34.75
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 86.00 | 86.75 | 85.00 | 86.50 | 0.5M |
| 2023-12-27 | 84.50 | 86.50 | 84.50 | 86.25 | 0.8M |
| 2023-12-26 | 84.75 | 84.75 | 83.00 | 84.00 | 0.3M |
| 2023-12-25 | 84.50 | 86.00 | 84.25 | 84.75 | 0.4M |
| 2023-12-22 | 84.50 | 86.50 | 83.75 | 84.00 | 1.0M |
| 2023-12-21 | 83.50 | 86.25 | 83.50 | 84.50 | 1.0M |
| 2023-12-20 | 78.50 | 84.00 | 78.00 | 84.00 | 1.7M |
| 2023-12-19 | 75.50 | 78.00 | 75.25 | 77.25 | 0.6M |
| 2023-12-18 | 75.25 | 76.75 | 74.75 | 75.25 | 0.5M |
| 2023-12-15 | 74.25 | 76.00 | 73.75 | 75.50 | 0.7M |
| 2023-12-14 | 73.25 | 75.25 | 73.25 | 74.00 | 0.7M |
| 2023-12-13 | 74.00 | 74.25 | 72.50 | 72.50 | 0.4M |
| 2023-12-12 | 73.25 | 74.50 | 73.00 | 73.00 | 0.3M |
| 2023-12-08 | 75.50 | 76.25 | 73.25 | 73.50 | 0.7M |
| 2023-12-07 | 75.00 | 76.25 | 73.00 | 75.50 | 0.8M |
| 2023-12-06 | 73.50 | 75.25 | 72.25 | 75.25 | 0.8M |
| 2023-12-04 | 72.50 | 74.50 | 72.25 | 73.00 | 0.6M |
| 2023-12-01 | 73.50 | 73.50 | 71.50 | 72.25 | 0.5M |
| 2023-11-30 | 72.75 | 73.75 | 71.25 | 73.75 | 0.5M |
| 2023-11-29 | 74.00 | 76.25 | 72.50 | 72.50 | 1.0M |
| 2023-11-28 | 74.75 | 74.75 | 73.50 | 73.50 | 0.8M |
| 2023-11-27 | 76.00 | 76.00 | 74.25 | 74.50 | 0.5M |
| 2023-11-24 | 76.75 | 77.50 | 75.50 | 76.00 | 0.3M |
| 2023-11-23 | 77.00 | 78.50 | 76.25 | 76.50 | 0.5M |
| 2023-11-22 | 77.50 | 78.75 | 76.25 | 76.50 | 0.4M |
| 2023-11-21 | 78.00 | 78.50 | 76.25 | 76.75 | 1.0M |
| 2023-11-20 | 76.00 | 79.50 | 76.00 | 77.75 | 1.2M |
| 2023-11-17 | 75.50 | 78.50 | 75.00 | 75.75 | 0.8M |
| 2023-11-16 | 74.50 | 76.75 | 74.50 | 75.25 | 0.3M |
| 2023-11-15 | 75.50 | 75.50 | 73.75 | 74.00 | 0.7M |
| 2023-11-14 | 76.75 | 77.25 | 72.25 | 73.50 | 2.0M |
| 2023-11-13 | 79.00 | 79.25 | 75.25 | 76.25 | 1.0M |
| 2023-11-10 | 80.75 | 81.50 | 78.75 | 79.00 | 0.4M |
| 2023-11-09 | 81.50 | 82.00 | 79.50 | 80.75 | 0.4M |
| 2023-11-08 | 82.00 | 82.25 | 80.75 | 81.00 | 0.4M |
| 2023-11-07 | 83.50 | 83.50 | 81.50 | 81.75 | 0.3M |
| 2023-11-06 | 82.75 | 84.25 | 82.25 | 82.25 | 0.5M |
| 2023-11-03 | 82.50 | 84.00 | 81.25 | 82.75 | 0.5M |
| 2023-11-02 | 76.00 | 84.00 | 76.00 | 81.50 | 1.3M |
| 2023-11-01 | 76.50 | 77.25 | 74.75 | 75.00 | 0.6M |
