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 | 83.50 | 83.66 | 83.50 | 83.66 | 0.0M |
2024-12-27 | 82.84 | 83.47 | 82.60 | 83.47 | 0.0M |
2024-12-23 | 82.69 | 82.69 | 82.00 | 82.00 | 0.0M |
2024-12-20 | 82.33 | 82.33 | 81.81 | 82.23 | 0.0M |
2024-12-19 | 82.84 | 82.98 | 82.65 | 82.65 | 0.0M |
2024-12-18 | 82.89 | 83.47 | 82.89 | 83.47 | 0.0M |
2024-12-17 | 82.95 | 82.95 | 82.09 | 82.09 | 0.0M |
2024-12-16 | 83.13 | 83.13 | 83.03 | 83.03 | 0.0M |
2024-12-13 | 83.18 | 83.46 | 83.18 | 83.46 | 0.0M |
2024-12-12 | 82.85 | 82.85 | 81.85 | 81.85 | 0.0M |
2024-12-11 | 81.68 | 82.44 | 81.68 | 82.44 | 0.0M |
2024-12-10 | 80.82 | 81.74 | 80.82 | 81.74 | 0.0M |
2024-12-09 | 80.51 | 81.07 | 80.51 | 81.07 | 0.0M |
2024-12-06 | 80.19 | 80.19 | 79.29 | 79.60 | 0.0M |
2024-12-05 | 80.76 | 80.76 | 80.36 | 80.36 | 0.0M |
2024-12-04 | 82.23 | 82.23 | 81.80 | 81.80 | 0.0M |
2024-12-03 | 81.34 | 82.56 | 81.34 | 82.56 | 0.0M |
2024-12-02 | 81.13 | 81.61 | 80.93 | 80.93 | 0.0M |
2024-11-29 | 80.85 | 81.48 | 80.85 | 81.48 | 0.0M |
2024-11-28 | 80.70 | 81.39 | 80.70 | 80.79 | 0.0M |
2024-11-27 | 81.60 | 81.93 | 80.76 | 80.76 | 0.0M |
2024-11-26 | 81.88 | 82.30 | 81.88 | 82.30 | 0.0M |
2024-11-25 | 83.34 | 83.70 | 81.85 | 81.85 | 0.0M |
2024-11-22 | 83.35 | 84.16 | 82.80 | 84.16 | 0.0M |
2024-11-21 | 82.14 | 82.92 | 82.14 | 82.64 | 0.0M |
2024-11-20 | 81.94 | 82.20 | 81.94 | 82.20 | 0.0M |
2024-11-19 | 81.43 | 81.60 | 81.39 | 81.60 | 0.0M |
2024-11-18 | 79.79 | 81.44 | 79.79 | 81.44 | 0.0M |
2024-11-15 | 79.67 | 80.51 | 79.67 | 80.36 | 0.0M |
2024-11-14 | 80.46 | 81.08 | 80.46 | 80.58 | 0.0M |
2024-11-13 | 80.14 | 80.33 | 80.01 | 80.33 | 0.0M |
2024-11-12 | 79.94 | 80.52 | 79.86 | 80.52 | 0.0M |
2024-11-11 | 81.85 | 81.85 | 79.73 | 79.73 | 0.0M |
2024-11-08 | 82.06 | 82.06 | 80.77 | 80.77 | 0.0M |
2024-11-07 | 82.21 | 82.21 | 81.48 | 81.94 | 0.0M |
2024-11-06 | 81.50 | 82.70 | 81.50 | 82.70 | 0.0M |
2024-11-05 | 81.16 | 81.87 | 81.16 | 81.87 | 0.0M |
2024-11-04 | 80.37 | 81.04 | 80.37 | 80.68 | 0.0M |
2024-11-01 | 80.49 | 80.52 | 79.36 | 79.36 | 0.0M |
2024-10-31 | 78.27 | 78.73 | 78.27 | 78.63 | 0.0M |
2024-10-30 | 77.56 | 78.08 | 77.56 | 78.08 | 0.0M |
2024-10-29 | 77.47 | 78.29 | 77.15 | 77.15 | 0.0M |
