73.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 318.00 | 337.00 | 310.00 | 322.00 | 5.2M |
| 2024-12-27 | 308.00 | 327.00 | 306.00 | 315.00 | 7.1M |
| 2024-12-26 | 361.00 | 361.00 | 314.00 | 314.00 | 13.3M |
| 2024-12-25 | 426.00 | 443.00 | 308.00 | 361.00 | 43.1M |
| 2024-12-24 | 410.00 | 410.00 | 410.00 | 410.00 | 0.2M |
| 2024-12-23 | 490.00 | 490.00 | 490.00 | 490.00 | 0.2M |
| 2024-12-20 | 585.00 | 607.00 | 557.00 | 590.00 | 4.5M |
| 2024-12-19 | 567.00 | 587.00 | 553.00 | 577.00 | 1.7M |
| 2024-12-18 | 554.00 | 576.00 | 550.00 | 567.00 | 1.4M |
| 2024-12-17 | 558.00 | 558.00 | 532.00 | 539.00 | 1.5M |
| 2024-12-16 | 578.00 | 578.00 | 545.00 | 563.00 | 2.0M |
| 2024-12-13 | 615.00 | 615.00 | 531.00 | 553.00 | 6.9M |
| 2024-12-12 | 610.00 | 630.00 | 602.00 | 621.00 | 2.0M |
| 2024-12-11 | 615.00 | 629.00 | 597.00 | 615.00 | 2.3M |
| 2024-12-10 | 590.00 | 610.00 | 578.00 | 610.00 | 2.0M |
| 2024-12-09 | 577.00 | 592.00 | 557.00 | 586.00 | 1.6M |
| 2024-12-06 | 602.00 | 603.00 | 563.00 | 575.00 | 2.0M |
| 2024-12-05 | 582.00 | 606.00 | 570.00 | 599.00 | 2.2M |
| 2024-12-04 | 560.00 | 588.00 | 558.00 | 575.00 | 1.7M |
| 2024-12-03 | 565.00 | 570.00 | 552.00 | 554.00 | 1.3M |
| 2024-12-02 | 558.00 | 585.00 | 556.00 | 568.00 | 1.5M |
| 2024-11-29 | 576.00 | 595.00 | 555.00 | 563.00 | 2.6M |
| 2024-11-28 | 543.00 | 589.00 | 542.00 | 588.00 | 3.4M |
| 2024-11-27 | 601.00 | 608.00 | 535.00 | 542.00 | 3.5M |
| 2024-11-26 | 596.00 | 596.00 | 562.00 | 579.00 | 2.0M |
| 2024-11-25 | 625.00 | 640.00 | 585.00 | 595.00 | 3.0M |
| 2024-11-22 | 625.00 | 631.00 | 580.00 | 621.00 | 4.6M |
| 2024-11-21 | 688.00 | 691.00 | 596.00 | 651.00 | 5.1M |
| 2024-11-20 | 629.00 | 684.00 | 620.00 | 669.00 | 3.1M |
| 2024-11-19 | 617.00 | 648.00 | 611.00 | 628.00 | 3.0M |
| 2024-11-18 | 598.00 | 621.00 | 586.00 | 602.00 | 2.5M |
| 2024-11-15 | 578.00 | 610.00 | 552.00 | 584.00 | 3.6M |
| 2024-11-14 | 543.00 | 595.00 | 540.00 | 588.00 | 3.6M |
| 2024-11-13 | 525.00 | 545.00 | 498.00 | 540.00 | 3.1M |
| 2024-11-12 | 483.00 | 533.00 | 482.00 | 526.00 | 3.8M |
| 2024-11-11 | 455.00 | 505.00 | 454.00 | 490.00 | 3.3M |
| 2024-11-08 | 417.00 | 478.00 | 415.00 | 463.00 | 4.4M |
| 2024-11-07 | 422.00 | 445.00 | 405.00 | 412.00 | 2.4M |
| 2024-11-06 | 440.00 | 442.00 | 416.00 | 430.00 | 2.1M |
| 2024-11-05 | 453.00 | 468.00 | 432.00 | 440.00 | 2.0M |
