49.00
Última Actualización: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 48.10 | 49.00 | 48.10 | 49.00 | 0.0M |
| 2025-09-30 | 49.00 | 48.10 | 48.00 | 49.00 | 0.0M |
| 2025-09-29 | 49.00 | 48.40 | 47.55 | 49.00 | 0.0M |
| 2025-09-26 | 49.00 | 49.50 | 48.10 | 49.00 | 0.0M |
| 2025-09-25 | 49.00 | 48.90 | 48.10 | 49.00 | 0.0M |
| 2025-09-24 | 51.00 | 50.25 | 48.33 | 49.00 | 0.0M |
| 2025-09-23 | 51.00 | 50.30 | 50.10 | 51.00 | 0.0M |
| 2025-09-22 | 51.00 | 50.30 | 50.10 | 51.00 | 0.0M |
| 2025-09-19 | 51.00 | 50.30 | 50.30 | 51.00 | 0.0M |
| 2025-09-18 | 51.00 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2025-09-17 | 49.50 | 52.00 | 48.33 | 49.50 | 0.0M |
| 2025-09-16 | 50.50 | 52.00 | 48.63 | 49.50 | 0.1M |
| 2025-09-15 | 50.50 | 51.00 | 50.00 | 50.50 | 0.0M |
| 2025-09-12 | 50.50 | 50.90 | 50.00 | 51.00 | 0.0M |
| 2025-09-11 | 51.50 | 52.00 | 50.00 | 50.50 | 0.0M |
| 2025-09-10 | 51.50 | 53.00 | 50.00 | 51.50 | 0.0M |
| 2025-09-09 | 51.50 | 53.00 | 50.00 | 51.50 | 0.0M |
| 2025-09-08 | 52.50 | 55.00 | 50.00 | 51.50 | 0.1M |
| 2025-09-05 | 52.50 | 53.00 | 51.00 | 52.50 | 0.0M |
| 2025-09-04 | 52.50 | 51.00 | 51.00 | 52.50 | 0.0M |
| 2025-09-03 | 50.50 | 55.00 | 50.25 | 52.50 | 0.2M |
| 2025-09-02 | 50.50 | 52.00 | 50.13 | 50.50 | 0.3M |
| 2025-09-01 | 50.50 | 51.00 | 50.11 | 50.50 | 0.1M |
| 2025-08-29 | 50.50 | 51.00 | 51.00 | 50.50 | 0.0M |
| 2025-08-28 | 50.50 | 51.00 | 50.00 | 50.50 | 0.0M |
| 2025-08-27 | 50.50 | 51.00 | 50.00 | 50.50 | 0.1M |
| 2025-08-26 | 50.50 | 51.00 | 50.00 | 50.50 | 0.0M |
| 2025-08-22 | 50.50 | 50.60 | 50.60 | 50.50 | 0.0M |
| 2025-08-21 | 50.50 | 50.90 | 50.55 | 50.50 | 0.0M |
| 2025-08-20 | 50.50 | 51.00 | 50.00 | 50.50 | 0.0M |
| 2025-08-19 | 50.50 | 51.00 | 50.00 | 50.50 | 0.1M |
| 2025-08-18 | 50.50 | 51.00 | 49.00 | 50.50 | 0.1M |
| 2025-08-15 | 50.50 | 50.95 | 50.35 | 50.50 | 0.0M |
| 2025-08-14 | 50.50 | 50.90 | 50.30 | 50.50 | 0.0M |
| 2025-08-13 | 50.50 | 51.00 | 50.90 | 50.50 | 0.1M |
| 2025-08-12 | 50.50 | 51.00 | 50.43 | 50.50 | 0.1M |
| 2025-08-11 | 50.50 | 51.00 | 50.41 | 50.50 | 0.2M |
