70.65
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 94.07 | 97.89 | 92.60 | 93.10 | 2.2M |
| 2024-12-30 | 95.95 | 97.00 | 93.10 | 96.01 | 1.6M |
| 2024-12-27 | 97.50 | 100.50 | 95.77 | 95.95 | 6.0M |
| 2024-12-26 | 90.15 | 93.50 | 89.78 | 93.02 | 2.4M |
| 2024-12-25 | 87.80 | 88.68 | 86.51 | 88.36 | 1.0M |
| 2024-12-24 | 87.41 | 88.49 | 86.22 | 87.90 | 1.5M |
| 2024-12-23 | 92.29 | 92.29 | 86.99 | 86.99 | 1.6M |
| 2024-12-20 | 89.33 | 92.88 | 89.33 | 92.36 | 1.0M |
| 2024-12-19 | 90.71 | 90.89 | 89.15 | 90.03 | 0.6M |
| 2024-12-18 | 90.20 | 92.00 | 90.20 | 91.25 | 0.7M |
| 2024-12-17 | 92.00 | 92.19 | 89.70 | 90.11 | 0.8M |
| 2024-12-16 | 93.40 | 93.42 | 90.26 | 91.70 | 1.1M |
| 2024-12-13 | 96.66 | 96.75 | 92.43 | 93.34 | 1.6M |
| 2024-12-12 | 96.43 | 97.72 | 95.51 | 96.78 | 1.1M |
| 2024-12-11 | 98.51 | 99.10 | 95.31 | 96.00 | 1.3M |
| 2024-12-10 | 97.58 | 99.59 | 97.15 | 98.12 | 2.5M |
| 2024-12-09 | 98.20 | 98.27 | 94.72 | 95.14 | 0.8M |
| 2024-12-06 | 96.69 | 98.80 | 94.90 | 97.46 | 1.2M |
| 2024-12-05 | 95.71 | 97.48 | 94.33 | 96.67 | 1.1M |
| 2024-12-04 | 96.18 | 96.60 | 94.96 | 95.58 | 0.8M |
| 2024-12-03 | 98.40 | 98.40 | 95.33 | 95.58 | 1.1M |
| 2024-12-02 | 98.54 | 99.55 | 97.03 | 98.58 | 1.6M |
| 2024-11-29 | 97.23 | 99.89 | 94.68 | 98.54 | 1.1M |
| 2024-11-28 | 97.97 | 99.99 | 96.66 | 96.73 | 0.9M |
| 2024-11-27 | 94.75 | 98.50 | 93.31 | 97.97 | 1.0M |
| 2024-11-26 | 95.20 | 96.76 | 94.85 | 94.94 | 0.7M |
| 2024-11-25 | 96.79 | 97.57 | 93.88 | 95.68 | 0.8M |
| 2024-11-22 | 100.39 | 101.50 | 96.89 | 97.00 | 0.9M |
| 2024-11-21 | 101.20 | 102.46 | 99.85 | 100.73 | 0.7M |
| 2024-11-20 | 101.80 | 103.76 | 100.71 | 101.95 | 1.1M |
| 2024-11-19 | 98.98 | 101.07 | 97.25 | 100.76 | 1.1M |
| 2024-11-18 | 101.00 | 102.49 | 97.72 | 98.50 | 1.4M |
| 2024-11-15 | 103.00 | 104.88 | 99.96 | 100.43 | 1.3M |
| 2024-11-14 | 108.00 | 108.77 | 104.03 | 104.15 | 1.5M |
| 2024-11-13 | 109.02 | 109.65 | 105.18 | 107.90 | 1.6M |
| 2024-11-12 | 118.00 | 118.00 | 108.35 | 109.77 | 2.5M |
| 2024-11-11 | 114.55 | 118.00 | 111.80 | 118.00 | 2.8M |
| 2024-11-08 | 109.95 | 115.20 | 109.01 | 113.50 | 2.8M |
| 2024-11-07 | 110.18 | 113.80 | 105.61 | 108.85 | 2.4M |
| 2024-11-06 | 115.24 | 119.23 | 111.35 | 113.23 | 4.5M |
