132.17
Última Actualización: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 130.90 | 132.39 | 130.76 | 132.17 | 2.5M |
| 2025-09-29 | 127.73 | 130.47 | 127.73 | 130.47 | 3.1M |
| 2025-09-26 | 130.00 | 130.18 | 127.92 | 128.39 | 2.2M |
| 2025-09-25 | 130.56 | 131.09 | 129.05 | 129.25 | 2.7M |
| 2025-09-24 | 132.63 | 132.66 | 130.25 | 131.04 | 1.6M |
| 2025-09-23 | 129.79 | 131.87 | 129.58 | 131.84 | 2.1M |
| 2025-09-22 | 131.13 | 131.56 | 128.00 | 129.48 | 3.0M |
| 2025-09-19 | 129.81 | 132.56 | 129.57 | 131.47 | 4.7M |
| 2025-09-18 | 127.26 | 130.45 | 126.95 | 129.37 | 11.8M |
| 2025-09-17 | 126.50 | 127.83 | 126.06 | 127.18 | 4.4M |
| 2025-09-16 | 127.50 | 128.00 | 125.40 | 126.50 | 2.1M |
| 2025-09-15 | 126.55 | 127.70 | 126.11 | 127.06 | 1.9M |
| 2025-09-12 | 124.90 | 125.82 | 123.57 | 125.43 | 1.8M |
| 2025-09-11 | 125.17 | 127.20 | 124.87 | 126.40 | 2.3M |
| 2025-09-10 | 124.00 | 125.53 | 123.48 | 124.87 | 1.9M |
| 2025-09-09 | 125.43 | 126.87 | 123.79 | 123.79 | 2.5M |
| 2025-09-08 | 125.19 | 125.67 | 123.90 | 125.03 | 2.4M |
| 2025-09-05 | 122.49 | 125.49 | 122.31 | 124.87 | 2.6M |
| 2025-09-04 | 120.73 | 122.32 | 120.45 | 121.59 | 3.8M |
| 2025-09-03 | 120.61 | 121.03 | 120.12 | 120.76 | 2.5M |
| 2025-09-02 | 120.99 | 122.00 | 120.11 | 120.73 | 2.6M |
| 2025-09-01 | 121.27 | 122.65 | 120.77 | 121.61 | 1.6M |
| 2025-08-29 | 122.70 | 123.42 | 121.67 | 122.49 | 5.1M |
| 2025-08-28 | 121.88 | 122.82 | 120.51 | 121.13 | 2.2M |
| 2025-08-27 | 118.10 | 120.19 | 117.55 | 120.09 | 2.0M |
| 2025-08-26 | 119.27 | 119.34 | 115.53 | 117.04 | 2.9M |
| 2025-08-25 | 119.99 | 120.78 | 119.38 | 119.38 | 1.4M |
| 2025-08-22 | 116.91 | 119.44 | 116.26 | 118.93 | 2.1M |
| 2025-08-21 | 115.60 | 117.91 | 115.39 | 116.59 | 1.8M |
| 2025-08-20 | 115.63 | 116.09 | 114.62 | 115.58 | 1.9M |
| 2025-08-19 | 116.00 | 117.26 | 114.90 | 115.23 | 2.7M |
| 2025-08-18 | 116.68 | 119.76 | 116.41 | 119.43 | 1.9M |
| 2025-08-15 | 117.77 | 118.30 | 116.06 | 116.45 | 2.2M |
| 2025-08-14 | 118.26 | 121.20 | 117.61 | 117.74 | 2.7M |
| 2025-08-13 | 122.39 | 123.37 | 119.80 | 119.80 | 4.9M |
| 2025-08-12 | 116.26 | 123.66 | 116.00 | 122.74 | 9.0M |
