106.27
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 | 89.02 | 94.00 | 89.02 | 92.00 | 1.1M |
| 2024-12-30 | 87.83 | 92.10 | 87.30 | 89.75 | 0.9M |
| 2024-12-27 | 88.14 | 89.32 | 86.79 | 87.24 | 0.5M |
| 2024-12-26 | 86.47 | 88.50 | 85.96 | 87.88 | 0.4M |
| 2024-12-25 | 86.63 | 88.50 | 85.51 | 86.55 | 0.5M |
| 2024-12-24 | 86.43 | 87.81 | 85.03 | 86.62 | 0.5M |
| 2024-12-23 | 86.50 | 87.65 | 84.95 | 85.47 | 0.4M |
| 2024-12-20 | 86.01 | 89.50 | 85.60 | 86.45 | 0.7M |
| 2024-12-19 | 85.57 | 87.30 | 84.48 | 87.11 | 0.7M |
| 2024-12-18 | 82.30 | 88.88 | 81.18 | 85.91 | 1.4M |
| 2024-12-17 | 77.85 | 82.98 | 77.68 | 81.20 | 0.9M |
| 2024-12-16 | 79.36 | 80.13 | 76.88 | 78.62 | 0.6M |
| 2024-12-13 | 83.40 | 83.40 | 79.37 | 79.42 | 0.8M |
| 2024-12-12 | 83.85 | 84.42 | 82.60 | 83.12 | 0.4M |
| 2024-12-11 | 81.21 | 85.30 | 80.58 | 83.82 | 0.9M |
| 2024-12-10 | 82.10 | 83.98 | 80.72 | 81.20 | 0.6M |
| 2024-12-09 | 80.80 | 82.48 | 80.04 | 80.30 | 0.4M |
| 2024-12-06 | 80.10 | 81.76 | 79.00 | 80.80 | 0.4M |
| 2024-12-05 | 79.03 | 80.90 | 78.05 | 79.97 | 0.4M |
| 2024-12-04 | 81.58 | 82.40 | 79.80 | 80.05 | 0.4M |
| 2024-12-03 | 81.28 | 83.47 | 80.53 | 82.27 | 0.7M |
| 2024-12-02 | 80.08 | 81.83 | 79.20 | 81.23 | 0.5M |
| 2024-11-29 | 77.14 | 81.50 | 76.85 | 79.94 | 0.9M |
| 2024-11-28 | 79.44 | 79.94 | 77.00 | 77.88 | 0.7M |
| 2024-11-27 | 77.30 | 79.79 | 75.25 | 79.62 | 0.8M |
| 2024-11-26 | 78.40 | 78.77 | 77.00 | 77.29 | 0.5M |
| 2024-11-25 | 79.65 | 80.40 | 76.83 | 78.40 | 0.9M |
| 2024-11-22 | 81.63 | 83.48 | 79.30 | 79.64 | 1.0M |
| 2024-11-21 | 83.59 | 83.59 | 80.60 | 82.42 | 1.0M |
| 2024-11-20 | 85.98 | 85.98 | 82.50 | 83.60 | 0.9M |
| 2024-11-19 | 83.38 | 85.95 | 83.38 | 85.69 | 0.4M |
| 2024-11-18 | 85.09 | 85.97 | 82.96 | 83.39 | 0.6M |
| 2024-11-15 | 87.49 | 88.19 | 84.80 | 85.09 | 0.6M |
| 2024-11-14 | 90.60 | 94.28 | 87.86 | 87.94 | 1.1M |
| 2024-11-13 | 91.56 | 93.76 | 91.01 | 92.48 | 0.4M |
| 2024-11-12 | 93.84 | 95.50 | 91.50 | 92.36 | 0.7M |
| 2024-11-11 | 88.72 | 94.00 | 88.58 | 92.58 | 1.0M |
| 2024-11-08 | 88.68 | 89.67 | 86.96 | 88.38 | 0.9M |
| 2024-11-07 | 86.00 | 88.72 | 86.00 | 88.00 | 0.7M |
| 2024-11-06 | 84.99 | 89.58 | 83.70 | 87.08 | 1.2M |