| 2024-11-01 | 465.00 | 471.00 | 440.00 | 442.00 | 2.6M |
| 2024-10-31 | 500.00 | 515.00 | 465.00 | 472.00 | 3.4M |
| 2024-10-30 | 493.00 | 513.00 | 468.00 | 494.00 | 4.5M |
| 2024-10-29 | 557.00 | 570.00 | 492.00 | 493.00 | 8.6M |
| 2024-10-28 | 615.00 | 677.00 | 543.00 | 570.00 | 10.9M |
| 2024-10-25 | 578.00 | 578.00 | 578.00 | 578.00 | 0.3M |
| 2024-10-24 | 498.00 | 498.00 | 498.00 | 498.00 | 0.3M |
| 2024-10-23 | 428.00 | 458.00 | 416.00 | 418.00 | 4.2M |
| 2024-10-22 | 407.00 | 413.00 | 393.00 | 412.00 | 1.9M |
| 2024-10-21 | 417.00 | 426.00 | 388.00 | 391.00 | 2.4M |
| 2024-10-18 | 472.00 | 476.00 | 404.00 | 437.00 | 4.0M |
| 2024-10-17 | 430.00 | 480.00 | 409.00 | 480.00 | 3.7M |
| 2024-10-16 | 390.00 | 440.00 | 390.00 | 400.00 | 0.9M |
| 2024-10-15 | 410.00 | 420.00 | 390.00 | 400.00 | 1.0M |
| 2024-10-11 | 440.00 | 450.00 | 400.00 | 430.00 | 2.0M |
| 2024-10-10 | 380.00 | 440.00 | 380.00 | 430.00 | 1.5M |
| 2024-10-09 | 380.00 | 390.00 | 380.00 | 380.00 | 0.3M |
| 2024-10-08 | 380.00 | 400.00 | 370.00 | 380.00 | 0.8M |
| 2024-10-07 | 410.00 | 420.00 | 380.00 | 380.00 | 1.0M |
| 2024-10-04 | 380.00 | 420.00 | 370.00 | 400.00 | 1.2M |
| 2024-10-03 | 420.00 | 430.00 | 380.00 | 390.00 | 1.8M |
| 2024-10-02 | 420.00 | 440.00 | 410.00 | 410.00 | 1.3M |
| 2024-10-01 | 470.00 | 480.00 | 420.00 | 440.00 | 2.4M |
| 2024-09-30 | 400.00 | 480.00 | 390.00 | 470.00 | 2.1M |
| 2024-09-27 | 360.00 | 450.00 | 360.00 | 430.00 | 3.2M |
| 2024-09-26 | 350.00 | 370.00 | 330.00 | 360.00 | 1.4M |
| 2024-09-25 | 370.00 | 390.00 | 340.00 | 350.00 | 1.9M |
| 2024-09-24 | 340.00 | 400.00 | 340.00 | 360.00 | 3.1M |
| 2024-09-20 | 310.00 | 340.00 | 300.00 | 340.00 | 2.5M |
| 2024-09-19 | 290.00 | 300.00 | 280.00 | 300.00 | 1.0M |
| 2024-09-18 | 330.00 | 340.00 | 280.00 | 280.00 | 3.5M |
| 2024-09-17 | 320.00 | 340.00 | 310.00 | 330.00 | 2.5M |
| 2024-09-13 | 320.00 | 350.00 | 310.00 | 340.00 | 3.9M |
| 2024-09-12 | 310.00 | 320.00 | 300.00 | 320.00 | 2.2M |
| 2024-09-11 | 320.00 | 320.00 | 300.00 | 310.00 | 2.5M |
| 2024-09-10 | 350.00 | 350.00 | 300.00 | 330.00 | 2.0M |
| 2024-09-09 | 280.00 | 340.00 | 280.00 | 330.00 | 2.5M |
| 2024-09-06 | 310.00 | 320.00 | 270.00 | 300.00 | 2.9M |
| 2024-09-05 | 310.00 | 340.00 | 300.00 | 300.00 | 2.8M |
| 2024-09-04 | 300.00 | 340.00 | 290.00 | 320.00 | 3.2M |
| 2024-09-03 | 390.00 | 390.00 | 310.00 | 310.00 | 4.5M |
