.30 79.40 77.30 79.20 0.0M
2023-11-01 77.50 78.80 77.00 77.30 0.0M
2023-10-31 77.00 77.60 76.10 77.50 0.0M
2023-10-30 73.50 77.20 73.20 76.80 0.1M
2023-10-27 76.00 78.30 72.80 73.50 0.1M
2023-10-26 74.30 77.20 73.50 76.40 0.0M
2023-10-25 75.80 76.10 74.10 74.30 0.0M
2023-10-24 72.40 75.80 72.40 75.80 0.0M
2023-10-23 73.40 74.50 71.60 73.10 0.0M
2023-10-20 73.00 74.80 72.40 73.00 0.0M
2023-10-19 74.50 75.20 73.40 73.40 0.0M
2023-10-18 73.30 75.30 72.50 74.50 0.0M
2023-10-17 73.60 74.70 72.40 73.60 0.0M
2023-10-16 75.00 75.80 73.10 73.60 0.0M
2023-10-13 77.20 77.80 74.30 75.00 0.0M
2023-10-12 77.20 78.20 77.10 77.80 0.0M
2023-10-11 77.50 78.20 77.10 77.10 0.0M
2023-10-10 75.70 77.50 75.40 77.50 0.0M
2023-10-09 75.30 76.00 75.00 75.70 0.0M
2023-10-06 74.50 75.40 74.30 75.40 0.0M
2023-10-05 74.90 76.30 74.50 74.50 0.0M
2023-10-04 75.00 76.50 74.60 74.90 0.0M
2023-10-03 78.70 78.70 74.50 75.00 0.0M
2023-10-02 76.90 79.30 76.90 78.70 0.0M
2023-09-29 74.70 76.90 74.70 76.90 0.0M
2023-09-28 73.10 75.60 73.10 74.70 0.1M
2023-09-27 71.00 72.50 70.70 72.30 0.0M
2023-09-26 71.00 71.60 70.40 70.90 0.0M
2023-09-25 71.80 72.40 71.10 71.50 0.0M
2023-09-22 72.10 72.60 70.60 71.80 0.0M
2023-09-21 71.10 73.30 71.00 72.20 0.0M
2023-09-20 70.70 71.20 70.10 71.10 0.0M
2023-09-19 70.70 70.90 70.00 70.60 0.0M
2023-09-18 71.60 71.80 70.10 70.20 0.0M
2023-09-15 72.50 72.80 70.90 71.50 0.0M
2023-09-14 71.40 72.60 70.70 72.30 0.0M
2023-09-13 71.80 72.20 71.00 71.50 0.0M
2023-09-12 73.10 73.10 71.70 72.30 0.0M
2023-09-11 72.20 73.20 71.30 73.20 0.0M
2023-09-08 70.20 72.30 69.60 72.20 0.1M
2023-09-07 69.40 70.90 69.40 70.20 0.0M
2023-09-06 71.00 71.00 69.70 69.70 0.0M
2023-09-05 71.20 71.20 70.40 71.00 0.0M
2023-09-04 71.00 71.80 70.70 71.20 0.0M
2023-09-01 70.60 71.70 70.10 71.00 0.0M
2023-08-31 70.90 71.50 70.40 71.00 0.1M
2023-08-30 71.10 72.00 70.50 70.90 0.0M
2023-08-29 72.00 72.30 70.80 71.10 0.0M
2023-08-28 71.90 72.30 71.00 72.00 0.0M
2023-08-25 72.00 72.00 70.80 71.90 0.0M
2023-08-24 72.30 73.20 71.10 72.00 0.0M
2023-08-23 72.40 73.50 71.50 72.30 0.0M
2023-08-22 72.00 73.20 71.00 73.20 0.0M
2023-08-21 72.50 72.80 71.40 72.00 0.0M
2023-08-18 72.60 72.90 71.60 72.50 0.0M
2023-08-17 72.50 72.70 71.90 72.60 0.0M
2023-08-16 73.00 73.50 72.10 72.90 0.0M
2023-08-15 74.00 74.00 72.80 73.80 0.0M
2023-08-14 73.50 74.80 72.90 73.90 0.0M
2023-08-11 73.90 74.80 73.20 73.50 0.0M
2023-08-10 74.30 74.40 73.30 73.90 0.0M
2023-08-09 74.70 75.60 74.10 74.10 0.0M
2023-08-08 75.30 75.70 74.10 75.50 0.0M
2023-08-07 76.30 76.90 75.50 75.50 0.0M
2023-08-04 76.60 77.30 76.40 76.70 0.0M
2023-08-03 76.40 77.10 75.90 76.60 0.0M
2023-08-02 76.90 77.10 76.00 76.70 0.0M
2023-08-01 77.30 78.10 76.90 76.90 0.0M
2023-07-31 77.10 78.20 75.80 77.60 0.1M
2023-07-28 77.40 78.30 76.50 78.30 0.0M
2023-07-27 77.40 78.10 76.90 77.10 0.0M
2023-07-26 76.30 77.70 75.50 77.30 0.0M
2023-07-25 75.00 76.50 74.50 76.40 0.0M