| 2024-11-05 | 82.12 | 85.70 | 81.00 | 84.85 | 0.9M |
| 2024-11-04 | 82.70 | 83.26 | 80.11 | 82.20 | 1.0M |
| 2024-11-01 | 79.06 | 85.50 | 78.67 | 82.97 | 1.5M |
| 2024-10-31 | 78.43 | 81.00 | 77.73 | 79.47 | 1.4M |
| 2024-10-30 | 80.60 | 80.99 | 76.25 | 76.42 | 1.2M |
| 2024-10-29 | 83.80 | 84.99 | 81.00 | 81.37 | 0.6M |
| 2024-10-28 | 85.03 | 85.41 | 82.56 | 84.14 | 0.5M |
| 2024-10-25 | 81.18 | 85.67 | 81.03 | 85.03 | 0.7M |
| 2024-10-24 | 81.98 | 82.00 | 79.21 | 81.80 | 0.6M |
| 2024-10-23 | 78.28 | 82.48 | 77.69 | 81.91 | 1.1M |
| 2024-10-22 | 77.67 | 79.49 | 76.10 | 78.41 | 0.8M |
| 2024-10-21 | 76.70 | 80.18 | 76.25 | 78.00 | 1.1M |
| 2024-10-18 | 73.00 | 79.97 | 72.97 | 77.22 | 1.0M |
| 2024-10-17 | 73.63 | 76.24 | 73.07 | 73.49 | 0.6M |
| 2024-10-16 | 74.40 | 75.70 | 73.02 | 73.60 | 0.6M |
| 2024-10-15 | 77.41 | 78.49 | 75.05 | 75.22 | 0.8M |
| 2024-10-14 | 75.55 | 79.00 | 71.57 | 78.18 | 1.2M |
| 2024-10-11 | 77.60 | 77.90 | 72.50 | 75.80 | 1.1M |
| 2024-10-10 | 78.60 | 81.99 | 77.21 | 77.27 | 1.2M |
| 2024-10-09 | 84.43 | 84.46 | 78.01 | 79.48 | 1.9M |
| 2024-10-08 | 99.00 | 99.00 | 81.68 | 88.82 | 3.2M |
| 2024-09-30 | 73.55 | 85.37 | 72.13 | 83.00 | 1.8M |
| 2024-09-27 | 69.85 | 72.49 | 68.68 | 72.12 | 0.6M |
| 2024-09-26 | 66.73 | 69.50 | 65.40 | 69.30 | 0.4M |
| 2024-09-25 | 67.18 | 68.90 | 66.03 | 66.18 | 0.4M |
| 2024-09-24 | 62.11 | 67.50 | 62.11 | 66.54 | 0.7M |
| 2024-09-23 | 60.70 | 62.15 | 59.72 | 62.07 | 0.3M |
| 2024-09-20 | 60.74 | 61.35 | 60.10 | 60.45 | 0.2M |
| 2024-09-19 | 60.73 | 63.00 | 60.34 | 60.73 | 0.4M |
| 2024-09-18 | 61.40 | 61.55 | 59.52 | 60.80 | 0.2M |
| 2024-09-13 | 62.81 | 63.44 | 60.71 | 60.79 | 0.3M |
| 2024-09-12 | 62.47 | 63.58 | 62.45 | 63.00 | 0.2M |
| 2024-09-11 | 61.32 | 62.73 | 61.32 | 62.14 | 0.2M |
| 2024-09-10 | 63.05 | 63.34 | 60.80 | 61.90 | 0.3M |
| 2024-09-09 | 62.49 | 63.58 | 62.05 | 63.08 | 0.2M |
| 2024-09-06 | 63.29 | 63.50 | 62.02 | 62.49 | 0.2M |
| 2024-09-05 | 64.48 | 65.98 | 62.81 | 63.44 | 0.5M |
| 2024-09-04 | 63.72 | 65.16 | 63.17 | 65.07 | 0.3M |
| 2024-09-03 | 62.98 | 65.78 | 62.98 | 64.27 | 0.5M |
| 2024-09-02 | 64.11 | 64.99 | 62.85 | 63.20 | 0.2M |
