135.14
Última Actualización: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 135.34 | 135.46 | 133.97 | 135.14 | 1.6M |
| 2025-09-29 | 135.20 | 136.06 | 134.28 | 135.40 | 1.7M |
| 2025-09-26 | 135.83 | 136.15 | 134.79 | 134.95 | 1.2M |
| 2025-09-25 | 135.00 | 136.26 | 134.61 | 135.76 | 2.1M |
| 2025-09-24 | 134.34 | 135.44 | 134.29 | 135.16 | 1.3M |
| 2025-09-23 | 134.32 | 135.08 | 133.73 | 134.07 | 1.4M |
| 2025-09-22 | 131.97 | 134.97 | 131.42 | 134.29 | 1.8M |
| 2025-09-19 | 130.85 | 132.35 | 130.54 | 131.28 | 4.1M |
| 2025-09-18 | 128.31 | 130.49 | 128.31 | 129.68 | 2.5M |
| 2025-09-17 | 125.66 | 129.00 | 125.45 | 127.67 | 4.3M |
| 2025-09-16 | 127.50 | 127.60 | 126.10 | 126.62 | 1.6M |
| 2025-09-15 | 126.06 | 127.51 | 126.06 | 127.43 | 1.8M |
| 2025-09-12 | 125.58 | 125.87 | 124.83 | 125.71 | 1.4M |
| 2025-09-11 | 125.07 | 127.35 | 124.84 | 125.49 | 2.2M |
| 2025-09-10 | 124.09 | 126.58 | 124.04 | 125.31 | 1.9M |
| 2025-09-09 | 124.11 | 124.17 | 123.44 | 123.99 | 1.5M |
| 2025-09-08 | 124.85 | 125.23 | 123.34 | 123.86 | 1.4M |
| 2025-09-05 | 123.24 | 124.74 | 122.81 | 124.49 | 2.2M |
| 2025-09-04 | 122.94 | 123.25 | 122.01 | 123.25 | 1.2M |
| 2025-09-03 | 123.22 | 123.91 | 122.72 | 122.90 | 1.7M |
| 2025-09-02 | 125.20 | 125.22 | 122.49 | 122.97 | 1.6M |
| 2025-08-29 | 127.43 | 127.79 | 125.33 | 126.37 | 1.5M |
| 2025-08-28 | 127.54 | 128.14 | 127.24 | 128.06 | 1.9M |
| 2025-08-27 | 126.87 | 128.12 | 126.68 | 127.37 | 1.4M |
| 2025-08-26 | 126.85 | 127.44 | 126.57 | 127.18 | 1.9M |
| 2025-08-25 | 126.77 | 127.45 | 126.35 | 126.72 | 1.2M |
| 2025-08-22 | 125.11 | 127.22 | 124.79 | 127.10 | 1.5M |
| 2025-08-21 | 123.71 | 125.08 | 123.09 | 124.74 | 1.1M |
| 2025-08-20 | 125.28 | 125.86 | 123.69 | 123.87 | 1.7M |
| 2025-08-19 | 127.35 | 127.66 | 125.55 | 125.78 | 1.9M |
| 2025-08-18 | 125.14 | 126.97 | 124.79 | 126.89 | 1.9M |
| 2025-08-15 | 123.64 | 126.01 | 123.08 | 125.24 | 2.1M |
| 2025-08-14 | 123.12 | 123.40 | 122.29 | 123.16 | 1.5M |
| 2025-08-13 | 124.49 | 124.83 | 123.51 | 124.02 | 2.1M |
| 2025-08-12 | 123.85 | 124.14 | 121.86 | 124.14 | 2.4M |
| 2025-08-11 | 122.41 | 123.49 | 121.47 | 122.95 | 2.5M |