| 2025-08-11 | 111.05 | 111.19 | 109.07 | 110.97 | 2.4M |
| 2025-08-08 | 112.00 | 112.98 | 111.00 | 111.59 | 3.2M |
| 2025-08-07 | 110.01 | 112.25 | 108.95 | 111.49 | 3.7M |
| 2025-08-06 | 108.41 | 109.50 | 107.57 | 109.38 | 2.7M |
| 2025-08-05 | 107.96 | 109.20 | 107.03 | 107.60 | 3.5M |
| 2025-08-04 | 110.00 | 110.37 | 107.58 | 108.58 | 1.3M |
| 2025-08-01 | 109.71 | 111.30 | 108.14 | 108.87 | 4.0M |
| 2025-07-31 | 107.76 | 108.57 | 106.55 | 108.31 | 2.3M |
| 2025-07-30 | 106.92 | 109.99 | 106.40 | 108.96 | 3.0M |
| 2025-07-29 | 107.69 | 108.27 | 106.30 | 106.91 | 1.5M |
| 2025-07-28 | 107.10 | 107.91 | 105.80 | 106.94 | 2.7M |
| 2025-07-25 | 110.06 | 110.18 | 107.18 | 107.45 | 1.9M |
| 2025-07-24 | 109.45 | 109.88 | 108.78 | 108.97 | 1.9M |
| 2025-07-23 | 110.15 | 111.40 | 108.76 | 110.94 | 2.6M |
| 2025-07-22 | 111.36 | 112.17 | 109.66 | 110.09 | 2.5M |
| 2025-07-21 | 110.80 | 111.47 | 110.15 | 111.21 | 1.6M |
| 2025-07-18 | 111.27 | 112.80 | 110.36 | 110.68 | 3.7M |
| 2025-07-17 | 112.05 | 112.57 | 111.37 | 112.49 | 3.3M |
| 2025-07-16 | 111.32 | 112.94 | 110.95 | 112.38 | 2.0M |
| 2025-07-15 | 111.92 | 112.29 | 110.35 | 111.66 | 2.2M |
| 2025-07-14 | 111.32 | 111.94 | 110.90 | 111.37 | 2.8M |
| 2025-07-11 | 111.33 | 112.64 | 110.79 | 111.63 | 1.6M |
| 2025-07-10 | 112.51 | 112.51 | 110.01 | 112.01 | 4.2M |
| 2025-07-09 | 114.51 | 115.05 | 113.05 | 113.50 | 2.0M |
| 2025-07-08 | 114.50 | 114.65 | 113.21 | 114.34 | 3.1M |
| 2025-07-07 | 117.30 | 118.17 | 115.35 | 115.70 | 1.9M |
| 2025-07-04 | 117.53 | 118.06 | 116.70 | 117.82 | 0.8M |
| 2025-07-03 | 115.70 | 118.49 | 115.70 | 117.35 | 1.9M |
| 2025-07-02 | 120.79 | 120.79 | 115.00 | 115.22 | 4.7M |
| 2025-07-01 | 119.65 | 121.30 | 119.28 | 120.54 | 2.4M |
| 2025-06-30 | 114.51 | 119.83 | 114.27 | 119.13 | 3.4M |
| 2025-06-27 | 114.70 | 115.42 | 114.45 | 115.05 | 1.6M |
| 2025-06-26 | 114.41 | 115.25 | 113.46 | 115.16 | 1.7M |
| 2025-06-25 | 113.66 | 114.73 | 113.15 | 113.68 | 1.8M |
| 2025-06-24 | 114.40 | 116.04 | 113.50 | 114.91 | 2.2M |
| 2025-06-23 | 115.35 | 115.39 | 113.29 | 114.03 | 2.3M |
| 2025-06-20 | 116.26 | 116.26 | 114.73 | 115.65 | 3.8M |