| 2024-08-30 | 63.07 | 65.70 | 62.02 | 64.60 | 0.5M |
| 2024-08-29 | 60.54 | 63.90 | 60.15 | 63.46 | 0.4M |
| 2024-08-28 | 59.55 | 62.05 | 59.20 | 60.99 | 0.3M |
| 2024-08-27 | 59.99 | 60.61 | 59.06 | 59.51 | 0.2M |
| 2024-08-26 | 59.60 | 60.44 | 59.35 | 60.00 | 0.1M |
| 2024-08-23 | 58.80 | 59.60 | 58.18 | 59.60 | 0.2M |
| 2024-08-22 | 58.80 | 59.85 | 58.46 | 58.87 | 0.2M |
| 2024-08-21 | 60.80 | 60.80 | 58.19 | 59.42 | 0.1M |
| 2024-08-20 | 60.74 | 60.77 | 59.00 | 59.01 | 0.1M |
| 2024-08-19 | 60.20 | 61.79 | 59.75 | 60.64 | 0.2M |
| 2024-08-16 | 61.65 | 62.07 | 59.80 | 60.01 | 0.3M |
| 2024-08-15 | 61.32 | 62.90 | 60.77 | 61.63 | 0.2M |
| 2024-08-14 | 62.15 | 62.32 | 60.83 | 61.30 | 0.2M |
| 2024-08-13 | 61.33 | 62.39 | 61.10 | 61.84 | 0.1M |
| 2024-08-12 | 61.36 | 62.00 | 61.06 | 61.88 | 0.1M |
| 2024-08-09 | 62.31 | 63.42 | 61.40 | 61.40 | 0.2M |
| 2024-08-08 | 62.83 | 63.45 | 61.60 | 61.90 | 0.2M |
| 2024-08-07 | 63.03 | 64.12 | 62.80 | 63.26 | 0.2M |
| 2024-08-06 | 62.67 | 63.80 | 61.42 | 63.45 | 0.3M |
| 2024-08-05 | 64.73 | 65.44 | 62.80 | 63.04 | 0.3M |
| 2024-08-02 | 65.80 | 65.80 | 64.57 | 64.73 | 0.2M |
| 2024-08-01 | 66.67 | 67.57 | 65.83 | 66.13 | 0.2M |
| 2024-07-31 | 63.12 | 66.83 | 63.12 | 66.66 | 0.5M |
| 2024-07-30 | 63.99 | 63.99 | 61.80 | 63.60 | 0.3M |
| 2024-07-29 | 65.48 | 66.23 | 63.50 | 63.59 | 0.2M |
| 2024-07-26 | 63.60 | 65.74 | 63.54 | 65.28 | 0.2M |
| 2024-07-25 | 62.83 | 64.11 | 62.61 | 63.50 | 0.2M |
| 2024-07-24 | 65.06 | 65.57 | 63.51 | 63.59 | 0.3M |
| 2024-07-23 | 67.60 | 67.60 | 65.02 | 65.02 | 0.3M |
| 2024-07-22 | 67.50 | 68.14 | 66.80 | 67.31 | 0.3M |
| 2024-07-19 | 67.76 | 69.00 | 67.07 | 67.50 | 0.3M |
| 2024-07-18 | 66.41 | 67.99 | 65.65 | 67.72 | 0.3M |
| 2024-07-17 | 66.77 | 67.38 | 65.55 | 66.82 | 0.4M |
| 2024-07-16 | 66.34 | 66.95 | 65.81 | 66.63 | 0.1M |
| 2024-07-15 | 67.10 | 67.95 | 65.53 | 66.53 | 0.3M |
| 2024-07-12 | 68.15 | 68.38 | 65.21 | 67.25 | 0.8M |
| 2024-07-11 | 68.76 | 70.00 | 67.53 | 68.20 | 0.6M |
| 2024-07-10 | 68.34 | 69.39 | 67.51 | 67.74 | 0.3M |
| 2024-07-09 | 66.60 | 69.93 | 65.51 | 68.34 | 0.5M |
| 2024-07-08 | 69.90 | 69.90 | 65.83 | 66.31 | 0.8M |
| 2024-07-05 | 68.30 | 70.33 | 67.04 | 69.90 | 0.2M |
