70.70
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 | 72.00 | 72.45 | 66.40 | 72.20 | 0.1M |
| 2024-12-30 | 69.60 | 72.40 | 69.60 | 72.40 | 0.0M |
| 2024-12-27 | 71.95 | 72.25 | 71.90 | 71.95 | 0.0M |
| 2024-12-26 | 71.00 | 72.00 | 69.00 | 71.40 | 0.0M |
| 2024-12-24 | 72.00 | 73.00 | 69.65 | 70.70 | 0.0M |
| 2024-12-23 | 71.00 | 72.85 | 70.00 | 72.45 | 0.2M |
| 2024-12-20 | 69.00 | 69.50 | 68.10 | 69.50 | 0.0M |
| 2024-12-19 | 67.95 | 71.00 | 65.50 | 69.05 | 0.1M |
| 2024-12-18 | 66.50 | 73.50 | 65.00 | 68.15 | 0.1M |
| 2024-12-17 | 60.90 | 66.25 | 60.00 | 64.75 | 0.2M |
| 2024-12-16 | 58.55 | 58.55 | 58.50 | 58.50 | 0.0M |
| 2024-12-13 | 59.95 | 59.95 | 56.65 | 59.00 | 0.0M |
| 2024-12-12 | 60.50 | 60.70 | 58.80 | 59.45 | 0.1M |
| 2024-12-11 | 60.90 | 60.90 | 60.75 | 60.75 | 0.0M |
| 2024-12-10 | 60.05 | 61.35 | 60.05 | 60.60 | 0.0M |
| 2024-12-09 | 60.80 | 60.80 | 59.10 | 60.25 | 0.1M |
| 2024-12-06 | 63.45 | 63.45 | 62.05 | 62.40 | 0.0M |
| 2024-12-05 | 63.45 | 63.45 | 63.45 | 63.45 | 0.0M |
| 2024-12-04 | 63.00 | 63.00 | 60.65 | 60.75 | 0.0M |
| 2024-12-03 | 63.50 | 63.50 | 62.70 | 62.70 | 0.0M |
| 2024-12-02 | 61.70 | 63.30 | 61.70 | 63.30 | 0.0M |
| 2024-11-29 | 63.00 | 63.00 | 61.10 | 61.20 | 0.0M |
| 2024-11-28 | 63.00 | 63.50 | 62.50 | 62.50 | 0.0M |
| 2024-11-27 | 58.90 | 68.00 | 58.90 | 63.40 | 0.1M |
| 2024-11-26 | 57.00 | 58.50 | 56.25 | 57.40 | 0.0M |
| 2024-11-25 | 59.75 | 59.80 | 57.40 | 57.65 | 0.1M |
| 2024-11-22 | 57.50 | 58.95 | 56.00 | 58.15 | 0.1M |
| 2024-11-21 | 59.00 | 59.60 | 57.00 | 57.50 | 0.1M |
| 2024-11-19 | 61.00 | 62.40 | 60.80 | 62.40 | 0.0M |
| 2024-11-18 | 65.00 | 65.00 | 59.05 | 60.85 | 0.1M |
| 2024-11-14 | 64.80 | 64.80 | 64.80 | 64.80 | 0.0M |
| 2024-11-13 | 67.55 | 67.55 | 62.30 | 62.30 | 0.0M |
| 2024-11-12 | 62.60 | 62.60 | 62.60 | 62.60 | 0.0M |
| 2024-11-11 | 63.90 | 63.90 | 63.50 | 63.50 | 0.0M |
| 2024-11-08 | 64.00 | 64.00 | 63.25 | 63.40 | 0.0M |
| 2024-11-07 | 64.00 | 64.00 | 63.20 | 63.20 | 0.0M |
| 2024-11-06 | 63.30 | 63.85 | 63.30 | 63.80 | 0.0M |
| 2024-11-05 | 64.00 | 65.00 | 63.00 | 63.00 | 0.0M |
| 2024-11-04 | 65.75 | 65.75 | 64.00 | 64.00 | 0.0M |
| 2024-11-01 | 66.90 | 69.70 | 66.30 | 67.35 | 0.0M |
