63.95
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 | 60.00 | 64.55 | 60.00 | 63.95 | 0.9M |
| 2025-09-25 | 65.00 | 65.00 | 59.70 | 63.00 | 0.7M |
| 2025-09-24 | 68.50 | 68.80 | 65.30 | 65.55 | 0.6M |
| 2025-09-23 | 71.00 | 71.00 | 68.25 | 68.75 | 0.7M |
| 2025-09-22 | 71.50 | 72.45 | 69.25 | 71.40 | 1.1M |
| 2025-09-19 | 72.00 | 74.00 | 70.60 | 71.85 | 1.6M |
| 2025-09-18 | 71.80 | 73.00 | 69.80 | 72.15 | 1.0M |
| 2025-09-17 | 71.00 | 71.80 | 68.10 | 71.80 | 1.0M |
| 2025-09-16 | 74.00 | 75.30 | 70.65 | 71.00 | 0.9M |
| 2025-09-15 | 74.55 | 75.70 | 73.85 | 74.40 | 1.0M |
| 2025-09-12 | 74.15 | 75.50 | 72.05 | 74.55 | 0.8M |
| 2025-09-11 | 76.80 | 76.80 | 74.05 | 74.30 | 0.8M |
| 2025-09-10 | 76.70 | 77.70 | 75.50 | 77.00 | 0.9M |
| 2025-09-09 | 74.00 | 77.40 | 74.00 | 76.70 | 1.0M |
| 2025-09-08 | 73.70 | 75.70 | 73.25 | 74.70 | 0.9M |
| 2025-09-05 | 74.00 | 74.90 | 73.35 | 73.70 | 0.9M |
| 2025-09-04 | 74.00 | 75.50 | 72.85 | 74.05 | 0.8M |
| 2025-09-03 | 73.30 | 75.30 | 72.15 | 75.00 | 1.0M |
| 2025-09-02 | 79.60 | 79.60 | 70.35 | 73.10 | 0.9M |
| 2025-09-01 | 84.60 | 87.00 | 79.50 | 79.60 | 1.0M |
| 2025-08-29 | 82.75 | 85.70 | 82.45 | 84.60 | 1.0M |
| 2025-08-28 | 83.00 | 84.90 | 81.00 | 82.75 | 0.8M |
| 2025-08-27 | 86.85 | 89.40 | 81.55 | 83.20 | 0.8M |
| 2025-08-26 | 90.00 | 91.00 | 83.25 | 86.90 | 1.1M |
| 2025-08-25 | 87.40 | 91.95 | 86.20 | 90.70 | 1.2M |
| 2025-08-22 | 81.75 | 87.80 | 79.15 | 87.30 | 1.4M |
| 2025-08-21 | 87.50 | 87.95 | 80.95 | 80.95 | 0.8M |
| 2025-08-20 | 87.90 | 90.20 | 86.45 | 87.50 | 0.9M |
| 2025-08-19 | 92.25 | 92.50 | 85.90 | 87.90 | 0.9M |
| 2025-08-18 | 92.50 | 94.85 | 91.25 | 92.25 | 1.9M |
| 2025-08-15 | 96.25 | 96.50 | 91.25 | 92.15 | 0.8M |
| 2025-08-14 | 97.00 | 98.00 | 93.50 | 96.25 | 0.8M |
| 2025-08-13 | 102.00 | 102.80 | 95.75 | 96.00 | 0.7M |
| 2025-08-12 | 105.00 | 105.00 | 97.55 | 103.30 | 0.7M |
| 2025-08-11 | 101.00 | 105.90 | 96.05 | 105.90 | 0.7M |
| 2025-08-08 | 110.00 | 111.90 | 102.00 | 102.00 | 0.5M |
| 2025-08-07 | 111.00 | 112.90 | 109.60 | 110.90 | 0.8M |
| 2025-08-06 | 108.00 | 112.70 | 106.50 | 112.00 | 0.8M |
| 2025-08-05 | 109.00 | 111.50 | 107.90 | 108.10 | 0.7M |
| 2025-08-04 | 107.70 | 110.50 | 105.40 | 109.60 | 0.7M |
| 2025-08-01 | 110.80 | 112.40 | 107.70 | 107.70 | 0.7M |
| 2025-07-31 | 113.00 | 113.90 | 111.00 | 112.00 | 0.7M |
| 2025-07-30 | 115.90 | 116.90 | 113.20 | 113.50 | 0.8M |
| 2025-07-29 | 114.00 | 118.90 | 113.30 | 116.80 | 0.9M |
| 2025-07-28 | 116.00 | 119.20 | 113.10 | 115.00 | 0.9M |
| 2025-07-25 | 114.00 | 117.40 | 113.30 | 117.00 | 1.2M |