| 2023-10-31 | 78.00 | 78.00 | 75.75 | 76.25 | 0.3M |
| 2023-10-30 | 77.75 | 78.25 | 76.00 | 77.50 | 0.3M |
| 2023-10-27 | 76.50 | 78.75 | 75.50 | 78.00 | 0.5M |
| 2023-10-26 | 80.25 | 80.25 | 76.00 | 76.00 | 1.2M |
| 2023-10-25 | 80.00 | 82.50 | 80.00 | 80.25 | 0.6M |
| 2023-10-24 | 80.00 | 80.75 | 78.00 | 79.75 | 0.6M |
| 2023-10-20 | 80.75 | 81.00 | 79.75 | 80.25 | 0.8M |
| 2023-10-19 | 81.00 | 82.50 | 80.75 | 80.75 | 0.4M |
| 2023-10-18 | 82.25 | 82.25 | 80.25 | 81.00 | 1.1M |
| 2023-10-17 | 82.50 | 83.00 | 82.00 | 82.25 | 0.2M |
| 2023-10-16 | 84.50 | 84.50 | 81.50 | 82.00 | 0.9M |
| 2023-10-12 | 84.00 | 86.00 | 83.25 | 84.75 | 0.4M |
| 2023-10-11 | 83.00 | 84.75 | 83.00 | 84.00 | 0.3M |
| 2023-10-10 | 86.50 | 87.00 | 82.50 | 82.75 | 1.1M |
| 2023-10-09 | 85.00 | 85.75 | 82.50 | 85.75 | 1.1M |
| 2023-10-06 | 89.25 | 89.25 | 85.25 | 85.25 | 1.4M |
| 2023-10-05 | 83.75 | 89.50 | 83.75 | 89.50 | 2.3M |
| 2023-10-04 | 80.25 | 84.50 | 80.25 | 84.25 | 1.5M |
| 2023-10-03 | 83.00 | 83.50 | 78.25 | 80.75 | 2.5M |
| 2023-10-02 | 81.75 | 83.75 | 81.25 | 83.25 | 1.4M |
| 2023-09-29 | 81.00 | 82.25 | 80.75 | 81.50 | 0.9M |
| 2023-09-28 | 82.50 | 83.25 | 80.75 | 80.75 | 0.9M |
| 2023-09-27 | 81.25 | 83.50 | 81.25 | 82.50 | 0.7M |
| 2023-09-26 | 82.75 | 82.75 | 81.25 | 81.25 | 1.3M |
| 2023-09-25 | 83.50 | 83.75 | 82.00 | 82.25 | 0.8M |
| 2023-09-22 | 82.75 | 83.25 | 81.50 | 83.00 | 0.4M |
| 2023-09-21 | 80.00 | 83.25 | 80.00 | 82.50 | 1.1M |
| 2023-09-20 | 83.00 | 83.25 | 80.00 | 80.00 | 1.5M |
| 2023-09-19 | 82.00 | 84.00 | 82.00 | 82.75 | 0.7M |
| 2023-09-18 | 81.75 | 82.50 | 81.50 | 82.00 | 0.8M |
| 2023-09-15 | 82.25 | 83.25 | 81.75 | 82.25 | 1.3M |
| 2023-09-14 | 82.25 | 83.75 | 82.00 | 82.25 | 0.8M |
| 2023-09-13 | 82.50 | 83.00 | 81.50 | 82.00 | 1.4M |
| 2023-09-12 | 83.25 | 84.50 | 81.75 | 83.50 | 2.0M |
| 2023-09-11 | 82.75 | 83.75 | 81.75 | 82.75 | 0.9M |
| 2023-09-08 | 84.00 | 84.50 | 82.25 | 83.00 | 1.0M |
| 2023-09-07 | 82.25 | 84.75 | 82.00 | 83.50 | 1.8M |
| 2023-09-06 | 83.75 | 85.50 | 80.50 | 82.50 | 2.3M |
| 2023-09-05 | 85.50 | 86.50 | 82.50 | 83.75 | 3.4M |
| 2023-09-04 | 91.00 | 91.25 | 85.50 | 86.25 | 3.2M |