| 2024-10-31 | 62.10 | 64.80 | 62.10 | 64.35 | 0.1M |
| 2024-10-30 | 60.00 | 64.00 | 60.00 | 63.35 | 0.3M |
| 2024-10-28 | 60.00 | 60.00 | 59.45 | 59.95 | 0.0M |
| 2024-10-25 | 60.55 | 60.55 | 59.15 | 59.40 | 0.0M |
| 2024-10-24 | 60.30 | 60.30 | 60.30 | 60.30 | 0.0M |
| 2024-10-22 | 62.70 | 62.70 | 61.10 | 61.10 | 0.0M |
| 2024-10-21 | 65.00 | 65.00 | 62.70 | 62.70 | 0.0M |
| 2024-10-16 | 65.95 | 66.40 | 65.00 | 65.00 | 0.0M |
| 2024-10-15 | 61.35 | 63.50 | 61.35 | 63.50 | 0.0M |
| 2024-10-11 | 63.95 | 63.95 | 62.55 | 63.10 | 0.0M |
| 2024-10-10 | 63.00 | 64.00 | 63.00 | 63.90 | 0.0M |
| 2024-10-09 | 62.90 | 62.90 | 62.75 | 62.75 | 0.0M |
| 2024-10-08 | 62.95 | 62.95 | 61.10 | 61.10 | 0.0M |
| 2024-10-07 | 63.00 | 63.95 | 60.75 | 62.00 | 0.1M |
| 2024-10-04 | 62.50 | 63.80 | 62.50 | 62.80 | 0.0M |
| 2024-10-03 | 62.80 | 63.50 | 61.15 | 61.15 | 0.0M |
| 2024-10-01 | 63.75 | 63.95 | 63.75 | 63.95 | 0.0M |
| 2024-09-30 | 61.20 | 62.90 | 61.15 | 62.05 | 0.0M |
| 2024-09-27 | 62.50 | 63.00 | 62.10 | 62.55 | 0.0M |
| 2024-09-26 | 62.25 | 63.10 | 61.65 | 63.05 | 0.1M |
| 2024-09-25 | 62.50 | 62.50 | 61.85 | 62.05 | 0.0M |
| 2024-09-24 | 64.90 | 64.90 | 64.00 | 64.00 | 0.0M |
| 2024-09-23 | 67.75 | 67.75 | 64.90 | 64.90 | 0.0M |
| 2024-09-20 | 65.25 | 66.00 | 65.25 | 66.00 | 0.0M |
| 2024-09-19 | 65.30 | 67.30 | 64.60 | 64.65 | 0.0M |
| 2024-09-18 | 68.35 | 68.35 | 65.50 | 66.25 | 0.1M |
| 2024-09-17 | 71.95 | 71.95 | 68.20 | 68.20 | 0.1M |
| 2024-09-16 | 74.90 | 74.90 | 69.50 | 70.35 | 0.0M |
| 2024-09-13 | 72.00 | 72.65 | 71.00 | 72.00 | 0.0M |
| 2024-09-12 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2024-09-11 | 70.00 | 72.90 | 69.65 | 70.60 | 0.0M |
| 2024-09-10 | 68.90 | 72.00 | 68.00 | 71.65 | 0.1M |
| 2024-09-09 | 68.00 | 69.00 | 66.50 | 68.80 | 0.1M |
| 2024-09-06 | 69.40 | 69.45 | 66.10 | 67.75 | 0.0M |
| 2024-09-05 | 66.75 | 67.45 | 65.65 | 67.20 | 0.0M |
| 2024-09-03 | 66.10 | 69.00 | 66.10 | 69.00 | 0.0M |
| 2024-09-02 | 69.00 | 69.00 | 66.70 | 66.85 | 0.0M |
| 2024-08-30 | 69.90 | 71.90 | 69.00 | 69.00 | 0.1M |
| 2024-08-29 | 68.00 | 68.05 | 67.00 | 67.05 | 0.0M |
| 2024-08-28 | 69.00 | 69.00 | 67.55 | 68.70 | 0.0M |
