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 |
|---|---|---|---|---|---|
| 2024-12-30 | 55.00 | 59.00 | 54.00 | 58.00 | 227.7M |
| 2024-12-27 | 55.00 | 56.00 | 54.00 | 56.00 | 354.2M |
| 2024-12-24 | 58.00 | 58.00 | 54.00 | 55.00 | 344.9M |
| 2024-12-23 | 61.00 | 62.00 | 58.00 | 58.00 | 437.7M |
| 2024-12-20 | 63.00 | 63.00 | 60.00 | 61.00 | 296.6M |
| 2024-12-19 | 64.00 | 65.00 | 61.00 | 63.00 | 213.6M |
| 2024-12-18 | 64.00 | 67.00 | 61.00 | 65.00 | 391.7M |
| 2024-12-17 | 65.00 | 66.00 | 64.00 | 64.00 | 286.2M |
| 2024-12-16 | 65.00 | 66.00 | 64.00 | 65.00 | 288.7M |
| 2024-12-13 | 65.00 | 66.00 | 64.00 | 65.00 | 244.3M |
| 2024-12-12 | 66.00 | 66.00 | 64.00 | 65.00 | 200.0M |
| 2024-12-11 | 65.00 | 66.00 | 64.00 | 66.00 | 294.1M |
| 2024-12-10 | 66.00 | 66.00 | 64.00 | 65.00 | 190.0M |
| 2024-12-09 | 65.00 | 67.00 | 65.00 | 65.00 | 244.6M |
| 2024-12-06 | 66.00 | 66.00 | 65.00 | 66.00 | 141.0M |
| 2024-12-05 | 65.00 | 67.00 | 63.00 | 66.00 | 457.8M |
| 2024-12-04 | 66.00 | 66.00 | 64.00 | 65.00 | 200.0M |
| 2024-12-03 | 66.00 | 66.00 | 63.00 | 66.00 | 305.6M |
| 2024-12-02 | 67.00 | 68.00 | 66.00 | 66.00 | 154.3M |
| 2024-11-29 | 69.00 | 69.00 | 67.00 | 67.00 | 103.7M |
| 2024-11-28 | 68.00 | 69.00 | 67.00 | 69.00 | 185.2M |
| 2024-11-26 | 67.00 | 72.00 | 67.00 | 68.00 | 547.1M |
| 2024-11-25 | 69.00 | 69.00 | 67.00 | 68.00 | 149.5M |
| 2024-11-22 | 69.00 | 69.00 | 67.00 | 69.00 | 197.3M |
| 2024-11-21 | 71.00 | 73.00 | 67.00 | 69.00 | 218.3M |
| 2024-11-20 | 69.00 | 71.00 | 68.00 | 71.00 | 394.3M |
| 2024-11-19 | 71.00 | 72.00 | 67.00 | 69.00 | 369.8M |
| 2024-11-18 | 67.00 | 74.00 | 66.00 | 70.00 | 605.5M |
| 2024-11-15 | 69.00 | 69.00 | 67.00 | 67.00 | 144.3M |
| 2024-11-14 | 69.00 | 70.00 | 67.00 | 69.00 | 189.4M |
| 2024-11-13 | 68.00 | 70.00 | 68.00 | 69.00 | 232.5M |
| 2024-11-12 | 68.00 | 70.00 | 68.00 | 68.00 | 162.3M |
| 2024-11-11 | 69.00 | 70.00 | 68.00 | 69.00 | 276.5M |
| 2024-11-08 | 70.00 | 71.00 | 69.00 | 69.00 | 122.1M |
| 2024-11-07 | 69.00 | 75.00 | 67.00 | 70.00 | 639.6M |
| 2024-11-06 | 69.00 | 72.00 | 68.00 | 69.00 | 257.2M |
| 2024-11-05 | 70.00 | 71.00 | 68.00 | 69.00 | 135.0M |
| 2024-11-04 | 73.00 | 74.00 | 70.00 | 70.00 | 256.4M |