| 2024-11-05 | 101.68 | 110.00 | 101.68 | 109.80 | 4.6M |
| 2024-11-04 | 93.66 | 99.96 | 93.20 | 99.80 | 1.8M |
| 2024-11-01 | 97.50 | 98.58 | 93.21 | 93.25 | 1.3M |
| 2024-10-31 | 97.51 | 98.90 | 95.60 | 98.29 | 1.4M |
| 2024-10-30 | 99.51 | 100.99 | 97.11 | 98.18 | 1.3M |
| 2024-10-29 | 102.97 | 103.93 | 99.49 | 100.11 | 1.1M |
| 2024-10-28 | 104.00 | 104.81 | 101.47 | 102.20 | 1.4M |
| 2024-10-25 | 104.99 | 107.38 | 103.01 | 104.20 | 1.3M |
| 2024-10-24 | 107.85 | 107.85 | 103.23 | 104.33 | 1.3M |
| 2024-10-23 | 102.19 | 111.00 | 101.09 | 107.85 | 2.9M |
| 2024-10-22 | 105.00 | 106.99 | 101.50 | 103.45 | 1.5M |
| 2024-10-21 | 103.19 | 109.00 | 103.00 | 103.38 | 2.9M |
| 2024-10-18 | 94.50 | 104.55 | 94.00 | 102.98 | 3.2M |
| 2024-10-17 | 90.17 | 96.49 | 89.99 | 96.08 | 2.7M |
| 2024-10-16 | 91.74 | 92.69 | 88.97 | 90.15 | 1.3M |
| 2024-10-15 | 94.00 | 97.86 | 91.88 | 92.80 | 2.2M |
| 2024-10-14 | 91.98 | 95.28 | 89.23 | 93.98 | 2.2M |
| 2024-10-11 | 91.98 | 93.00 | 88.60 | 90.32 | 1.7M |
| 2024-10-10 | 107.00 | 107.00 | 94.67 | 94.73 | 3.0M |
| 2024-10-09 | 101.00 | 106.66 | 93.12 | 103.93 | 5.2M |
| 2024-10-08 | 110.00 | 111.20 | 96.50 | 110.22 | 7.0M |
| 2024-09-30 | 79.88 | 92.88 | 79.88 | 92.88 | 3.1M |
| 2024-09-27 | 74.99 | 78.54 | 74.20 | 77.40 | 1.0M |
| 2024-09-26 | 69.57 | 74.00 | 69.05 | 74.00 | 1.1M |
| 2024-09-25 | 71.00 | 72.94 | 69.00 | 69.20 | 1.2M |
| 2024-09-24 | 66.66 | 70.68 | 66.30 | 70.50 | 1.1M |
| 2024-09-23 | 65.79 | 67.62 | 65.14 | 66.65 | 0.7M |
| 2024-09-20 | 66.35 | 66.94 | 65.00 | 65.96 | 0.7M |
| 2024-09-19 | 68.30 | 69.27 | 65.29 | 66.38 | 1.2M |
| 2024-09-18 | 72.98 | 74.96 | 67.03 | 67.89 | 1.4M |
| 2024-09-13 | 74.10 | 75.49 | 73.37 | 73.64 | 0.4M |
| 2024-09-12 | 75.37 | 76.26 | 74.72 | 74.72 | 0.4M |
| 2024-09-11 | 73.50 | 75.43 | 73.25 | 74.93 | 0.6M |
| 2024-09-10 | 76.92 | 78.01 | 73.20 | 74.90 | 0.7M |
| 2024-09-09 | 76.23 | 77.18 | 75.88 | 76.72 | 0.3M |
| 2024-09-06 | 78.03 | 78.10 | 76.21 | 76.48 | 0.3M |
| 2024-09-05 | 79.12 | 79.98 | 77.01 | 77.32 | 0.6M |
| 2024-09-04 | 77.01 | 80.00 | 77.01 | 79.29 | 0.7M |
| 2024-09-03 | 75.99 | 78.86 | 74.19 | 77.82 | 0.7M |
| 2024-09-02 | 78.25 | 78.25 | 74.30 | 74.80 | 0.6M |
| 2024-08-30 | 76.77 | 80.57 | 76.77 | 78.23 | 0.7M |