| 2024-08-27 | 67.00 | 71.50 | 66.60 | 68.15 | 0.1M |
| 2024-08-26 | 73.55 | 73.55 | 67.75 | 67.95 | 0.0M |
| 2024-08-23 | 72.00 | 72.00 | 68.75 | 68.75 | 0.0M |
| 2024-08-22 | 70.20 | 70.20 | 70.00 | 70.00 | 0.0M |
| 2024-08-21 | 69.60 | 70.25 | 69.60 | 70.20 | 0.0M |
| 2024-08-20 | 69.05 | 70.45 | 69.05 | 69.45 | 0.0M |
| 2024-08-19 | 66.00 | 69.90 | 66.00 | 69.90 | 0.0M |
| 2024-08-16 | 62.00 | 65.40 | 60.30 | 65.00 | 0.1M |
| 2024-08-14 | 62.25 | 64.60 | 60.50 | 62.00 | 0.1M |
| 2024-08-13 | 64.00 | 65.00 | 62.60 | 62.60 | 0.0M |
| 2024-08-12 | 67.50 | 68.70 | 65.70 | 66.15 | 0.0M |
| 2024-08-09 | 68.00 | 69.90 | 67.00 | 67.50 | 0.1M |
| 2024-08-08 | 69.10 | 69.15 | 67.15 | 68.00 | 0.1M |
| 2024-08-07 | 69.80 | 70.30 | 69.50 | 69.55 | 0.0M |
| 2024-08-06 | 71.30 | 72.00 | 69.65 | 69.90 | 0.0M |
| 2024-08-05 | 69.00 | 72.00 | 69.00 | 71.00 | 0.0M |
| 2024-08-02 | 72.85 | 74.45 | 72.00 | 73.55 | 0.0M |
| 2024-08-01 | 75.50 | 76.30 | 71.25 | 71.60 | 0.0M |
| 2024-07-31 | 72.65 | 76.35 | 72.50 | 75.30 | 0.0M |
| 2024-07-30 | 72.35 | 76.85 | 72.35 | 76.85 | 0.0M |
| 2024-07-29 | 68.80 | 74.60 | 68.80 | 74.60 | 0.0M |
| 2024-07-26 | 68.00 | 70.00 | 67.60 | 70.00 | 0.0M |
| 2024-07-25 | 67.15 | 68.80 | 66.10 | 68.00 | 0.0M |
| 2024-07-24 | 69.25 | 69.25 | 69.25 | 69.25 | 0.0M |
| 2024-07-23 | 77.00 | 77.00 | 67.05 | 69.85 | 0.0M |
| 2024-07-22 | 70.90 | 72.50 | 70.50 | 70.50 | 0.0M |
| 2024-07-19 | 73.05 | 74.00 | 70.90 | 70.90 | 0.0M |
| 2024-07-18 | 77.00 | 78.50 | 76.00 | 76.15 | 0.0M |
| 2024-07-16 | 77.35 | 78.85 | 77.10 | 77.75 | 0.0M |
| 2024-07-15 | 74.00 | 77.00 | 74.00 | 75.05 | 0.1M |
| 2024-07-12 | 71.25 | 72.70 | 71.25 | 72.50 | 0.0M |
| 2024-07-11 | 73.10 | 74.00 | 71.40 | 72.00 | 0.0M |
| 2024-07-10 | 71.55 | 73.80 | 70.45 | 72.45 | 0.0M |
| 2024-07-09 | 68.60 | 74.60 | 68.60 | 73.50 | 0.1M |
| 2024-07-08 | 68.00 | 69.95 | 67.75 | 68.80 | 0.1M |
| 2024-07-05 | 69.00 | 69.00 | 66.15 | 67.30 | 0.1M |
| 2024-07-04 | 69.00 | 71.00 | 68.05 | 69.00 | 0.1M |
| 2024-07-03 | 68.00 | 72.00 | 65.00 | 67.20 | 0.1M |
| 2024-07-02 | 66.00 | 66.10 | 63.80 | 65.00 | 0.0M |
| 2024-07-01 | 62.00 | 66.00 | 62.00 | 66.00 | 0.0M |