| 2024-11-01 | 73.00 | 75.00 | 70.00 | 73.00 | 290.8M |
| 2024-10-31 | 74.00 | 75.00 | 72.00 | 73.00 | 154.7M |
| 2024-10-30 | 75.00 | 76.00 | 73.00 | 74.00 | 128.0M |
| 2024-10-29 | 76.00 | 77.00 | 73.00 | 75.00 | 75.7M |
| 2024-10-28 | 75.00 | 77.00 | 71.00 | 75.00 | 296.9M |
| 2024-10-25 | 77.00 | 78.00 | 75.00 | 75.00 | 209.6M |
| 2024-10-24 | 78.00 | 79.00 | 76.00 | 77.00 | 166.6M |
| 2024-10-23 | 81.00 | 83.00 | 77.00 | 78.00 | 407.6M |
| 2024-10-22 | 79.00 | 83.00 | 75.00 | 80.00 | 712.8M |
| 2024-10-21 | 69.00 | 82.00 | 67.00 | 78.00 | 852.9M |
| 2024-10-18 | 70.00 | 70.00 | 67.00 | 69.00 | 137.6M |
| 2024-10-17 | 66.00 | 72.00 | 66.00 | 70.00 | 306.4M |
| 2024-10-16 | 68.00 | 76.00 | 67.00 | 71.00 | 719.5M |
| 2024-10-15 | 68.00 | 70.00 | 67.00 | 68.00 | 251.6M |
| 2024-10-14 | 68.00 | 72.00 | 66.00 | 68.00 | 317.9M |
| 2024-10-11 | 67.00 | 68.00 | 66.00 | 68.00 | 220.8M |
| 2024-10-10 | 68.00 | 70.00 | 66.00 | 67.00 | 285.9M |
| 2024-10-09 | 69.00 | 69.00 | 67.00 | 68.00 | 193.8M |
| 2024-10-08 | 70.00 | 71.00 | 67.00 | 69.00 | 245.7M |
| 2024-10-07 | 66.00 | 73.00 | 65.00 | 69.00 | 604.1M |
| 2024-10-04 | 68.00 | 68.00 | 65.00 | 67.00 | 67.2M |
| 2024-10-03 | 68.00 | 70.00 | 66.00 | 68.00 | 319.9M |
| 2024-10-02 | 68.00 | 70.00 | 67.00 | 68.00 | 168.1M |
| 2024-10-01 | 68.00 | 73.00 | 67.00 | 68.00 | 240.5M |
| 2024-09-30 | 70.00 | 70.00 | 64.00 | 68.00 | 162.9M |
| 2024-09-27 | 71.00 | 72.00 | 70.00 | 70.00 | 48.7M |
| 2024-09-26 | 72.00 | 73.00 | 71.00 | 71.00 | 91.5M |
| 2024-09-25 | 80.00 | 80.00 | 71.00 | 72.00 | 29.8M |
| 2024-09-24 | 73.00 | 75.00 | 71.00 | 72.00 | 174.7M |
| 2024-09-23 | 75.00 | 76.00 | 72.00 | 73.00 | 105.6M |
| 2024-09-20 | 88.00 | 88.00 | 75.00 | 76.00 | 12.7M |
| 2024-09-19 | 85.00 | 85.00 | 76.00 | 78.00 | 207.4M |
| 2024-09-18 | 75.00 | 82.00 | 73.00 | 81.00 | 215.1M |
| 2024-09-17 | 74.00 | 77.00 | 73.00 | 75.00 | 107.0M |
| 2024-09-13 | 76.00 | 77.00 | 74.00 | 74.00 | 23.6M |
| 2024-09-12 | 77.00 | 80.00 | 75.00 | 76.00 | 76.5M |
| 2024-09-11 | 76.00 | 78.00 | 70.00 | 77.00 | 190.7M |
| 2024-09-10 | 85.00 | 86.00 | 76.00 | 76.00 | 162.4M |
| 2024-09-09 | 94.00 | 94.00 | 85.00 | 85.00 | 21.2M |
| 2024-09-06 | 87.00 | 88.00 | 84.00 | 87.00 | 64.1M |
