56.32
Última Actualización: 2025-10-08
| 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 | 107.55 | 107.55 | 107.55 | 107.55 | 0.0M |
| 2024-12-24 | 124.94 | 124.94 | 113.21 | 113.21 | 0.0M |
| 2024-12-23 | 119.00 | 119.16 | 119.00 | 119.16 | 0.0M |
| 2024-12-20 | 113.49 | 113.49 | 113.49 | 113.49 | 0.0M |
| 2024-12-19 | 102.95 | 108.09 | 102.95 | 108.09 | 0.0M |
| 2024-12-18 | 102.95 | 102.95 | 102.95 | 102.95 | 0.0M |
| 2024-12-17 | 97.99 | 98.05 | 97.99 | 98.05 | 0.0M |
| 2024-12-16 | 89.00 | 93.39 | 89.00 | 93.39 | 0.0M |
| 2024-12-13 | 90.00 | 90.00 | 85.02 | 88.95 | 0.0M |
| 2024-12-12 | 90.00 | 90.49 | 81.89 | 89.49 | 0.0M |
| 2024-12-11 | 80.01 | 86.81 | 80.00 | 86.19 | 0.0M |
| 2024-12-10 | 82.68 | 82.68 | 78.75 | 82.68 | 0.0M |
| 2024-12-09 | 78.75 | 78.75 | 78.75 | 78.75 | 0.0M |
| 2024-12-06 | 71.25 | 77.90 | 71.25 | 75.00 | 0.0M |
| 2024-12-05 | 75.24 | 75.24 | 68.08 | 75.00 | 0.0M |
| 2024-12-04 | 71.32 | 71.66 | 71.32 | 71.66 | 0.0M |
| 2024-12-03 | 65.00 | 68.25 | 65.00 | 68.25 | 0.0M |
| 2024-12-02 | 66.10 | 66.10 | 65.00 | 65.00 | 0.0M |
| 2024-11-29 | 66.00 | 66.10 | 66.00 | 66.02 | 0.0M |
| 2024-11-28 | 65.70 | 65.70 | 65.58 | 65.58 | 0.0M |
| 2024-11-27 | 69.15 | 69.15 | 69.03 | 69.03 | 0.0M |
| 2024-11-26 | 71.21 | 76.29 | 69.15 | 69.15 | 0.0M |
| 2024-11-25 | 67.82 | 72.66 | 67.82 | 72.66 | 0.0M |
| 2024-11-22 | 72.00 | 72.00 | 69.00 | 69.20 | 0.0M |
| 2024-11-21 | 69.25 | 72.00 | 65.79 | 72.00 | 0.0M |
| 2024-11-19 | 72.89 | 72.89 | 69.25 | 69.25 | 0.0M |
| 2024-11-18 | 75.19 | 75.19 | 72.89 | 72.89 | 0.0M |
| 2024-11-14 | 82.37 | 84.00 | 76.72 | 76.72 | 0.0M |
| 2024-11-13 | 80.75 | 80.75 | 80.75 | 80.75 | 0.0M |
| 2024-11-12 | 80.75 | 80.75 | 80.75 | 80.75 | 0.0M |
| 2024-11-11 | 85.79 | 85.79 | 80.20 | 85.00 | 0.0M |
| 2024-11-08 | 83.00 | 85.00 | 78.81 | 84.11 | 0.0M |
| 2024-11-07 | 82.00 | 83.95 | 77.60 | 82.95 | 0.0M |
| 2024-11-06 | 84.00 | 84.00 | 80.00 | 80.00 | 0.0M |
| 2024-11-05 | 80.02 | 85.00 | 80.00 | 80.00 | 0.0M |
| 2024-11-04 | 85.00 | 85.00 | 81.00 | 81.65 | 0.0M |
| 2024-11-01 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2024-10-31 | 86.10 | 86.10 | 82.00 | 82.00 | 0.0M |
| 2024-10-30 | 81.80 | 84.00 | 81.80 | 82.00 | 0.0M |
| 2024-10-29 | 85.00 | 85.00 | 77.81 | 82.05 | 0.0M |
| 2024-10-28 | 83.00 | 83.00 | 80.00 | 81.90 | 0.0M |
| 2024-10-25 | 79.00 | 81.50 | 78.00 | 79.36 | 0.0M |
| 2024-10-24 | 76.25 | 79.50 | 72.50 | 79.00 | 0.0M |
| 2024-10-23 | 75.01 | 78.76 | 75.01 | 76.25 | 0.0M |
| 2024-10-22 | 79.38 | 79.38 | 71.83 | 75.01 | 0.0M |
| 2024-10-21 | 72.00 | 75.60 | 68.45 | 75.60 | 0.0M |