| 2025-08-08 | 50.50 | 50.98 | 50.36 | 50.50 | 0.0M |
| 2025-08-07 | 52.50 | 55.00 | 50.00 | 50.50 | 0.4M |
| 2025-08-06 | 48.50 | 48.85 | 47.38 | 48.50 | 0.8M |
| 2025-08-05 | 48.50 | 48.60 | 47.21 | 48.50 | 0.0M |
| 2025-08-04 | 48.50 | 48.60 | 47.00 | 48.50 | 0.0M |
| 2025-08-01 | 48.50 | 50.00 | 47.00 | 48.50 | 0.0M |
| 2025-07-31 | 48.50 | 48.78 | 47.15 | 48.50 | 0.0M |
| 2025-07-30 | 48.50 | 50.00 | 47.15 | 48.50 | 0.0M |
| 2025-07-29 | 48.50 | 50.00 | 47.15 | 48.50 | 0.0M |
| 2025-07-28 | 50.50 | 50.00 | 47.00 | 48.50 | 0.0M |
| 2025-07-25 | 51.00 | 52.00 | 49.00 | 50.50 | 0.0M |
| 2025-07-24 | 50.50 | 50.64 | 50.00 | 50.50 | 0.0M |
| 2025-07-23 | 50.50 | 50.73 | 50.00 | 50.50 | 0.0M |
| 2025-07-22 | 52.00 | 52.00 | 50.00 | 50.50 | 0.5M |
| 2025-07-21 | 52.50 | 53.00 | 51.00 | 52.00 | 0.1M |
| 2025-07-18 | 53.50 | 53.05 | 52.00 | 52.50 | 0.0M |
| 2025-07-17 | 53.50 | 53.35 | 53.05 | 53.50 | 0.0M |
| 2025-07-16 | 54.50 | 53.40 | 53.00 | 53.50 | 0.0M |
| 2025-07-15 | 53.50 | 56.00 | 53.00 | 54.50 | 0.1M |
| 2025-07-14 | 53.50 | 54.00 | 53.00 | 53.50 | 0.0M |
| 2025-07-11 | 53.50 | 53.50 | 53.05 | 53.50 | 1.2M |
| 2025-07-10 | 55.50 | 55.05 | 53.01 | 53.50 | 0.1M |
| 2025-07-09 | 55.50 | 56.00 | 55.00 | 55.50 | 0.0M |
| 2025-07-08 | 55.50 | 56.00 | 55.01 | 56.00 | 0.0M |
| 2025-07-07 | 58.00 | 59.00 | 55.00 | 56.00 | 0.1M |
| 2025-07-04 | 58.00 | 59.00 | 57.22 | 58.00 | 0.0M |
| 2025-07-03 | 58.50 | 59.00 | 57.31 | 58.00 | 0.0M |
| 2025-07-02 | 58.50 | 59.00 | 58.20 | 58.50 | 0.0M |
| 2025-07-01 | 58.50 | 59.00 | 57.00 | 58.50 | 0.0M |
| 2025-06-30 | 58.50 | 58.66 | 58.20 | 58.50 | 0.1M |
| 2025-06-27 | 58.50 | 58.02 | 58.02 | 58.50 | 0.0M |
| 2025-06-26 | 58.50 | 58.68 | 58.22 | 58.50 | 0.0M |
| 2025-06-25 | 58.50 | 59.00 | 58.00 | 58.50 | 0.0M |
| 2025-06-24 | 58.50 | 58.68 | 58.18 | 58.50 | 0.0M |
| 2025-06-23 | 58.50 | 58.92 | 58.12 | 58.50 | 0.0M |
| 2025-06-20 | 58.50 | 59.00 | 58.68 | 58.50 | 0.0M |
| 2025-06-19 | 59.00 | 58.95 | 58.00 | 58.50 | 0.0M |
| 2025-06-18 | 60.50 | 59.23 | 58.15 | 59.00 | 0.0M |