| 2023-09-01 | 99.75 | 99.75 | 88.00 | 91.00 | 4.1M |
| 2023-08-31 | 98.25 | 100.00 | 94.50 | 100.00 | 2.3M |
| 2023-08-30 | 97.50 | 99.00 | 96.50 | 98.50 | 1.3M |
| 2023-08-29 | 93.25 | 97.00 | 92.75 | 97.00 | 1.3M |
| 2023-08-28 | 93.50 | 94.00 | 92.50 | 94.00 | 0.6M |
| 2023-08-25 | 96.00 | 96.50 | 91.75 | 92.50 | 1.0M |
| 2023-08-24 | 93.50 | 95.75 | 93.25 | 95.75 | 1.7M |
| 2023-08-23 | 91.75 | 93.25 | 91.50 | 93.25 | 1.2M |
| 2023-08-22 | 91.25 | 91.75 | 90.50 | 90.75 | 0.5M |
| 2023-08-21 | 89.75 | 91.00 | 89.00 | 91.00 | 0.5M |
| 2023-08-18 | 87.00 | 90.25 | 87.00 | 90.00 | 2.0M |
| 2023-08-17 | 87.00 | 89.25 | 86.50 | 87.00 | 0.8M |
| 2023-08-16 | 90.00 | 90.00 | 84.50 | 87.75 | 1.6M |
| 2023-08-15 | 91.25 | 91.50 | 89.25 | 90.50 | 0.4M |
| 2023-08-11 | 89.00 | 92.00 | 88.00 | 91.25 | 1.1M |
| 2023-08-10 | 89.00 | 89.00 | 86.25 | 88.25 | 0.9M |
| 2023-08-09 | 88.25 | 90.50 | 87.50 | 88.50 | 0.8M |
| 2023-08-08 | 89.00 | 90.00 | 87.75 | 88.00 | 0.6M |
| 2023-08-07 | 90.00 | 90.50 | 88.25 | 88.50 | 0.5M |
| 2023-08-04 | 90.00 | 91.25 | 89.50 | 89.75 | 0.4M |
| 2023-08-03 | 89.75 | 90.50 | 88.50 | 89.50 | 0.4M |
| 2023-08-02 | 87.25 | 90.75 | 87.25 | 89.50 | 0.6M |
| 2023-07-31 | 91.50 | 92.00 | 88.00 | 88.00 | 1.1M |
| 2023-07-27 | 91.75 | 92.25 | 89.75 | 91.00 | 0.5M |
| 2023-07-26 | 91.75 | 92.00 | 90.25 | 91.00 | 0.2M |
| 2023-07-25 | 91.75 | 91.75 | 87.75 | 91.75 | 1.1M |
| 2023-07-24 | 93.25 | 93.25 | 90.25 | 91.50 | 0.5M |
| 2023-07-21 | 92.00 | 93.25 | 91.50 | 92.50 | 0.5M |
| 2023-07-20 | 92.75 | 93.50 | 90.50 | 91.75 | 0.8M |
| 2023-07-19 | 92.50 | 94.25 | 91.75 | 92.75 | 0.8M |
| 2023-07-18 | 94.75 | 95.25 | 92.25 | 92.25 | 1.5M |
| 2023-07-17 | 90.50 | 93.25 | 89.75 | 93.25 | 1.7M |
| 2023-07-14 | 84.00 | 89.25 | 84.00 | 89.25 | 1.7M |
| 2023-07-13 | 84.25 | 84.25 | 82.25 | 84.00 | 0.4M |
| 2023-07-12 | 85.25 | 85.75 | 82.00 | 83.00 | 1.0M |
| 2023-07-11 | 83.25 | 86.00 | 83.25 | 85.00 | 0.9M |
| 2023-07-10 | 81.75 | 82.75 | 80.25 | 82.75 | 0.4M |
| 2023-07-07 | 81.25 | 82.75 | 80.75 | 81.75 | 0.5M |
| 2023-07-06 | 81.25 | 83.50 | 81.00 | 81.25 | 0.6M |
| 2023-07-05 | 83.75 | 83.75 | 81.50 | 82.00 | 0.7M |
| 2023-07-04 | 80.75 | 85.00 | 80.50 | 84.25 | 0.9M |