| 2024-08-29 | 75.30 | 78.39 | 75.30 | 77.46 | 0.6M |
| 2024-08-28 | 73.63 | 76.55 | 73.00 | 76.03 | 0.9M |
| 2024-08-27 | 74.06 | 74.14 | 72.39 | 73.50 | 0.4M |
| 2024-08-26 | 73.80 | 75.35 | 73.66 | 74.11 | 0.3M |
| 2024-08-23 | 73.90 | 74.84 | 72.61 | 74.44 | 0.5M |
| 2024-08-22 | 74.94 | 75.20 | 73.30 | 74.00 | 0.5M |
| 2024-08-21 | 74.90 | 77.36 | 73.80 | 74.38 | 0.6M |
| 2024-08-20 | 74.21 | 76.00 | 73.81 | 75.29 | 0.9M |
| 2024-08-19 | 77.90 | 79.00 | 73.85 | 74.14 | 1.3M |
| 2024-08-16 | 80.00 | 81.13 | 78.30 | 78.44 | 0.6M |
| 2024-08-15 | 79.86 | 81.47 | 78.61 | 79.98 | 0.6M |
| 2024-08-14 | 85.62 | 85.62 | 79.31 | 79.90 | 1.7M |
| 2024-08-13 | 86.67 | 88.68 | 84.11 | 85.75 | 1.0M |
| 2024-08-12 | 87.40 | 89.66 | 86.33 | 87.95 | 0.9M |
| 2024-08-09 | 86.94 | 89.28 | 86.53 | 86.97 | 0.7M |
| 2024-08-08 | 89.07 | 90.47 | 86.00 | 86.49 | 0.9M |
| 2024-08-07 | 87.00 | 92.70 | 86.97 | 90.00 | 1.5M |
| 2024-08-06 | 85.37 | 89.98 | 84.60 | 87.88 | 1.2M |
| 2024-08-05 | 86.00 | 88.70 | 84.38 | 84.56 | 1.0M |
| 2024-08-02 | 88.30 | 88.95 | 85.60 | 86.75 | 0.7M |
| 2024-08-01 | 88.24 | 89.99 | 87.10 | 88.69 | 1.3M |
| 2024-07-31 | 86.26 | 88.36 | 86.07 | 88.24 | 1.1M |
| 2024-07-30 | 87.91 | 88.58 | 86.30 | 86.80 | 0.5M |
| 2024-07-29 | 87.80 | 88.98 | 86.31 | 88.08 | 0.8M |
| 2024-07-26 | 81.14 | 88.48 | 80.88 | 88.10 | 1.7M |
| 2024-07-25 | 82.01 | 82.40 | 80.28 | 81.48 | 0.6M |
| 2024-07-24 | 83.01 | 83.83 | 81.70 | 82.55 | 0.6M |
| 2024-07-23 | 85.30 | 85.31 | 82.61 | 82.73 | 0.8M |
| 2024-07-22 | 85.67 | 88.50 | 84.70 | 85.30 | 1.1M |
| 2024-07-19 | 85.10 | 86.78 | 83.40 | 86.08 | 1.2M |
| 2024-07-18 | 77.86 | 85.48 | 77.35 | 85.17 | 1.8M |
| 2024-07-17 | 79.41 | 79.80 | 77.80 | 78.21 | 0.7M |
| 2024-07-16 | 80.88 | 80.88 | 79.05 | 79.80 | 0.4M |
| 2024-07-15 | 83.88 | 83.95 | 80.01 | 80.50 | 0.9M |
| 2024-07-12 | 84.33 | 84.86 | 83.51 | 83.71 | 0.5M |
| 2024-07-11 | 82.99 | 85.58 | 82.20 | 84.53 | 0.8M |
| 2024-07-10 | 79.80 | 83.18 | 79.72 | 81.73 | 0.6M |
| 2024-07-09 | 79.02 | 80.99 | 77.88 | 80.43 | 0.7M |
| 2024-07-08 | 80.17 | 81.96 | 79.13 | 79.75 | 0.5M |
| 2024-07-05 | 80.50 | 81.77 | 78.10 | 81.19 | 0.9M |
| 2024-07-04 | 79.83 | 80.80 | 79.11 | 79.49 | 0.7M |
| 2024-07-03 | 80.89 | 81.50 | 79.00 | 79.20 | 0.7M |