| 2024-09-02 | 480.00 | 510.00 | 400.00 | 420.00 | 5.2M |
| 2024-08-30 | 380.00 | 390.00 | 330.00 | 390.00 | 3.5M |
| 2024-08-29 | 290.00 | 360.00 | 290.00 | 350.00 | 3.1M |
| 2024-08-28 | 260.00 | 280.00 | 260.00 | 280.00 | 0.7M |
| 2024-08-27 | 240.00 | 260.00 | 240.00 | 250.00 | 0.2M |
| 2024-08-26 | 250.00 | 250.00 | 240.00 | 250.00 | 0.1M |
| 2024-08-23 | 250.00 | 250.00 | 240.00 | 250.00 | 0.1M |
| 2024-08-22 | 240.00 | 250.00 | 240.00 | 240.00 | 0.0M |
| 2024-08-21 | 240.00 | 250.00 | 230.00 | 240.00 | 0.1M |
| 2024-08-20 | 250.00 | 250.00 | 230.00 | 240.00 | 0.1M |
| 2024-08-19 | 220.00 | 250.00 | 220.00 | 240.00 | 0.4M |
| 2024-08-16 | 210.00 | 220.00 | 210.00 | 210.00 | 0.0M |
| 2024-08-15 | 210.00 | 220.00 | 200.00 | 210.00 | 0.1M |
| 2024-08-14 | 210.00 | 210.00 | 200.00 | 210.00 | 0.0M |
| 2024-08-13 | 210.00 | 220.00 | 200.00 | 210.00 | 0.1M |
| 2024-08-09 | 210.00 | 220.00 | 210.00 | 210.00 | 0.0M |
| 2024-08-08 | 210.00 | 220.00 | 210.00 | 220.00 | 0.0M |
| 2024-08-07 | 220.00 | 230.00 | 200.00 | 210.00 | 0.2M |
| 2024-08-06 | 180.00 | 230.00 | 180.00 | 220.00 | 0.4M |
| 2024-08-05 | 240.00 | 240.00 | 140.00 | 160.00 | 0.5M |
| 2024-08-02 | 240.00 | 250.00 | 220.00 | 240.00 | 0.3M |
| 2024-08-01 | 250.00 | 260.00 | 240.00 | 250.00 | 0.1M |
| 2024-07-31 | 250.00 | 260.00 | 240.00 | 250.00 | 0.1M |
| 2024-07-30 | 250.00 | 260.00 | 240.00 | 250.00 | 0.1M |
| 2024-07-29 | 250.00 | 250.00 | 240.00 | 250.00 | 0.1M |
| 2024-07-26 | 250.00 | 250.00 | 240.00 | 250.00 | 0.0M |
| 2024-07-25 | 250.00 | 260.00 | 240.00 | 240.00 | 0.1M |
| 2024-07-24 | 250.00 | 260.00 | 250.00 | 250.00 | 0.2M |
| 2024-07-23 | 250.00 | 250.00 | 240.00 | 250.00 | 0.1M |
| 2024-07-22 | 250.00 | 250.00 | 240.00 | 250.00 | 0.2M |
| 2024-07-19 | 260.00 | 260.00 | 250.00 | 260.00 | 0.0M |
| 2024-07-18 | 250.00 | 260.00 | 250.00 | 250.00 | 0.0M |
| 2024-07-17 | 260.00 | 260.00 | 250.00 | 250.00 | 0.0M |
| 2024-07-16 | 250.00 | 260.00 | 250.00 | 250.00 | 0.0M |
| 2024-07-12 | 260.00 | 260.00 | 250.00 | 250.00 | 0.0M |
| 2024-07-11 | 250.00 | 260.00 | 240.00 | 260.00 | 0.0M |
| 2024-07-10 | 240.00 | 260.00 | 240.00 | 250.00 | 0.1M |
| 2024-07-09 | 250.00 | 260.00 | 240.00 | 250.00 | 0.2M |
| 2024-07-08 | 250.00 | 250.00 | 240.00 | 250.00 | 0.0M |
| 2024-07-05 | 250.00 | 250.00 | 240.00 | 240.00 | 0.0M |
| 2024-07-04 | 260.00 | 260.00 | 240.00 | 240.00 | 0.1M |