| 2023-07-03 | 81.00 | 81.75 | 79.25 | 80.75 | 0.5M |
| 2023-06-30 | 82.00 | 83.25 | 80.50 | 81.25 | 0.5M |
| 2023-06-29 | 78.75 | 83.50 | 78.00 | 81.75 | 1.1M |
| 2023-06-28 | 79.75 | 79.75 | 77.25 | 78.00 | 0.5M |
| 2023-06-27 | 76.25 | 79.25 | 76.25 | 79.00 | 0.9M |
| 2023-06-26 | 77.25 | 78.75 | 73.75 | 76.00 | 2.4M |
| 2023-06-23 | 82.50 | 83.00 | 75.25 | 76.00 | 4.6M |
| 2023-06-22 | 83.50 | 85.50 | 82.00 | 84.25 | 1.2M |
| 2023-06-21 | 86.00 | 86.25 | 83.25 | 83.50 | 0.6M |
| 2023-06-20 | 87.50 | 88.00 | 85.50 | 85.75 | 0.4M |
| 2023-06-19 | 86.25 | 88.25 | 85.50 | 87.50 | 0.8M |
| 2023-06-16 | 87.25 | 89.00 | 86.00 | 86.25 | 0.5M |
| 2023-06-15 | 86.75 | 88.50 | 86.75 | 87.50 | 0.7M |
| 2023-06-14 | 87.00 | 88.00 | 86.50 | 86.50 | 0.4M |
| 2023-06-13 | 86.50 | 87.00 | 85.25 | 87.00 | 1.1M |
| 2023-06-12 | 87.00 | 87.25 | 86.00 | 86.75 | 0.4M |
| 2023-06-09 | 87.50 | 88.00 | 85.25 | 86.50 | 0.7M |
| 2023-06-08 | 88.75 | 88.75 | 86.25 | 87.25 | 0.7M |
| 2023-06-07 | 85.25 | 89.50 | 85.25 | 88.50 | 1.4M |
| 2023-06-06 | 86.00 | 86.75 | 82.75 | 84.50 | 1.7M |
| 2023-06-02 | 84.00 | 87.75 | 84.00 | 85.75 | 1.4M |
| 2023-06-01 | 84.25 | 87.25 | 83.00 | 83.75 | 1.8M |
| 2023-05-31 | 82.00 | 85.25 | 81.75 | 84.75 | 3.3M |
| 2023-05-30 | 83.75 | 83.75 | 81.00 | 81.50 | 1.7M |
| 2023-05-29 | 81.25 | 84.25 | 80.00 | 82.75 | 1.4M |
| 2023-05-26 | 81.50 | 83.00 | 80.00 | 80.25 | 1.0M |
| 2023-05-25 | 82.00 | 82.00 | 80.00 | 81.00 | 1.2M |
| 2023-05-24 | 76.75 | 81.50 | 76.75 | 81.50 | 3.1M |
| 2023-05-23 | 75.75 | 77.00 | 75.75 | 76.25 | 1.3M |
| 2023-05-22 | 72.75 | 75.75 | 71.50 | 75.25 | 1.0M |
| 2023-05-19 | 75.00 | 76.25 | 73.50 | 74.75 | 0.4M |
| 2023-05-18 | 73.00 | 76.25 | 70.75 | 74.75 | 1.4M |
| 2023-05-17 | 74.25 | 75.50 | 72.00 | 72.75 | 1.3M |
| 2023-05-16 | 70.00 | 74.50 | 69.75 | 74.50 | 1.2M |
| 2023-05-15 | 68.25 | 72.00 | 68.25 | 71.00 | 1.2M |
| 2023-05-12 | 70.00 | 71.50 | 67.50 | 68.50 | 3.0M |
| 2023-05-11 | 66.00 | 66.00 | 64.50 | 65.75 | 0.5M |
| 2023-05-10 | 63.25 | 66.50 | 62.50 | 66.50 | 0.7M |
| 2023-05-09 | 64.00 | 64.00 | 62.25 | 63.75 | 0.5M |
| 2023-05-08 | 62.75 | 65.25 | 62.25 | 65.25 | 0.9M |
| 2023-05-03 | 59.75 | 61.50 | 59.75 | 61.00 | 0.5M |
