Última Actualización: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 77.00 | 78.00 | 77.00 | 77.00 | 1.0M |
| 2022-12-29 | 77.00 | 78.00 | 76.00 | 77.00 | 2.7M |
| 2022-12-28 | 77.00 | 78.00 | 77.00 | 77.00 | 2.0M |
| 2022-12-27 | 80.00 | 81.00 | 76.00 | 77.00 | 5.7M |
| 2022-12-26 | 79.00 | 80.00 | 77.00 | 79.00 | 3.7M |
| 2022-12-23 | 77.00 | 81.00 | 76.00 | 78.00 | 6.6M |
| 2022-12-22 | 78.00 | 78.00 | 76.00 | 76.00 | 1.9M |
| 2022-12-21 | 73.00 | 81.00 | 73.00 | 77.00 | 9.2M |
| 2022-12-20 | 78.00 | 78.00 | 77.00 | 78.00 | 0.7M |
| 2022-12-19 | 78.00 | 79.00 | 77.00 | 78.00 | 3.7M |
| 2022-12-16 | 77.00 | 79.00 | 76.00 | 78.00 | 2.3M |
| 2022-12-15 | 77.00 | 80.00 | 76.00 | 77.00 | 5.4M |
| 2022-12-14 | 79.00 | 79.00 | 77.00 | 77.00 | 1.5M |
| 2022-12-13 | 79.00 | 82.00 | 78.00 | 78.00 | 7.5M |
| 2022-12-12 | 80.00 | 80.00 | 78.00 | 79.00 | 1.5M |
| 2022-12-09 | 80.00 | 80.00 | 79.00 | 80.00 | 1.1M |
| 2022-12-08 | 75.00 | 84.00 | 75.00 | 80.00 | 19.6M |
| 2022-12-07 | 82.00 | 83.00 | 80.00 | 80.00 | 5.7M |
| 2022-12-06 | 84.00 | 84.00 | 82.00 | 82.00 | 4.9M |
| 2022-12-05 | 84.00 | 85.00 | 82.00 | 84.00 | 1.8M |
| 2022-12-02 | 83.00 | 85.00 | 82.00 | 84.00 | 10.7M |
| 2022-12-01 | 83.00 | 85.00 | 83.00 | 83.00 | 2.7M |
| 2022-11-30 | 83.00 | 86.00 | 83.00 | 83.00 | 3.7M |
| 2022-11-29 | 84.00 | 85.00 | 83.00 | 83.00 | 1.2M |
| 2022-11-28 | 85.00 | 85.00 | 83.00 | 84.00 | 3.8M |
| 2022-11-25 | 83.00 | 86.00 | 83.00 | 84.00 | 2.4M |
| 2022-11-24 | 82.00 | 85.00 | 82.00 | 83.00 | 1.7M |
| 2022-11-23 | 85.00 | 87.00 | 82.00 | 83.00 | 4.3M |
| 2022-11-22 | 86.00 | 87.00 | 85.00 | 85.00 | 3.4M |
| 2022-11-21 | 87.00 | 87.00 | 86.00 | 86.00 | 3.5M |
| 2022-11-18 | 86.00 | 88.00 | 86.00 | 87.00 | 1.2M |
| 2022-11-17 | 86.00 | 88.00 | 86.00 | 86.00 | 2.5M |
| 2022-11-16 | 87.00 | 90.00 | 86.00 | 86.00 | 1.9M |
| 2022-11-15 | 87.00 | 89.00 | 86.00 | 87.00 | 5.1M |
| 2022-11-14 | 87.00 | 88.00 | 86.00 | 87.00 | 3.5M |
| 2022-11-11 | 87.00 | 88.00 | 86.00 | 87.00 | 3.9M |
| 2022-11-10 | 90.00 | 92.00 | 86.00 | 87.00 | 4.4M |
| 2022-11-09 | 88.00 | 94.00 | 87.00 | 90.00 | 16.7M |
| 2022-11-08 | 87.00 | 89.00 | 86.00 | 87.00 | 5.8M |
| 2022-11-07 | 83.00 | 90.00 | 83.00 | 86.00 | 9.2M |
| 2022-11-04 | 88.00 | 90.00 | 87.00 | 88.00 | 5.5M |
| 2022-11-03 | 86.00 | 89.00 | 86.00 | 88.00 | 3.0M |
| 2022-11-02 | 86.00 | 89.00 | 86.00 | 86.00 | 7.0M |
| 2022-11-01 | 86.00 | 90.00 | 86.00 | 87.00 | 6.0M |
| 2022-10-31 | 86.00 | 94.00 | 86.00 | 87.00 | 27.7M |
| 2022-10-28 | 86.00 | 88.00 | 85.00 | 86.00 | 4.5M |
| 2022-10-27 | 88.00 | 89.00 | 86.00 | 86.00 | 6.6M |
| 2022-10-26 | 85.00 | 94.00 | 84.00 | 88.00 | 38.2M |
| 2022-10-25 | 85.00 | 89.00 | 84.00 | 85.00 | 7.9M |
| 2022-10-24 | 83.00 | 86.00 | 83.00 | 85.00 | 5.3M |
| 2022-10-21 | 82.00 | 85.00 | 80.00 | 84.00 | 11.6M |
| 2022-10-20 | 80.00 | 82.00 | 79.00 | 82.00 | 3.3M |
| 2022-10-19 | 80.00 | 83.00 | 79.00 | 80.00 | 9.1M |
