186.08
Última Actualización: 2025-09-29
| 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 | 90.92 | 91.34 | 87.03 | 87.20 | 4.3M |
| 2024-12-30 | 91.49 | 93.32 | 90.41 | 90.91 | 3.5M |
| 2024-12-27 | 92.99 | 97.00 | 92.00 | 92.07 | 7.8M |
| 2024-12-26 | 89.00 | 93.54 | 88.40 | 93.07 | 6.6M |
| 2024-12-25 | 90.60 | 91.88 | 88.00 | 89.30 | 4.0M |
| 2024-12-24 | 91.03 | 92.39 | 87.62 | 90.70 | 6.7M |
| 2024-12-23 | 92.00 | 95.30 | 90.18 | 90.40 | 8.1M |
| 2024-12-20 | 88.66 | 93.74 | 88.11 | 92.40 | 9.0M |
| 2024-12-19 | 88.57 | 90.00 | 87.01 | 88.60 | 6.5M |
| 2024-12-18 | 85.65 | 91.10 | 85.16 | 89.46 | 10.7M |
| 2024-12-17 | 83.50 | 88.00 | 83.01 | 85.65 | 7.2M |
| 2024-12-16 | 83.50 | 84.48 | 82.16 | 83.69 | 3.7M |
| 2024-12-13 | 83.68 | 85.50 | 82.10 | 83.99 | 5.1M |
| 2024-12-12 | 83.05 | 84.84 | 82.73 | 84.39 | 4.4M |
| 2024-12-11 | 81.91 | 83.99 | 81.78 | 83.03 | 3.1M |
| 2024-12-10 | 85.82 | 85.82 | 82.28 | 82.33 | 5.8M |
| 2024-12-09 | 79.34 | 83.00 | 78.38 | 82.26 | 4.0M |
| 2024-12-06 | 78.51 | 79.93 | 77.95 | 79.68 | 3.0M |
| 2024-12-05 | 76.50 | 79.79 | 76.50 | 78.97 | 3.5M |
| 2024-12-04 | 79.26 | 80.80 | 77.90 | 78.24 | 4.4M |
| 2024-12-03 | 78.00 | 79.31 | 76.88 | 77.79 | 3.4M |
| 2024-12-02 | 77.88 | 77.88 | 77.02 | 77.40 | 3.5M |
| 2024-11-29 | 76.33 | 78.07 | 75.56 | 77.45 | 2.9M |
| 2024-11-28 | 76.94 | 77.70 | 76.23 | 76.73 | 3.0M |
| 2024-11-27 | 74.92 | 76.93 | 73.77 | 76.93 | 2.9M |
| 2024-11-26 | 74.91 | 75.65 | 74.58 | 74.92 | 2.1M |
| 2024-11-25 | 76.00 | 76.99 | 73.71 | 74.92 | 3.3M |
| 2024-11-22 | 80.61 | 80.93 | 76.45 | 76.53 | 4.4M |
| 2024-11-21 | 81.71 | 81.71 | 80.00 | 80.70 | 2.7M |
| 2024-11-20 | 82.73 | 82.73 | 81.28 | 81.71 | 3.1M |
| 2024-11-19 | 80.43 | 82.32 | 79.55 | 82.32 | 3.5M |
| 2024-11-18 | 81.29 | 82.66 | 79.02 | 80.29 | 4.1M |
| 2024-11-15 | 83.10 | 84.68 | 81.22 | 81.28 | 3.9M |
| 2024-11-14 | 87.80 | 87.80 | 83.81 | 84.03 | 5.3M |
| 2024-11-13 | 87.00 | 88.33 | 85.21 | 88.20 | 5.2M |
| 2024-11-12 | 90.40 | 90.40 | 86.93 | 87.85 | 7.5M |
| 2024-11-11 | 86.80 | 90.73 | 85.80 | 90.40 | 9.9M |
| 2024-11-08 | 86.45 | 87.96 | 85.31 | 86.69 | 9.3M |
| 2024-11-07 | 82.00 | 85.69 | 81.06 | 85.57 | 7.4M |