| 2024-09-05 | 87.00 | 88.00 | 84.00 | 87.00 | 122.7M |
| 2024-09-04 | 87.00 | 88.00 | 79.00 | 87.00 | 214.0M |
| 2024-09-03 | 87.00 | 95.00 | 86.00 | 87.00 | 265.9M |
| 2024-09-02 | 90.00 | 90.00 | 85.00 | 87.00 | 76.7M |
| 2024-08-30 | 95.00 | 95.00 | 60.00 | 90.00 | 304.9M |
| 2024-08-29 | 72.00 | 93.00 | 69.00 | 92.00 | 560.7M |
| 2024-08-28 | 68.00 | 74.00 | 68.00 | 71.00 | 201.8M |
| 2024-08-27 | 69.00 | 70.00 | 67.00 | 69.00 | 57.4M |
| 2024-08-26 | 70.00 | 73.00 | 68.00 | 69.00 | 76.9M |
| 2024-08-23 | 70.00 | 70.00 | 69.00 | 70.00 | 41.2M |
| 2024-08-22 | 73.00 | 73.00 | 69.00 | 70.00 | 54.4M |
| 2024-08-21 | 73.00 | 74.00 | 71.00 | 73.00 | 41.6M |
| 2024-08-20 | 75.00 | 76.00 | 72.00 | 73.00 | 69.1M |
| 2024-08-19 | 73.00 | 76.00 | 72.00 | 74.00 | 149.6M |
| 2024-08-16 | 72.00 | 75.00 | 71.00 | 73.00 | 131.3M |
| 2024-08-15 | 72.00 | 75.00 | 69.00 | 72.00 | 144.9M |
| 2024-08-14 | 76.00 | 79.00 | 71.00 | 71.00 | 191.1M |
| 2024-08-13 | 73.00 | 78.00 | 68.00 | 76.00 | 293.3M |
| 2024-08-12 | 69.00 | 75.00 | 65.00 | 72.00 | 212.6M |
| 2024-08-09 | 69.00 | 72.00 | 62.00 | 69.00 | 244.2M |
| 2024-08-08 | 52.00 | 69.00 | 51.00 | 68.00 | 192.4M |
| 2024-08-07 | 52.00 | 52.00 | 51.00 | 52.00 | 1.3M |
| 2024-08-06 | 51.00 | 52.00 | 50.00 | 52.00 | 6.2M |
| 2024-08-05 | 51.00 | 52.00 | 51.00 | 52.00 | 4.2M |
| 2024-08-02 | 52.00 | 53.00 | 51.00 | 52.00 | 3.5M |
| 2024-08-01 | 53.00 | 53.00 | 51.00 | 53.00 | 35.4M |
| 2024-07-31 | 53.00 | 54.00 | 52.00 | 53.00 | 56.3M |
| 2024-07-30 | 51.00 | 54.00 | 50.00 | 53.00 | 62.9M |
| 2024-07-29 | 50.00 | 51.00 | 50.00 | 51.00 | 10.0M |
| 2024-07-26 | 51.00 | 51.00 | 50.00 | 50.00 | 78.7M |
| 2024-07-25 | 53.00 | 54.00 | 50.00 | 51.00 | 134.7M |
| 2024-07-24 | 50.00 | 55.00 | 50.00 | 53.00 | 217.8M |
| 2024-07-23 | 51.00 | 51.00 | 50.00 | 51.00 | 4.8M |
| 2024-07-22 | 50.00 | 51.00 | 50.00 | 50.00 | 0.7M |
| 2024-07-19 | 50.00 | 51.00 | 50.00 | 51.00 | 0.5M |
| 2024-07-18 | 51.00 | 51.00 | 50.00 | 51.00 | 0.8M |
| 2024-07-17 | 51.00 | 51.00 | 50.00 | 51.00 | 3.7M |
| 2024-07-16 | 50.00 | 51.00 | 50.00 | 51.00 | 3.5M |
| 2024-07-15 | 50.00 | 51.00 | 50.00 | 51.00 | 2.4M |
| 2024-07-12 | 50.00 | 51.00 | 50.00 | 51.00 | 1.8M |