| 2024-07-04 | 69.60 | 70.43 | 67.75 | 68.39 | 0.3M |
| 2024-07-03 | 69.66 | 71.44 | 69.13 | 69.21 | 0.3M |
| 2024-07-02 | 72.72 | 72.75 | 69.31 | 70.09 | 0.7M |
| 2024-07-01 | 74.72 | 75.56 | 72.01 | 72.90 | 0.3M |
| 2024-06-28 | 71.99 | 76.00 | 71.51 | 74.71 | 0.4M |
| 2024-06-27 | 74.89 | 75.33 | 71.33 | 71.82 | 0.3M |
| 2024-06-26 | 73.66 | 75.00 | 72.82 | 74.95 | 0.3M |
| 2024-06-25 | 75.01 | 76.10 | 73.62 | 73.70 | 0.3M |
| 2024-06-24 | 78.00 | 78.60 | 75.08 | 75.40 | 0.3M |
| 2024-06-21 | 77.04 | 78.90 | 77.02 | 78.50 | 0.2M |
| 2024-06-20 | 78.22 | 79.79 | 77.43 | 77.51 | 0.3M |
| 2024-06-19 | 81.21 | 81.77 | 78.67 | 78.82 | 0.5M |
| 2024-06-18 | 82.44 | 82.71 | 80.22 | 81.23 | 0.5M |
| 2024-06-17 | 79.99 | 83.24 | 79.58 | 81.63 | 0.6M |
| 2024-06-14 | 80.48 | 81.72 | 79.50 | 79.99 | 0.5M |
| 2024-06-13 | 78.52 | 81.48 | 77.28 | 80.70 | 0.5M |
| 2024-06-12 | 77.35 | 79.87 | 76.88 | 78.66 | 0.3M |
| 2024-06-11 | 76.21 | 77.57 | 75.33 | 77.04 | 0.2M |
| 2024-06-07 | 78.46 | 78.98 | 75.86 | 76.80 | 0.3M |
| 2024-06-06 | 79.88 | 80.48 | 77.64 | 77.80 | 0.4M |
| 2024-06-05 | 77.51 | 80.00 | 77.51 | 79.17 | 0.4M |
| 2024-06-04 | 78.80 | 78.85 | 75.88 | 78.45 | 0.7M |
| 2024-06-03 | 81.02 | 81.07 | 77.89 | 78.88 | 0.6M |
| 2024-05-31 | 79.90 | 81.07 | 79.70 | 80.71 | 0.4M |
| 2024-05-30 | 79.90 | 80.50 | 78.03 | 80.09 | 0.4M |
| 2024-05-29 | 77.91 | 81.50 | 77.68 | 79.80 | 0.7M |
| 2024-05-28 | 77.70 | 79.51 | 77.00 | 77.80 | 0.4M |
| 2024-05-27 | 76.60 | 77.30 | 75.20 | 77.30 | 0.4M |
| 2024-05-24 | 76.00 | 78.29 | 75.55 | 76.10 | 0.4M |
| 2024-05-23 | 76.50 | 77.40 | 75.00 | 76.63 | 0.4M |
| 2024-05-22 | 76.75 | 77.58 | 76.29 | 76.98 | 0.3M |
| 2024-05-21 | 78.86 | 78.86 | 76.98 | 77.01 | 0.4M |
| 2024-05-20 | 78.05 | 80.25 | 77.53 | 78.08 | 0.6M |
| 2024-05-17 | 79.34 | 79.34 | 77.58 | 78.61 | 0.7M |
| 2024-05-16 | 83.83 | 84.99 | 79.00 | 79.07 | 1.2M |
| 2024-05-15 | 82.96 | 87.50 | 82.24 | 83.71 | 1.0M |
| 2024-05-14 | 80.99 | 84.44 | 80.66 | 81.90 | 0.9M |
| 2024-05-13 | 78.39 | 84.88 | 78.00 | 81.80 | 1.0M |
| 2024-05-10 | 78.73 | 79.90 | 77.64 | 79.18 | 0.7M |
| 2024-05-09 | 79.08 | 80.33 | 78.18 | 78.55 | 0.6M |