| 2025-07-24 | 114.00 | 116.00 | 109.40 | 114.00 | 0.7M |
| 2025-07-23 | 116.50 | 118.00 | 112.40 | 115.00 | 0.8M |
| 2025-07-22 | 114.10 | 119.50 | 112.00 | 116.50 | 1.2M |
| 2025-07-21 | 108.50 | 113.00 | 106.60 | 112.00 | 1.0M |
| 2025-07-18 | 108.00 | 110.90 | 105.70 | 109.50 | 0.9M |
| 2025-07-17 | 113.00 | 113.80 | 108.20 | 108.70 | 1.0M |
| 2025-07-16 | 127.00 | 127.00 | 104.80 | 113.00 | 1.2M |
| 2025-07-15 | 125.00 | 128.90 | 124.80 | 128.50 | 0.8M |
| 2025-07-14 | 125.00 | 126.50 | 123.40 | 125.50 | 0.9M |
| 2025-07-11 | 128.00 | 130.10 | 122.60 | 125.20 | 0.6M |
| 2025-07-10 | 131.00 | 131.90 | 127.50 | 129.20 | 0.7M |
| 2025-07-09 | 133.00 | 137.00 | 130.90 | 131.50 | 0.7M |
| 2025-07-08 | 129.50 | 136.70 | 129.50 | 134.20 | 0.8M |
| 2025-07-07 | 128.00 | 134.90 | 126.80 | 131.30 | 0.8M |
| 2025-07-04 | 129.40 | 131.00 | 126.10 | 130.00 | 0.7M |
| 2025-07-03 | 130.50 | 132.00 | 125.10 | 129.40 | 0.7M |
| 2025-07-02 | 134.00 | 134.00 | 125.40 | 131.50 | 1.0M |
| 2025-06-30 | 132.50 | 135.60 | 130.50 | 134.20 | 1.4M |
| 2025-06-27 | 129.00 | 134.90 | 127.50 | 132.90 | 0.9M |
| 2025-06-26 | 128.50 | 134.70 | 125.00 | 129.20 | 0.7M |
| 2025-06-25 | 127.90 | 132.00 | 127.00 | 128.50 | 1.0M |
| 2025-06-24 | 126.00 | 129.90 | 124.70 | 127.90 | 0.9M |
| 2025-06-23 | 122.00 | 129.40 | 120.50 | 126.00 | 0.9M |
| 2025-06-20 | 118.70 | 123.60 | 117.10 | 122.50 | 1.4M |
| 2025-06-19 | 118.00 | 119.30 | 111.50 | 118.70 | 1.0M |
| 2025-06-18 | 117.00 | 119.90 | 112.60 | 118.00 | 1.6M |
| 2025-06-17 | 113.70 | 119.50 | 110.80 | 117.00 | 1.3M |
| 2025-06-16 | 110.10 | 119.10 | 106.40 | 113.70 | 1.4M |
| 2025-06-13 | 120.50 | 128.40 | 109.50 | 109.50 | 3.3M |
| 2025-06-12 | 112.00 | 123.00 | 110.70 | 120.50 | 1.9M |
| 2025-06-11 | 103.60 | 115.00 | 101.40 | 112.00 | 1.4M |
| 2025-06-10 | 86.60 | 106.90 | 86.60 | 103.00 | 3.7M |
| 2025-06-09 | 86.00 | 88.00 | 84.50 | 86.60 | 0.4M |
| 2025-06-06 | 85.90 | 86.65 | 83.00 | 86.45 | 0.8M |
| 2025-06-05 | 85.05 | 87.50 | 84.20 | 85.90 | 0.7M |
| 2025-06-04 | 88.80 | 89.40 | 85.05 | 85.05 | 0.4M |
| 2025-06-03 | 87.00 | 89.95 | 87.00 | 88.80 | 0.5M |
| 2025-06-02 | 85.00 | 88.35 | 84.80 | 87.85 | 0.4M |
| 2025-05-30 | 87.70 | 87.95 | 82.85 | 85.00 | 0.4M |
| 2025-05-29 | 89.60 | 91.45 | 87.40 | 87.70 | 0.3M |
| 2025-05-28 | 89.40 | 91.40 | 86.85 | 89.60 | 0.4M |
| 2025-05-27 | 91.00 | 92.70 | 86.50 | 89.40 | 0.3M |
| 2025-05-26 | 91.00 | 93.00 | 89.00 | 91.10 | 0.4M |
| 2025-05-23 | 90.00 | 93.90 | 89.65 | 91.00 | 0.6M |
| 2025-05-22 | 89.80 | 91.55 | 89.10 | 91.00 | 0.7M |