| 2022-10-18 | 80.00 | 81.00 | 79.00 | 80.00 | 4.6M |
| 2022-10-17 | 79.00 | 86.00 | 79.00 | 80.00 | 10.4M |
| 2022-10-14 | 89.00 | 91.00 | 84.00 | 84.00 | 22.0M |
| 2022-10-13 | 90.00 | 97.00 | 88.00 | 90.00 | 28.6M |
| 2022-10-12 | 92.00 | 93.00 | 88.00 | 90.00 | 10.8M |
| 2022-10-11 | 94.00 | 95.00 | 92.00 | 92.00 | 4.3M |
| 2022-10-10 | 95.00 | 97.00 | 93.00 | 94.00 | 6.4M |
| 2022-10-07 | 96.00 | 100.00 | 94.00 | 95.00 | 10.6M |
| 2022-10-06 | 95.00 | 98.00 | 95.00 | 96.00 | 4.2M |
| 2022-10-05 | 96.00 | 99.00 | 96.00 | 96.00 | 10.4M |
| 2022-10-04 | 93.00 | 101.00 | 93.00 | 96.00 | 12.8M |
| 2022-10-03 | 94.00 | 104.00 | 94.00 | 96.00 | 20.3M |
| 2022-09-30 | 102.00 | 102.00 | 95.00 | 97.00 | 14.5M |
| 2022-09-29 | 105.00 | 111.00 | 99.00 | 102.00 | 29.2M |
| 2022-09-28 | 103.00 | 110.00 | 101.00 | 105.00 | 19.2M |
| 2022-09-27 | 116.00 | 117.00 | 107.00 | 107.00 | 64.3M |
| 2022-09-26 | 94.00 | 115.00 | 94.00 | 115.00 | 95.3M |
| 2022-09-23 | 105.00 | 105.00 | 98.00 | 99.00 | 35.7M |
| 2022-09-22 | 106.00 | 115.00 | 105.00 | 105.00 | 115.7M |
| 2022-09-21 | 83.00 | 114.00 | 83.00 | 105.00 | 198.7M |
| 2022-09-20 | 90.00 | 95.00 | 89.00 | 89.00 | 23.1M |
| 2022-09-19 | 99.00 | 100.00 | 93.00 | 95.00 | 13.1M |
| 2022-09-16 | 100.00 | 102.00 | 96.00 | 99.00 | 14.9M |
| 2022-09-15 | 96.00 | 104.00 | 96.00 | 100.00 | 14.3M |
| 2022-09-14 | 107.00 | 108.00 | 102.00 | 103.00 | 17.1M |
| 2022-09-13 | 100.00 | 112.00 | 100.00 | 107.00 | 15.2M |
| 2022-09-12 | 112.00 | 113.00 | 107.00 | 107.00 | 18.1M |
| 2022-09-09 | 109.00 | 116.00 | 107.00 | 111.00 | 31.1M |
| 2022-09-08 | 111.00 | 114.00 | 108.00 | 109.00 | 9.3M |
| 2022-09-07 | 113.00 | 115.00 | 110.00 | 112.00 | 5.5M |
| 2022-09-06 | 111.00 | 116.00 | 104.00 | 112.00 | 38.1M |
| 2022-09-05 | 115.00 | 116.00 | 110.00 | 111.00 | 9.8M |
| 2022-09-02 | 111.00 | 117.00 | 111.00 | 115.00 | 9.2M |
| 2022-09-01 | 107.00 | 122.00 | 107.00 | 114.00 | 39.5M |
| 2022-08-31 | 121.00 | 121.00 | 112.00 | 114.00 | 15.2M |
| 2022-08-30 | 117.00 | 125.00 | 117.00 | 118.00 | 32.2M |
| 2022-08-29 | 124.00 | 131.00 | 123.00 | 124.00 | 36.2M |
| 2022-08-26 | 137.00 | 137.00 | 130.00 | 131.00 | 34.6M |
| 2022-08-25 | 139.00 | 139.00 | 133.00 | 136.00 | 19.6M |
| 2022-08-24 | 139.00 | 141.00 | 134.00 | 136.00 | 55.9M |
| 2022-08-23 | 135.00 | 145.00 | 134.00 | 140.00 | 235.2M |
| 2022-08-22 | 135.00 | 138.00 | 131.00 | 135.00 | 43.7M |
| 2022-08-19 | 137.00 | 140.00 | 133.00 | 134.00 | 41.7M |
| 2022-08-18 | 136.00 | 139.00 | 133.00 | 136.00 | 45.2M |
| 2022-08-16 | 137.00 | 140.00 | 133.00 | 136.00 | 69.0M |
| 2022-08-15 | 130.00 | 150.00 | 130.00 | 138.00 | 492.9M |
| 2022-08-12 | 139.00 | 139.00 | 139.00 | 139.00 | 35.6M |
| 2022-08-11 | 149.00 | 149.00 | 149.00 | 149.00 | 21.8M |
| 2022-08-10 | 230.00 | 230.00 | 160.00 | 160.00 | 447.5M |
| 2022-08-09 | 160.00 | 171.00 | 160.00 | 171.00 | 5.2M |