2024-10-28 | 78.60 | 78.60 | 77.07 | 77.50 | 0.0M |
2024-10-25 | 80.56 | 81.89 | 80.56 | 81.89 | 0.0M |
2024-10-24 | 81.92 | 81.92 | 80.41 | 80.41 | 0.0M |
2024-10-23 | 81.48 | 81.48 | 81.10 | 81.10 | 0.0M |
2024-10-22 | 79.35 | 81.75 | 79.35 | 81.75 | 0.0M |
2024-10-21 | 78.83 | 79.89 | 78.83 | 79.56 | 0.0M |
2024-10-18 | 80.07 | 80.07 | 77.76 | 77.76 | 0.0M |
2024-10-17 | 79.19 | 79.44 | 79.19 | 79.44 | 0.0M |
2024-10-16 | 79.63 | 79.63 | 78.71 | 78.71 | 0.0M |
2024-10-15 | 80.01 | 80.01 | 78.80 | 78.82 | 0.0M |
2024-10-14 | 82.91 | 82.91 | 82.22 | 82.22 | 0.0M |
2024-10-11 | 82.93 | 83.69 | 82.93 | 83.56 | 0.0M |
2024-10-10 | 81.81 | 82.92 | 81.81 | 82.92 | 0.0M |
2024-10-09 | 82.30 | 82.30 | 81.50 | 81.50 | 0.0M |
2024-10-08 | 83.88 | 83.88 | 81.61 | 81.61 | 0.0M |
2024-10-07 | 82.29 | 84.66 | 82.29 | 84.66 | 0.0M |
2024-10-04 | 81.50 | 82.48 | 81.50 | 82.48 | 0.0M |
2024-10-03 | 79.15 | 81.34 | 79.12 | 81.00 | 0.0M |
2024-10-02 | 78.96 | 79.90 | 78.32 | 78.32 | 0.0M |
2024-10-01 | 75.48 | 79.07 | 75.48 | 79.07 | 0.0M |
2024-09-30 | 76.18 | 76.30 | 75.01 | 76.30 | 0.0M |
2024-09-27 | 75.42 | 75.42 | 74.69 | 74.69 | 0.0M |
2024-09-26 | 75.18 | 75.18 | 74.83 | 75.11 | 0.0M |
2024-09-25 | 77.69 | 77.69 | 77.59 | 77.59 | 0.0M |
2024-09-24 | 78.25 | 78.85 | 77.86 | 77.86 | 0.0M |
2024-09-23 | 77.63 | 77.88 | 77.16 | 77.16 | 0.0M |
2024-09-20 | 77.28 | 77.30 | 77.23 | 77.30 | 0.0M |
2024-09-19 | 77.07 | 77.82 | 77.04 | 77.82 | 0.0M |
2024-09-18 | 76.42 | 76.79 | 75.80 | 76.19 | 0.0M |
2024-09-17 | 76.31 | 76.71 | 75.84 | 76.71 | 0.0M |
2024-09-16 | 75.06 | 75.71 | 74.84 | 75.71 | 0.0M |
2024-09-13 | 75.76 | 75.84 | 75.76 | 75.76 | 0.0M |
2024-09-12 | 75.37 | 76.08 | 75.37 | 76.08 | 0.0M |
2024-09-11 | 73.73 | 74.31 | 73.73 | 73.90 | 0.0M |
2024-09-10 | 75.04 | 75.46 | 73.09 | 73.09 | 0.0M |
2024-09-09 | 75.58 | 75.58 | 74.85 | 74.85 | 0.0M |
2024-09-06 | 76.14 | 76.22 | 74.73 | 74.73 | 0.0M |
2024-09-05 | 75.95 | 76.43 | 75.95 | 76.43 | 0.0M |
2024-09-04 | 76.35 | 77.44 | 76.35 | 76.35 | 0.0M |
2024-09-03 | 79.94 | 79.94 | 77.36 | 77.36 | 0.0M |
2024-09-02 | 79.15 | 79.71 | 79.15 | 79.59 | 0.0M |
2024-08-30 | 81.49 | 81.49 | 79.81 | 79.81 | 0.0M |