| 2024-10-18 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2024-10-17 | 72.84 | 72.84 | 72.00 | 72.00 | 0.0M |
| 2024-10-16 | 72.28 | 72.28 | 70.00 | 70.10 | 0.0M |
| 2024-10-15 | 70.56 | 70.56 | 68.85 | 68.85 | 0.0M |
| 2024-10-14 | 67.20 | 70.56 | 67.20 | 70.56 | 0.0M |
| 2024-10-11 | 67.20 | 67.20 | 67.20 | 67.20 | 0.0M |
| 2024-10-10 | 65.28 | 65.28 | 64.00 | 64.00 | 0.0M |
| 2024-10-09 | 64.00 | 64.50 | 64.00 | 64.00 | 0.0M |
| 2024-10-08 | 63.00 | 65.00 | 62.73 | 63.00 | 0.0M |
| 2024-10-07 | 69.50 | 69.50 | 66.03 | 66.03 | 0.0M |
| 2024-10-04 | 69.50 | 69.50 | 69.50 | 69.50 | 0.0M |
| 2024-10-03 | 65.20 | 69.50 | 65.20 | 69.50 | 0.0M |
| 2024-10-01 | 68.50 | 68.50 | 68.35 | 68.50 | 0.0M |
| 2024-09-30 | 71.93 | 71.93 | 68.50 | 68.50 | 0.0M |
| 2024-09-27 | 72.20 | 72.20 | 65.36 | 71.94 | 0.0M |
| 2024-09-26 | 62.53 | 68.80 | 62.52 | 68.79 | 0.0M |
| 2024-09-25 | 65.59 | 65.59 | 65.57 | 65.57 | 0.0M |
| 2024-09-24 | 70.55 | 70.55 | 65.59 | 65.59 | 0.0M |
| 2024-09-23 | 69.04 | 69.04 | 69.04 | 69.04 | 0.0M |
| 2024-09-20 | 69.00 | 69.00 | 66.01 | 66.07 | 0.0M |
| 2024-09-19 | 72.00 | 72.00 | 69.00 | 69.00 | 0.0M |
| 2024-09-18 | 79.38 | 79.38 | 71.90 | 72.00 | 0.0M |
| 2024-09-17 | 74.40 | 75.60 | 69.00 | 75.60 | 0.0M |
| 2024-09-16 | 69.75 | 72.00 | 69.00 | 72.00 | 0.0M |
| 2024-09-13 | 67.03 | 70.38 | 67.03 | 69.05 | 0.0M |
| 2024-09-12 | 64.58 | 67.03 | 64.58 | 67.03 | 0.0M |
| 2024-09-11 | 67.03 | 67.03 | 63.68 | 64.58 | 0.0M |
| 2024-09-10 | 67.03 | 67.03 | 67.03 | 67.03 | 0.0M |
| 2024-09-09 | 74.00 | 74.00 | 67.03 | 67.03 | 0.0M |
| 2024-09-05 | 73.90 | 73.90 | 70.21 | 70.55 | 0.0M |
| 2024-09-04 | 77.77 | 77.77 | 73.89 | 73.90 | 0.0M |
| 2024-09-03 | 77.77 | 77.77 | 77.77 | 77.77 | 0.0M |
| 2024-08-30 | 79.19 | 79.19 | 79.19 | 79.19 | 0.0M |
| 2024-08-29 | 85.66 | 85.66 | 77.52 | 79.19 | 0.0M |
| 2024-08-28 | 79.00 | 81.59 | 78.00 | 81.59 | 0.0M |
| 2024-08-27 | 76.34 | 80.13 | 72.54 | 78.82 | 0.0M |
| 2024-08-26 | 72.74 | 76.37 | 72.74 | 76.35 | 0.0M |
| 2024-08-23 | 72.79 | 72.79 | 72.25 | 72.74 | 0.0M |
| 2024-08-22 | 72.79 | 72.79 | 72.79 | 72.79 | 0.0M |
| 2024-08-21 | 69.33 | 72.79 | 68.00 | 72.79 | 0.0M |
| 2024-08-20 | 69.33 | 69.33 | 69.33 | 69.33 | 0.0M |
| 2024-08-19 | 66.03 | 69.33 | 65.25 | 69.33 | 0.0M |
| 2024-08-16 | 66.03 | 66.03 | 63.00 | 66.03 | 0.0M |
| 2024-08-14 | 69.50 | 69.50 | 66.03 | 66.03 | 0.0M |
| 2024-08-13 | 67.51 | 70.00 | 65.50 | 69.50 | 0.0M |
| 2024-08-12 | 75.76 | 75.76 | 68.88 | 68.88 | 0.0M |
| 2024-08-09 | 72.68 | 72.68 | 72.50 | 72.50 | 0.0M |
| 2024-08-08 | 75.00 | 75.00 | 71.05 | 71.25 | 0.0M |