| 2025-06-17 | 61.25 | 61.57 | 59.23 | 60.50 | 0.3M |
| 2025-06-16 | 59.00 | 61.35 | 58.00 | 59.00 | 0.0M |
| 2025-06-13 | 59.00 | 59.15 | 59.13 | 59.00 | 0.0M |
| 2025-06-12 | 59.00 | 59.20 | 58.00 | 59.00 | 0.0M |
| 2025-06-11 | 59.00 | 60.00 | 58.04 | 59.00 | 0.0M |
| 2025-06-10 | 59.00 | 60.00 | 58.00 | 59.00 | 0.0M |
| 2025-06-09 | 59.00 | 59.30 | 58.60 | 59.00 | 0.0M |
| 2025-06-06 | 59.00 | 59.30 | 58.10 | 59.00 | 0.0M |
| 2025-06-05 | 59.00 | 59.65 | 58.60 | 59.00 | 0.0M |
| 2025-06-04 | 60.75 | 62.00 | 58.60 | 59.00 | 0.1M |
| 2025-06-03 | 60.75 | 63.00 | 59.50 | 60.75 | 0.0M |
| 2025-06-02 | 58.50 | 61.75 | 57.00 | 60.75 | 0.2M |
| 2025-05-30 | 57.50 | 60.00 | 55.00 | 58.50 | 0.1M |
| 2025-05-29 | 57.50 | 60.00 | 57.30 | 59.00 | 0.1M |
| 2025-05-28 | 57.50 | 60.00 | 55.00 | 57.50 | 0.1M |
| 2025-05-27 | 64.50 | 62.00 | 55.00 | 58.00 | 0.8M |
| 2025-05-23 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2025-05-22 | 72.50 | 72.89 | 71.00 | 72.50 | 0.0M |
| 2025-05-21 | 72.50 | 71.09 | 71.00 | 72.50 | 0.0M |
| 2025-05-20 | 72.50 | 74.00 | 71.00 | 72.50 | 0.0M |
| 2025-05-19 | 73.00 | 74.00 | 70.00 | 71.00 | 0.2M |
| 2025-05-16 | 69.00 | 74.00 | 68.00 | 73.00 | 0.2M |
| 2025-05-15 | 68.00 | 71.50 | 70.00 | 71.50 | 0.0M |
| 2025-05-14 | 68.00 | 70.00 | 68.00 | 68.00 | 0.1M |
| 2025-05-13 | 68.00 | 71.50 | 70.00 | 68.00 | 0.0M |
| 2025-05-12 | 68.00 | 70.00 | 69.50 | 68.00 | 0.0M |
| 2025-05-09 | 67.50 | 70.00 | 69.00 | 68.00 | 0.0M |
| 2025-05-08 | 65.00 | 67.50 | 66.00 | 66.00 | 0.0M |
| 2025-05-07 | 63.50 | 66.00 | 62.00 | 65.00 | 0.0M |
| 2025-05-06 | 63.50 | 65.00 | 63.30 | 63.50 | 0.0M |
| 2025-05-02 | 62.50 | 64.10 | 62.75 | 63.50 | 0.0M |
| 2025-05-01 | 62.50 | 63.22 | 62.50 | 62.50 | 0.0M |
| 2025-04-30 | 62.50 | 64.00 | 63.50 | 62.50 | 0.0M |
| 2025-04-29 | 62.50 | 64.00 | 63.50 | 62.50 | 0.0M |
| 2025-04-28 | 63.50 | 64.00 | 61.00 | 62.50 | 0.0M |
| 2025-04-25 | 63.50 | 66.50 | 64.30 | 63.50 | 0.1M |
| 2025-04-24 | 63.50 | 65.00 | 62.00 | 63.50 | 0.1M |
| 2025-04-23 | 63.00 | 64.36 | 62.00 | 62.00 | 0.0M |
