104.80
Última Actualización: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 104.70 | 105.50 | 103.80 | 104.80 | 0.2M |
| 2025-10-02 | 105.20 | 105.90 | 103.20 | 104.40 | 0.1M |
| 2025-10-01 | 102.80 | 106.00 | 102.60 | 105.20 | 0.3M |
| 2025-09-30 | 103.30 | 104.50 | 101.40 | 103.10 | 0.3M |
| 2025-09-29 | 102.10 | 104.00 | 102.10 | 103.60 | 0.3M |
| 2025-09-26 | 102.30 | 102.30 | 101.20 | 101.50 | 0.1M |
| 2025-09-25 | 103.00 | 104.80 | 101.10 | 101.70 | 0.4M |
| 2025-09-24 | 104.20 | 104.50 | 102.20 | 103.30 | 0.5M |
| 2025-09-23 | 105.50 | 107.40 | 105.20 | 105.90 | 0.4M |
| 2025-09-22 | 104.10 | 105.90 | 104.00 | 105.60 | 0.6M |
| 2025-09-19 | 104.20 | 105.70 | 103.50 | 103.70 | 0.2M |
| 2025-09-18 | 106.80 | 106.80 | 103.00 | 104.20 | 0.9M |
| 2025-09-17 | 108.00 | 109.80 | 106.20 | 106.70 | 0.2M |
| 2025-09-16 | 105.10 | 108.60 | 104.90 | 107.80 | 0.5M |
| 2025-09-15 | 103.80 | 106.40 | 103.80 | 105.00 | 0.3M |
| 2025-09-12 | 104.30 | 104.90 | 103.00 | 104.00 | 0.3M |
| 2025-09-11 | 105.00 | 105.50 | 103.00 | 104.30 | 0.4M |
| 2025-09-10 | 107.20 | 108.80 | 104.10 | 105.00 | 0.5M |
| 2025-09-09 | 109.30 | 110.70 | 106.90 | 107.00 | 0.3M |
| 2025-09-08 | 107.00 | 109.00 | 106.60 | 109.00 | 0.2M |
| 2025-09-05 | 106.40 | 108.70 | 106.40 | 107.10 | 0.2M |
| 2025-09-04 | 106.90 | 109.80 | 106.10 | 106.20 | 0.2M |
| 2025-09-03 | 107.00 | 108.50 | 106.10 | 106.80 | 0.3M |
| 2025-09-02 | 108.90 | 109.60 | 106.50 | 107.20 | 0.3M |
| 2025-09-01 | 110.70 | 111.80 | 108.40 | 108.90 | 0.3M |
| 2025-08-29 | 110.60 | 111.30 | 109.40 | 110.50 | 0.3M |
| 2025-08-28 | 111.70 | 113.50 | 110.50 | 110.80 | 0.2M |
| 2025-08-27 | 115.60 | 116.50 | 111.30 | 111.70 | 0.5M |
| 2025-08-26 | 116.10 | 117.50 | 115.30 | 115.50 | 0.3M |
| 2025-08-25 | 116.40 | 117.30 | 115.90 | 116.10 | 0.2M |
| 2025-08-22 | 111.70 | 116.70 | 111.70 | 116.50 | 1.0M |
| 2025-08-21 | 111.80 | 112.00 | 110.60 | 111.80 | 0.4M |
| 2025-08-20 | 112.30 | 112.90 | 111.20 | 112.40 | 0.2M |
| 2025-08-19 | 108.50 | 112.90 | 108.50 | 112.60 | 0.6M |
| 2025-08-18 | 110.00 | 110.10 | 107.70 | 108.30 | 0.3M |
| 2025-08-15 | 108.70 | 111.40 | 108.70 | 110.00 | 0.3M |