| 2024-07-02 | 82.52 | 82.80 | 80.02 | 81.34 | 0.5M |
| 2024-07-01 | 81.99 | 83.43 | 79.28 | 82.52 | 0.9M |
| 2024-06-28 | 81.84 | 85.60 | 81.50 | 83.32 | 0.7M |
| 2024-06-27 | 84.50 | 84.68 | 81.37 | 82.02 | 0.7M |
| 2024-06-26 | 81.96 | 84.55 | 81.96 | 84.50 | 0.5M |
| 2024-06-25 | 82.01 | 84.47 | 82.01 | 83.15 | 0.8M |
| 2024-06-24 | 85.07 | 85.92 | 81.96 | 82.11 | 1.1M |
| 2024-06-21 | 84.90 | 86.55 | 84.63 | 85.98 | 0.5M |
| 2024-06-20 | 84.58 | 87.29 | 84.50 | 85.94 | 0.7M |
| 2024-06-19 | 87.62 | 88.18 | 84.54 | 85.10 | 0.8M |
| 2024-06-18 | 88.58 | 89.22 | 87.10 | 87.45 | 0.9M |
| 2024-06-17 | 89.97 | 90.33 | 88.01 | 88.40 | 1.2M |
| 2024-06-14 | 93.63 | 94.47 | 88.66 | 89.70 | 1.4M |
| 2024-06-13 | 93.00 | 95.80 | 91.41 | 94.41 | 0.9M |
| 2024-06-12 | 93.59 | 97.56 | 92.66 | 92.80 | 0.9M |
| 2024-06-11 | 90.00 | 95.52 | 90.00 | 95.00 | 1.0M |
| 2024-06-07 | 95.20 | 95.80 | 93.18 | 94.50 | 0.5M |
| 2024-06-06 | 94.51 | 95.70 | 92.43 | 93.68 | 0.7M |
| 2024-06-05 | 96.50 | 99.16 | 94.11 | 94.50 | 1.2M |
| 2024-06-04 | 91.00 | 95.93 | 91.00 | 94.50 | 0.8M |
| 2024-06-03 | 93.35 | 95.75 | 92.00 | 92.80 | 0.9M |
| 2024-05-31 | 91.90 | 93.78 | 91.46 | 92.53 | 0.8M |
| 2024-05-30 | 90.29 | 93.47 | 88.39 | 91.02 | 0.8M |
| 2024-05-29 | 91.71 | 93.00 | 89.00 | 90.20 | 0.7M |
| 2024-05-28 | 90.86 | 93.43 | 89.68 | 91.28 | 0.8M |
| 2024-05-27 | 92.55 | 92.55 | 88.70 | 91.96 | 0.9M |
| 2024-05-24 | 128.77 | 131.87 | 128.77 | 129.60 | 0.4M |
| 2024-05-23 | 132.50 | 132.50 | 129.30 | 129.97 | 0.4M |
| 2024-05-22 | 130.00 | 132.15 | 128.98 | 131.63 | 0.5M |
| 2024-05-21 | 136.22 | 136.22 | 129.50 | 129.98 | 0.9M |
| 2024-05-20 | 139.30 | 143.00 | 134.38 | 135.63 | 0.9M |
| 2024-05-17 | 137.35 | 139.99 | 136.51 | 139.48 | 0.4M |
| 2024-05-16 | 138.08 | 140.32 | 135.96 | 137.99 | 0.7M |
| 2024-05-15 | 138.09 | 141.36 | 137.54 | 137.85 | 0.3M |
| 2024-05-14 | 139.22 | 142.37 | 138.00 | 138.12 | 0.4M |
| 2024-05-13 | 140.01 | 144.90 | 137.40 | 139.22 | 0.6M |
| 2024-05-10 | 142.11 | 147.61 | 141.10 | 141.90 | 0.8M |
| 2024-05-09 | 136.02 | 142.90 | 134.34 | 141.50 | 1.1M |
| 2024-05-08 | 137.00 | 137.68 | 134.60 | 134.70 | 0.7M |
| 2024-05-07 | 133.70 | 136.90 | 132.90 | 136.77 | 0.7M |
| 2024-05-06 | 138.00 | 138.00 | 133.61 | 133.82 | 0.9M |