| 2025-04-22 | 63.00 | 65.00 | 62.11 | 63.00 | 0.0M |
| 2025-04-17 | 62.50 | 64.00 | 61.00 | 63.00 | 0.0M |
| 2025-04-16 | 62.50 | 62.50 | 62.50 | 62.50 | 0.0M |
| 2025-04-15 | 62.50 | 64.00 | 61.50 | 62.50 | 0.0M |
| 2025-04-14 | 62.00 | 63.00 | 60.33 | 62.00 | 0.0M |
| 2025-04-11 | 62.00 | 63.00 | 60.00 | 61.00 | 0.0M |
| 2025-04-10 | 62.00 | 66.00 | 60.31 | 62.00 | 0.0M |
| 2025-04-09 | 62.00 | 64.00 | 60.25 | 62.00 | 0.0M |
| 2025-04-08 | 60.50 | 64.00 | 60.52 | 62.00 | 0.0M |
| 2025-04-07 | 63.00 | 62.00 | 59.00 | 59.50 | 0.1M |
| 2025-04-04 | 63.00 | 65.00 | 61.50 | 63.00 | 0.0M |
| 2025-04-03 | 66.00 | 66.00 | 60.30 | 63.00 | 0.2M |
| 2025-04-02 | 66.00 | 67.00 | 65.00 | 66.00 | 0.0M |
| 2025-04-01 | 66.00 | 67.00 | 65.00 | 66.00 | 0.0M |
| 2025-03-31 | 66.00 | 67.00 | 65.25 | 66.00 | 0.0M |
| 2025-03-28 | 66.00 | 67.00 | 66.00 | 66.00 | 0.1M |
| 2025-03-27 | 70.00 | 69.62 | 66.00 | 66.00 | 0.1M |
| 2025-03-26 | 70.00 | 71.00 | 69.53 | 70.00 | 0.0M |
| 2025-03-25 | 70.00 | 71.00 | 69.00 | 70.00 | 0.0M |
| 2025-03-24 | 70.00 | 71.00 | 69.52 | 71.00 | 0.0M |
| 2025-03-21 | 69.50 | 70.00 | 69.10 | 70.00 | 0.0M |
| 2025-03-20 | 68.50 | 70.00 | 69.00 | 69.00 | 0.0M |
| 2025-03-19 | 65.50 | 70.00 | 65.00 | 70.00 | 0.2M |
| 2025-03-18 | 67.00 | 68.00 | 65.00 | 65.50 | 0.1M |
| 2025-03-17 | 70.50 | 73.00 | 66.00 | 68.00 | 0.1M |
| 2025-03-14 | 71.00 | 72.00 | 68.50 | 70.50 | 0.0M |
| 2025-03-13 | 71.00 | 70.95 | 70.00 | 71.00 | 0.0M |
| 2025-03-12 | 73.00 | 75.00 | 70.00 | 71.00 | 0.0M |
| 2025-03-11 | 73.00 | 75.00 | 71.20 | 73.00 | 0.0M |
| 2025-03-10 | 73.00 | 72.00 | 71.00 | 73.00 | 0.0M |
| 2025-03-07 | 73.00 | 72.00 | 71.00 | 73.00 | 0.1M |
| 2025-03-06 | 73.00 | 72.19 | 72.10 | 73.00 | 0.0M |
| 2025-03-05 | 73.00 | 75.00 | 71.00 | 73.00 | 0.0M |
| 2025-03-04 | 73.00 | 75.00 | 71.04 | 73.00 | 0.0M |
| 2025-03-03 | 73.00 | 72.50 | 71.00 | 73.00 | 0.1M |
| 2025-02-28 | 73.00 | 73.40 | 70.00 | 72.50 | 0.0M |
| 2025-02-27 | 70.50 | 75.00 | 68.50 | 70.00 | 0.0M |
| 2025-02-26 | 71.50 | 71.50 | 70.00 | 70.50 | 0.0M |
| 2025-02-25 | 73.50 | 72.52 | 70.20 | 71.50 | 0.0M |