| 2025-08-14 | 110.00 | 110.70 | 108.50 | 108.60 | 0.3M |
| 2025-08-13 | 110.60 | 111.70 | 109.80 | 111.40 | 0.1M |
| 2025-08-12 | 110.50 | 111.20 | 108.80 | 110.50 | 0.2M |
| 2025-08-11 | 111.40 | 113.20 | 110.30 | 110.40 | 0.2M |
| 2025-08-08 | 110.50 | 112.60 | 110.30 | 111.60 | 0.5M |
| 2025-08-07 | 104.90 | 111.00 | 104.90 | 110.00 | 2.1M |
| 2025-08-06 | 102.60 | 105.30 | 102.30 | 103.80 | 0.5M |
| 2025-08-05 | 101.10 | 102.30 | 100.10 | 102.10 | 0.2M |
| 2025-08-04 | 100.60 | 101.50 | 99.70 | 100.40 | 0.2M |
| 2025-08-01 | 100.90 | 101.60 | 99.90 | 100.60 | 0.6M |
| 2025-07-31 | 104.00 | 104.70 | 101.10 | 101.10 | 1.0M |
| 2025-07-30 | 104.70 | 106.30 | 104.00 | 105.20 | 0.3M |
| 2025-07-29 | 105.20 | 105.20 | 105.20 | 105.20 | 0.6M |
| 2025-07-28 | 111.40 | 111.40 | 108.60 | 108.90 | 0.4M |
| 2025-07-25 | 106.00 | 110.50 | 105.90 | 109.80 | 1.0M |
| 2025-07-24 | 104.80 | 107.30 | 102.50 | 105.90 | 0.7M |
| 2025-07-23 | 101.30 | 104.40 | 101.00 | 103.50 | 0.7M |
| 2025-07-22 | 99.80 | 100.30 | 97.45 | 98.60 | 0.5M |
| 2025-07-21 | 99.15 | 100.90 | 99.15 | 100.10 | 0.3M |
| 2025-07-18 | 102.00 | 102.00 | 97.75 | 98.60 | 1.0M |
| 2025-07-17 | 105.50 | 107.70 | 102.40 | 102.40 | 0.4M |
| 2025-07-16 | 105.80 | 106.40 | 104.90 | 105.10 | 0.1M |
| 2025-07-15 | 103.40 | 107.00 | 103.40 | 105.60 | 0.2M |
| 2025-07-14 | 104.10 | 104.60 | 103.30 | 103.70 | 0.1M |
| 2025-07-11 | 104.90 | 105.40 | 103.80 | 104.30 | 0.1M |
| 2025-07-10 | 103.00 | 107.80 | 103.00 | 105.70 | 0.3M |
| 2025-07-09 | 102.00 | 103.30 | 101.10 | 103.10 | 0.3M |
| 2025-07-08 | 101.40 | 102.50 | 100.90 | 102.50 | 0.3M |
| 2025-07-07 | 101.70 | 102.30 | 100.80 | 101.60 | 0.7M |
| 2025-07-04 | 105.50 | 105.50 | 103.40 | 104.50 | 0.6M |
| 2025-07-03 | 107.70 | 108.30 | 105.60 | 105.90 | 0.2M |
| 2025-07-02 | 102.90 | 108.40 | 102.60 | 107.50 | 0.8M |
| 2025-07-01 | 102.90 | 103.30 | 100.80 | 102.20 | 0.5M |
| 2025-06-30 | 105.40 | 105.40 | 103.00 | 103.30 | 0.3M |
| 2025-06-27 | 103.70 | 105.40 | 103.50 | 105.40 | 0.4M |
| 2025-06-26 | 99.20 | 103.40 | 98.60 | 103.40 | 0.5M |
| 2025-06-25 | 104.80 | 104.80 | 98.70 | 99.10 | 0.9M |
| 2025-06-24 | 104.10 | 105.80 | 104.10 | 104.60 | 0.3M |