| 2024-05-08 | 79.70 | 80.78 | 79.20 | 79.63 | 0.5M |
| 2024-05-07 | 78.79 | 81.95 | 78.44 | 80.57 | 0.9M |
| 2024-05-06 | 80.50 | 81.07 | 78.38 | 79.04 | 1.7M |
| 2024-04-30 | 81.44 | 83.43 | 74.30 | 82.03 | 2.1M |
| 2024-04-29 | 83.07 | 84.40 | 82.13 | 83.43 | 0.4M |
| 2024-04-26 | 80.96 | 84.50 | 80.96 | 82.90 | 0.4M |
| 2024-04-25 | 81.31 | 83.43 | 80.78 | 81.00 | 0.4M |
| 2024-04-24 | 83.96 | 83.98 | 81.28 | 82.69 | 0.5M |
| 2024-04-23 | 82.90 | 84.99 | 80.00 | 84.20 | 0.6M |
| 2024-04-22 | 81.26 | 83.83 | 80.72 | 82.88 | 0.3M |
| 2024-04-19 | 82.52 | 83.42 | 79.59 | 81.88 | 0.5M |
| 2024-04-18 | 82.30 | 84.90 | 81.12 | 83.18 | 0.7M |
| 2024-04-17 | 82.47 | 82.60 | 80.47 | 82.40 | 0.8M |
| 2024-04-16 | 82.57 | 83.96 | 79.50 | 79.57 | 0.8M |
| 2024-04-15 | 86.45 | 87.22 | 81.20 | 82.83 | 1.1M |
| 2024-04-12 | 87.50 | 88.99 | 86.00 | 86.45 | 1.1M |
| 2024-04-11 | 83.44 | 89.80 | 82.73 | 87.97 | 1.2M |
| 2024-04-10 | 83.44 | 84.21 | 82.18 | 83.79 | 0.3M |
| 2024-04-09 | 82.01 | 84.11 | 81.10 | 83.76 | 0.4M |
| 2024-04-08 | 78.78 | 83.10 | 78.78 | 83.01 | 1.2M |
| 2024-04-03 | 81.84 | 81.84 | 77.92 | 79.00 | 1.0M |
| 2024-04-02 | 82.28 | 84.48 | 81.00 | 82.06 | 0.8M |
| 2024-04-01 | 82.19 | 83.13 | 80.38 | 82.91 | 0.8M |
| 2024-03-29 | 77.90 | 83.30 | 77.52 | 82.31 | 1.0M |
| 2024-03-28 | 76.58 | 78.98 | 75.81 | 77.91 | 0.6M |
| 2024-03-27 | 77.77 | 78.65 | 76.58 | 76.58 | 0.6M |
| 2024-03-26 | 77.94 | 78.99 | 77.15 | 78.13 | 0.7M |
| 2024-03-25 | 78.26 | 79.44 | 77.30 | 77.67 | 0.6M |
| 2024-03-22 | 78.88 | 79.69 | 77.80 | 78.49 | 0.6M |
| 2024-03-21 | 78.00 | 79.98 | 77.54 | 79.72 | 0.7M |
| 2024-03-20 | 79.14 | 79.90 | 76.64 | 78.49 | 1.0M |
| 2024-03-19 | 80.50 | 80.99 | 78.23 | 79.98 | 0.8M |
| 2024-03-18 | 79.00 | 81.93 | 78.52 | 80.35 | 0.8M |
| 2024-03-15 | 78.71 | 80.75 | 77.14 | 79.00 | 0.8M |
| 2024-03-14 | 78.59 | 81.49 | 78.14 | 79.06 | 1.1M |
| 2024-03-13 | 74.06 | 80.76 | 73.94 | 79.20 | 1.7M |
| 2024-03-12 | 75.15 | 76.90 | 73.30 | 74.09 | 0.8M |
| 2024-03-11 | 72.75 | 75.58 | 71.18 | 75.17 | 1.3M |
| 2024-03-08 | 72.19 | 73.15 | 70.78 | 72.39 | 1.1M |
| 2024-03-07 | 73.00 | 75.67 | 72.01 | 72.46 | 1.1M |
| 2024-03-06 | 70.22 | 73.80 | 69.13 | 73.65 | 1.8M |
