80.50
Última Actualización: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 80.90 | 81.40 | 80.40 | 80.50 | 0.1M |
| 2025-10-02 | 83.30 | 83.30 | 80.80 | 80.80 | 0.2M |
| 2025-10-01 | 79.40 | 83.00 | 79.40 | 82.00 | 0.2M |
| 2025-09-30 | 78.70 | 79.70 | 78.70 | 79.40 | 0.0M |
| 2025-09-26 | 80.50 | 80.50 | 78.20 | 78.60 | 0.1M |
| 2025-09-25 | 81.80 | 81.80 | 80.10 | 80.70 | 0.1M |
| 2025-09-24 | 80.60 | 81.50 | 80.40 | 81.00 | 0.1M |
| 2025-09-23 | 82.00 | 82.90 | 80.60 | 80.60 | 0.2M |
| 2025-09-22 | 83.60 | 84.80 | 81.20 | 82.00 | 0.3M |
| 2025-09-19 | 88.00 | 88.00 | 85.50 | 85.50 | 0.2M |
| 2025-09-18 | 89.20 | 90.00 | 87.00 | 87.60 | 0.3M |
| 2025-09-17 | 92.20 | 92.20 | 89.60 | 89.70 | 0.3M |
| 2025-09-16 | 92.40 | 92.70 | 91.30 | 91.90 | 0.3M |
| 2025-09-15 | 91.40 | 92.10 | 89.20 | 91.50 | 0.5M |
| 2025-09-12 | 91.40 | 94.00 | 91.40 | 93.30 | 0.4M |
| 2025-09-11 | 91.40 | 94.10 | 91.10 | 91.10 | 0.2M |
| 2025-09-10 | 91.70 | 92.00 | 91.10 | 91.70 | 0.1M |
| 2025-09-09 | 93.00 | 93.00 | 91.10 | 91.30 | 0.1M |
| 2025-09-08 | 93.00 | 93.70 | 91.30 | 92.30 | 0.2M |
| 2025-09-05 | 95.00 | 95.00 | 92.20 | 93.00 | 0.2M |
| 2025-09-04 | 94.50 | 98.00 | 93.40 | 93.40 | 0.6M |
| 2025-09-03 | 94.20 | 94.50 | 93.20 | 93.50 | 0.3M |
| 2025-09-02 | 92.00 | 94.50 | 90.70 | 93.70 | 0.5M |
| 2025-09-01 | 94.20 | 94.80 | 91.70 | 92.00 | 0.2M |
| 2025-08-29 | 92.80 | 94.10 | 91.00 | 93.70 | 0.3M |
| 2025-08-28 | 92.30 | 92.90 | 91.60 | 91.60 | 0.2M |
| 2025-08-27 | 94.50 | 94.50 | 92.00 | 92.30 | 0.3M |
| 2025-08-26 | 94.00 | 96.00 | 92.80 | 94.00 | 0.8M |
| 2025-08-25 | 91.60 | 92.00 | 91.00 | 91.80 | 0.4M |
| 2025-08-22 | 88.60 | 91.00 | 88.60 | 90.50 | 0.3M |
| 2025-08-21 | 88.70 | 90.90 | 87.50 | 88.30 | 0.2M |
| 2025-08-20 | 90.90 | 90.90 | 87.30 | 87.30 | 0.2M |
| 2025-08-19 | 91.00 | 92.40 | 89.00 | 90.00 | 0.5M |
| 2025-08-18 | 88.20 | 91.40 | 87.20 | 89.70 | 0.4M |
| 2025-08-15 | 87.50 | 89.10 | 87.50 | 88.30 | 0.2M |
| 2025-08-14 | 89.80 | 89.80 | 86.90 | 88.10 | 0.8M |
| 2025-08-13 | 92.00 | 96.00 | 92.00 | 93.20 | 0.7M |
| 2025-08-12 | 90.40 | 91.60 | 88.10 | 91.40 | 0.5M |
| 2025-08-11 | 92.10 | 93.30 | 90.10 | 91.30 | 0.4M |
| 2025-08-08 | 90.30 | 92.50 | 89.30 | 91.90 | 0.3M |
| 2025-08-07 | 90.80 | 91.80 | 89.40 | 89.80 | 0.2M |
| 2025-08-06 | 91.80 | 91.80 | 89.80 | 90.10 | 0.2M |
| 2025-08-05 | 95.70 | 95.70 | 91.80 | 91.80 | 0.6M |
| 2025-08-04 | 89.90 | 96.10 | 88.50 | 94.40 | 1.3M |
| 2025-08-01 | 87.70 | 88.20 | 86.60 | 88.00 | 0.2M |