| 2023-05-02 | 62.25 | 63.00 | 59.50 | 60.00 | 1.1M |
| 2023-04-28 | 59.75 | 62.25 | 59.00 | 62.25 | 1.3M |
| 2023-04-27 | 58.75 | 59.25 | 58.25 | 58.50 | 0.2M |
| 2023-04-26 | 59.25 | 59.50 | 58.25 | 58.75 | 0.2M |
| 2023-04-25 | 59.75 | 60.75 | 59.00 | 59.50 | 0.7M |
| 2023-04-24 | 58.25 | 59.75 | 58.00 | 59.75 | 0.4M |
| 2023-04-21 | 60.00 | 60.00 | 58.00 | 58.25 | 0.4M |
| 2023-04-20 | 59.50 | 60.25 | 58.50 | 60.00 | 0.8M |
| 2023-04-19 | 59.00 | 61.50 | 58.00 | 59.25 | 0.8M |
| 2023-04-18 | 58.25 | 59.25 | 58.00 | 59.25 | 0.5M |
| 2023-04-17 | 60.00 | 60.00 | 58.00 | 58.00 | 0.7M |
| 2023-04-12 | 59.75 | 60.25 | 58.50 | 59.75 | 0.6M |
| 2023-04-11 | 61.50 | 61.50 | 59.00 | 59.75 | 0.4M |
| 2023-04-10 | 58.50 | 61.50 | 58.50 | 61.50 | 1.1M |
| 2023-04-07 | 57.75 | 58.50 | 57.25 | 58.50 | 0.5M |
| 2023-04-05 | 60.75 | 60.75 | 58.00 | 58.50 | 0.6M |
| 2023-04-04 | 58.00 | 60.25 | 58.00 | 60.25 | 1.3M |
| 2023-04-03 | 56.50 | 57.75 | 56.50 | 57.50 | 0.2M |
| 2023-03-31 | 56.75 | 57.75 | 56.25 | 56.50 | 0.3M |
| 2023-03-30 | 58.00 | 58.25 | 56.00 | 56.75 | 0.6M |
| 2023-03-29 | 58.00 | 58.50 | 57.25 | 57.75 | 0.3M |
| 2023-03-28 | 58.50 | 58.50 | 57.50 | 57.75 | 0.3M |
| 2023-03-27 | 56.75 | 58.25 | 56.75 | 57.75 | 0.4M |
| 2023-03-24 | 57.75 | 57.75 | 56.75 | 56.75 | 0.2M |
| 2023-03-23 | 57.00 | 58.00 | 56.50 | 57.25 | 0.3M |
| 2023-03-22 | 57.75 | 58.75 | 56.75 | 57.00 | 0.7M |
| 2023-03-21 | 54.75 | 57.25 | 54.75 | 57.00 | 0.5M |
| 2023-03-20 | 56.00 | 56.50 | 54.50 | 54.75 | 0.5M |
| 2023-03-17 | 56.75 | 56.75 | 55.75 | 56.00 | 0.5M |
| 2023-03-16 | 55.00 | 56.00 | 54.00 | 56.00 | 0.8M |
| 2023-03-15 | 56.00 | 57.00 | 54.75 | 55.00 | 0.9M |
| 2023-03-14 | 56.75 | 57.75 | 52.75 | 53.50 | 2.3M |
| 2023-03-13 | 57.75 | 57.75 | 56.25 | 56.75 | 0.7M |
| 2023-03-10 | 56.50 | 58.25 | 56.50 | 57.50 | 1.2M |
| 2023-03-09 | 56.00 | 58.50 | 56.00 | 56.25 | 2.2M |
| 2023-03-08 | 52.00 | 55.75 | 52.00 | 54.75 | 1.5M |
| 2023-03-07 | 50.25 | 52.50 | 50.00 | 52.25 | 0.6M |
| 2023-03-03 | 50.00 | 50.75 | 49.25 | 50.00 | 0.8M |
| 2023-03-02 | 52.00 | 52.00 | 37.00 | 50.00 | 3.2M |
| 2023-03-01 | 51.75 | 53.00 | 51.75 | 52.00 | 1.1M |