| 2024-07-03 | 250.00 | 260.00 | 250.00 | 250.00 | 0.1M |
| 2024-07-02 | 250.00 | 260.00 | 240.00 | 250.00 | 0.1M |
| 2024-07-01 | 260.00 | 260.00 | 250.00 | 250.00 | 0.1M |
| 2024-06-28 | 240.00 | 260.00 | 240.00 | 250.00 | 0.2M |
| 2024-06-27 | 240.00 | 250.00 | 240.00 | 240.00 | 0.0M |
| 2024-06-26 | 240.00 | 250.00 | 240.00 | 240.00 | 0.0M |
| 2024-06-25 | 240.00 | 250.00 | 230.00 | 250.00 | 0.3M |
| 2024-06-24 | 240.00 | 250.00 | 240.00 | 240.00 | 0.0M |
| 2024-06-21 | 240.00 | 250.00 | 240.00 | 240.00 | 0.0M |
| 2024-06-20 | 240.00 | 250.00 | 240.00 | 240.00 | 0.0M |
| 2024-06-19 | 250.00 | 250.00 | 240.00 | 240.00 | 0.0M |
| 2024-06-18 | 250.00 | 250.00 | 240.00 | 250.00 | 0.1M |
| 2024-06-17 | 250.00 | 260.00 | 240.00 | 250.00 | 0.2M |
| 2024-06-14 | 240.00 | 260.00 | 230.00 | 250.00 | 0.3M |
| 2024-06-13 | 250.00 | 260.00 | 240.00 | 250.00 | 0.1M |
| 2024-06-12 | 240.00 | 260.00 | 240.00 | 250.00 | 0.2M |
| 2024-06-11 | 240.00 | 250.00 | 230.00 | 240.00 | 0.1M |
| 2024-06-10 | 230.00 | 250.00 | 230.00 | 240.00 | 0.1M |
| 2024-06-07 | 240.00 | 240.00 | 230.00 | 240.00 | 0.0M |
| 2024-06-06 | 240.00 | 250.00 | 230.00 | 240.00 | 0.1M |
| 2024-06-05 | 250.00 | 260.00 | 240.00 | 240.00 | 0.2M |
| 2024-06-04 | 240.00 | 250.00 | 230.00 | 230.00 | 0.1M |
| 2024-06-03 | 240.00 | 240.00 | 230.00 | 240.00 | 0.1M |
| 2024-05-31 | 240.00 | 250.00 | 230.00 | 240.00 | 0.2M |
| 2024-05-30 | 230.00 | 240.00 | 230.00 | 230.00 | 0.1M |
| 2024-05-29 | 240.00 | 250.00 | 230.00 | 240.00 | 0.1M |
| 2024-05-28 | 240.00 | 250.00 | 230.00 | 250.00 | 0.1M |
| 2024-05-27 | 230.00 | 250.00 | 230.00 | 240.00 | 0.1M |
| 2024-05-24 | 270.00 | 280.00 | 230.00 | 240.00 | 0.5M |
| 2024-05-23 | 230.00 | 280.00 | 220.00 | 250.00 | 0.6M |
| 2024-05-22 | 230.00 | 240.00 | 220.00 | 220.00 | 0.1M |
| 2024-05-21 | 230.00 | 240.00 | 230.00 | 230.00 | 0.0M |
| 2024-05-20 | 230.00 | 240.00 | 230.00 | 240.00 | 0.0M |
| 2024-05-17 | 230.00 | 240.00 | 230.00 | 240.00 | 0.0M |
| 2024-05-16 | 240.00 | 240.00 | 230.00 | 230.00 | 0.0M |
| 2024-05-15 | 240.00 | 240.00 | 230.00 | 240.00 | 0.0M |
| 2024-05-14 | 240.00 | 240.00 | 230.00 | 240.00 | 0.0M |
| 2024-05-13 | 240.00 | 240.00 | 230.00 | 230.00 | 0.1M |
| 2024-05-10 | 240.00 | 250.00 | 230.00 | 240.00 | 0.1M |
| 2024-05-09 | 240.00 | 240.00 | 230.00 | 240.00 | 0.0M |
| 2024-05-08 | 230.00 | 240.00 | 230.00 | 240.00 | 0.1M |