| 2024-06-28 | 62.25 | 62.25 | 62.00 | 62.00 | 0.0M |
| 2024-06-27 | 63.30 | 63.90 | 62.00 | 62.40 | 0.0M |
| 2024-06-26 | 65.65 | 65.65 | 64.05 | 64.05 | 0.0M |
| 2024-06-25 | 65.00 | 65.00 | 62.50 | 62.50 | 0.0M |
| 2024-06-24 | 67.00 | 67.50 | 63.35 | 65.00 | 0.0M |
| 2024-06-21 | 63.90 | 65.00 | 62.30 | 63.55 | 0.0M |
| 2024-06-20 | 62.10 | 66.50 | 62.10 | 63.95 | 0.0M |
| 2024-06-19 | 62.00 | 62.00 | 61.00 | 61.80 | 0.0M |
| 2024-06-18 | 62.00 | 62.00 | 61.10 | 61.10 | 0.0M |
| 2024-06-14 | 62.05 | 63.35 | 61.55 | 62.45 | 0.0M |
| 2024-06-13 | 62.00 | 62.95 | 62.00 | 62.95 | 0.0M |
| 2024-06-12 | 61.15 | 63.25 | 61.05 | 63.25 | 0.0M |
| 2024-06-11 | 60.90 | 62.20 | 60.75 | 61.05 | 0.1M |
| 2024-06-10 | 61.15 | 62.75 | 60.50 | 60.90 | 0.0M |
| 2024-06-07 | 64.25 | 64.25 | 62.00 | 63.15 | 0.0M |
| 2024-06-06 | 64.00 | 66.70 | 64.00 | 65.00 | 0.0M |
| 2024-06-05 | 60.20 | 62.00 | 59.10 | 62.00 | 0.0M |
| 2024-06-04 | 62.00 | 62.00 | 59.10 | 59.10 | 0.0M |
| 2024-06-03 | 62.70 | 67.00 | 61.05 | 67.00 | 0.0M |
| 2024-05-31 | 62.60 | 63.75 | 62.00 | 62.90 | 0.0M |
| 2024-05-30 | 64.00 | 64.00 | 62.70 | 63.10 | 0.0M |
| 2024-05-29 | 62.50 | 63.80 | 62.00 | 63.80 | 0.0M |
| 2024-05-28 | 65.75 | 66.00 | 63.50 | 63.50 | 0.0M |
| 2024-05-27 | 68.30 | 69.05 | 66.10 | 66.10 | 0.0M |
| 2024-05-24 | 67.95 | 68.30 | 65.10 | 67.80 | 0.0M |
| 2024-05-23 | 67.00 | 67.00 | 65.75 | 66.40 | 0.0M |
| 2024-05-22 | 66.70 | 67.00 | 66.00 | 67.00 | 0.0M |
| 2024-05-21 | 69.00 | 69.00 | 67.00 | 67.00 | 0.0M |
| 2024-05-17 | 68.40 | 69.95 | 68.40 | 69.95 | 0.0M |
| 2024-05-16 | 68.90 | 68.95 | 67.50 | 67.60 | 0.0M |
| 2024-05-15 | 68.70 | 70.00 | 68.70 | 70.00 | 0.0M |
| 2024-05-14 | 70.00 | 70.00 | 69.00 | 69.35 | 0.0M |
| 2024-05-13 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2024-05-10 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
| 2024-05-09 | 71.95 | 73.90 | 68.00 | 72.30 | 0.1M |
| 2024-05-07 | 69.60 | 70.65 | 67.55 | 69.95 | 0.0M |
| 2024-05-06 | 70.70 | 71.70 | 68.80 | 71.70 | 0.0M |
| 2024-05-03 | 71.75 | 71.90 | 69.65 | 71.70 | 0.0M |
| 2024-05-02 | 64.50 | 71.95 | 64.50 | 69.45 | 0.1M |
| 2024-04-30 | 68.00 | 68.00 | 67.05 | 67.50 | 0.0M |