| 2024-03-05 | 71.00 | 72.99 | 70.06 | 70.26 | 1.1M |
| 2024-03-04 | 65.50 | 74.97 | 65.50 | 71.02 | 2.1M |
| 2024-03-01 | 63.98 | 66.81 | 63.33 | 65.22 | 1.0M |
| 2024-02-29 | 61.58 | 63.50 | 61.30 | 63.50 | 0.6M |
| 2024-02-28 | 65.45 | 66.16 | 62.01 | 62.01 | 0.8M |
| 2024-02-27 | 64.30 | 65.95 | 63.20 | 65.60 | 0.7M |
| 2024-02-26 | 62.10 | 65.08 | 62.10 | 64.46 | 1.0M |
| 2024-02-23 | 61.77 | 62.44 | 60.19 | 61.40 | 0.7M |
| 2024-02-22 | 61.99 | 62.36 | 61.16 | 61.80 | 0.4M |
| 2024-02-21 | 59.02 | 62.88 | 58.60 | 61.96 | 1.0M |
| 2024-02-20 | 60.43 | 60.43 | 58.68 | 59.51 | 0.5M |
| 2024-02-19 | 62.80 | 62.98 | 59.51 | 60.40 | 0.9M |
| 2024-02-08 | 59.67 | 62.93 | 58.68 | 61.28 | 0.7M |
| 2024-02-07 | 56.10 | 60.85 | 56.10 | 59.86 | 0.8M |
| 2024-02-06 | 51.35 | 57.59 | 51.02 | 56.66 | 0.6M |
| 2024-02-05 | 53.86 | 55.23 | 50.50 | 52.20 | 0.7M |
| 2024-02-02 | 55.30 | 55.99 | 52.82 | 54.08 | 0.5M |
| 2024-02-01 | 55.60 | 56.50 | 52.98 | 55.30 | 0.9M |
| 2024-01-31 | 58.00 | 58.80 | 55.60 | 56.15 | 0.6M |
| 2024-01-30 | 59.31 | 61.00 | 58.65 | 58.81 | 0.5M |
| 2024-01-29 | 60.50 | 61.69 | 60.00 | 60.16 | 0.7M |
| 2024-01-26 | 61.78 | 63.00 | 59.08 | 59.99 | 0.9M |
| 2024-01-25 | 58.12 | 60.88 | 57.00 | 60.87 | 1.0M |
| 2024-01-24 | 59.23 | 60.06 | 56.00 | 57.68 | 0.7M |
| 2024-01-23 | 59.72 | 60.11 | 57.30 | 59.23 | 0.7M |
| 2024-01-22 | 62.98 | 63.38 | 58.60 | 59.74 | 0.7M |
| 2024-01-19 | 63.28 | 64.38 | 62.57 | 62.63 | 1.0M |
| 2024-01-18 | 62.00 | 63.60 | 60.71 | 63.28 | 1.0M |
| 2024-01-17 | 61.13 | 64.39 | 61.13 | 61.90 | 1.1M |
| 2024-01-16 | 61.11 | 61.78 | 60.00 | 61.08 | 0.5M |
| 2024-01-15 | 60.00 | 62.48 | 59.56 | 61.22 | 0.7M |
| 2024-01-12 | 59.81 | 61.65 | 59.42 | 59.89 | 0.6M |
| 2024-01-11 | 58.77 | 60.30 | 58.23 | 59.95 | 0.5M |
| 2024-01-10 | 59.22 | 59.89 | 58.39 | 58.77 | 0.6M |
| 2024-01-09 | 62.03 | 62.44 | 58.00 | 59.70 | 1.4M |
| 2024-01-08 | 66.00 | 66.00 | 62.00 | 62.00 | 0.5M |
| 2024-01-05 | 68.08 | 68.48 | 63.81 | 64.51 | 1.0M |
| 2024-01-04 | 70.00 | 70.00 | 68.20 | 68.45 | 0.3M |
| 2024-01-03 | 70.05 | 70.56 | 69.33 | 70.04 | 0.4M |
| 2024-01-02 | 71.58 | 71.58 | 70.06 | 70.14 | 0.3M |