2024-08-29 | 79.76 | 81.02 | 79.76 | 81.02 | 0.0M |
2024-08-28 | 80.55 | 80.55 | 79.60 | 79.95 | 0.0M |
2024-08-27 | 81.80 | 81.80 | 80.86 | 80.86 | 0.0M |
2024-08-26 | 80.59 | 82.27 | 80.59 | 81.59 | 0.0M |
2024-08-23 | 78.90 | 79.86 | 78.90 | 79.86 | 0.0M |
2024-08-22 | 77.81 | 79.21 | 77.81 | 79.21 | 0.0M |
2024-08-21 | 79.15 | 79.15 | 79.12 | 79.12 | 0.0M |
2024-08-20 | 79.68 | 80.16 | 79.52 | 79.52 | 0.0M |
2024-08-19 | 81.60 | 81.60 | 81.44 | 81.44 | 0.0M |
2024-08-16 | 83.38 | 83.38 | 81.74 | 82.34 | 0.0M |
2024-08-15 | 82.35 | 83.74 | 82.35 | 83.74 | 0.0M |
2024-08-14 | 83.41 | 83.41 | 82.78 | 82.81 | 0.0M |
2024-08-13 | 84.48 | 84.71 | 83.52 | 83.52 | 0.0M |
2024-08-12 | 83.11 | 83.86 | 83.11 | 83.86 | 0.0M |
2024-08-09 | 82.14 | 82.44 | 82.14 | 82.40 | 0.0M |
2024-08-08 | 80.80 | 81.81 | 80.80 | 81.81 | 0.0M |
2024-08-07 | 79.48 | 81.52 | 79.48 | 81.52 | 0.0M |
2024-08-06 | 80.09 | 80.16 | 80.09 | 80.09 | 0.0M |
2024-08-05 | 79.47 | 79.48 | 78.64 | 79.48 | 0.0M |
2024-08-02 | 84.25 | 84.25 | 79.82 | 79.82 | 0.0M |
2024-08-01 | 85.15 | 85.53 | 84.64 | 84.64 | 0.0M |
2024-07-31 | 83.50 | 84.40 | 83.50 | 84.40 | 0.0M |
2024-07-30 | 82.47 | 82.67 | 82.33 | 82.33 | 0.0M |
2024-07-29 | 83.79 | 83.79 | 82.60 | 82.60 | 0.0M |
2024-07-26 | 84.53 | 84.53 | 82.41 | 82.73 | 0.0M |
2024-07-25 | 83.54 | 83.74 | 82.99 | 83.74 | 0.0M |
2024-07-24 | 83.34 | 84.25 | 83.34 | 84.25 | 0.0M |
2024-07-23 | 84.29 | 84.43 | 83.24 | 83.24 | 0.0M |
2024-07-22 | 84.53 | 84.53 | 84.11 | 84.17 | 0.0M |
2024-07-19 | 85.96 | 86.37 | 85.62 | 85.62 | 0.0M |
2024-07-18 | 86.67 | 86.67 | 86.19 | 86.39 | 0.0M |
2024-07-17 | 85.43 | 85.87 | 85.34 | 85.87 | 0.0M |
2024-07-16 | 86.09 | 86.09 | 85.61 | 85.71 | 0.0M |
2024-07-15 | 86.55 | 86.55 | 86.19 | 86.42 | 0.0M |
2024-07-12 | 87.38 | 87.38 | 87.12 | 87.12 | 0.0M |
2024-07-11 | 87.72 | 87.72 | 87.18 | 87.18 | 0.0M |
2024-07-10 | 86.74 | 87.71 | 86.74 | 87.71 | 0.0M |
2024-07-09 | 88.21 | 88.21 | 87.55 | 87.55 | 0.0M |
2024-07-08 | 88.40 | 88.40 | 88.12 | 88.20 | 0.0M |
2024-07-05 | 89.39 | 89.64 | 89.29 | 89.64 | 0.0M |
2024-07-04 | 89.22 | 89.69 | 89.22 | 89.69 | 0.0M |
2024-07-03 | 89.46 | 89.46 | 88.73 | 88.73 | 0.0M |
2024-07-02 | 89.52 | 89.91 | 89.52 | 89.67 | 0.0M |