| 2024-11-06 | 83.35 | 84.10 | 82.00 | 82.47 | 7.2M |
| 2024-11-05 | 81.75 | 83.99 | 80.90 | 83.37 | 6.7M |
| 2024-11-04 | 79.58 | 83.30 | 79.58 | 82.00 | 4.7M |
| 2024-11-01 | 82.80 | 82.80 | 79.20 | 79.50 | 5.4M |
| 2024-10-31 | 82.16 | 83.88 | 80.36 | 83.14 | 7.0M |
| 2024-10-30 | 85.02 | 85.28 | 82.80 | 84.14 | 5.8M |
| 2024-10-29 | 87.00 | 88.37 | 85.50 | 85.60 | 6.7M |
| 2024-10-28 | 88.08 | 88.80 | 87.30 | 87.84 | 4.8M |
| 2024-10-25 | 90.00 | 90.48 | 86.72 | 88.90 | 7.3M |
| 2024-10-24 | 84.92 | 89.98 | 84.35 | 87.95 | 8.8M |
| 2024-10-23 | 85.66 | 86.85 | 85.00 | 85.39 | 5.8M |
| 2024-10-22 | 87.70 | 89.50 | 85.38 | 86.86 | 8.7M |
| 2024-10-21 | 85.39 | 89.27 | 85.00 | 86.06 | 9.4M |
| 2024-10-18 | 79.97 | 87.50 | 79.90 | 84.95 | 9.0M |
| 2024-10-17 | 82.23 | 83.48 | 80.00 | 80.22 | 5.1M |
| 2024-10-16 | 80.00 | 82.37 | 79.34 | 81.43 | 4.3M |
| 2024-10-15 | 83.36 | 85.32 | 82.11 | 82.22 | 6.0M |
| 2024-10-14 | 79.85 | 83.56 | 77.40 | 83.47 | 6.8M |
| 2024-10-11 | 84.50 | 85.49 | 78.40 | 79.80 | 7.0M |
| 2024-10-10 | 92.00 | 92.50 | 85.54 | 86.39 | 9.9M |
| 2024-10-09 | 91.03 | 99.75 | 87.00 | 93.02 | 15.6M |
| 2024-10-08 | 91.03 | 91.03 | 87.00 | 91.03 | 11.4M |
| 2024-09-30 | 80.00 | 82.75 | 76.72 | 82.75 | 10.5M |
| 2024-09-27 | 70.88 | 75.50 | 70.03 | 75.23 | 8.2M |
| 2024-09-26 | 67.40 | 69.99 | 66.80 | 69.99 | 6.0M |
| 2024-09-25 | 67.10 | 68.88 | 66.30 | 66.30 | 5.6M |
| 2024-09-24 | 62.62 | 66.50 | 61.99 | 66.50 | 5.4M |
| 2024-09-23 | 63.41 | 64.32 | 62.51 | 62.51 | 2.1M |
| 2024-09-20 | 64.10 | 64.60 | 63.01 | 63.58 | 2.1M |
| 2024-09-19 | 63.60 | 65.00 | 62.93 | 64.00 | 2.5M |
| 2024-09-18 | 63.90 | 64.40 | 62.38 | 63.49 | 2.1M |
| 2024-09-13 | 64.82 | 65.42 | 63.86 | 63.90 | 2.3M |
| 2024-09-12 | 66.00 | 66.50 | 64.89 | 65.05 | 1.8M |
| 2024-09-11 | 66.61 | 66.77 | 65.30 | 65.70 | 2.3M |
| 2024-09-10 | 66.05 | 67.33 | 65.61 | 66.95 | 2.3M |
| 2024-09-09 | 65.42 | 66.36 | 65.27 | 66.07 | 2.3M |
| 2024-09-06 | 68.14 | 68.14 | 65.82 | 65.83 | 3.2M |
| 2024-09-05 | 67.70 | 69.30 | 67.70 | 68.20 | 2.7M |
| 2024-09-04 | 69.06 | 69.47 | 66.50 | 67.65 | 4.6M |
| 2024-09-03 | 69.99 | 71.00 | 69.39 | 70.58 | 2.8M |
| 2024-09-02 | 74.00 | 74.67 | 70.00 | 70.04 | 7.2M |