| 2025-08-08 | 124.23 | 124.46 | 122.20 | 123.19 | 2.3M |
| 2025-08-07 | 125.11 | 126.65 | 124.41 | 124.55 | 1.7M |
| 2025-08-06 | 125.32 | 125.76 | 124.06 | 124.64 | 2.1M |
| 2025-08-05 | 123.23 | 125.42 | 123.23 | 124.64 | 1.8M |
| 2025-08-01 | 125.22 | 125.22 | 122.35 | 122.93 | 1.8M |
| 2025-07-31 | 125.23 | 126.84 | 124.89 | 126.08 | 1.6M |
| 2025-07-30 | 125.14 | 125.95 | 124.44 | 125.02 | 1.3M |
| 2025-07-29 | 127.87 | 127.87 | 124.74 | 125.03 | 1.6M |
| 2025-07-28 | 128.31 | 129.23 | 126.63 | 127.73 | 1.4M |
| 2025-07-25 | 129.03 | 129.03 | 127.03 | 128.46 | 1.6M |
| 2025-07-24 | 129.14 | 130.70 | 128.01 | 128.32 | 2.7M |
| 2025-07-23 | 129.36 | 129.96 | 128.50 | 128.94 | 1.4M |
| 2025-07-22 | 129.17 | 129.76 | 128.22 | 129.01 | 3.8M |
| 2025-07-21 | 127.48 | 129.24 | 127.47 | 128.87 | 4.5M |
| 2025-07-18 | 126.37 | 128.44 | 125.93 | 127.11 | 3.6M |
| 2025-07-17 | 124.64 | 126.26 | 124.64 | 125.97 | 1.7M |
| 2025-07-16 | 125.73 | 125.78 | 123.82 | 124.66 | 1.6M |
| 2025-07-15 | 124.57 | 125.99 | 124.13 | 125.16 | 1.8M |
| 2025-07-14 | 123.04 | 123.91 | 123.03 | 123.43 | 1.4M |
| 2025-07-11 | 123.30 | 123.48 | 122.52 | 123.02 | 1.6M |
| 2025-07-10 | 124.52 | 124.83 | 123.58 | 123.74 | 2.4M |
| 2025-07-09 | 122.46 | 125.14 | 122.34 | 124.51 | 3.0M |
| 2025-07-08 | 122.59 | 122.87 | 121.36 | 121.39 | 1.6M |
| 2025-07-07 | 122.99 | 123.60 | 122.43 | 122.46 | 1.6M |
| 2025-07-04 | 123.52 | 123.58 | 122.87 | 123.25 | 0.6M |
| 2025-07-03 | 121.64 | 123.60 | 121.55 | 123.16 | 1.8M |
| 2025-07-02 | 119.89 | 122.04 | 119.89 | 121.45 | 2.6M |
| 2025-06-30 | 118.80 | 120.83 | 118.66 | 119.82 | 2.6M |
| 2025-06-27 | 119.19 | 119.19 | 117.80 | 118.46 | 2.2M |
| 2025-06-26 | 117.77 | 118.87 | 117.46 | 118.81 | 1.7M |
| 2025-06-25 | 118.40 | 118.40 | 117.21 | 117.59 | 2.0M |
| 2025-06-24 | 118.36 | 118.80 | 117.96 | 118.31 | 1.3M |
| 2025-06-23 | 117.95 | 118.72 | 117.68 | 117.77 | 1.8M |
| 2025-06-20 | 119.62 | 119.84 | 117.95 | 118.23 | 4.8M |
| 2025-06-19 | 119.09 | 119.66 | 118.71 | 119.05 | 1.1M |
| 2025-06-18 | 119.37 | 120.72 | 119.34 | 119.53 | 2.4M |
| 2025-06-17 | 121.56 | 121.56 | 119.15 | 119.28 | 2.7M |
| 2025-06-16 | 120.00 | 122.00 | 120.00 | 122.00 | 2.0M |