| 2025-05-21 | 93.00 | 94.25 | 88.50 | 90.00 | 0.4M |
| 2025-05-20 | 90.00 | 93.70 | 88.60 | 93.00 | 0.4M |
| 2025-05-19 | 91.85 | 92.40 | 86.10 | 89.80 | 0.5M |
| 2025-05-16 | 90.75 | 93.10 | 89.50 | 91.85 | 0.4M |
| 2025-05-15 | 93.15 | 93.30 | 89.00 | 90.75 | 0.2M |
| 2025-05-14 | 96.25 | 97.00 | 91.30 | 93.15 | 0.3M |
| 2025-05-13 | 104.00 | 104.30 | 95.70 | 96.10 | 0.3M |
| 2025-05-12 | 104.10 | 105.30 | 102.70 | 104.00 | 0.4M |
| 2025-05-09 | 106.00 | 106.50 | 102.20 | 104.10 | 0.4M |
| 2025-05-08 | 110.50 | 110.50 | 104.00 | 106.00 | 0.3M |
| 2025-05-07 | 105.20 | 110.50 | 101.10 | 110.50 | 0.4M |
| 2025-05-06 | 108.00 | 108.30 | 104.30 | 105.60 | 0.3M |
| 2025-05-02 | 108.00 | 109.20 | 106.80 | 108.50 | 0.3M |
| 2025-04-30 | 106.70 | 111.00 | 106.70 | 108.30 | 0.8M |
| 2025-04-29 | 117.00 | 117.00 | 104.70 | 106.70 | 0.4M |
| 2025-04-28 | 113.60 | 118.60 | 113.60 | 117.00 | 0.4M |
| 2025-04-25 | 115.00 | 117.60 | 113.30 | 113.60 | 0.4M |
| 2025-04-24 | 110.20 | 116.50 | 109.50 | 115.00 | 0.4M |
| 2025-04-23 | 106.20 | 111.80 | 105.80 | 110.20 | 0.5M |
| 2025-04-22 | 105.00 | 107.20 | 103.60 | 106.20 | 0.3M |
| 2025-04-17 | 102.00 | 106.90 | 101.60 | 105.60 | 0.4M |
| 2025-04-16 | 105.00 | 105.00 | 98.25 | 102.60 | 0.4M |
| 2025-04-15 | 105.00 | 105.90 | 103.10 | 105.40 | 0.3M |
| 2025-04-14 | 110.00 | 110.00 | 104.80 | 105.30 | 0.3M |
| 2025-04-11 | 105.70 | 119.90 | 105.70 | 111.00 | 0.5M |
| 2025-04-10 | 106.60 | 108.50 | 104.30 | 105.70 | 0.4M |
| 2025-04-09 | 103.00 | 108.10 | 101.00 | 106.30 | 0.5M |
| 2025-04-08 | 98.50 | 105.80 | 98.50 | 104.00 | 0.4M |
| 2025-04-07 | 105.00 | 105.00 | 98.85 | 99.10 | 0.2M |
| 2025-04-03 | 98.00 | 108.10 | 98.00 | 106.00 | 0.4M |
| 2025-04-02 | 101.00 | 102.10 | 98.20 | 99.65 | 0.4M |
| 2025-04-01 | 103.00 | 105.00 | 101.90 | 102.80 | 0.4M |
| 2025-03-31 | 102.00 | 104.90 | 100.30 | 103.00 | 0.4M |
| 2025-03-28 | 101.00 | 105.20 | 97.10 | 103.50 | 0.5M |
| 2025-03-27 | 100.00 | 103.80 | 98.45 | 101.20 | 0.4M |
| 2025-03-26 | 101.00 | 102.60 | 98.40 | 100.80 | 0.4M |
| 2025-03-25 | 104.00 | 104.00 | 100.50 | 102.00 | 0.4M |
| 2025-03-24 | 105.00 | 107.20 | 102.20 | 104.80 | 0.4M |
| 2025-03-21 | 111.00 | 114.40 | 107.30 | 107.30 | 3.1M |
| 2025-03-20 | 111.10 | 115.20 | 110.50 | 112.30 | 0.4M |
| 2025-03-19 | 114.20 | 121.50 | 110.20 | 112.60 | 0.4M |
| 2025-03-18 | 111.00 | 119.00 | 108.80 | 115.70 | 0.4M |
| 2025-03-17 | 106.00 | 113.00 | 105.60 | 112.00 | 0.6M |
| 2025-03-14 | 98.50 | 107.60 | 98.50 | 105.80 | 0.9M |
| 2025-03-13 | 92.05 | 100.50 | 92.05 | 98.50 | 0.6M |
