94.00
Última Actualización: 2025-10-01
| 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 | 110.00 | 130.00 | 110.00 | 118.00 | 76.4M |
| 2022-12-29 | 110.00 | 126.00 | 104.00 | 118.00 | 81.1M |
| 2022-12-28 | 100.00 | 122.00 | 100.00 | 109.00 | 78.2M |
| 2022-12-27 | 104.00 | 111.00 | 102.00 | 102.00 | 18.6M |
| 2022-12-26 | 101.00 | 128.00 | 93.00 | 109.00 | 126.7M |
| 2022-12-23 | 97.00 | 99.00 | 95.00 | 96.00 | 2.4M |
| 2022-12-22 | 95.00 | 97.00 | 95.00 | 97.00 | 0.5M |
| 2022-12-21 | 91.00 | 97.00 | 91.00 | 96.00 | 0.7M |
| 2022-12-20 | 99.00 | 100.00 | 95.00 | 97.00 | 5.2M |
| 2022-12-19 | 90.00 | 98.00 | 90.00 | 98.00 | 2.0M |
| 2022-12-16 | 90.00 | 97.00 | 90.00 | 96.00 | 0.6M |
| 2022-12-15 | 96.00 | 97.00 | 93.00 | 96.00 | 1.1M |
| 2022-12-14 | 94.00 | 96.00 | 93.00 | 96.00 | 1.2M |
| 2022-12-13 | 93.00 | 95.00 | 92.00 | 93.00 | 1.4M |
| 2022-12-12 | 87.00 | 94.00 | 87.00 | 93.00 | 1.3M |
| 2022-12-09 | 92.00 | 102.00 | 90.00 | 93.00 | 13.3M |
| 2022-12-08 | 92.00 | 98.00 | 92.00 | 93.00 | 3.6M |
| 2022-12-07 | 105.00 | 110.00 | 98.00 | 98.00 | 20.1M |
| 2022-12-06 | 108.00 | 108.00 | 104.00 | 105.00 | 2.4M |
| 2022-12-05 | 108.00 | 108.00 | 103.00 | 105.00 | 2.4M |
| 2022-12-02 | 110.00 | 110.00 | 106.00 | 106.00 | 1.0M |
| 2022-12-01 | 107.00 | 109.00 | 106.00 | 108.00 | 1.3M |
| 2022-11-30 | 108.00 | 110.00 | 106.00 | 107.00 | 2.3M |
| 2022-11-29 | 106.00 | 111.00 | 105.00 | 107.00 | 4.1M |
| 2022-11-28 | 110.00 | 111.00 | 105.00 | 106.00 | 5.9M |
| 2022-11-25 | 107.00 | 115.00 | 107.00 | 108.00 | 7.8M |
| 2022-11-24 | 118.00 | 129.00 | 113.00 | 113.00 | 56.0M |
| 2022-11-23 | 113.00 | 113.00 | 111.00 | 111.00 | 5.4M |
| 2022-11-22 | 112.00 | 113.00 | 110.00 | 111.00 | 4.3M |
| 2022-11-21 | 111.00 | 114.00 | 109.00 | 111.00 | 1.7M |
| 2022-11-18 | 116.00 | 116.00 | 110.00 | 110.00 | 1.4M |
| 2022-11-17 | 115.00 | 115.00 | 111.00 | 112.00 | 1.4M |
| 2022-11-16 | 115.00 | 115.00 | 111.00 | 112.00 | 1.3M |
| 2022-11-15 | 112.00 | 115.00 | 111.00 | 112.00 | 1.2M |
| 2022-11-14 | 115.00 | 115.00 | 107.00 | 112.00 | 5.5M |
| 2022-11-11 | 118.00 | 118.00 | 111.00 | 112.00 | 3.6M |
| 2022-11-10 | 118.00 | 118.00 | 111.00 | 113.00 | 2.3M |
| 2022-11-09 | 119.00 | 119.00 | 112.00 | 113.00 | 1.7M |
| 2022-11-08 | 118.00 | 118.00 | 111.00 | 113.00 | 1.9M |
| 2022-11-07 | 118.00 | 118.00 | 112.00 | 113.00 | 2.5M |
| 2022-11-04 | 119.00 | 119.00 | 113.00 | 114.00 | 2.8M |
| 2022-11-03 | 125.00 | 125.00 | 112.00 | 115.00 | 3.2M |