| 2024-07-11 | 50.00 | 51.00 | 50.00 | 51.00 | 1.9M |
| 2024-07-10 | 50.00 | 51.00 | 50.00 | 51.00 | 62.6M |
| 2024-07-09 | 50.00 | 51.00 | 50.00 | 51.00 | 3.7M |
| 2024-07-08 | 51.00 | 51.00 | 50.00 | 50.00 | 2.0M |
| 2024-07-05 | 51.00 | 52.00 | 50.00 | 51.00 | 1.4M |
| 2024-07-04 | 50.00 | 52.00 | 50.00 | 51.00 | 19.1M |
| 2024-07-03 | 50.00 | 50.00 | 50.00 | 50.00 | 8.3M |
| 2024-07-02 | 50.00 | 50.00 | 50.00 | 50.00 | 2.3M |
| 2024-07-01 | 50.00 | 50.00 | 50.00 | 50.00 | 36.9M |
| 2024-06-28 | 50.00 | 51.00 | 50.00 | 50.00 | 27.3M |
| 2024-06-27 | 50.00 | 51.00 | 50.00 | 50.00 | 5.9M |
| 2024-06-26 | 51.00 | 54.00 | 50.00 | 50.00 | 132.2M |
| 2024-06-25 | 53.00 | 53.00 | 51.00 | 52.00 | 37.6M |
| 2024-06-24 | 51.00 | 54.00 | 51.00 | 53.00 | 108.8M |
| 2024-06-21 | 51.00 | 52.00 | 50.00 | 52.00 | 7.3M |
| 2024-06-20 | 51.00 | 52.00 | 50.00 | 52.00 | 14.3M |
| 2024-06-19 | 51.00 | 52.00 | 50.00 | 52.00 | 54.2M |
| 2024-06-14 | 51.00 | 52.00 | 50.00 | 52.00 | 51.1M |
| 2024-06-13 | 51.00 | 53.00 | 50.00 | 51.00 | 95.4M |
| 2024-06-12 | 50.00 | 51.00 | 50.00 | 51.00 | 63.7M |
| 2024-06-11 | 50.00 | 51.00 | 50.00 | 51.00 | 73.5M |
| 2024-06-10 | 50.00 | 52.00 | 50.00 | 50.00 | 35.8M |
| 2024-06-07 | 50.00 | 51.00 | 50.00 | 51.00 | 10.4M |
| 2024-06-06 | 51.00 | 51.00 | 50.00 | 51.00 | 8.5M |
| 2024-06-05 | 51.00 | 51.00 | 50.00 | 51.00 | 9.7M |
| 2024-06-04 | 51.00 | 51.00 | 50.00 | 51.00 | 10.3M |
| 2024-06-03 | 51.00 | 51.00 | 50.00 | 51.00 | 7.3M |
| 2024-05-31 | 51.00 | 52.00 | 50.00 | 51.00 | 48.1M |
| 2024-05-30 | 52.00 | 52.00 | 50.00 | 51.00 | 65.4M |
| 2024-05-29 | 51.00 | 52.00 | 50.00 | 52.00 | 51.6M |
| 2024-05-28 | 51.00 | 52.00 | 50.00 | 52.00 | 38.3M |
| 2024-05-27 | 51.00 | 52.00 | 50.00 | 51.00 | 44.0M |
| 2024-05-22 | 51.00 | 52.00 | 51.00 | 52.00 | 6.2M |
| 2024-05-21 | 51.00 | 52.00 | 51.00 | 51.00 | 10.2M |
| 2024-05-20 | 52.00 | 53.00 | 51.00 | 51.00 | 36.4M |
| 2024-05-17 | 52.00 | 54.00 | 51.00 | 52.00 | 154.6M |
| 2024-05-16 | 53.00 | 55.00 | 52.00 | 52.00 | 160.1M |
| 2024-05-15 | 52.00 | 53.00 | 51.00 | 53.00 | 48.8M |
| 2024-05-14 | 52.00 | 52.00 | 51.00 | 52.00 | 14.9M |
| 2024-05-13 | 51.00 | 52.00 | 51.00 | 52.00 | 6.7M |