| 2024-08-30 | 71.96 | 75.50 | 71.96 | 75.35 | 6.4M |
| 2024-08-29 | 70.30 | 72.49 | 69.52 | 72.19 | 3.8M |
| 2024-08-28 | 70.60 | 73.26 | 70.58 | 70.95 | 3.8M |
| 2024-08-27 | 69.79 | 72.28 | 69.01 | 70.82 | 4.5M |
| 2024-08-26 | 70.30 | 71.28 | 69.00 | 69.82 | 2.9M |
| 2024-08-23 | 71.00 | 71.62 | 69.50 | 70.30 | 2.8M |
| 2024-08-22 | 70.71 | 71.67 | 69.40 | 71.38 | 3.1M |
| 2024-08-21 | 71.40 | 72.40 | 70.51 | 70.61 | 2.7M |
| 2024-08-20 | 72.50 | 73.19 | 71.33 | 71.90 | 2.9M |
| 2024-08-19 | 72.25 | 74.58 | 71.92 | 72.51 | 3.9M |
| 2024-08-16 | 72.47 | 73.03 | 71.56 | 72.72 | 3.6M |
| 2024-08-15 | 70.31 | 72.65 | 70.10 | 71.74 | 3.4M |
| 2024-08-14 | 72.99 | 73.30 | 70.88 | 71.03 | 2.9M |
| 2024-08-13 | 71.10 | 72.13 | 70.70 | 71.87 | 2.9M |
| 2024-08-12 | 70.50 | 71.65 | 70.00 | 70.74 | 2.3M |
| 2024-08-09 | 72.03 | 72.90 | 71.10 | 71.19 | 3.5M |
| 2024-08-08 | 70.00 | 71.46 | 68.89 | 71.01 | 3.6M |
| 2024-08-07 | 71.59 | 72.10 | 70.01 | 70.59 | 3.1M |
| 2024-08-06 | 73.01 | 73.50 | 70.73 | 71.90 | 3.5M |
| 2024-08-05 | 73.88 | 75.35 | 70.85 | 70.89 | 5.5M |
| 2024-08-02 | 77.60 | 78.29 | 75.01 | 75.30 | 5.0M |
| 2024-08-01 | 78.95 | 80.33 | 78.51 | 79.32 | 5.4M |
| 2024-07-31 | 74.00 | 79.10 | 73.60 | 78.82 | 6.2M |
| 2024-07-30 | 74.99 | 75.31 | 72.88 | 74.81 | 4.5M |
| 2024-07-29 | 76.80 | 78.00 | 75.41 | 75.58 | 4.2M |
| 2024-07-26 | 76.47 | 77.47 | 75.66 | 77.11 | 5.4M |
| 2024-07-25 | 80.50 | 80.88 | 76.50 | 76.75 | 6.9M |
| 2024-07-24 | 83.19 | 84.29 | 81.30 | 81.40 | 4.3M |
| 2024-07-23 | 87.20 | 87.48 | 83.15 | 83.19 | 5.4M |
| 2024-07-22 | 86.86 | 88.52 | 86.50 | 87.63 | 4.2M |
| 2024-07-19 | 85.71 | 89.42 | 85.50 | 87.19 | 5.9M |
| 2024-07-18 | 87.49 | 88.88 | 83.68 | 86.92 | 8.4M |
| 2024-07-17 | 91.10 | 92.18 | 89.26 | 89.51 | 5.5M |
| 2024-07-16 | 93.00 | 93.39 | 88.50 | 92.56 | 8.7M |
| 2024-07-15 | 96.90 | 98.49 | 92.33 | 93.10 | 6.7M |
| 2024-07-12 | 96.99 | 97.87 | 94.85 | 97.32 | 6.4M |
| 2024-07-11 | 101.90 | 102.28 | 96.94 | 98.71 | 8.9M |
| 2024-07-10 | 97.00 | 100.94 | 96.00 | 99.98 | 11.0M |
| 2024-07-09 | 92.60 | 99.50 | 91.80 | 99.48 | 9.9M |
| 2024-07-08 | 92.10 | 94.68 | 91.11 | 93.00 | 6.4M |
| 2024-07-05 | 91.00 | 91.99 | 87.98 | 91.01 | 5.8M |