| 2024-05-07 | 230.00 | 240.00 | 230.00 | 240.00 | 0.1M |
| 2024-05-02 | 240.00 | 240.00 | 230.00 | 240.00 | 0.0M |
| 2024-05-01 | 240.00 | 240.00 | 230.00 | 240.00 | 0.0M |
| 2024-04-30 | 240.00 | 250.00 | 230.00 | 240.00 | 0.2M |
| 2024-04-26 | 240.00 | 250.00 | 230.00 | 240.00 | 0.1M |
| 2024-04-25 | 230.00 | 250.00 | 230.00 | 240.00 | 0.1M |
| 2024-04-24 | 240.00 | 240.00 | 230.00 | 240.00 | 0.1M |
| 2024-04-23 | 240.00 | 250.00 | 230.00 | 240.00 | 0.2M |
| 2024-04-22 | 230.00 | 240.00 | 220.00 | 240.00 | 0.2M |
| 2024-04-19 | 240.00 | 240.00 | 230.00 | 240.00 | 0.1M |
| 2024-04-18 | 250.00 | 250.00 | 230.00 | 230.00 | 0.1M |
| 2024-04-17 | 240.00 | 250.00 | 240.00 | 250.00 | 0.0M |
| 2024-04-16 | 250.00 | 250.00 | 240.00 | 250.00 | 0.0M |
| 2024-04-15 | 250.00 | 260.00 | 240.00 | 260.00 | 0.1M |
| 2024-04-12 | 250.00 | 260.00 | 240.00 | 250.00 | 0.3M |
| 2024-04-11 | 250.00 | 260.00 | 240.00 | 260.00 | 0.1M |
| 2024-04-10 | 240.00 | 260.00 | 240.00 | 250.00 | 0.3M |
| 2024-04-09 | 250.00 | 250.00 | 240.00 | 250.00 | 0.0M |
| 2024-04-08 | 240.00 | 250.00 | 230.00 | 240.00 | 0.1M |
| 2024-04-05 | 230.00 | 240.00 | 220.00 | 240.00 | 0.1M |
| 2024-04-04 | 240.00 | 260.00 | 230.00 | 240.00 | 0.3M |
| 2024-04-03 | 230.00 | 240.00 | 230.00 | 230.00 | 0.0M |
| 2024-04-02 | 250.00 | 250.00 | 230.00 | 240.00 | 0.2M |
| 2024-04-01 | 250.00 | 260.00 | 240.00 | 250.00 | 0.1M |
| 2024-03-29 | 240.00 | 250.00 | 240.00 | 240.00 | 0.0M |
| 2024-03-28 | 250.00 | 250.00 | 240.00 | 250.00 | 0.0M |
| 2024-03-27 | 250.00 | 260.00 | 240.00 | 250.00 | 0.4M |
| 2024-03-26 | 230.00 | 250.00 | 220.00 | 250.00 | 0.3M |
| 2024-03-25 | 240.00 | 240.00 | 220.00 | 230.00 | 0.3M |
| 2024-03-22 | 220.00 | 240.00 | 210.00 | 240.00 | 0.2M |
| 2024-03-21 | 210.00 | 220.00 | 200.00 | 220.00 | 0.2M |
| 2024-03-19 | 220.00 | 220.00 | 210.00 | 210.00 | 0.1M |
| 2024-03-18 | 230.00 | 230.00 | 210.00 | 220.00 | 0.2M |
| 2024-03-15 | 220.00 | 230.00 | 220.00 | 230.00 | 0.1M |
| 2024-03-14 | 220.00 | 230.00 | 210.00 | 230.00 | 0.1M |
| 2024-03-13 | 220.00 | 230.00 | 210.00 | 220.00 | 0.3M |
| 2024-03-12 | 220.00 | 230.00 | 220.00 | 220.00 | 0.1M |
| 2024-03-11 | 230.00 | 230.00 | 220.00 | 230.00 | 0.1M |
| 2024-03-08 | 240.00 | 240.00 | 230.00 | 230.00 | 0.1M |
| 2024-03-07 | 230.00 | 240.00 | 220.00 | 240.00 | 0.3M |
| 2024-03-06 | 260.00 | 260.00 | 220.00 | 230.00 | 0.7M |