| 2025-03-12 | 87.00 | 92.00 | 87.00 | 92.00 | 0.5M |
| 2025-03-11 | 84.50 | 89.00 | 82.55 | 87.85 | 0.4M |
| 2025-03-10 | 86.00 | 89.80 | 84.05 | 84.50 | 0.3M |
| 2025-03-07 | 86.50 | 88.40 | 85.80 | 86.90 | 0.3M |
| 2025-03-06 | 82.50 | 88.40 | 82.50 | 88.00 | 0.4M |
| 2025-03-05 | 85.55 | 86.70 | 82.50 | 83.80 | 0.3M |
| 2025-03-04 | 87.70 | 90.85 | 85.00 | 86.35 | 0.4M |
| 2025-03-03 | 84.50 | 90.85 | 84.50 | 88.20 | 0.4M |
| 2025-02-28 | 82.80 | 85.55 | 80.35 | 85.55 | 0.7M |
| 2025-02-27 | 87.00 | 89.60 | 81.30 | 83.50 | 0.3M |
| 2025-02-26 | 83.75 | 88.55 | 83.75 | 87.80 | 0.5M |
| 2025-02-25 | 81.80 | 85.20 | 81.40 | 83.75 | 0.4M |
| 2025-02-24 | 79.55 | 84.95 | 79.55 | 84.25 | 0.5M |
| 2025-02-21 | 85.80 | 86.70 | 79.30 | 81.35 | 0.5M |
| 2025-02-20 | 76.00 | 86.25 | 75.45 | 85.80 | 1.4M |
| 2025-02-19 | 77.50 | 79.35 | 76.00 | 77.00 | 0.2M |
| 2025-02-18 | 78.95 | 80.20 | 76.25 | 78.25 | 0.4M |
| 2025-02-17 | 76.50 | 80.75 | 76.10 | 78.95 | 0.4M |
| 2025-02-14 | 80.25 | 82.00 | 76.20 | 76.50 | 0.3M |
| 2025-02-13 | 80.00 | 82.35 | 78.20 | 80.75 | 0.4M |
| 2025-02-12 | 83.05 | 83.75 | 80.40 | 81.25 | 0.4M |
| 2025-02-11 | 81.05 | 85.00 | 80.90 | 83.60 | 0.5M |
| 2025-02-10 | 83.80 | 87.00 | 80.30 | 81.05 | 0.3M |
| 2025-02-07 | 81.50 | 84.60 | 81.50 | 83.80 | 0.4M |
| 2025-02-06 | 80.40 | 83.00 | 80.20 | 82.50 | 0.4M |
| 2025-02-05 | 78.45 | 81.15 | 77.80 | 80.90 | 0.3M |
| 2025-02-04 | 77.75 | 78.80 | 76.60 | 78.45 | 0.2M |
| 2025-02-03 | 75.00 | 78.40 | 74.55 | 77.75 | 0.3M |
| 2025-01-28 | 74.85 | 76.25 | 73.60 | 76.00 | 0.1M |
| 2025-01-27 | 75.70 | 77.55 | 74.95 | 75.35 | 0.2M |
| 2025-01-24 | 71.00 | 75.95 | 71.00 | 75.70 | 0.3M |
| 2025-01-23 | 71.50 | 72.40 | 69.80 | 71.80 | 0.2M |
| 2025-01-22 | 75.00 | 75.35 | 71.20 | 72.50 | 0.2M |
| 2025-01-21 | 74.75 | 76.00 | 74.75 | 75.65 | 0.3M |
| 2025-01-20 | 73.70 | 76.15 | 73.30 | 74.75 | 0.3M |
| 2025-01-17 | 68.20 | 74.45 | 67.75 | 73.70 | 0.3M |
| 2025-01-16 | 66.00 | 68.60 | 65.40 | 68.20 | 0.2M |
| 2025-01-15 | 65.25 | 66.80 | 65.25 | 66.30 | 0.3M |
| 2025-01-14 | 67.00 | 68.80 | 65.65 | 66.30 | 0.2M |
| 2025-01-13 | 67.75 | 68.60 | 65.30 | 67.40 | 0.2M |
| 2025-01-10 | 67.00 | 68.60 | 66.20 | 67.75 | 0.2M |
| 2025-01-09 | 65.00 | 69.80 | 65.00 | 67.55 | 0.3M |
| 2025-01-08 | 63.00 | 65.65 | 63.00 | 65.50 | 0.2M |
| 2025-01-07 | 63.50 | 64.10 | 63.05 | 63.80 | 0.2M |
| 2025-01-06 | 64.00 | 65.30 | 63.40 | 64.25 | 0.2M |
| 2025-01-03 | 63.50 | 65.00 | 62.80 | 65.00 | 0.3M |
| 2025-01-02 | 64.50 | 65.20 | 61.65 | 65.00 | 0.2M |