| 2025-07-31 | 88.40 | 88.50 | 86.70 | 87.70 | 0.3M |
| 2025-07-30 | 86.10 | 88.50 | 86.00 | 87.90 | 0.4M |
| 2025-07-29 | 85.70 | 88.50 | 85.60 | 86.10 | 0.3M |
| 2025-07-28 | 81.50 | 87.30 | 81.50 | 85.80 | 0.6M |
| 2025-07-25 | 80.00 | 80.60 | 79.00 | 80.00 | 0.2M |
| 2025-07-24 | 77.00 | 80.30 | 77.00 | 79.80 | 0.1M |
| 2025-07-23 | 78.80 | 78.80 | 77.80 | 78.40 | 0.0M |
| 2025-07-22 | 80.50 | 80.50 | 77.20 | 77.60 | 0.2M |
| 2025-07-21 | 79.20 | 81.60 | 79.00 | 79.80 | 0.2M |
| 2025-07-18 | 79.10 | 80.00 | 78.30 | 79.10 | 0.1M |
| 2025-07-17 | 78.40 | 79.50 | 78.20 | 78.20 | 0.1M |
| 2025-07-16 | 78.20 | 80.30 | 76.80 | 78.00 | 0.2M |
| 2025-07-15 | 76.10 | 78.50 | 76.10 | 77.50 | 0.1M |
| 2025-07-14 | 77.00 | 77.00 | 75.00 | 75.60 | 0.1M |
| 2025-07-11 | 77.90 | 80.80 | 77.70 | 77.70 | 0.5M |
| 2025-07-10 | 74.70 | 78.50 | 74.40 | 77.40 | 0.4M |
| 2025-07-09 | 71.20 | 71.70 | 71.10 | 71.50 | 0.0M |
| 2025-07-08 | 72.50 | 72.50 | 70.50 | 70.50 | 0.1M |
| 2025-07-07 | 72.20 | 72.70 | 71.20 | 71.30 | 0.0M |
| 2025-07-04 | 73.90 | 74.00 | 72.60 | 72.60 | 0.1M |
| 2025-07-03 | 74.60 | 75.30 | 73.10 | 73.10 | 0.2M |
| 2025-07-02 | 72.00 | 74.30 | 72.00 | 74.30 | 0.2M |
| 2025-07-01 | 71.60 | 73.40 | 71.60 | 72.30 | 0.2M |
| 2025-06-30 | 72.20 | 72.50 | 70.50 | 70.90 | 0.1M |
| 2025-06-27 | 71.80 | 72.70 | 71.00 | 71.40 | 0.0M |
| 2025-06-26 | 71.50 | 72.50 | 71.50 | 71.70 | 0.1M |
| 2025-06-25 | 72.00 | 72.00 | 70.80 | 71.00 | 0.0M |
| 2025-06-24 | 70.70 | 71.50 | 70.60 | 70.80 | 0.1M |
| 2025-06-23 | 69.10 | 73.10 | 68.00 | 70.00 | 0.2M |
| 2025-06-20 | 68.80 | 70.00 | 66.80 | 69.00 | 0.1M |
| 2025-06-19 | 69.40 | 69.80 | 69.20 | 69.50 | 0.0M |
| 2025-06-18 | 69.60 | 70.40 | 69.50 | 70.20 | 0.0M |
| 2025-06-17 | 69.00 | 69.80 | 68.50 | 68.80 | 0.1M |
| 2025-06-16 | 68.60 | 69.10 | 67.80 | 68.50 | 0.1M |
| 2025-06-13 | 71.00 | 71.20 | 69.00 | 69.20 | 0.1M |
| 2025-06-12 | 72.90 | 72.90 | 71.80 | 71.80 | 0.0M |
| 2025-06-11 | 71.50 | 72.60 | 71.50 | 72.10 | 0.0M |
| 2025-06-10 | 73.20 | 73.20 | 72.00 | 72.10 | 0.1M |
| 2025-06-09 | 72.10 | 74.00 | 71.20 | 71.80 | 0.1M |
| 2025-06-06 | 72.70 | 73.60 | 72.00 | 72.10 | 0.2M |
| 2025-06-05 | 71.10 | 73.30 | 70.90 | 72.20 | 0.2M |
| 2025-06-04 | 70.50 | 72.50 | 69.90 | 70.70 | 0.1M |
| 2025-06-03 | 70.30 | 70.30 | 69.50 | 69.50 | 0.0M |
| 2025-06-02 | 69.50 | 70.10 | 69.20 | 69.50 | 0.1M |
| 2025-05-29 | 71.00 | 73.90 | 69.60 | 70.00 | 0.5M |
| 2025-05-28 | 69.50 | 71.30 | 68.80 | 70.50 | 0.2M |