| 2024-03-05 | 280.00 | 280.00 | 260.00 | 270.00 | 0.3M |
| 2024-03-04 | 270.00 | 280.00 | 250.00 | 280.00 | 0.9M |
| 2024-03-01 | 230.00 | 260.00 | 220.00 | 260.00 | 0.9M |
| 2024-02-29 | 230.00 | 230.00 | 210.00 | 220.00 | 0.4M |
| 2024-02-28 | 250.00 | 260.00 | 220.00 | 230.00 | 1.0M |
| 2024-02-27 | 260.00 | 300.00 | 200.00 | 230.00 | 3.2M |
| 2024-02-26 | 160.00 | 170.00 | 160.00 | 170.00 | 0.1M |
| 2024-02-22 | 160.00 | 170.00 | 160.00 | 160.00 | 0.0M |
| 2024-02-21 | 160.00 | 170.00 | 160.00 | 160.00 | 0.0M |
| 2024-02-20 | 160.00 | 170.00 | 160.00 | 160.00 | 0.1M |
| 2024-02-19 | 160.00 | 170.00 | 150.00 | 160.00 | 0.1M |
| 2024-02-16 | 160.00 | 160.00 | 150.00 | 160.00 | 0.1M |
| 2024-02-15 | 150.00 | 160.00 | 150.00 | 160.00 | 0.0M |
| 2024-02-14 | 170.00 | 170.00 | 150.00 | 160.00 | 0.0M |
| 2024-02-13 | 160.00 | 170.00 | 150.00 | 170.00 | 0.1M |
| 2024-02-09 | 170.00 | 170.00 | 150.00 | 160.00 | 0.1M |
| 2024-02-08 | 160.00 | 170.00 | 160.00 | 160.00 | 0.0M |
| 2024-02-07 | 160.00 | 170.00 | 150.00 | 160.00 | 0.0M |
| 2024-02-06 | 160.00 | 170.00 | 150.00 | 160.00 | 0.1M |
| 2024-02-05 | 160.00 | 170.00 | 160.00 | 160.00 | 0.0M |
| 2024-02-02 | 170.00 | 170.00 | 160.00 | 160.00 | 0.1M |
| 2024-02-01 | 160.00 | 170.00 | 150.00 | 160.00 | 0.1M |
| 2024-01-31 | 160.00 | 170.00 | 150.00 | 160.00 | 0.0M |
| 2024-01-30 | 160.00 | 170.00 | 150.00 | 160.00 | 0.1M |
| 2024-01-29 | 160.00 | 160.00 | 150.00 | 160.00 | 0.1M |
| 2024-01-26 | 150.00 | 160.00 | 150.00 | 160.00 | 0.1M |
| 2024-01-25 | 140.00 | 150.00 | 140.00 | 150.00 | 0.0M |
| 2024-01-24 | 150.00 | 160.00 | 140.00 | 150.00 | 0.1M |
| 2024-01-23 | 150.00 | 160.00 | 150.00 | 150.00 | 0.0M |
| 2024-01-22 | 150.00 | 160.00 | 140.00 | 150.00 | 0.1M |
| 2024-01-19 | 150.00 | 160.00 | 150.00 | 150.00 | 0.0M |
| 2024-01-18 | 150.00 | 160.00 | 140.00 | 150.00 | 0.0M |
| 2024-01-17 | 150.00 | 150.00 | 140.00 | 150.00 | 0.0M |
| 2024-01-16 | 150.00 | 160.00 | 150.00 | 160.00 | 0.1M |
| 2024-01-15 | 150.00 | 150.00 | 140.00 | 150.00 | 0.1M |
| 2024-01-12 | 160.00 | 160.00 | 150.00 | 150.00 | 0.0M |
| 2024-01-11 | 150.00 | 160.00 | 150.00 | 160.00 | 0.0M |
| 2024-01-10 | 140.00 | 160.00 | 140.00 | 160.00 | 0.1M |
| 2024-01-09 | 150.00 | 160.00 | 140.00 | 150.00 | 0.1M |
| 2024-01-05 | 140.00 | 150.00 | 140.00 | 150.00 | 0.0M |
| 2024-01-04 | 140.00 | 150.00 | 130.00 | 150.00 | 0.1M |