2024-07-01 | 88.27 | 89.12 | 87.98 | 89.12 | 0.0M |
2024-06-28 | 88.99 | 89.04 | 87.87 | 87.87 | 0.0M |
2024-06-27 | 88.04 | 88.52 | 88.04 | 88.52 | 0.0M |
2024-06-26 | 88.40 | 88.66 | 87.69 | 87.69 | 0.0M |
2024-06-25 | 88.02 | 88.16 | 87.86 | 88.16 | 0.0M |
2024-06-24 | 87.34 | 87.96 | 87.34 | 87.96 | 0.0M |
2024-06-21 | 87.59 | 88.00 | 87.59 | 88.00 | 0.0M |
2024-06-20 | 87.42 | 87.71 | 87.42 | 87.71 | 0.0M |
2024-06-19 | 87.17 | 87.33 | 87.17 | 87.33 | 0.0M |
2024-06-18 | 86.47 | 86.79 | 86.32 | 86.79 | 0.0M |
2024-06-17 | 85.34 | 85.94 | 85.34 | 85.94 | 0.0M |
2024-06-14 | 85.62 | 86.32 | 85.62 | 85.77 | 0.0M |
2024-06-13 | 84.69 | 85.77 | 84.69 | 85.52 | 0.0M |
2024-06-12 | 85.29 | 85.55 | 84.30 | 84.30 | 0.0M |
2024-06-11 | 84.32 | 85.27 | 84.32 | 85.27 | 0.0M |
2024-06-10 | 82.99 | 84.20 | 82.99 | 84.20 | 0.0M |
2024-06-07 | 81.43 | 82.08 | 81.43 | 82.08 | 0.0M |
2024-06-06 | 80.63 | 81.44 | 80.63 | 81.44 | 0.0M |
2024-06-05 | 80.00 | 80.24 | 79.97 | 79.97 | 0.0M |
2024-06-04 | 80.57 | 80.57 | 79.97 | 79.97 | 0.0M |
2024-06-03 | 83.82 | 84.22 | 81.14 | 81.14 | 0.0M |
2024-05-31 | 84.21 | 84.46 | 83.77 | 83.77 | 0.0M |
2024-05-30 | 85.29 | 85.34 | 84.71 | 84.71 | 0.0M |
2024-05-29 | 85.82 | 86.04 | 85.46 | 85.46 | 0.0M |
2024-05-28 | 84.31 | 85.17 | 84.31 | 85.17 | 0.0M |
2024-05-27 | 83.69 | 84.30 | 83.69 | 84.30 | 0.0M |
2024-05-24 | 83.06 | 83.27 | 82.66 | 83.27 | 0.0M |
2024-05-23 | 83.44 | 84.16 | 83.32 | 83.32 | 0.0M |
2024-05-22 | 83.93 | 84.39 | 83.93 | 83.99 | 0.0M |
2024-05-21 | 84.67 | 84.75 | 84.25 | 84.75 | 0.0M |
2024-05-20 | 85.30 | 85.93 | 85.01 | 85.14 | 0.0M |
2024-05-17 | 84.76 | 84.77 | 84.54 | 84.77 | 0.0M |
2024-05-16 | 83.92 | 83.92 | 83.55 | 83.90 | 0.0M |
2024-05-15 | 84.01 | 84.01 | 83.46 | 83.46 | 0.0M |
2024-05-14 | 84.83 | 84.83 | 83.67 | 83.67 | 0.0M |
2024-05-13 | 84.07 | 84.77 | 84.07 | 84.61 | 0.0M |
2024-05-10 | 85.67 | 85.67 | 84.86 | 84.86 | 0.0M |
2024-05-09 | 85.30 | 85.72 | 84.87 | 84.87 | 0.0M |
2024-05-08 | 83.95 | 85.10 | 83.55 | 85.10 | 0.0M |
2024-05-07 | 84.60 | 84.60 | 84.28 | 84.37 | 0.0M |
2024-05-06 | 84.82 | 84.82 | 84.56 | 84.56 | 0.0M |
2024-05-03 | 85.31 | 85.31 | 84.43 | 84.43 | 0.0M |