| 2025-06-23 | 107.00 | 107.00 | 103.20 | 103.30 | 1.3M |
| 2025-06-19 | 102.00 | 112.00 | 102.00 | 107.30 | 4.4M |
| 2025-06-18 | 91.90 | 93.75 | 91.60 | 93.60 | 0.2M |
| 2025-06-17 | 92.45 | 92.75 | 91.45 | 91.60 | 0.1M |
| 2025-06-16 | 91.55 | 93.50 | 91.55 | 92.35 | 0.3M |
| 2025-06-13 | 91.95 | 92.95 | 90.75 | 91.50 | 0.3M |
| 2025-06-12 | 93.45 | 93.50 | 91.10 | 92.70 | 0.7M |
| 2025-06-11 | 96.75 | 96.90 | 94.35 | 94.35 | 0.4M |
| 2025-06-10 | 95.15 | 96.85 | 94.70 | 96.85 | 0.3M |
| 2025-06-09 | 93.90 | 96.00 | 93.35 | 95.30 | 0.6M |
| 2025-06-05 | 95.20 | 95.50 | 93.80 | 95.25 | 0.3M |
| 2025-06-04 | 95.35 | 95.95 | 94.65 | 95.15 | 0.2M |
| 2025-06-03 | 94.80 | 95.00 | 93.60 | 94.95 | 0.1M |
| 2025-06-02 | 96.75 | 97.15 | 94.40 | 94.80 | 0.4M |
| 2025-05-30 | 96.90 | 98.10 | 95.60 | 97.15 | 0.2M |
| 2025-05-28 | 97.95 | 97.95 | 96.60 | 96.90 | 0.2M |
| 2025-05-27 | 97.85 | 99.00 | 97.50 | 97.95 | 0.1M |
| 2025-05-26 | 97.00 | 97.90 | 96.60 | 97.80 | 0.1M |
| 2025-05-23 | 99.15 | 100.30 | 94.00 | 95.70 | 0.7M |
| 2025-05-22 | 102.80 | 105.00 | 98.65 | 99.15 | 1.4M |
| 2025-05-21 | 98.65 | 98.85 | 97.10 | 98.15 | 0.1M |
| 2025-05-20 | 96.55 | 99.80 | 96.25 | 98.85 | 0.6M |
| 2025-05-19 | 97.35 | 98.85 | 95.80 | 96.50 | 0.3M |
| 2025-05-16 | 98.85 | 100.10 | 97.70 | 98.00 | 0.3M |
| 2025-05-15 | 99.25 | 99.50 | 97.30 | 99.10 | 0.4M |
| 2025-05-14 | 98.40 | 99.95 | 97.60 | 99.55 | 0.2M |
| 2025-05-13 | 97.50 | 99.85 | 97.50 | 98.35 | 0.8M |
| 2025-05-12 | 93.60 | 98.35 | 93.60 | 97.80 | 0.7M |
| 2025-05-09 | 91.75 | 93.00 | 91.65 | 92.40 | 0.3M |
| 2025-05-08 | 88.90 | 91.55 | 88.10 | 91.50 | 0.3M |
| 2025-05-07 | 87.00 | 88.85 | 86.80 | 88.25 | 0.4M |
| 2025-05-06 | 88.95 | 89.30 | 86.60 | 86.95 | 0.3M |
| 2025-05-05 | 90.00 | 90.00 | 88.75 | 89.20 | 0.2M |
| 2025-05-02 | 92.00 | 94.80 | 90.00 | 90.00 | 0.3M |
| 2025-04-30 | 91.00 | 91.65 | 89.40 | 89.90 | 0.1M |
| 2025-04-29 | 88.85 | 92.10 | 88.75 | 90.80 | 0.4M |
| 2025-04-28 | 88.60 | 89.70 | 87.55 | 88.55 | 0.3M |
| 2025-04-25 | 91.00 | 91.95 | 86.25 | 88.80 | 0.6M |
| 2025-04-24 | 87.70 | 87.85 | 85.60 | 86.90 | 0.2M |
| 2025-04-23 | 85.10 | 87.85 | 84.70 | 86.80 | 0.6M |