| 2025-06-18 | 116.69 | 117.47 | 115.94 | 115.95 | 1.9M |
| 2025-06-17 | 115.28 | 116.79 | 114.72 | 116.79 | 3.9M |
| 2025-06-16 | 116.57 | 116.69 | 115.58 | 115.63 | 3.4M |
| 2025-06-13 | 114.20 | 115.99 | 114.18 | 115.11 | 2.4M |
| 2025-06-12 | 114.68 | 116.00 | 113.93 | 115.84 | 2.9M |
| 2025-06-11 | 114.55 | 116.39 | 114.16 | 115.40 | 2.4M |
| 2025-06-10 | 114.15 | 116.01 | 113.77 | 115.05 | 3.4M |
| 2025-06-09 | 114.21 | 115.44 | 111.98 | 113.12 | 2.6M |
| 2025-06-06 | 115.09 | 115.56 | 113.87 | 114.96 | 1.9M |
| 2025-06-05 | 115.11 | 115.52 | 113.67 | 115.06 | 1.9M |
| 2025-06-04 | 116.25 | 116.90 | 113.94 | 114.57 | 2.4M |
| 2025-06-03 | 115.75 | 116.53 | 114.64 | 116.08 | 2.3M |
| 2025-06-02 | 117.39 | 118.45 | 115.18 | 115.55 | 1.5M |
| 2025-05-30 | 119.65 | 119.65 | 116.26 | 117.38 | 5.5M |
| 2025-05-29 | 117.27 | 119.80 | 117.27 | 119.00 | 2.9M |
| 2025-05-28 | 119.03 | 119.27 | 117.27 | 117.27 | 2.3M |
| 2025-05-27 | 120.05 | 120.84 | 118.45 | 118.94 | 1.9M |
| 2025-05-26 | 117.30 | 119.30 | 117.11 | 118.47 | 1.1M |
| 2025-05-23 | 115.01 | 117.22 | 113.56 | 117.06 | 1.9M |
| 2025-05-22 | 118.00 | 118.08 | 115.84 | 115.97 | 3.1M |
| 2025-05-21 | 119.33 | 119.72 | 117.70 | 118.18 | 4.1M |
| 2025-05-20 | 116.86 | 119.70 | 116.26 | 119.32 | 4.0M |
| 2025-05-19 | 116.14 | 117.14 | 115.82 | 116.62 | 1.3M |
| 2025-05-16 | 115.54 | 116.32 | 114.65 | 116.30 | 3.2M |
| 2025-05-15 | 114.95 | 116.00 | 114.42 | 116.00 | 2.0M |
| 2025-05-14 | 113.50 | 115.27 | 113.37 | 114.11 | 3.4M |
| 2025-05-13 | 114.00 | 115.01 | 110.42 | 114.12 | 6.0M |
| 2025-05-12 | 117.00 | 117.08 | 112.59 | 113.51 | 5.1M |
| 2025-05-09 | 116.49 | 118.57 | 116.04 | 116.93 | 4.8M |
| 2025-05-08 | 118.00 | 118.76 | 115.99 | 116.21 | 7.5M |
| 2025-05-07 | 115.00 | 116.24 | 113.74 | 115.55 | 4.9M |
| 2025-05-06 | 113.50 | 115.08 | 113.33 | 114.72 | 6.3M |
| 2025-05-05 | 114.26 | 114.26 | 112.48 | 113.41 | 3.2M |
| 2025-05-02 | 113.52 | 114.13 | 112.69 | 114.00 | 3.4M |
| 2025-04-30 | 111.59 | 114.24 | 111.50 | 113.89 | 7.8M |
| 2025-04-29 | 112.14 | 112.67 | 110.74 | 111.19 | 4.7M |
| 2025-04-28 | 111.27 | 112.09 | 110.83 | 111.65 | 4.0M |