| 2024-04-29 | 69.00 | 69.00 | 65.75 | 66.15 | 0.0M |
| 2024-04-26 | 71.25 | 71.25 | 69.00 | 69.65 | 0.0M |
| 2024-04-25 | 70.00 | 70.00 | 67.00 | 67.90 | 0.0M |
| 2024-04-24 | 69.65 | 69.80 | 69.65 | 69.70 | 0.0M |
| 2024-04-23 | 66.50 | 68.90 | 66.50 | 68.90 | 0.0M |
| 2024-04-22 | 68.60 | 68.60 | 65.50 | 66.25 | 0.0M |
| 2024-04-19 | 68.50 | 69.00 | 68.00 | 68.60 | 0.0M |
| 2024-04-18 | 67.50 | 68.70 | 67.25 | 68.60 | 0.0M |
| 2024-04-16 | 63.25 | 65.00 | 63.25 | 65.00 | 0.0M |
| 2024-04-15 | 61.10 | 65.05 | 61.10 | 63.50 | 0.0M |
| 2024-04-12 | 67.00 | 67.10 | 65.80 | 66.35 | 0.0M |
| 2024-04-10 | 66.00 | 67.00 | 66.00 | 66.95 | 0.0M |
| 2024-04-09 | 66.00 | 68.00 | 66.00 | 67.05 | 0.0M |
| 2024-04-08 | 63.05 | 68.70 | 63.05 | 67.00 | 0.0M |
| 2024-04-05 | 67.55 | 68.00 | 66.75 | 67.25 | 0.0M |
| 2024-04-04 | 70.85 | 70.85 | 67.15 | 67.25 | 0.1M |
| 2024-04-03 | 67.00 | 69.00 | 67.00 | 69.00 | 0.0M |
| 2024-04-02 | 67.00 | 68.00 | 67.00 | 67.50 | 0.0M |
| 2024-04-01 | 62.50 | 67.00 | 61.90 | 66.95 | 0.0M |
| 2024-03-28 | 60.00 | 61.00 | 59.00 | 60.70 | 0.1M |
| 2024-03-27 | 60.55 | 62.00 | 59.05 | 60.00 | 0.2M |
| 2024-03-26 | 62.30 | 64.00 | 61.00 | 61.50 | 0.1M |
| 2024-03-22 | 63.50 | 65.95 | 63.50 | 63.70 | 0.1M |
| 2024-03-21 | 65.35 | 65.50 | 64.00 | 65.20 | 0.1M |
| 2024-03-20 | 68.50 | 68.50 | 64.05 | 65.00 | 0.1M |
| 2024-03-19 | 65.55 | 67.00 | 63.35 | 64.05 | 0.1M |
| 2024-03-18 | 65.50 | 67.00 | 64.90 | 65.70 | 0.1M |
| 2024-03-15 | 66.20 | 67.00 | 64.15 | 64.90 | 0.1M |
| 2024-03-14 | 51.55 | 68.75 | 51.50 | 67.50 | 0.1M |
| 2024-03-13 | 66.00 | 70.00 | 63.05 | 63.40 | 0.1M |
| 2024-03-12 | 70.95 | 70.95 | 67.00 | 67.15 | 0.1M |
| 2024-03-11 | 72.00 | 72.00 | 71.55 | 71.75 | 0.0M |
| 2024-03-07 | 77.65 | 77.65 | 74.70 | 74.75 | 0.0M |
| 2024-03-06 | 72.00 | 74.00 | 70.35 | 72.00 | 0.0M |
| 2024-03-05 | 72.50 | 74.00 | 72.00 | 72.15 | 0.0M |
| 2024-03-04 | 74.00 | 75.05 | 72.10 | 73.75 | 0.0M |
| 2024-03-02 | 76.50 | 76.85 | 75.75 | 76.20 | 0.0M |
| 2024-03-01 | 76.80 | 76.80 | 74.50 | 75.20 | 0.0M |
| 2024-02-29 | 74.50 | 77.50 | 73.90 | 77.50 | 0.0M |
| 2024-02-28 | 78.30 | 80.00 | 72.00 | 76.05 | 0.1M |
| 2024-02-27 | 77.00 | 77.35 | 77.00 | 77.35 | 0.0M |