| 2024-04-30 | 139.64 | 141.74 | 133.80 | 136.41 | 1.0M |
| 2024-04-29 | 133.43 | 143.47 | 132.80 | 141.55 | 1.1M |
| 2024-04-26 | 128.95 | 133.30 | 127.12 | 132.70 | 0.7M |
| 2024-04-25 | 131.00 | 135.65 | 128.52 | 129.09 | 0.7M |
| 2024-04-24 | 127.28 | 132.95 | 126.26 | 132.40 | 1.0M |
| 2024-04-23 | 129.27 | 129.49 | 125.50 | 126.11 | 0.7M |
| 2024-04-22 | 124.70 | 131.13 | 123.70 | 128.91 | 1.4M |
| 2024-04-19 | 121.00 | 126.00 | 120.00 | 124.70 | 1.0M |
| 2024-04-18 | 117.00 | 120.50 | 115.66 | 118.44 | 0.4M |
| 2024-04-17 | 114.53 | 117.77 | 114.15 | 117.48 | 0.5M |
| 2024-04-16 | 117.71 | 119.40 | 113.55 | 114.13 | 0.5M |
| 2024-04-15 | 116.33 | 119.96 | 115.11 | 119.55 | 0.7M |
| 2024-04-12 | 116.98 | 118.95 | 115.53 | 116.30 | 0.4M |
| 2024-04-11 | 117.20 | 120.00 | 117.01 | 117.20 | 0.4M |
| 2024-04-10 | 120.40 | 121.47 | 116.96 | 117.58 | 0.4M |
| 2024-04-09 | 116.11 | 121.44 | 116.11 | 120.66 | 0.7M |
| 2024-04-08 | 120.35 | 121.72 | 116.00 | 116.55 | 0.6M |
| 2024-04-03 | 121.99 | 122.22 | 119.08 | 121.44 | 0.5M |
| 2024-04-02 | 121.50 | 123.80 | 120.53 | 122.20 | 0.8M |
| 2024-04-01 | 124.50 | 126.47 | 120.36 | 121.73 | 0.7M |
| 2024-03-29 | 118.01 | 124.50 | 118.01 | 123.11 | 0.7M |
| 2024-03-28 | 113.10 | 122.58 | 112.51 | 120.00 | 1.2M |
| 2024-03-27 | 116.22 | 116.22 | 113.11 | 113.13 | 0.4M |
| 2024-03-26 | 119.58 | 120.34 | 116.00 | 116.29 | 0.6M |
| 2024-03-25 | 122.68 | 123.88 | 117.68 | 119.62 | 0.8M |
| 2024-03-22 | 125.10 | 125.95 | 122.00 | 122.02 | 1.1M |
| 2024-03-21 | 127.68 | 127.89 | 124.50 | 126.13 | 0.5M |
| 2024-03-20 | 130.00 | 130.66 | 126.10 | 127.68 | 0.7M |
| 2024-03-19 | 132.99 | 132.99 | 129.00 | 130.60 | 0.6M |
| 2024-03-18 | 129.01 | 132.99 | 127.28 | 131.98 | 0.7M |
| 2024-03-15 | 130.74 | 132.70 | 126.18 | 129.90 | 0.8M |
| 2024-03-14 | 133.10 | 134.98 | 129.15 | 131.35 | 0.9M |
| 2024-03-13 | 129.13 | 134.36 | 125.31 | 132.96 | 1.2M |
| 2024-03-12 | 122.00 | 130.80 | 120.61 | 128.87 | 1.7M |
| 2024-03-11 | 119.05 | 121.23 | 116.53 | 121.05 | 0.7M |
| 2024-03-08 | 116.84 | 120.00 | 116.00 | 119.00 | 0.8M |
| 2024-03-07 | 121.06 | 121.82 | 116.66 | 116.72 | 0.5M |
| 2024-03-06 | 120.46 | 123.28 | 119.20 | 121.54 | 0.5M |
| 2024-03-05 | 119.56 | 123.83 | 116.51 | 121.95 | 1.0M |