| 2025-05-27 | 70.30 | 70.30 | 68.80 | 68.80 | 0.1M |
| 2025-05-26 | 70.70 | 70.90 | 70.00 | 70.00 | 0.0M |
| 2025-05-23 | 70.60 | 71.50 | 70.50 | 70.50 | 0.1M |
| 2025-05-22 | 71.10 | 71.10 | 70.30 | 70.50 | 0.1M |
| 2025-05-21 | 71.50 | 71.50 | 70.50 | 71.10 | 0.1M |
| 2025-05-20 | 72.60 | 72.60 | 70.40 | 70.50 | 0.1M |
| 2025-05-19 | 72.20 | 72.70 | 71.50 | 71.50 | 0.1M |
| 2025-05-16 | 71.60 | 73.20 | 71.60 | 72.80 | 0.1M |
| 2025-05-15 | 73.50 | 74.00 | 71.90 | 71.90 | 0.1M |
| 2025-05-14 | 72.30 | 72.80 | 71.90 | 72.40 | 0.1M |
| 2025-05-13 | 75.20 | 75.90 | 72.40 | 72.40 | 0.2M |
| 2025-05-12 | 74.50 | 74.90 | 73.70 | 74.00 | 0.4M |
| 2025-05-09 | 71.20 | 74.40 | 70.60 | 73.80 | 0.3M |
| 2025-05-08 | 71.10 | 72.10 | 70.70 | 71.10 | 0.4M |
| 2025-05-07 | 66.50 | 71.80 | 64.70 | 70.60 | 0.4M |
| 2025-05-06 | 65.80 | 66.80 | 65.80 | 66.30 | 0.0M |
| 2025-05-05 | 69.40 | 69.40 | 65.20 | 65.80 | 0.2M |
| 2025-05-02 | 69.30 | 69.70 | 69.00 | 69.10 | 0.1M |
| 2025-04-30 | 71.50 | 71.50 | 68.30 | 68.60 | 0.2M |
| 2025-04-29 | 68.20 | 71.40 | 67.00 | 71.00 | 0.3M |
| 2025-04-28 | 65.30 | 67.20 | 65.30 | 67.20 | 0.1M |
| 2025-04-25 | 64.70 | 65.90 | 64.10 | 64.80 | 0.2M |
| 2025-04-24 | 64.20 | 65.00 | 63.00 | 63.20 | 0.1M |
| 2025-04-23 | 64.60 | 65.20 | 64.00 | 64.20 | 0.1M |
| 2025-04-22 | 64.50 | 65.00 | 62.70 | 62.70 | 0.1M |
| 2025-04-21 | 66.00 | 66.60 | 64.50 | 64.50 | 0.1M |
| 2025-04-18 | 66.20 | 68.00 | 66.20 | 66.80 | 0.1M |
| 2025-04-17 | 65.00 | 66.90 | 64.50 | 66.00 | 0.0M |
| 2025-04-16 | 66.30 | 68.10 | 66.20 | 66.20 | 0.1M |
| 2025-04-15 | 64.50 | 67.60 | 64.50 | 67.40 | 0.1M |
| 2025-04-14 | 66.60 | 68.10 | 64.50 | 64.50 | 0.2M |
| 2025-04-11 | 62.60 | 65.70 | 62.00 | 64.50 | 0.1M |
| 2025-04-10 | 63.70 | 64.10 | 63.00 | 64.10 | 0.2M |
| 2025-04-09 | 65.00 | 65.10 | 58.30 | 58.30 | 0.3M |
| 2025-04-08 | 64.50 | 66.80 | 64.50 | 64.70 | 0.3M |
| 2025-04-07 | 71.60 | 71.60 | 71.60 | 71.60 | 0.0M |
| 2025-04-02 | 79.70 | 80.00 | 79.10 | 79.50 | 0.1M |
| 2025-04-01 | 79.60 | 81.20 | 78.80 | 80.30 | 0.1M |
| 2025-03-31 | 83.50 | 84.80 | 78.50 | 78.60 | 0.5M |
| 2025-03-28 | 84.90 | 84.90 | 82.00 | 82.00 | 0.2M |
| 2025-03-27 | 85.70 | 85.70 | 84.20 | 84.40 | 0.1M |
| 2025-03-26 | 86.50 | 87.40 | 86.00 | 86.30 | 0.2M |
| 2025-03-25 | 88.80 | 89.20 | 86.20 | 86.30 | 0.4M |
| 2025-03-24 | 89.70 | 89.70 | 87.60 | 88.40 | 0.4M |
| 2025-03-21 | 89.40 | 89.70 | 88.40 | 88.40 | 0.0M |
| 2025-03-20 | 88.10 | 89.00 | 87.10 | 88.70 | 0.0M |
| 2025-03-19 | 88.00 | 88.20 | 87.00 | 87.40 | 0.1M |