| 2024-02-26 | 78.85 | 78.85 | 76.00 | 77.00 | 0.0M |
| 2024-02-23 | 75.35 | 78.20 | 75.00 | 78.20 | 0.0M |
| 2024-02-22 | 78.40 | 78.40 | 75.85 | 75.85 | 0.0M |
| 2024-02-21 | 78.90 | 78.90 | 74.65 | 74.75 | 0.0M |
| 2024-02-20 | 77.05 | 78.00 | 76.00 | 77.00 | 0.1M |
| 2024-02-19 | 79.00 | 79.40 | 78.00 | 78.00 | 0.0M |
| 2024-02-16 | 81.95 | 81.95 | 80.00 | 80.00 | 0.0M |
| 2024-02-15 | 80.00 | 80.00 | 79.90 | 79.90 | 0.0M |
| 2024-02-14 | 79.85 | 79.85 | 75.20 | 79.00 | 0.0M |
| 2024-02-13 | 77.00 | 79.90 | 77.00 | 77.05 | 0.0M |
| 2024-02-12 | 78.00 | 78.00 | 75.00 | 77.00 | 0.0M |
| 2024-02-09 | 79.00 | 79.00 | 77.00 | 78.00 | 0.0M |
| 2024-02-08 | 79.50 | 81.90 | 78.20 | 80.00 | 0.0M |
| 2024-02-07 | 82.70 | 84.00 | 79.10 | 79.50 | 0.1M |
| 2024-02-06 | 85.50 | 85.50 | 82.55 | 83.35 | 0.0M |
| 2024-02-05 | 83.35 | 83.50 | 82.50 | 83.50 | 0.0M |
| 2024-02-02 | 86.00 | 86.00 | 83.15 | 83.30 | 0.0M |
| 2024-02-01 | 83.80 | 88.00 | 83.80 | 85.05 | 0.0M |
| 2024-01-31 | 85.00 | 85.00 | 83.60 | 83.80 | 0.0M |
| 2024-01-30 | 84.70 | 86.00 | 84.00 | 85.00 | 0.0M |
| 2024-01-29 | 81.60 | 85.95 | 81.60 | 85.95 | 0.0M |
| 2024-01-25 | 86.00 | 86.00 | 83.15 | 85.35 | 0.0M |
| 2024-01-24 | 86.00 | 86.00 | 83.70 | 85.90 | 0.0M |
| 2024-01-23 | 86.50 | 89.00 | 83.10 | 84.95 | 0.0M |
| 2024-01-20 | 88.00 | 88.00 | 86.50 | 86.50 | 0.0M |
| 2024-01-19 | 87.00 | 89.50 | 86.50 | 87.00 | 0.0M |
| 2024-01-18 | 86.00 | 86.95 | 84.10 | 84.20 | 0.0M |
| 2024-01-17 | 86.20 | 86.95 | 85.00 | 86.50 | 0.0M |
| 2024-01-16 | 88.30 | 88.30 | 86.15 | 87.00 | 0.0M |
| 2024-01-15 | 90.00 | 91.50 | 86.65 | 88.35 | 0.0M |
| 2024-01-12 | 91.50 | 91.50 | 88.00 | 89.00 | 0.0M |
| 2024-01-11 | 91.50 | 92.95 | 90.00 | 92.00 | 0.0M |
| 2024-01-10 | 94.00 | 94.00 | 89.50 | 89.70 | 0.1M |
| 2024-01-09 | 94.10 | 96.80 | 93.50 | 93.90 | 0.1M |
| 2024-01-08 | 100.00 | 101.00 | 93.75 | 97.40 | 0.3M |
| 2024-01-05 | 89.00 | 100.00 | 89.00 | 96.95 | 0.6M |
| 2024-01-04 | 76.90 | 85.80 | 75.00 | 85.80 | 0.7M |
| 2024-01-03 | 70.05 | 71.70 | 70.00 | 71.50 | 0.0M |
| 2024-01-02 | 71.35 | 72.20 | 69.50 | 71.10 | 0.1M |
| 2024-01-01 | 71.55 | 71.55 | 71.00 | 71.10 | 0.0M |