| 2025-04-22 | 83.00 | 84.00 | 81.35 | 84.00 | 0.4M |
| 2025-04-17 | 84.15 | 84.80 | 83.15 | 83.40 | 0.1M |
| 2025-04-16 | 84.95 | 84.95 | 83.00 | 84.35 | 0.4M |
| 2025-04-15 | 84.90 | 85.55 | 84.15 | 85.25 | 0.2M |
| 2025-04-14 | 84.10 | 84.75 | 83.30 | 84.75 | 0.3M |
| 2025-04-11 | 82.35 | 83.40 | 78.75 | 82.35 | 1.3M |
| 2025-04-10 | 89.85 | 91.05 | 82.00 | 82.35 | 1.0M |
| 2025-04-09 | 82.20 | 82.85 | 79.85 | 81.70 | 0.8M |
| 2025-04-08 | 86.15 | 88.05 | 84.30 | 84.45 | 0.5M |
| 2025-04-07 | 80.90 | 89.00 | 80.60 | 84.10 | 1.0M |
| 2025-04-04 | 93.35 | 94.25 | 87.85 | 89.80 | 0.7M |
| 2025-04-03 | 91.85 | 94.15 | 91.20 | 93.35 | 1.1M |
| 2025-04-02 | 94.50 | 95.50 | 94.00 | 95.40 | 0.2M |
| 2025-04-01 | 95.50 | 95.65 | 93.20 | 95.05 | 0.5M |
| 2025-03-31 | 97.05 | 97.40 | 94.75 | 94.75 | 0.4M |
| 2025-03-28 | 96.20 | 99.45 | 96.20 | 98.45 | 0.3M |
| 2025-03-27 | 96.80 | 97.45 | 95.50 | 96.50 | 0.6M |
| 2025-03-26 | 98.30 | 98.80 | 97.00 | 97.75 | 0.6M |
| 2025-03-25 | 100.00 | 100.10 | 97.30 | 97.80 | 0.5M |
| 2025-03-24 | 102.40 | 103.00 | 99.75 | 100.00 | 1.2M |
| 2025-03-21 | 104.80 | 105.50 | 101.20 | 101.90 | 0.7M |
| 2025-03-20 | 108.40 | 108.40 | 106.00 | 106.60 | 0.4M |
| 2025-03-19 | 108.50 | 108.90 | 107.30 | 108.20 | 0.2M |
| 2025-03-18 | 110.90 | 111.80 | 108.40 | 108.70 | 0.5M |
| 2025-03-17 | 110.00 | 111.40 | 109.70 | 110.30 | 0.3M |
| 2025-03-14 | 107.90 | 110.10 | 107.30 | 109.80 | 0.8M |
| 2025-03-13 | 108.60 | 109.00 | 107.00 | 107.90 | 1.4M |
| 2025-03-12 | 110.50 | 110.50 | 108.10 | 108.70 | 0.5M |
| 2025-03-11 | 112.00 | 113.20 | 108.90 | 109.10 | 0.3M |
| 2025-03-10 | 114.00 | 114.40 | 111.20 | 111.60 | 0.4M |
| 2025-03-07 | 117.70 | 118.20 | 113.70 | 114.20 | 0.5M |
| 2025-03-06 | 115.80 | 119.50 | 115.50 | 119.00 | 0.7M |
| 2025-03-05 | 113.80 | 116.80 | 113.80 | 115.00 | 0.5M |
| 2025-03-04 | 113.60 | 114.40 | 111.30 | 111.90 | 0.4M |
| 2025-03-03 | 115.90 | 116.90 | 114.60 | 115.10 | 2.0M |
| 2025-02-28 | 114.60 | 116.20 | 113.30 | 115.90 | 0.6M |
| 2025-02-27 | 117.10 | 117.40 | 115.80 | 115.90 | 0.3M |
| 2025-02-26 | 119.10 | 120.80 | 117.40 | 117.90 | 0.5M |
| 2025-02-25 | 118.30 | 119.80 | 118.10 | 119.00 | 0.3M |