| 2022-11-02 | 119.00 | 119.00 | 113.00 | 114.00 | 12.1M |
| 2022-11-01 | 120.00 | 135.00 | 115.00 | 119.00 | 64.7M |
| 2022-10-31 | 117.00 | 122.00 | 113.00 | 115.00 | 4.6M |
| 2022-10-28 | 123.00 | 123.00 | 115.00 | 116.00 | 1.2M |
| 2022-10-27 | 121.00 | 121.00 | 114.00 | 118.00 | 3.3M |
| 2022-10-26 | 130.00 | 130.00 | 116.00 | 118.00 | 19.2M |
| 2022-10-25 | 110.00 | 113.00 | 108.00 | 113.00 | 3.0M |
| 2022-10-24 | 110.00 | 113.00 | 109.00 | 110.00 | 0.5M |
| 2022-10-21 | 115.00 | 115.00 | 109.00 | 111.00 | 0.9M |
| 2022-10-20 | 115.00 | 115.00 | 108.00 | 111.00 | 0.9M |
| 2022-10-19 | 115.00 | 115.00 | 107.00 | 111.00 | 2.4M |
| 2022-10-18 | 120.00 | 120.00 | 112.00 | 114.00 | 1.0M |
| 2022-10-17 | 126.00 | 126.00 | 113.00 | 114.00 | 2.6M |
| 2022-10-14 | 127.00 | 127.00 | 118.00 | 120.00 | 0.6M |
| 2022-10-13 | 120.00 | 123.00 | 118.00 | 122.00 | 0.7M |
| 2022-10-12 | 126.00 | 126.00 | 119.00 | 120.00 | 1.8M |
| 2022-10-11 | 126.00 | 126.00 | 121.00 | 123.00 | 1.2M |
| 2022-10-10 | 125.00 | 125.00 | 122.00 | 123.00 | 1.3M |
| 2022-10-07 | 125.00 | 126.00 | 121.00 | 123.00 | 2.2M |
| 2022-10-06 | 123.00 | 127.00 | 122.00 | 123.00 | 3.4M |
| 2022-10-05 | 123.00 | 124.00 | 120.00 | 122.00 | 2.2M |
| 2022-10-04 | 125.00 | 125.00 | 119.00 | 120.00 | 2.3M |
| 2022-10-03 | 128.00 | 128.00 | 116.00 | 119.00 | 6.8M |
| 2022-09-30 | 130.00 | 130.00 | 121.00 | 124.00 | 6.7M |
| 2022-09-29 | 133.00 | 133.00 | 129.00 | 130.00 | 7.7M |
| 2022-09-28 | 136.00 | 138.00 | 133.00 | 133.00 | 4.7M |
| 2022-09-27 | 132.00 | 147.00 | 132.00 | 136.00 | 39.4M |
| 2022-09-26 | 132.00 | 135.00 | 132.00 | 132.00 | 3.0M |
| 2022-09-23 | 135.00 | 137.00 | 134.00 | 134.00 | 1.5M |
| 2022-09-22 | 134.00 | 138.00 | 134.00 | 135.00 | 2.1M |
| 2022-09-21 | 134.00 | 137.00 | 134.00 | 135.00 | 2.4M |
| 2022-09-20 | 137.00 | 139.00 | 134.00 | 136.00 | 2.6M |
| 2022-09-19 | 138.00 | 141.00 | 136.00 | 137.00 | 3.0M |
| 2022-09-16 | 141.00 | 141.00 | 138.00 | 138.00 | 5.3M |
| 2022-09-15 | 145.00 | 145.00 | 141.00 | 141.00 | 7.9M |
| 2022-09-14 | 138.00 | 144.00 | 136.00 | 143.00 | 19.4M |
| 2022-09-13 | 136.00 | 142.00 | 135.00 | 136.00 | 12.5M |
| 2022-09-12 | 132.00 | 138.00 | 132.00 | 135.00 | 2.9M |
| 2022-09-09 | 136.00 | 137.00 | 134.00 | 134.00 | 3.2M |
| 2022-09-08 | 132.00 | 138.00 | 132.00 | 136.00 | 1.7M |
| 2022-09-07 | 131.00 | 139.00 | 131.00 | 137.00 | 2.4M |
| 2022-09-06 | 128.00 | 141.00 | 128.00 | 137.00 | 7.2M |