| 2023-02-28 | 51.00 | 52.00 | 51.00 | 51.75 | 0.4M |
| 2023-02-27 | 50.75 | 52.00 | 50.50 | 51.00 | 1.0M |
| 2023-02-24 | 51.50 | 52.00 | 50.75 | 50.75 | 0.6M |
| 2023-02-23 | 53.50 | 53.50 | 52.00 | 52.00 | 0.4M |
| 2023-02-22 | 52.50 | 53.25 | 51.25 | 52.50 | 1.1M |
| 2023-02-21 | 51.00 | 53.00 | 51.00 | 52.75 | 0.9M |
| 2023-02-20 | 51.25 | 51.75 | 51.00 | 51.00 | 0.3M |
| 2023-02-17 | 51.50 | 51.50 | 50.25 | 51.00 | 0.2M |
| 2023-02-16 | 50.00 | 51.75 | 50.00 | 51.75 | 0.8M |
| 2023-02-15 | 50.25 | 51.50 | 49.25 | 50.00 | 1.2M |
| 2023-02-14 | 51.00 | 51.75 | 48.25 | 50.00 | 1.2M |
| 2023-02-13 | 52.25 | 52.50 | 51.25 | 51.25 | 0.7M |
| 2023-02-10 | 52.75 | 52.75 | 51.00 | 52.00 | 0.6M |
| 2023-02-09 | 52.75 | 53.00 | 50.50 | 52.75 | 0.7M |
| 2023-02-08 | 52.75 | 53.00 | 51.00 | 53.00 | 1.2M |
| 2023-02-07 | 50.00 | 52.50 | 50.00 | 52.50 | 2.6M |
| 2023-02-06 | 47.25 | 49.75 | 47.00 | 49.50 | 1.8M |
| 2023-02-03 | 47.00 | 47.25 | 46.50 | 47.00 | 0.3M |
| 2023-02-02 | 46.75 | 47.25 | 46.25 | 47.00 | 0.2M |
| 2023-02-01 | 47.25 | 47.50 | 46.75 | 46.75 | 0.7M |
| 2023-01-31 | 45.75 | 47.25 | 45.75 | 47.00 | 1.6M |
| 2023-01-30 | 46.00 | 46.00 | 44.75 | 45.75 | 0.7M |
| 2023-01-27 | 44.75 | 45.50 | 44.50 | 45.50 | 0.3M |
| 2023-01-26 | 45.25 | 45.50 | 44.50 | 45.00 | 0.4M |
| 2023-01-25 | 45.75 | 46.00 | 44.75 | 44.75 | 0.3M |
| 2023-01-24 | 45.75 | 45.75 | 45.00 | 45.50 | 0.8M |
| 2023-01-23 | 43.75 | 45.25 | 43.50 | 44.75 | 0.6M |
| 2023-01-20 | 43.25 | 44.25 | 43.25 | 43.50 | 0.6M |
| 2023-01-19 | 44.25 | 44.25 | 42.50 | 43.25 | 1.7M |
| 2023-01-18 | 45.25 | 45.50 | 43.25 | 44.25 | 0.7M |
| 2023-01-17 | 45.00 | 45.50 | 44.75 | 45.50 | 0.2M |
| 2023-01-16 | 45.25 | 45.50 | 44.75 | 45.00 | 0.3M |
| 2023-01-13 | 46.50 | 46.50 | 45.25 | 45.25 | 0.4M |
| 2023-01-12 | 44.75 | 46.00 | 44.50 | 46.00 | 0.6M |
| 2023-01-11 | 45.25 | 46.50 | 45.00 | 45.00 | 0.9M |
| 2023-01-10 | 45.00 | 45.00 | 44.50 | 45.00 | 0.4M |
| 2023-01-09 | 44.75 | 45.25 | 44.25 | 45.00 | 0.4M |
| 2023-01-06 | 43.50 | 44.75 | 43.25 | 44.75 | 0.6M |
| 2023-01-05 | 44.50 | 44.75 | 43.25 | 43.25 | 1.1M |
| 2023-01-04 | 45.50 | 45.50 | 43.75 | 44.25 | 0.8M |
| 2023-01-03 | 45.50 | 45.50 | 43.75 | 44.75 | 1.2M |