| 2024-05-08 | 51.00 | 52.00 | 50.00 | 52.00 | 34.9M |
| 2024-05-07 | 51.00 | 53.00 | 50.00 | 52.00 | 158.6M |
| 2024-05-06 | 52.00 | 53.00 | 50.00 | 51.00 | 207.7M |
| 2024-05-03 | 51.00 | 52.00 | 50.00 | 52.00 | 195.4M |
| 2024-05-02 | 51.00 | 52.00 | 50.00 | 51.00 | 239.1M |
| 2024-04-30 | 51.00 | 51.00 | 50.00 | 51.00 | 4.5M |
| 2024-04-29 | 52.00 | 52.00 | 50.00 | 51.00 | 24.6M |
| 2024-04-26 | 53.00 | 53.00 | 51.00 | 52.00 | 56.7M |
| 2024-04-25 | 53.00 | 54.00 | 52.00 | 53.00 | 206.8M |
| 2024-04-24 | 54.00 | 55.00 | 52.00 | 53.00 | 163.0M |
| 2024-04-23 | 50.00 | 56.00 | 50.00 | 54.00 | 315.1M |
| 2024-04-22 | 51.00 | 51.00 | 50.00 | 50.00 | 11.7M |
| 2024-04-19 | 51.00 | 52.00 | 50.00 | 51.00 | 240.8M |
| 2024-04-18 | 52.00 | 53.00 | 51.00 | 51.00 | 60.5M |
| 2024-04-17 | 53.00 | 53.00 | 52.00 | 52.00 | 19.9M |
| 2024-04-16 | 52.00 | 54.00 | 52.00 | 53.00 | 320.3M |
| 2024-04-05 | 53.00 | 54.00 | 51.00 | 53.00 | 141.4M |
| 2024-04-04 | 51.00 | 55.00 | 50.00 | 53.00 | 321.5M |
| 2024-04-03 | 51.00 | 53.00 | 51.00 | 51.00 | 72.2M |
| 2024-04-02 | 52.00 | 53.00 | 51.00 | 52.00 | 114.3M |
| 2024-04-01 | 53.00 | 53.00 | 51.00 | 52.00 | 211.4M |
| 2024-03-28 | 52.00 | 55.00 | 50.00 | 52.00 | 290.2M |
| 2024-03-27 | 54.00 | 54.00 | 52.00 | 52.00 | 182.1M |
| 2024-03-26 | 53.00 | 56.00 | 52.00 | 54.00 | 654.7M |
| 2024-03-25 | 54.00 | 54.00 | 52.00 | 53.00 | 57.4M |
| 2024-03-22 | 55.00 | 56.00 | 51.00 | 54.00 | 232.1M |
| 2024-03-21 | 59.00 | 60.00 | 54.00 | 54.00 | 473.1M |
| 2024-03-20 | 59.00 | 63.00 | 57.00 | 59.00 | 368.0M |
| 2024-03-19 | 55.00 | 64.00 | 53.00 | 59.00 | 594.0M |
| 2024-03-18 | 57.00 | 58.00 | 54.00 | 55.00 | 255.7M |
| 2024-03-15 | 50.00 | 59.00 | 50.00 | 57.00 | 579.9M |
| 2024-03-14 | 58.00 | 59.00 | 57.00 | 57.00 | 96.6M |
| 2024-03-13 | 59.00 | 60.00 | 58.00 | 59.00 | 201.8M |
| 2024-03-08 | 59.00 | 60.00 | 58.00 | 59.00 | 290.0M |
| 2024-03-07 | 60.00 | 66.00 | 58.00 | 59.00 | 537.5M |
| 2024-03-06 | 59.00 | 60.00 | 58.00 | 60.00 | 222.4M |
| 2024-03-05 | 58.00 | 60.00 | 58.00 | 59.00 | 210.7M |
| 2024-03-04 | 60.00 | 60.00 | 58.00 | 58.00 | 214.6M |
| 2024-03-01 | 60.00 | 61.00 | 58.00 | 60.00 | 406.3M |