| 2025-06-13 | 120.00 | 120.11 | 119.36 | 119.92 | 2.3M |
| 2025-06-12 | 119.62 | 120.98 | 119.53 | 120.34 | 2.5M |
| 2025-06-11 | 120.42 | 120.79 | 119.50 | 119.78 | 2.4M |
| 2025-06-10 | 118.73 | 120.45 | 118.73 | 120.17 | 2.9M |
| 2025-06-09 | 115.55 | 118.84 | 115.55 | 118.55 | 2.7M |
| 2025-06-06 | 114.50 | 115.73 | 114.27 | 115.49 | 3.1M |
| 2025-06-05 | 114.01 | 114.62 | 113.64 | 114.06 | 2.4M |
| 2025-06-04 | 113.87 | 114.05 | 112.93 | 113.81 | 2.8M |
| 2025-06-03 | 111.83 | 113.83 | 111.78 | 113.56 | 2.4M |
| 2025-06-02 | 112.35 | 112.70 | 111.32 | 111.73 | 2.5M |
| 2025-05-30 | 113.81 | 113.81 | 112.02 | 112.02 | 20.2M |
| 2025-05-29 | 113.51 | 115.00 | 113.51 | 114.00 | 2.4M |
| 2025-05-28 | 112.72 | 113.58 | 112.34 | 113.45 | 2.2M |
| 2025-05-27 | 111.74 | 112.94 | 111.41 | 112.57 | 2.8M |
| 2025-05-26 | 111.14 | 112.17 | 110.99 | 111.52 | 1.1M |
| 2025-05-23 | 109.21 | 110.85 | 108.97 | 110.83 | 2.4M |
| 2025-05-22 | 110.89 | 110.98 | 108.95 | 109.60 | 2.8M |
| 2025-05-21 | 113.29 | 113.47 | 111.31 | 111.41 | 2.5M |
| 2025-05-20 | 113.71 | 114.75 | 113.46 | 113.46 | 3.4M |
| 2025-05-16 | 112.65 | 113.71 | 112.35 | 113.66 | 2.4M |
| 2025-05-15 | 112.97 | 113.31 | 112.20 | 112.20 | 3.4M |
| 2025-05-14 | 113.87 | 114.07 | 112.37 | 113.15 | 2.8M |
| 2025-05-13 | 113.93 | 114.33 | 113.51 | 114.28 | 2.6M |
| 2025-05-12 | 113.64 | 114.61 | 113.14 | 113.80 | 2.6M |
| 2025-05-09 | 112.45 | 113.24 | 112.16 | 112.87 | 3.1M |
| 2025-05-08 | 112.36 | 113.23 | 111.70 | 112.74 | 3.2M |
| 2025-05-07 | 111.13 | 111.88 | 110.90 | 111.83 | 1.7M |
| 2025-05-06 | 111.02 | 111.99 | 110.94 | 111.08 | 1.8M |
| 2025-05-05 | 111.63 | 111.63 | 110.80 | 111.32 | 1.7M |
| 2025-05-02 | 112.11 | 112.89 | 111.20 | 112.03 | 2.4M |
| 2025-05-01 | 112.28 | 113.08 | 111.73 | 111.96 | 1.8M |
| 2025-04-30 | 111.85 | 111.96 | 110.81 | 111.57 | 1.7M |
| 2025-04-29 | 112.66 | 113.05 | 111.97 | 112.48 | 2.0M |
| 2025-04-28 | 111.81 | 112.69 | 111.81 | 112.47 | 2.2M |
| 2025-04-25 | 110.60 | 111.58 | 110.08 | 111.44 | 1.7M |
| 2025-04-24 | 109.36 | 110.75 | 109.36 | 110.67 | 3.7M |
| 2025-04-23 | 110.13 | 110.46 | 109.24 | 109.54 | 2.0M |
| 2025-04-22 | 108.21 | 109.38 | 108.21 | 108.76 | 2.6M |