2024-05-02 | 85.33 | 85.35 | 85.13 | 85.13 | 0.0M |
2024-04-30 | 88.36 | 88.91 | 88.23 | 88.23 | 0.0M |
2024-04-29 | 88.74 | 89.38 | 88.65 | 88.65 | 0.0M |
2024-04-26 | 89.36 | 89.74 | 89.36 | 89.74 | 0.0M |
2024-04-25 | 88.59 | 88.59 | 87.69 | 87.69 | 0.0M |
2024-04-24 | 88.97 | 88.97 | 88.27 | 88.39 | 0.0M |
2024-04-23 | 88.18 | 88.18 | 87.48 | 88.09 | 0.0M |
2024-04-22 | 86.99 | 87.99 | 86.99 | 87.99 | 0.0M |
2024-04-19 | 89.22 | 89.22 | 87.48 | 88.17 | 0.0M |
2024-04-18 | 88.40 | 88.40 | 87.72 | 88.32 | 0.0M |
2024-04-17 | 91.05 | 91.05 | 90.04 | 90.04 | 0.0M |
2024-04-16 | 91.59 | 91.90 | 90.86 | 91.48 | 0.0M |
2024-04-15 | 90.48 | 90.54 | 90.15 | 90.15 | 0.0M |
2024-04-12 | 91.04 | 91.79 | 91.04 | 91.79 | 0.0M |
2024-04-11 | 90.53 | 90.53 | 90.16 | 90.16 | 0.0M |
2024-04-10 | 88.81 | 89.54 | 88.81 | 89.44 | 0.0M |
2024-04-09 | 89.52 | 89.52 | 88.78 | 88.78 | 0.0M |
2024-04-08 | 88.84 | 89.42 | 88.84 | 88.92 | 0.0M |
2024-04-05 | 89.91 | 90.25 | 89.85 | 90.25 | 0.0M |
2024-04-04 | 88.55 | 88.55 | 88.21 | 88.21 | 0.0M |
2024-04-03 | 88.72 | 89.11 | 88.60 | 88.90 | 0.0M |
2024-04-02 | 88.27 | 88.74 | 88.27 | 88.43 | 0.0M |
2024-03-28 | 85.99 | 86.85 | 85.99 | 86.60 | 0.0M |
2024-03-27 | 84.90 | 85.23 | 84.90 | 85.23 | 0.0M |
2024-03-26 | 85.57 | 85.76 | 85.57 | 85.68 | 0.0M |
2024-03-25 | 85.07 | 85.66 | 85.01 | 85.66 | 0.0M |
2024-03-22 | 84.90 | 85.53 | 84.90 | 84.93 | 0.0M |
2024-03-21 | 84.82 | 84.82 | 84.33 | 84.64 | 0.0M |
2024-03-20 | 85.63 | 85.63 | 84.63 | 84.88 | 0.0M |
2024-03-19 | 85.50 | 85.97 | 85.50 | 85.97 | 0.0M |
2024-03-18 | 84.65 | 85.16 | 84.55 | 85.16 | 0.0M |
2024-03-15 | 83.80 | 84.26 | 83.62 | 84.26 | 0.0M |
2024-03-14 | 82.71 | 83.79 | 82.71 | 83.79 | 0.0M |
2024-03-13 | 81.11 | 82.21 | 81.11 | 82.21 | 0.0M |
2024-03-12 | 81.58 | 81.58 | 81.12 | 81.48 | 0.0M |
2024-03-11 | 80.83 | 81.22 | 80.44 | 81.22 | 0.0M |
2024-03-08 | 81.92 | 81.92 | 80.74 | 80.74 | 0.0M |
2024-03-07 | 81.32 | 81.32 | 81.14 | 81.24 | 0.0M |
2024-03-06 | 81.07 | 82.11 | 81.07 | 82.11 | 0.0M |
2024-03-05 | 81.41 | 81.54 | 81.41 | 81.54 | 0.0M |
2024-03-04 | 82.08 | 82.08 | 81.70 | 81.97 | 0.0M |
2024-03-01 | 81.42 | 82.85 | 81.42 | 82.85 | 0.0M |
2024-02-29 | 81.01 | 81.65 | 81.01 | 81.65 | 0.0M |