| 2024-07-04 | 93.50 | 94.77 | 91.35 | 91.62 | 5.4M |
| 2024-07-03 | 91.60 | 95.00 | 90.15 | 94.00 | 7.8M |
| 2024-07-02 | 91.88 | 93.15 | 90.50 | 91.99 | 7.6M |
| 2024-07-01 | 85.88 | 93.29 | 85.20 | 91.72 | 9.4M |
| 2024-06-28 | 84.29 | 87.91 | 84.26 | 86.40 | 5.3M |
| 2024-06-27 | 85.26 | 88.40 | 85.23 | 85.31 | 5.6M |
| 2024-06-26 | 82.01 | 88.61 | 81.22 | 86.63 | 5.5M |
| 2024-06-25 | 84.50 | 84.98 | 80.90 | 81.52 | 4.9M |
| 2024-06-24 | 87.80 | 89.45 | 84.21 | 84.30 | 5.9M |
| 2024-06-21 | 86.12 | 88.77 | 83.60 | 88.38 | 5.8M |
| 2024-06-20 | 89.18 | 91.56 | 88.15 | 88.36 | 7.5M |
| 2024-06-19 | 87.58 | 92.30 | 87.58 | 90.51 | 11.2M |
| 2024-06-18 | 87.99 | 88.68 | 85.82 | 86.67 | 6.8M |
| 2024-06-17 | 87.50 | 88.87 | 85.10 | 87.86 | 7.8M |
| 2024-06-14 | 82.00 | 91.17 | 81.51 | 88.30 | 12.9M |
| 2024-06-13 | 86.99 | 87.39 | 83.59 | 83.72 | 8.4M |
| 2024-06-12 | 83.50 | 86.12 | 82.30 | 84.88 | 8.6M |
| 2024-06-11 | 80.47 | 84.44 | 80.08 | 84.25 | 7.2M |
| 2024-06-07 | 80.50 | 82.23 | 79.11 | 80.55 | 3.9M |
| 2024-06-06 | 82.99 | 83.49 | 80.10 | 80.50 | 4.7M |
| 2024-06-05 | 83.20 | 84.90 | 81.52 | 81.52 | 4.5M |
| 2024-06-04 | 84.84 | 85.85 | 82.60 | 83.34 | 6.3M |
| 2024-06-03 | 84.85 | 89.11 | 84.30 | 85.88 | 9.7M |
| 2024-05-31 | 82.45 | 84.21 | 82.11 | 83.40 | 3.0M |
| 2024-05-30 | 82.01 | 85.27 | 80.81 | 83.40 | 5.5M |
| 2024-05-29 | 82.16 | 83.32 | 81.56 | 82.40 | 3.1M |
| 2024-05-28 | 84.00 | 85.88 | 82.92 | 83.36 | 4.5M |
| 2024-05-27 | 82.60 | 84.68 | 80.51 | 84.54 | 5.2M |
| 2024-05-24 | 86.74 | 86.74 | 82.11 | 82.36 | 6.7M |
| 2024-05-23 | 88.00 | 88.25 | 84.92 | 86.03 | 4.8M |
| 2024-05-22 | 89.47 | 89.98 | 87.00 | 88.25 | 4.3M |
| 2024-05-21 | 91.00 | 92.19 | 89.80 | 90.20 | 3.7M |
| 2024-05-20 | 88.00 | 91.39 | 87.00 | 91.17 | 5.0M |
| 2024-05-17 | 87.11 | 89.50 | 86.33 | 88.87 | 4.0M |
| 2024-05-16 | 90.44 | 90.88 | 87.70 | 88.05 | 4.1M |
| 2024-05-15 | 87.99 | 90.83 | 86.00 | 88.82 | 4.9M |
| 2024-05-14 | 88.76 | 90.88 | 87.84 | 88.04 | 4.9M |
| 2024-05-13 | 89.89 | 91.88 | 87.48 | 88.08 | 4.9M |
| 2024-05-10 | 96.80 | 96.80 | 91.19 | 91.45 | 6.6M |
| 2024-05-09 | 96.51 | 99.00 | 96.11 | 96.81 | 4.9M |