| 2025-04-25 | 111.27 | 111.94 | 110.79 | 111.63 | 4.0M |
| 2025-04-24 | 109.54 | 111.58 | 109.24 | 111.21 | 4.0M |
| 2025-04-23 | 106.91 | 109.36 | 106.48 | 108.95 | 4.8M |
| 2025-04-22 | 107.94 | 110.29 | 107.77 | 109.99 | 3.9M |
| 2025-04-17 | 106.86 | 109.25 | 106.71 | 109.01 | 2.2M |
| 2025-04-16 | 108.03 | 108.29 | 106.40 | 107.30 | 3.5M |
| 2025-04-15 | 107.99 | 108.78 | 107.32 | 108.43 | 3.0M |
| 2025-04-14 | 108.35 | 108.95 | 106.88 | 108.40 | 2.8M |
| 2025-04-11 | 105.50 | 107.59 | 105.12 | 107.02 | 3.7M |
| 2025-04-10 | 103.28 | 105.00 | 102.74 | 105.00 | 5.1M |
| 2025-04-09 | 101.17 | 104.00 | 99.91 | 103.02 | 3.8M |
| 2025-04-08 | 102.11 | 103.70 | 101.00 | 101.59 | 2.6M |
| 2025-04-07 | 103.18 | 104.00 | 101.02 | 101.85 | 2.8M |
| 2025-04-04 | 105.00 | 105.28 | 102.43 | 103.40 | 3.7M |
| 2025-04-03 | 102.23 | 106.39 | 101.90 | 105.55 | 3.4M |
| 2025-04-02 | 102.35 | 103.10 | 101.65 | 102.21 | 2.4M |
| 2025-04-01 | 101.24 | 102.50 | 100.59 | 102.35 | 3.0M |
| 2025-03-31 | 102.33 | 103.08 | 101.13 | 102.00 | 2.8M |
| 2025-03-28 | 104.00 | 104.42 | 102.51 | 102.98 | 1.9M |
| 2025-03-27 | 102.90 | 104.49 | 102.36 | 104.01 | 4.4M |
| 2025-03-26 | 102.58 | 102.60 | 101.40 | 101.58 | 2.4M |
| 2025-03-25 | 100.40 | 103.50 | 100.21 | 102.10 | 5.2M |
| 2025-03-24 | 101.80 | 101.80 | 98.62 | 98.80 | 4.9M |
| 2025-03-21 | 102.34 | 102.34 | 100.01 | 101.35 | 5.5M |
| 2025-03-20 | 102.63 | 103.07 | 101.44 | 101.93 | 6.6M |
| 2025-03-19 | 100.99 | 103.25 | 100.03 | 102.65 | 8.5M |
| 2025-03-18 | 100.60 | 100.81 | 99.46 | 100.27 | 2.7M |
| 2025-03-17 | 99.79 | 100.80 | 98.76 | 100.60 | 5.0M |
| 2025-03-14 | 98.83 | 99.38 | 97.00 | 99.30 | 3.9M |
| 2025-03-13 | 96.33 | 98.00 | 94.12 | 97.79 | 3.6M |
| 2025-03-12 | 95.92 | 97.24 | 95.29 | 95.77 | 2.5M |
| 2025-03-11 | 96.47 | 96.80 | 94.96 | 95.94 | 3.1M |
| 2025-03-10 | 95.58 | 97.38 | 95.34 | 96.84 | 3.4M |
| 2025-03-07 | 93.20 | 96.82 | 92.95 | 96.19 | 3.3M |
| 2025-03-06 | 94.69 | 95.32 | 93.60 | 94.16 | 3.1M |
| 2025-03-05 | 94.80 | 95.12 | 93.19 | 94.11 | 2.6M |
| 2025-02-28 | 95.55 | 96.34 | 94.37 | 94.98 | 4.5M |
| 2025-02-27 | 96.59 | 97.10 | 95.57 | 95.82 | 2.1M |