| 2025-02-24 | 73.50 | 72.62 | 72.00 | 73.50 | 0.0M |
| 2025-02-21 | 73.00 | 72.62 | 71.00 | 73.50 | 0.2M |
| 2025-02-20 | 73.50 | 72.63 | 71.20 | 73.00 | 0.0M |
| 2025-02-19 | 73.50 | 75.00 | 72.00 | 73.50 | 0.0M |
| 2025-02-18 | 73.50 | 75.00 | 72.00 | 73.50 | 0.0M |
| 2025-02-17 | 73.50 | 72.90 | 72.00 | 73.50 | 0.0M |
| 2025-02-14 | 73.50 | 73.20 | 72.00 | 72.00 | 0.2M |
| 2025-02-13 | 73.50 | 73.20 | 72.20 | 73.50 | 0.0M |
| 2025-02-12 | 72.50 | 74.00 | 71.00 | 73.50 | 0.0M |
| 2025-02-11 | 72.50 | 74.00 | 71.00 | 72.50 | 0.0M |
| 2025-02-10 | 72.50 | 73.49 | 71.53 | 72.50 | 0.0M |
| 2025-02-07 | 72.00 | 74.00 | 70.00 | 72.50 | 0.1M |
| 2025-02-06 | 76.00 | 75.00 | 70.00 | 73.00 | 0.2M |
| 2025-02-05 | 76.00 | 76.45 | 74.94 | 76.00 | 0.0M |
| 2025-02-04 | 78.00 | 78.52 | 75.00 | 76.00 | 0.0M |
| 2025-02-03 | 78.00 | 80.00 | 76.04 | 78.00 | 0.1M |
| 2025-01-31 | 78.00 | 79.35 | 76.25 | 78.00 | 0.0M |
| 2025-01-30 | 78.00 | 80.00 | 76.38 | 78.00 | 0.2M |
| 2025-01-29 | 85.50 | 84.93 | 75.50 | 80.00 | 0.9M |
| 2025-01-28 | 86.00 | 88.00 | 85.03 | 86.00 | 0.1M |
| 2025-01-27 | 84.50 | 88.00 | 82.20 | 86.00 | 0.2M |
| 2025-01-24 | 84.50 | 85.25 | 83.10 | 84.50 | 0.0M |
| 2025-01-23 | 85.50 | 86.00 | 82.00 | 84.00 | 0.1M |
| 2025-01-22 | 85.50 | 86.10 | 84.00 | 85.50 | 0.0M |
| 2025-01-21 | 83.50 | 87.00 | 82.40 | 87.00 | 0.0M |
| 2025-01-20 | 83.50 | 84.75 | 82.34 | 83.50 | 0.6M |
| 2025-01-17 | 81.00 | 84.75 | 78.50 | 83.50 | 0.1M |
| 2025-01-16 | 81.00 | 81.00 | 80.00 | 80.50 | 0.3M |
| 2025-01-15 | 81.00 | 81.48 | 80.00 | 81.00 | 0.0M |
| 2025-01-14 | 82.50 | 83.00 | 80.00 | 82.00 | 0.0M |
| 2025-01-13 | 86.50 | 87.00 | 82.00 | 82.50 | 0.1M |
| 2025-01-10 | 86.50 | 87.92 | 85.00 | 86.50 | 0.0M |
| 2025-01-09 | 86.50 | 87.17 | 85.15 | 86.50 | 0.0M |
| 2025-01-08 | 86.50 | 87.88 | 85.10 | 86.50 | 0.0M |
| 2025-01-07 | 86.50 | 90.00 | 86.00 | 86.50 | 0.0M |
| 2025-01-06 | 85.00 | 87.75 | 85.25 | 86.50 | 0.2M |
| 2025-01-03 | 85.00 | 86.00 | 84.75 | 85.00 | 0.1M |
| 2025-01-02 | 84.00 | 86.00 | 82.21 | 85.00 | 0.1M |