| 2024-05-08 | 96.98 | 99.58 | 96.05 | 97.72 | 4.2M |
| 2024-05-07 | 102.09 | 103.10 | 97.55 | 98.20 | 7.4M |
| 2024-05-06 | 104.08 | 106.51 | 100.00 | 102.10 | 7.0M |
| 2024-04-30 | 100.06 | 106.52 | 99.60 | 103.64 | 8.2M |
| 2024-04-29 | 101.30 | 102.50 | 98.99 | 101.56 | 7.9M |
| 2024-04-26 | 94.30 | 103.20 | 94.30 | 100.60 | 8.8M |
| 2024-04-25 | 92.31 | 96.54 | 91.92 | 93.92 | 5.5M |
| 2024-04-24 | 93.21 | 94.86 | 91.96 | 93.46 | 5.9M |
| 2024-04-23 | 93.54 | 94.76 | 91.08 | 92.95 | 4.5M |
| 2024-04-22 | 86.15 | 93.52 | 84.87 | 92.00 | 4.8M |
| 2024-04-19 | 91.16 | 92.68 | 88.18 | 89.23 | 4.6M |
| 2024-04-18 | 90.75 | 95.15 | 90.00 | 92.69 | 7.9M |
| 2024-04-17 | 86.93 | 92.70 | 86.93 | 92.70 | 5.6M |
| 2024-04-16 | 88.15 | 89.71 | 83.85 | 84.27 | 6.0M |
| 2024-04-15 | 91.54 | 93.75 | 88.15 | 89.22 | 6.6M |
| 2024-04-12 | 92.43 | 95.71 | 90.90 | 93.82 | 6.1M |
| 2024-04-11 | 92.23 | 96.52 | 91.03 | 91.36 | 9.0M |
| 2024-04-10 | 105.60 | 105.60 | 93.25 | 93.25 | 10.6M |
| 2024-04-09 | 101.22 | 104.64 | 98.54 | 103.62 | 5.6M |
| 2024-04-08 | 102.57 | 102.85 | 96.76 | 101.23 | 5.9M |
| 2024-04-03 | 102.77 | 105.76 | 98.65 | 103.08 | 8.2M |
| 2024-04-02 | 106.95 | 111.15 | 104.39 | 106.54 | 7.6M |
| 2024-04-01 | 103.08 | 108.08 | 102.31 | 104.76 | 5.9M |
| 2024-03-29 | 100.87 | 105.32 | 98.85 | 104.24 | 6.3M |
| 2024-03-28 | 95.44 | 102.01 | 95.11 | 99.48 | 6.7M |
| 2024-03-27 | 100.00 | 101.28 | 94.35 | 95.44 | 7.9M |
| 2024-03-26 | 100.69 | 106.54 | 98.68 | 100.55 | 7.7M |
| 2024-03-25 | 101.00 | 103.08 | 97.79 | 98.20 | 7.1M |
| 2024-03-22 | 106.92 | 106.92 | 99.23 | 100.00 | 11.8M |
| 2024-03-21 | 102.89 | 107.49 | 99.19 | 107.49 | 9.2M |
| 2024-03-20 | 88.69 | 97.72 | 88.69 | 97.72 | 8.7M |
| 2024-03-19 | 89.17 | 93.08 | 88.15 | 88.83 | 8.2M |
| 2024-03-18 | 79.41 | 85.55 | 77.35 | 85.55 | 4.6M |
| 2024-03-15 | 74.03 | 78.08 | 73.05 | 77.77 | 4.9M |
| 2024-03-14 | 73.04 | 75.08 | 72.46 | 73.96 | 2.7M |
| 2024-03-13 | 73.08 | 75.39 | 72.20 | 73.46 | 4.1M |
| 2024-03-12 | 73.07 | 74.85 | 71.25 | 72.18 | 4.1M |
| 2024-03-11 | 69.46 | 74.15 | 67.72 | 73.09 | 5.8M |
| 2024-03-08 | 66.59 | 71.15 | 66.00 | 69.90 | 4.4M |
| 2024-03-07 | 67.63 | 68.90 | 65.68 | 66.65 | 3.2M |