| 2024-02-29 | 60.00 | 63.00 | 58.00 | 60.00 | 322.6M |
| 2024-02-28 | 59.00 | 60.00 | 57.00 | 60.00 | 323.2M |
| 2024-02-27 | 58.00 | 59.00 | 57.00 | 59.00 | 210.4M |
| 2024-02-26 | 59.00 | 60.00 | 56.00 | 59.00 | 657.9M |
| 2024-02-23 | 59.00 | 59.00 | 57.00 | 59.00 | 68.0M |
| 2024-02-22 | 59.00 | 61.00 | 58.00 | 59.00 | 307.6M |
| 2024-02-21 | 61.00 | 62.00 | 58.00 | 59.00 | 319.1M |
| 2024-02-20 | 60.00 | 63.00 | 59.00 | 60.00 | 334.4M |
| 2024-02-19 | 62.00 | 63.00 | 59.00 | 60.00 | 255.1M |
| 2024-02-16 | 60.00 | 64.00 | 60.00 | 62.00 | 248.0M |
| 2024-02-15 | 52.00 | 64.00 | 52.00 | 61.00 | 236.6M |
| 2024-02-13 | 64.00 | 66.00 | 60.00 | 60.00 | 227.4M |
| 2024-02-12 | 64.00 | 65.00 | 60.00 | 64.00 | 148.3M |
| 2024-02-07 | 67.00 | 68.00 | 64.00 | 64.00 | 100.8M |
| 2024-02-06 | 69.00 | 71.00 | 67.00 | 67.00 | 134.8M |
| 2024-02-05 | 69.00 | 70.00 | 66.00 | 69.00 | 140.4M |
| 2024-02-02 | 69.00 | 69.00 | 67.00 | 69.00 | 36.9M |
| 2024-02-01 | 70.00 | 72.00 | 68.00 | 69.00 | 167.1M |
| 2024-01-31 | 70.00 | 70.00 | 67.00 | 70.00 | 47.4M |
| 2024-01-30 | 70.00 | 71.00 | 67.00 | 70.00 | 123.0M |
| 2024-01-29 | 72.00 | 72.00 | 69.00 | 70.00 | 38.2M |
| 2024-01-26 | 75.00 | 77.00 | 69.00 | 72.00 | 92.4M |
| 2024-01-25 | 75.00 | 77.00 | 69.00 | 75.00 | 565.2M |
| 2024-01-24 | 70.00 | 72.00 | 66.00 | 71.00 | 210.9M |
| 2024-01-23 | 72.00 | 72.00 | 68.00 | 70.00 | 73.1M |
| 2024-01-22 | 74.00 | 75.00 | 69.00 | 72.00 | 170.7M |
| 2024-01-19 | 75.00 | 80.00 | 70.00 | 74.00 | 363.0M |
| 2024-01-18 | 75.00 | 76.00 | 73.00 | 75.00 | 267.2M |
| 2024-01-17 | 77.00 | 79.00 | 73.00 | 75.00 | 299.3M |
| 2024-01-16 | 74.00 | 77.00 | 71.00 | 77.00 | 201.1M |
| 2024-01-15 | 77.00 | 78.00 | 72.00 | 74.00 | 223.4M |
| 2024-01-12 | 80.00 | 80.00 | 77.00 | 77.00 | 300.3M |
| 2024-01-11 | 79.00 | 80.00 | 76.00 | 80.00 | 49.9M |
| 2024-01-10 | 81.00 | 81.00 | 77.00 | 79.00 | 153.3M |
| 2024-01-09 | 81.00 | 83.00 | 77.00 | 81.00 | 246.7M |
| 2024-01-08 | 85.00 | 86.00 | 79.00 | 80.00 | 114.4M |
| 2024-01-05 | 87.00 | 88.00 | 82.00 | 85.00 | 137.1M |
| 2024-01-04 | 91.00 | 93.00 | 85.00 | 87.00 | 239.5M |
| 2024-01-03 | 84.00 | 94.00 | 82.00 | 91.00 | 397.2M |
| 2024-01-02 | 83.00 | 86.00 | 81.00 | 84.00 | 82.6M |