2023-07-24 75.20 75.50 74.00 74.90 0.0M
2023-07-21 76.70 76.80 75.00 75.40 0.0M
2023-07-20 79.10 79.10 76.50 76.70 0.0M
2023-07-19 78.20 79.70 77.30 79.10 0.0M
2023-07-18 78.20 79.40 76.90 78.50 0.0M
2023-07-17 78.00 79.60 77.30 78.20 0.1M
2023-07-14 77.20 78.80 70.00 78.10 0.3M
2023-07-13 77.00 77.60 75.90 77.20 0.0M
2023-07-12 76.50 77.20 75.20 77.00 0.0M
2023-07-11 78.30 78.50 75.80 76.20 0.1M
2023-07-10 78.60 78.70 78.10 78.20 0.0M
2023-07-07 77.40 79.30 76.90 79.10 0.0M
2023-07-06 78.30 78.50 76.70 77.40 0.1M
2023-07-05 78.00 78.60 77.80 78.30 0.0M
2023-07-04 77.90 78.40 77.50 78.00 0.0M
2023-07-03 79.10 79.30 77.00 77.90 0.0M
2023-06-30 77.70 79.20 77.00 79.10 0.0M
2023-06-29 78.00 78.10 77.30 77.70 0.0M
2023-06-28 77.10 78.00 77.10 78.00 0.0M
2023-06-27 77.30 77.70 76.00 76.90 0.0M
2023-06-26 77.80 78.00 76.50 77.30 0.0M
2023-06-22 78.00 78.40 77.40 77.90 0.0M
2023-06-21 78.80 79.30 78.00 78.40 0.0M
2023-06-20 79.20 79.40 78.30 78.80 0.0M
2023-06-19 81.60 81.60 79.40 79.60 0.0M
2023-06-16 82.90 83.00 80.80 82.10 0.0M
2023-06-15 84.90 84.90 82.90 83.30 0.0M
2023-06-14 83.00 84.80 82.80 84.80 0.1M
2023-06-13 83.20 83.50 82.30 83.00 0.6M
2023-06-12 81.80 83.10 81.50 83.10 0.1M
2023-06-09 77.00 80.70 76.90 80.60 0.1M
2023-06-08 77.00 77.60 76.10 77.00 0.1M
2023-06-07 76.40 77.50 75.80 76.70 0.1M
2023-06-05 78.00 78.00 76.30 76.40 0.0M
2023-06-02 77.30 79.00 77.30 78.10 0.0M
2023-06-01 77.60 78.60 76.70 77.30 0.1M
2023-05-31 76.50 77.70 75.80 77.60 0.1M
2023-05-30 76.70 77.70 76.50 76.60 0.0M
2023-05-29 77.30 78.70 76.30 76.30 0.0M
2023-05-26 76.90 77.80 76.10 77.10 0.1M
2023-05-25 78.10 78.70 76.80 76.80 0.0M
2023-05-24 79.90 79.90 76.90 78.10 0.1M
2023-05-23 78.60 79.60 78.00 78.00 0.0M
2023-05-22 80.10 80.10 78.10 78.60 0.1M
2023-05-19 79.60 81.20 79.60 80.20 0.0M
2023-05-17 81.00 81.40 79.50 79.50 0.0M
2023-05-16 81.20 81.90 80.20 81.00 0.1M
2023-05-15 79.90 82.10 79.30 81.20 0.1M
2023-05-12 81.20 82.20 79.80 79.90 0.1M
2023-05-11 82.60 83.80 81.00 81.20 0.1M
2023-05-10 80.40 84.00 80.20 82.60 0.1M
2023-05-09 80.80 81.40 79.40 80.60 0.1M
2023-05-08 84.40 85.90 80.60 80.90 0.2M
2023-05-05 82.50 84.20 77.70 82.60 0.4M
2023-05-04 97.10 97.10 82.00 82.00 0.3M
2023-05-03 107.00 109.00 105.60 105.60 0.0M
2023-05-02 110.40 111.60 105.40 108.20 0.0M
2023-04-28 108.00 110.20 105.20 110.00 0.0M
2023-04-27 110.00 111.40 107.60 108.00 0.0M
2023-04-26 108.60 109.40 105.80 109.40 0.0M
2023-04-25 106.80 109.00 105.00 108.60 0.0M
2023-04-24 108.00 108.60 104.80 106.80 0.0M
2023-04-21 109.00 109.60 106.40 108.40 0.0M
2023-04-20 111.40 111.40 108.40 109.00 0.0M
2023-04-19 112.60 113.80 111.00 111.40 0.0M
2023-04-18 115.40 115.40 111.60 112.60 0.0M
2023-04-17 115.60 117.60 114.40 115.40 0.0M
2023-04-14 110.00 115.60 109.00 114.80 0.1M
2023-04-13 110.00 110.00 108.40 109.80 0.0M
2023-04-12 109.20 110.40 108.00 108.60 0.0M
2023-04-11 109.40 110.00 108.00 109.20 0.0M