| 2025-04-21 | 107.55 | 107.67 | 106.50 | 107.59 | 2.2M |
| 2025-04-17 | 108.03 | 108.77 | 107.62 | 107.73 | 2.7M |
| 2025-04-16 | 108.43 | 109.00 | 107.20 | 107.53 | 2.4M |
| 2025-04-15 | 108.29 | 109.67 | 108.28 | 108.74 | 2.2M |
| 2025-04-14 | 108.25 | 108.87 | 107.90 | 107.99 | 2.1M |
| 2025-04-11 | 106.61 | 107.39 | 105.89 | 107.25 | 2.3M |
| 2025-04-10 | 107.50 | 107.50 | 105.24 | 106.15 | 2.8M |
| 2025-04-09 | 101.69 | 108.20 | 101.26 | 107.81 | 5.1M |
| 2025-04-08 | 104.79 | 104.83 | 101.19 | 102.10 | 5.1M |
| 2025-04-07 | 102.40 | 104.86 | 99.63 | 103.35 | 4.2M |
| 2025-04-04 | 106.93 | 106.93 | 102.60 | 103.35 | 4.2M |
| 2025-04-03 | 108.04 | 109.15 | 107.44 | 107.58 | 2.3M |
| 2025-04-02 | 109.01 | 110.25 | 108.80 | 109.86 | 1.4M |
| 2025-04-01 | 109.13 | 110.00 | 108.39 | 109.58 | 1.8M |
| 2025-03-31 | 108.82 | 109.56 | 108.00 | 109.15 | 2.7M |
| 2025-03-28 | 110.48 | 110.97 | 109.25 | 109.43 | 2.5M |
| 2025-03-27 | 111.24 | 111.56 | 110.21 | 110.61 | 2.5M |
| 2025-03-26 | 112.91 | 113.49 | 111.21 | 111.41 | 2.8M |
| 2025-03-25 | 113.31 | 113.33 | 112.49 | 112.82 | 2.9M |
| 2025-03-24 | 114.26 | 114.90 | 113.15 | 113.35 | 2.9M |
| 2025-03-21 | 114.13 | 114.63 | 113.72 | 114.14 | 5.1M |
| 2025-03-20 | 113.70 | 114.86 | 113.70 | 114.36 | 2.0M |
| 2025-03-19 | 113.52 | 114.23 | 113.21 | 114.09 | 2.0M |
| 2025-03-18 | 112.47 | 113.52 | 112.39 | 113.44 | 2.0M |
| 2025-03-17 | 111.85 | 113.03 | 111.84 | 112.56 | 3.0M |
| 2025-03-14 | 111.69 | 112.33 | 111.53 | 111.71 | 2.5M |
| 2025-03-13 | 112.24 | 113.92 | 110.91 | 111.25 | 3.7M |
| 2025-03-12 | 111.63 | 112.67 | 111.40 | 112.11 | 3.6M |
| 2025-03-11 | 111.92 | 112.77 | 111.12 | 111.71 | 2.7M |
| 2025-03-10 | 112.21 | 112.95 | 111.75 | 112.18 | 3.4M |
| 2025-03-07 | 110.81 | 112.63 | 110.76 | 112.56 | 3.1M |
| 2025-03-06 | 111.73 | 111.93 | 110.71 | 111.03 | 3.8M |
| 2025-03-05 | 111.88 | 112.45 | 111.41 | 112.01 | 3.5M |
| 2025-03-04 | 110.62 | 112.10 | 109.67 | 111.50 | 5.5M |
| 2025-03-03 | 113.44 | 113.48 | 110.48 | 110.84 | 6.0M |
| 2025-02-28 | 112.72 | 114.05 | 112.42 | 113.73 | 12.3M |
| 2025-02-27 | 115.52 | 115.66 | 114.30 | 114.42 | 5.0M |