2024-02-28 | 81.58 | 81.58 | 81.20 | 81.22 | 0.0M |
2024-02-27 | 80.99 | 81.42 | 80.52 | 81.42 | 0.0M |
2024-02-26 | 79.84 | 80.71 | 79.83 | 80.71 | 0.0M |
2024-02-23 | 81.30 | 81.30 | 80.66 | 80.66 | 0.0M |
2024-02-22 | 81.13 | 81.72 | 80.68 | 81.72 | 0.0M |
2024-02-21 | 80.84 | 81.25 | 80.70 | 81.25 | 0.0M |
2024-02-20 | 82.42 | 82.42 | 80.99 | 80.99 | 0.0M |
2024-02-19 | 81.81 | 82.26 | 81.81 | 82.26 | 0.0M |
2024-02-16 | 81.76 | 81.95 | 81.28 | 81.95 | 0.0M |
2024-02-15 | 80.85 | 82.16 | 80.79 | 82.16 | 0.0M |
2024-02-14 | 82.43 | 82.69 | 81.94 | 81.94 | 0.0M |
2024-02-13 | 81.90 | 82.62 | 81.90 | 82.62 | 0.0M |
2024-02-12 | 80.98 | 81.30 | 80.94 | 81.30 | 0.0M |
2024-02-09 | 80.86 | 80.88 | 80.81 | 80.88 | 0.0M |
2024-02-08 | 79.32 | 80.76 | 79.32 | 80.76 | 0.0M |
2024-02-07 | 78.72 | 79.03 | 78.72 | 78.97 | 0.0M |
2024-02-06 | 78.54 | 78.90 | 78.54 | 78.90 | 0.0M |
2024-02-05 | 77.79 | 77.93 | 77.46 | 77.93 | 0.0M |
2024-02-02 | 78.10 | 78.18 | 77.34 | 77.34 | 0.0M |
2024-02-01 | 80.34 | 80.70 | 80.34 | 80.48 | 0.0M |
2024-01-31 | 81.58 | 81.58 | 80.40 | 80.40 | 0.0M |
2024-01-30 | 81.13 | 81.65 | 80.36 | 81.65 | 0.0M |
2024-01-29 | 82.27 | 82.27 | 81.45 | 81.45 | 0.0M |
2024-01-26 | 80.93 | 80.93 | 80.32 | 80.32 | 0.0M |
2024-01-25 | 79.35 | 80.50 | 79.35 | 80.50 | 0.0M |
2024-01-24 | 78.88 | 79.29 | 78.16 | 79.29 | 0.0M |
2024-01-23 | 78.66 | 79.11 | 78.08 | 79.11 | 0.0M |
2024-01-22 | 76.97 | 78.35 | 76.97 | 78.35 | 0.0M |
2024-01-19 | 77.91 | 77.91 | 77.53 | 77.53 | 0.0M |
2024-01-18 | 77.10 | 77.54 | 76.69 | 77.54 | 0.0M |
2024-01-17 | 76.26 | 76.76 | 75.84 | 76.76 | 0.0M |
2024-01-16 | 76.71 | 77.70 | 76.71 | 77.08 | 0.0M |
2024-01-15 | 76.88 | 76.88 | 76.10 | 76.68 | 0.0M |
2024-01-12 | 77.65 | 78.53 | 76.91 | 76.91 | 0.0M |
2024-01-11 | 75.87 | 77.42 | 75.87 | 77.42 | 0.0M |
2024-01-10 | 76.24 | 76.24 | 76.04 | 76.04 | 0.0M |
2024-01-09 | 75.35 | 76.60 | 75.35 | 76.60 | 0.0M |
2024-01-08 | 76.78 | 76.78 | 74.43 | 74.43 | 0.0M |
2024-01-05 | 76.72 | 77.42 | 76.72 | 77.42 | 0.0M |
2024-01-04 | 77.63 | 77.63 | 77.55 | 77.55 | 0.0M |
2024-01-03 | 74.69 | 77.24 | 74.69 | 77.24 | 0.0M |
2024-01-02 | 76.71 | 77.52 | 75.13 | 75.13 | 0.0M |