2023-04-06 107.20 109.40 106.00 109.40 0.0M
2023-04-05 107.60 107.60 104.60 107.20 0.0M
2023-04-04 110.00 110.00 107.60 107.60 0.0M
2023-04-03 110.40 110.60 108.80 110.20 0.0M
2023-03-31 108.80 110.80 107.20 110.40 0.0M
2023-03-30 106.00 109.40 106.00 109.40 0.0M
2023-03-29 104.60 106.80 104.00 106.00 0.0M
2023-03-28 106.40 107.00 104.40 104.60 0.0M
2023-03-27 103.80 107.00 103.40 106.40 0.0M
2023-03-24 105.00 106.00 103.20 103.80 0.0M
2023-03-23 102.00 106.40 101.00 105.00 0.0M
2023-03-22 104.80 104.80 100.80 102.00 0.0M
2023-03-21 102.80 105.60 101.60 104.80 0.0M
2023-03-20 100.80 104.40 98.50 103.20 0.1M
2023-03-17 105.40 106.00 102.00 102.40 0.0M
2023-03-16 105.00 107.00 102.00 104.60 0.0M
2023-03-15 107.80 107.80 103.00 105.40 0.0M
2023-03-14 103.00 107.20 102.20 106.60 0.0M
2023-03-13 106.20 106.20 101.60 103.00 0.0M
2023-03-10 110.00 110.00 105.00 105.80 0.0M
2023-03-09 111.20 111.20 107.00 110.00 0.0M
2023-03-08 109.40 111.20 108.20 111.20 0.0M
2023-03-07 110.80 110.80 107.40 109.40 0.0M
2023-03-06 109.00 111.40 108.60 109.80 0.0M
2023-03-03 108.80 109.40 107.80 108.80 0.0M
2023-03-02 108.60 109.40 107.20 108.80 0.0M
2023-03-01 105.60 108.60 105.60 108.20 0.1M
2023-02-28 104.40 106.40 103.80 105.60 0.0M
2023-02-27 101.80 105.00 101.60 104.40 0.0M
2023-02-24 104.60 105.00 101.80 101.80 0.0M
2023-02-23 103.60 105.60 103.60 104.60 0.0M
2023-02-22 106.20 106.20 103.40 103.60 0.0M
2023-02-21 108.80 108.80 106.00 106.20 0.0M
2023-02-20 108.00 109.80 107.80 108.80 0.0M
2023-02-17 107.40 109.20 105.40 108.00 0.0M
2023-02-16 109.60 109.80 107.40 107.80 0.0M
2023-02-15 108.80 111.40 107.80 108.80 0.0M
2023-02-14 108.00 110.00 107.40 108.80 0.0M
2023-02-13 103.60 108.20 102.60 108.20 0.1M
2023-02-10 99.50 105.00 99.40 103.00 0.1M
2023-02-09 103.80 104.00 98.20 99.40 0.3M
2023-02-08 93.00 96.60 92.90 94.90 0.0M
2023-02-07 93.40 94.80 92.80 93.00 0.0M
2023-02-06 93.50 95.50 93.20 93.30 0.0M
2023-02-03 92.50 93.40 90.90 93.20 0.0M
2023-02-02 89.80 92.40 89.80 92.40 0.1M
2023-02-01 88.00 90.00 87.10 89.00 0.0M
2023-01-31 88.20 88.70 87.30 88.00 0.0M
2023-01-30 90.20 90.20 88.60 88.60 0.0M
2023-01-27 89.50 91.10 88.20 90.20 0.0M
2023-01-26 87.70 89.50 87.50 89.50 0.0M
2023-01-25 89.80 89.80 87.00 87.30 0.0M
2023-01-24 89.00 89.70 88.50 89.00 0.0M
2023-01-23 88.20 90.00 87.90 89.00 0.0M
2023-01-20 87.10 88.60 86.70 88.00 0.0M
2023-01-19 87.80 87.80 86.30 86.60 0.0M
2023-01-18 89.00 89.60 87.60 88.00 0.2M
2023-01-17 88.20 89.50 87.50 89.00 0.0M
2023-01-16 86.60 88.80 86.10 88.10 0.0M
2023-01-13 85.10 87.40 84.60 86.60 0.0M
2023-01-12 84.00 85.30 83.30 85.10 0.0M
2023-01-11 83.60 84.50 82.80 83.40 0.0M
2023-01-10 83.20 84.40 83.20 83.60 0.0M
2023-01-09 83.40 84.90 82.50 83.70 0.0M
2023-01-05 82.60 83.70 81.80 83.40 0.0M
2023-01-04 83.30 83.70 82.30 82.60 0.0M
2023-01-03 83.50 84.10 82.90 83.30 0.0M
2023-01-02 83.00 83.80 82.60 83.00 0.0M