| 2025-02-26 | 115.19 | 116.22 | 115.19 | 115.37 | 7.8M |
| 2025-02-25 | 113.43 | 114.58 | 113.43 | 114.50 | 13.3M |
| 2025-02-24 | 101.86 | 101.89 | 100.41 | 100.89 | 2.7M |
| 2025-02-21 | 101.84 | 103.63 | 101.81 | 102.12 | 2.9M |
| 2025-02-20 | 100.96 | 102.81 | 99.47 | 101.59 | 4.0M |
| 2025-02-19 | 99.99 | 100.90 | 99.58 | 100.64 | 2.3M |
| 2025-02-18 | 99.50 | 99.77 | 98.79 | 99.76 | 2.3M |
| 2025-02-14 | 99.26 | 100.11 | 98.56 | 99.07 | 2.0M |
| 2025-02-13 | 99.02 | 100.48 | 98.59 | 98.72 | 1.9M |
| 2025-02-12 | 96.79 | 98.96 | 96.46 | 98.68 | 3.0M |
| 2025-02-11 | 98.01 | 98.01 | 96.92 | 97.09 | 2.2M |
| 2025-02-10 | 98.80 | 99.44 | 98.18 | 98.38 | 1.5M |
| 2025-02-07 | 99.19 | 100.17 | 97.67 | 98.20 | 2.3M |
| 2025-02-06 | 99.02 | 99.50 | 98.56 | 99.09 | 1.8M |
| 2025-02-05 | 97.17 | 99.08 | 96.61 | 98.70 | 2.4M |
| 2025-02-04 | 95.93 | 98.06 | 95.45 | 96.62 | 2.2M |
| 2025-02-03 | 96.62 | 97.80 | 95.44 | 95.44 | 3.6M |
| 2025-01-31 | 97.74 | 100.00 | 97.58 | 98.80 | 3.7M |
| 2025-01-30 | 96.98 | 97.78 | 96.93 | 97.10 | 2.9M |
| 2025-01-29 | 98.44 | 98.48 | 96.02 | 96.62 | 3.1M |
| 2025-01-28 | 99.68 | 99.84 | 97.25 | 98.36 | 3.3M |
| 2025-01-27 | 100.07 | 100.07 | 98.14 | 99.29 | 3.7M |
| 2025-01-24 | 99.80 | 101.05 | 99.27 | 100.40 | 2.7M |
| 2025-01-23 | 97.46 | 99.58 | 97.01 | 99.17 | 4.0M |
| 2025-01-22 | 99.78 | 99.78 | 97.11 | 97.25 | 4.1M |
| 2025-01-21 | 101.38 | 101.38 | 99.28 | 99.45 | 3.1M |
| 2025-01-20 | 101.73 | 101.92 | 101.09 | 101.45 | 0.8M |
| 2025-01-17 | 101.63 | 102.53 | 101.48 | 101.69 | 2.8M |
| 2025-01-16 | 99.83 | 101.55 | 99.32 | 101.26 | 2.2M |
| 2025-01-15 | 100.15 | 101.49 | 99.51 | 99.65 | 2.5M |
| 2025-01-14 | 101.54 | 101.98 | 98.62 | 99.00 | 3.4M |
| 2025-01-13 | 101.59 | 101.70 | 99.47 | 101.20 | 2.6M |
| 2025-01-10 | 102.26 | 102.40 | 100.10 | 102.40 | 3.0M |
| 2025-01-09 | 102.61 | 102.61 | 101.87 | 102.25 | 1.1M |
| 2025-01-08 | 107.02 | 107.02 | 102.39 | 102.78 | 4.3M |
| 2025-01-07 | 107.70 | 108.72 | 106.62 | 107.60 | 2.8M |
| 2025-01-06 | 108.14 | 108.36 | 106.76 | 107.22 | 3.3M |
| 2025-01-03 | 105.73 | 107.39 | 105.35 | 107.35 | 2.4M |
| 2025-01-02 | 104.78 | 106.75 | 104.47 | 105.92 | 3.9M |