| 2024-03-06 | 68.62 | 68.99 | 65.81 | 67.52 | 4.3M |
| 2024-03-05 | 70.00 | 71.23 | 68.14 | 68.61 | 5.1M |
| 2024-03-04 | 67.54 | 71.79 | 67.54 | 70.94 | 4.6M |
| 2024-03-01 | 65.69 | 68.35 | 65.27 | 67.45 | 3.8M |
| 2024-02-29 | 62.13 | 65.99 | 61.54 | 65.27 | 3.5M |
| 2024-02-28 | 66.15 | 66.55 | 60.77 | 61.29 | 4.0M |
| 2024-02-27 | 64.62 | 68.39 | 63.85 | 66.33 | 3.7M |
| 2024-02-26 | 61.92 | 64.65 | 60.31 | 64.64 | 3.6M |
| 2024-02-23 | 58.14 | 60.96 | 57.54 | 60.17 | 2.7M |
| 2024-02-22 | 54.77 | 59.96 | 54.60 | 58.07 | 3.3M |
| 2024-02-21 | 56.15 | 56.82 | 54.29 | 55.12 | 3.4M |
| 2024-02-20 | 54.52 | 57.92 | 53.31 | 57.22 | 3.2M |
| 2024-02-19 | 50.49 | 54.61 | 50.49 | 54.52 | 3.4M |
| 2024-02-08 | 45.77 | 50.15 | 44.75 | 49.78 | 3.9M |
| 2024-02-07 | 46.39 | 49.14 | 44.52 | 45.67 | 3.5M |
| 2024-02-06 | 42.31 | 47.69 | 41.66 | 46.29 | 3.8M |
| 2024-02-05 | 50.09 | 50.14 | 45.02 | 45.02 | 4.1M |
| 2024-02-02 | 54.32 | 54.38 | 48.94 | 50.02 | 3.6M |
| 2024-02-01 | 53.92 | 57.69 | 52.45 | 54.38 | 3.6M |
| 2024-01-31 | 56.85 | 57.69 | 53.75 | 53.92 | 2.8M |
| 2024-01-30 | 57.69 | 59.22 | 56.31 | 57.82 | 3.3M |
| 2024-01-29 | 55.91 | 58.77 | 55.77 | 56.65 | 2.5M |
| 2024-01-26 | 55.35 | 58.09 | 54.35 | 55.91 | 2.3M |
| 2024-01-25 | 52.83 | 56.15 | 52.68 | 55.65 | 2.1M |
| 2024-01-24 | 53.97 | 54.03 | 50.94 | 52.72 | 1.6M |
| 2024-01-23 | 52.90 | 53.99 | 52.12 | 53.42 | 1.6M |
| 2024-01-22 | 56.15 | 56.85 | 52.31 | 52.90 | 2.5M |
| 2024-01-19 | 57.36 | 57.83 | 56.22 | 56.46 | 1.2M |
| 2024-01-18 | 57.85 | 58.32 | 55.54 | 56.96 | 2.0M |
| 2024-01-17 | 58.46 | 59.82 | 57.85 | 57.85 | 2.0M |
| 2024-01-16 | 58.91 | 59.01 | 57.31 | 58.42 | 1.0M |
| 2024-01-15 | 58.45 | 59.96 | 57.62 | 58.77 | 1.5M |
| 2024-01-12 | 59.85 | 60.31 | 58.12 | 58.42 | 1.8M |
| 2024-01-11 | 57.92 | 60.38 | 57.92 | 59.85 | 2.3M |
| 2024-01-10 | 60.25 | 60.25 | 57.46 | 58.00 | 2.5M |
| 2024-01-09 | 61.83 | 62.63 | 59.31 | 60.52 | 2.1M |
| 2024-01-08 | 66.04 | 66.04 | 60.87 | 61.38 | 2.0M |
| 2024-01-05 | 67.59 | 67.89 | 64.92 | 66.14 | 1.9M |
| 2024-01-04 | 68.31 | 70.52 | 67.89 | 67.99 | 1.8M |
| 2024-01-03 | 67.78 | 68.31 | 66.94 | 68.31 | 1.3M |
| 2024-01-02 | 73.02 | 73.69 | 67.72 | 68.29 | 3.6M |