| 2022-09-05 | 135.00 | 139.00 | 135.00 | 136.00 | 3.6M |
| 2022-09-02 | 135.00 | 141.00 | 135.00 | 136.00 | 2.8M |
| 2022-09-01 | 141.00 | 143.00 | 139.00 | 139.00 | 6.1M |
| 2022-08-31 | 128.00 | 141.00 | 128.00 | 141.00 | 6.3M |
| 2022-08-30 | 135.00 | 141.00 | 131.00 | 135.00 | 7.1M |
| 2022-08-29 | 130.00 | 141.00 | 130.00 | 135.00 | 3.7M |
| 2022-08-26 | 138.00 | 142.00 | 138.00 | 138.00 | 5.6M |
| 2022-08-25 | 148.00 | 148.00 | 138.00 | 138.00 | 9.2M |
| 2022-08-24 | 141.00 | 146.00 | 141.00 | 142.00 | 10.0M |
| 2022-08-23 | 140.00 | 146.00 | 139.00 | 141.00 | 15.3M |
| 2022-08-22 | 135.00 | 146.00 | 135.00 | 139.00 | 9.4M |
| 2022-08-19 | 138.00 | 151.00 | 137.00 | 144.00 | 39.0M |
| 2022-08-18 | 135.00 | 141.00 | 135.00 | 138.00 | 2.9M |
| 2022-08-16 | 139.00 | 142.00 | 139.00 | 139.00 | 4.4M |
| 2022-08-15 | 142.00 | 143.00 | 138.00 | 139.00 | 4.0M |
| 2022-08-12 | 143.00 | 144.00 | 140.00 | 142.00 | 4.6M |
| 2022-08-11 | 141.00 | 145.00 | 138.00 | 142.00 | 7.6M |
| 2022-08-10 | 154.00 | 156.00 | 141.00 | 141.00 | 36.2M |
| 2022-08-09 | 143.00 | 154.00 | 143.00 | 151.00 | 22.2M |
| 2022-08-08 | 135.00 | 146.00 | 135.00 | 143.00 | 8.3M |
| 2022-08-05 | 153.00 | 164.00 | 144.00 | 144.00 | 35.4M |
| 2022-08-04 | 140.00 | 155.00 | 135.00 | 154.00 | 51.3M |
| 2022-08-03 | 153.00 | 153.00 | 140.00 | 140.00 | 11.4M |
| 2022-08-02 | 151.00 | 153.00 | 145.00 | 146.00 | 5.8M |
| 2022-08-01 | 150.00 | 161.00 | 147.00 | 151.00 | 15.0M |
| 2022-07-29 | 167.00 | 169.00 | 156.00 | 157.00 | 13.6M |
| 2022-07-28 | 179.00 | 184.00 | 166.00 | 167.00 | 16.7M |
| 2022-07-27 | 190.00 | 194.00 | 177.00 | 178.00 | 40.8M |
| 2022-07-26 | 186.00 | 194.00 | 182.00 | 190.00 | 25.8M |
| 2022-07-25 | 185.00 | 208.00 | 173.00 | 185.00 | 179.3M |
| 2022-07-22 | 197.00 | 197.00 | 185.00 | 185.00 | 30.5M |
| 2022-07-21 | 212.00 | 222.00 | 198.00 | 198.00 | 91.3M |
| 2022-07-20 | 200.00 | 224.00 | 188.00 | 212.00 | 317.3M |
| 2022-07-19 | 137.00 | 190.00 | 137.00 | 190.00 | 328.0M |
| 2022-07-18 | 133.00 | 149.00 | 133.00 | 141.00 | 88.8M |
| 2022-07-15 | 142.00 | 150.00 | 142.00 | 142.00 | 33.0M |
| 2022-07-14 | 152.00 | 171.00 | 152.00 | 152.00 | 86.8M |
| 2022-07-13 | 163.00 | 163.00 | 163.00 | 163.00 | 1.1M |
| 2022-07-12 | 175.00 | 175.00 | 175.00 | 175.00 | 0.9M |
| 2022-07-11 | 188.00 | 188.00 | 188.00 | 188.00 | 0.7M |
| 2022-07-08 | 214.00 | 218.00 | 202.00 | 202.00 | 12.9M |
| 2022-07-07 | 206.00 | 270.00 | 204.00 | 216.00 | 419.1M |