| 2024-03-04 | 120.27 | 120.96 | 116.35 | 118.04 | 0.6M |
| 2024-03-01 | 122.04 | 123.38 | 120.14 | 120.81 | 0.7M |
| 2024-02-29 | 115.92 | 121.69 | 115.92 | 121.35 | 0.9M |
| 2024-02-28 | 120.59 | 124.02 | 116.65 | 116.97 | 1.1M |
| 2024-02-27 | 115.03 | 121.89 | 114.80 | 121.41 | 1.0M |
| 2024-02-26 | 113.25 | 118.48 | 112.36 | 116.62 | 1.1M |
| 2024-02-23 | 111.28 | 115.79 | 110.60 | 115.20 | 0.8M |
| 2024-02-22 | 111.62 | 113.58 | 110.30 | 112.20 | 0.7M |
| 2024-02-21 | 112.79 | 115.99 | 109.88 | 112.96 | 1.0M |
| 2024-02-20 | 111.34 | 114.20 | 109.82 | 112.90 | 0.7M |
| 2024-02-19 | 117.00 | 117.84 | 108.82 | 112.80 | 1.3M |
| 2024-02-08 | 115.60 | 123.96 | 115.00 | 115.71 | 1.3M |
| 2024-02-07 | 108.48 | 117.43 | 107.44 | 115.99 | 1.5M |
| 2024-02-06 | 91.00 | 108.88 | 91.00 | 107.53 | 1.5M |
| 2024-02-05 | 96.00 | 97.97 | 90.02 | 92.40 | 1.2M |
| 2024-02-02 | 101.99 | 102.61 | 95.59 | 98.20 | 0.9M |
| 2024-02-01 | 99.52 | 104.97 | 98.29 | 101.39 | 0.8M |
| 2024-01-31 | 100.88 | 105.77 | 100.49 | 100.49 | 1.1M |
| 2024-01-30 | 102.90 | 106.00 | 101.91 | 102.10 | 0.8M |
| 2024-01-29 | 112.09 | 112.09 | 106.02 | 106.55 | 0.6M |
| 2024-01-26 | 111.00 | 112.90 | 109.10 | 109.16 | 0.7M |
| 2024-01-25 | 108.00 | 112.79 | 106.41 | 111.09 | 0.7M |
| 2024-01-24 | 107.80 | 108.98 | 103.30 | 107.83 | 0.8M |
| 2024-01-23 | 101.37 | 108.00 | 101.37 | 107.30 | 0.9M |
| 2024-01-22 | 108.88 | 110.40 | 102.00 | 102.62 | 0.9M |
| 2024-01-19 | 113.66 | 114.30 | 109.86 | 109.86 | 0.7M |
| 2024-01-18 | 111.80 | 113.99 | 110.13 | 113.97 | 1.1M |
| 2024-01-17 | 115.23 | 116.61 | 110.08 | 111.18 | 0.9M |
| 2024-01-16 | 116.77 | 117.80 | 113.58 | 116.30 | 0.8M |
| 2024-01-15 | 119.30 | 119.94 | 116.29 | 116.77 | 0.7M |
| 2024-01-12 | 124.78 | 124.78 | 119.03 | 119.82 | 0.7M |
| 2024-01-11 | 123.34 | 125.56 | 123.25 | 124.18 | 0.7M |
| 2024-01-10 | 128.49 | 128.49 | 122.58 | 123.96 | 0.6M |
| 2024-01-09 | 129.65 | 130.78 | 127.28 | 127.81 | 0.5M |
| 2024-01-08 | 129.70 | 131.80 | 128.02 | 128.88 | 0.6M |
| 2024-01-05 | 135.50 | 137.00 | 130.18 | 130.91 | 1.0M |
| 2024-01-04 | 136.00 | 137.23 | 132.33 | 135.20 | 0.6M |
| 2024-01-03 | 138.55 | 140.86 | 136.06 | 136.51 | 0.5M |
| 2024-01-02 | 135.88 | 142.62 | 135.16 | 139.80 | 1.4M |