| 2025-02-24 | 120.00 | 122.10 | 118.60 | 119.40 | 0.9M |
| 2025-02-21 | 119.30 | 120.70 | 118.90 | 119.50 | 0.7M |
| 2025-02-20 | 120.50 | 120.90 | 119.00 | 119.20 | 0.3M |
| 2025-02-19 | 123.10 | 124.00 | 120.30 | 120.60 | 0.3M |
| 2025-02-18 | 125.80 | 126.00 | 122.40 | 123.00 | 0.6M |
| 2025-02-17 | 122.50 | 126.70 | 121.60 | 125.70 | 0.7M |
| 2025-02-14 | 121.00 | 125.20 | 120.00 | 122.50 | 0.5M |
| 2025-02-13 | 113.60 | 121.50 | 113.60 | 121.50 | 1.1M |
| 2025-02-12 | 110.00 | 113.20 | 109.90 | 113.00 | 0.6M |
| 2025-02-11 | 112.90 | 114.30 | 109.20 | 109.80 | 1.2M |
| 2025-02-10 | 118.90 | 119.80 | 116.40 | 116.90 | 0.3M |
| 2025-02-07 | 122.80 | 122.80 | 118.60 | 118.60 | 0.2M |
| 2025-02-06 | 118.00 | 122.80 | 117.10 | 122.50 | 0.3M |
| 2025-02-05 | 120.10 | 121.20 | 117.30 | 117.80 | 0.2M |
| 2025-02-04 | 121.40 | 122.50 | 119.70 | 120.20 | 0.1M |
| 2025-02-03 | 119.60 | 121.80 | 119.60 | 121.30 | 0.3M |
| 2025-01-31 | 120.00 | 123.50 | 120.00 | 123.10 | 0.4M |
| 2025-01-30 | 120.80 | 122.00 | 120.30 | 121.60 | 0.3M |
| 2025-01-29 | 120.10 | 120.80 | 119.00 | 120.60 | 0.2M |
| 2025-01-28 | 118.50 | 120.60 | 117.90 | 120.10 | 0.2M |
| 2025-01-27 | 118.20 | 119.90 | 117.40 | 118.70 | 0.1M |
| 2025-01-24 | 115.50 | 121.00 | 115.50 | 119.40 | 0.8M |
| 2025-01-23 | 114.80 | 115.80 | 114.60 | 115.30 | 0.1M |
| 2025-01-22 | 115.00 | 116.10 | 114.10 | 114.80 | 0.1M |
| 2025-01-21 | 115.10 | 115.30 | 113.60 | 115.30 | 0.2M |
| 2025-01-20 | 115.10 | 115.70 | 114.00 | 115.20 | 0.2M |
| 2025-01-17 | 112.10 | 115.60 | 112.10 | 115.10 | 0.5M |
| 2025-01-16 | 113.80 | 114.00 | 111.10 | 112.10 | 0.6M |
| 2025-01-15 | 111.50 | 113.50 | 111.50 | 113.20 | 0.2M |
| 2025-01-14 | 112.20 | 112.90 | 111.40 | 111.60 | 0.2M |
| 2025-01-13 | 110.20 | 112.30 | 109.70 | 111.80 | 0.2M |
| 2025-01-10 | 111.10 | 113.30 | 110.60 | 110.60 | 0.3M |
| 2025-01-09 | 111.00 | 112.50 | 110.90 | 111.20 | 0.2M |
| 2025-01-08 | 114.00 | 114.30 | 110.70 | 111.70 | 0.5M |
| 2025-01-07 | 113.90 | 116.90 | 113.40 | 114.30 | 0.5M |
| 2025-01-03 | 113.80 | 114.60 | 112.40 | 112.70 | 0.1M |
| 2025-01-02 | 111.60 | 113.70 | 111.50 | 113.70 | 0.2M |