| 2025-03-18 | 87.10 | 88.10 | 86.50 | 87.50 | 0.3M |
| 2025-03-17 | 83.80 | 88.00 | 82.30 | 87.00 | 0.5M |
| 2025-03-14 | 88.00 | 88.00 | 84.70 | 84.90 | 0.2M |
| 2025-03-13 | 89.00 | 89.10 | 87.00 | 87.00 | 0.3M |
| 2025-03-12 | 85.10 | 88.60 | 85.10 | 87.20 | 0.3M |
| 2025-03-11 | 84.50 | 85.30 | 82.90 | 84.80 | 0.1M |
| 2025-03-10 | 83.70 | 86.60 | 83.60 | 85.20 | 0.2M |
| 2025-03-07 | 87.00 | 87.90 | 84.00 | 84.50 | 0.2M |
| 2025-03-06 | 90.00 | 90.70 | 86.10 | 86.40 | 0.4M |
| 2025-03-05 | 87.20 | 90.60 | 85.90 | 89.90 | 0.4M |
| 2025-03-04 | 86.00 | 87.10 | 83.70 | 86.80 | 0.2M |
| 2025-03-03 | 87.30 | 89.10 | 86.10 | 86.90 | 0.6M |
| 2025-02-27 | 84.00 | 87.50 | 83.60 | 86.10 | 0.0M |
| 2025-02-26 | 84.20 | 85.90 | 83.50 | 83.90 | 0.0M |
| 2025-02-25 | 86.10 | 86.10 | 84.10 | 84.10 | 0.0M |
| 2025-02-24 | 86.90 | 87.00 | 85.30 | 85.80 | 0.0M |
| 2025-02-21 | 86.60 | 87.80 | 86.60 | 87.00 | 0.0M |
| 2025-02-20 | 87.00 | 87.30 | 86.30 | 86.70 | 0.0M |
| 2025-02-19 | 85.90 | 88.00 | 85.30 | 87.20 | 0.0M |
| 2025-02-18 | 85.00 | 87.00 | 84.40 | 85.70 | 0.0M |
| 2025-02-17 | 80.40 | 86.30 | 80.40 | 84.40 | 0.0M |
| 2025-02-14 | 81.10 | 81.20 | 80.00 | 80.00 | 0.0M |
| 2025-02-13 | 79.60 | 83.00 | 79.40 | 81.10 | 0.0M |
| 2025-02-12 | 80.90 | 80.90 | 79.30 | 79.50 | 0.0M |
| 2025-02-11 | 80.90 | 81.10 | 79.40 | 79.40 | 0.0M |
| 2025-02-10 | 81.10 | 81.60 | 79.30 | 79.90 | 0.0M |
| 2025-02-07 | 80.80 | 83.60 | 80.20 | 82.00 | 0.0M |
| 2025-02-06 | 76.00 | 81.00 | 75.40 | 80.00 | 0.0M |
| 2025-02-05 | 75.10 | 75.60 | 74.60 | 75.00 | 0.0M |
| 2025-02-04 | 75.20 | 75.50 | 73.90 | 74.10 | 0.0M |
| 2025-02-03 | 74.40 | 75.00 | 72.20 | 75.00 | 0.0M |
| 2025-01-22 | 75.60 | 75.70 | 74.00 | 75.50 | 0.0M |
| 2025-01-21 | 74.90 | 77.30 | 74.30 | 75.50 | 0.0M |
| 2025-01-20 | 74.10 | 74.60 | 73.20 | 73.70 | 0.0M |
| 2025-01-17 | 76.20 | 76.50 | 74.00 | 74.00 | 0.0M |
| 2025-01-16 | 76.70 | 77.70 | 76.00 | 76.20 | 0.0M |
| 2025-01-15 | 77.10 | 78.20 | 75.80 | 76.40 | 0.0M |
| 2025-01-14 | 78.30 | 79.40 | 76.80 | 77.10 | 0.0M |
| 2025-01-13 | 74.00 | 78.90 | 70.90 | 77.10 | 0.0M |
| 2025-01-10 | 75.80 | 75.80 | 73.80 | 74.40 | 0.1M |
| 2025-01-09 | 76.80 | 76.80 | 73.70 | 73.70 | 0.0M |
| 2025-01-08 | 75.80 | 77.10 | 75.00 | 76.80 | 0.0M |
| 2025-01-07 | 74.90 | 76.10 | 74.30 | 75.60 | 0.0M |
| 2025-01-06 | 74.30 | 75.70 | 73.80 | 74.70 | 0.0M |
| 2025-01-03 | 74.70 | 75.20 | 73.40 | 73.80 | 0.1M |
| 2025-01-02 | 74.90 | 75.30 | 74.20 | 74.50 | 0.0M |