| 2025-02-26 | 98.54 | 98.70 | 95.83 | 96.30 | 2.3M |
| 2025-02-25 | 97.79 | 99.16 | 96.94 | 97.90 | 3.4M |
| 2025-02-24 | 99.30 | 99.30 | 96.76 | 97.03 | 1.9M |
| 2025-02-21 | 98.98 | 99.42 | 97.45 | 98.55 | 1.4M |
| 2025-02-20 | 98.55 | 99.47 | 97.62 | 98.64 | 2.0M |
| 2025-02-19 | 99.38 | 99.87 | 98.41 | 99.02 | 2.0M |
| 2025-02-18 | 100.93 | 101.25 | 99.38 | 100.05 | 2.5M |
| 2025-02-17 | 101.60 | 101.90 | 100.32 | 100.69 | 2.1M |
| 2025-02-14 | 99.00 | 101.60 | 98.79 | 101.60 | 3.0M |
| 2025-02-13 | 96.46 | 98.99 | 96.46 | 98.82 | 2.2M |
| 2025-02-12 | 96.70 | 97.86 | 96.06 | 97.06 | 3.5M |
| 2025-02-11 | 97.49 | 98.58 | 97.17 | 98.05 | 2.6M |
| 2025-02-10 | 97.43 | 97.69 | 96.34 | 97.16 | 2.2M |
| 2025-02-07 | 97.51 | 98.58 | 95.87 | 96.51 | 2.2M |
| 2025-02-06 | 97.41 | 98.09 | 96.75 | 97.77 | 2.4M |
| 2025-02-05 | 97.20 | 97.95 | 96.59 | 97.84 | 2.9M |
| 2025-02-04 | 96.01 | 97.59 | 95.65 | 97.59 | 3.2M |
| 2025-02-03 | 93.99 | 96.19 | 93.93 | 96.19 | 2.4M |
| 2025-01-31 | 96.14 | 96.14 | 94.31 | 94.57 | 2.5M |
| 2025-01-30 | 92.85 | 96.48 | 92.85 | 95.63 | 3.1M |
| 2025-01-29 | 95.29 | 95.50 | 92.82 | 92.87 | 2.6M |
| 2025-01-28 | 95.55 | 95.69 | 94.17 | 94.57 | 2.2M |
| 2025-01-27 | 93.45 | 95.77 | 92.75 | 95.55 | 2.4M |
| 2025-01-24 | 92.07 | 93.47 | 92.07 | 92.80 | 1.1M |
| 2025-01-23 | 94.70 | 94.86 | 92.62 | 93.00 | 1.7M |
| 2025-01-22 | 95.20 | 95.29 | 93.55 | 94.00 | 2.7M |
| 2025-01-21 | 93.42 | 95.60 | 93.11 | 94.51 | 3.1M |
| 2025-01-20 | 92.58 | 94.69 | 92.23 | 93.55 | 2.4M |
| 2025-01-17 | 91.20 | 93.55 | 90.62 | 93.00 | 4.7M |
| 2025-01-16 | 92.62 | 92.64 | 90.21 | 91.04 | 2.6M |
| 2025-01-15 | 89.75 | 92.90 | 88.84 | 92.70 | 6.4M |
| 2025-01-14 | 87.65 | 89.50 | 86.69 | 88.29 | 5.4M |
| 2025-01-13 | 87.35 | 88.36 | 87.35 | 88.16 | 2.3M |
| 2025-01-10 | 88.00 | 88.43 | 86.90 | 87.59 | 3.1M |
| 2025-01-09 | 87.12 | 88.38 | 87.03 | 87.93 | 1.3M |
| 2025-01-08 | 88.31 | 88.81 | 87.03 | 87.10 | 3.3M |
| 2025-01-07 | 88.74 | 89.24 | 88.18 | 89.24 | 3.1M |
| 2025-01-06 | 87.89 | 88.95 | 87.17 | 88.07 | 2.4M |
| 2025-01-03 | 88.43 | 88.83 | 86.40 | 86.91 | 3.0M |
| 2025-01-02 | 88.25 | 89.07 | 87.43 | 88.47 | 3.0M |