| 2024-08-07 | 71.65 | 74.44 | 71.65 | 74.44 | 0.0M |
| 2024-08-06 | 69.00 | 71.65 | 68.40 | 70.90 | 0.0M |
| 2024-08-05 | 70.10 | 73.71 | 66.88 | 68.24 | 0.0M |
| 2024-08-02 | 73.00 | 73.58 | 70.00 | 70.40 | 0.0M |
| 2024-07-31 | 73.67 | 78.92 | 73.50 | 73.50 | 0.0M |
| 2024-07-30 | 77.25 | 77.25 | 75.00 | 75.17 | 0.0M |
| 2024-07-29 | 72.90 | 75.00 | 72.00 | 75.00 | 0.0M |
| 2024-07-26 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2024-07-25 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2024-07-24 | 72.00 | 72.00 | 70.00 | 70.00 | 0.0M |
| 2024-07-23 | 75.59 | 75.59 | 71.00 | 72.00 | 0.0M |
| 2024-07-22 | 74.10 | 76.00 | 74.10 | 74.11 | 0.0M |
| 2024-07-19 | 78.10 | 82.00 | 75.00 | 78.00 | 0.0M |
| 2024-07-18 | 82.50 | 82.50 | 78.10 | 78.10 | 0.0M |
| 2024-07-16 | 82.50 | 82.50 | 77.00 | 79.13 | 0.0M |
| 2024-07-15 | 84.65 | 84.65 | 78.76 | 78.76 | 0.0M |
| 2024-07-12 | 82.18 | 82.18 | 81.00 | 81.00 | 0.0M |
| 2024-07-11 | 78.00 | 80.37 | 77.13 | 78.48 | 0.0M |
| 2024-07-10 | 77.90 | 81.18 | 77.90 | 81.18 | 0.0M |
| 2024-07-09 | 83.00 | 83.00 | 82.00 | 82.00 | 0.0M |
| 2024-07-08 | 85.50 | 85.50 | 84.00 | 85.50 | 0.0M |
| 2024-07-05 | 85.90 | 85.90 | 85.50 | 85.50 | 0.0M |
| 2024-07-04 | 85.50 | 85.90 | 80.30 | 85.90 | 0.0M |
| 2024-07-03 | 82.00 | 85.90 | 80.00 | 84.50 | 0.0M |
| 2024-07-02 | 86.09 | 86.09 | 78.51 | 82.00 | 0.0M |
| 2024-07-01 | 79.00 | 82.00 | 78.00 | 82.00 | 0.0M |
| 2024-06-28 | 77.90 | 81.00 | 76.90 | 80.90 | 0.0M |
| 2024-06-27 | 84.90 | 84.90 | 77.90 | 77.90 | 0.0M |
| 2024-06-26 | 82.07 | 82.07 | 77.97 | 82.00 | 0.0M |
| 2024-06-25 | 82.07 | 82.07 | 82.00 | 82.07 | 0.0M |
| 2024-06-24 | 80.50 | 84.00 | 78.00 | 78.17 | 0.0M |
| 2024-06-21 | 81.00 | 81.36 | 79.00 | 80.50 | 0.0M |
| 2024-06-20 | 75.61 | 77.95 | 75.61 | 77.49 | 0.0M |
| 2024-06-19 | 82.56 | 82.56 | 75.05 | 75.61 | 0.0M |
| 2024-06-18 | 76.34 | 79.92 | 76.34 | 79.00 | 0.0M |
| 2024-06-14 | 75.83 | 77.90 | 75.00 | 77.90 | 0.0M |
| 2024-06-13 | 71.48 | 74.50 | 71.48 | 74.49 | 0.0M |
| 2024-06-12 | 72.66 | 77.00 | 70.60 | 71.48 | 0.0M |
| 2024-06-11 | 75.80 | 79.00 | 74.14 | 74.14 | 0.0M |
| 2024-06-10 | 76.51 | 76.98 | 72.50 | 75.80 | 0.0M |
| 2024-06-07 | 76.50 | 76.50 | 72.30 | 75.01 | 0.0M |
| 2024-06-06 | 73.27 | 76.75 | 70.00 | 75.47 | 0.0M |
| 2024-06-05 | 78.00 | 78.00 | 73.27 | 73.27 | 0.0M |
| 2024-06-04 | 77.12 | 77.12 | 73.31 | 77.12 | 0.0M |
| 2024-06-03 | 76.26 | 83.50 | 76.26 | 77.06 | 0.0M |
| 2024-05-31 | 80.50 | 80.50 | 79.90 | 80.27 | 0.0M |
| 2024-05-30 | 84.00 | 84.00 | 80.00 | 83.99 | 0.0M |
| 2024-05-29 | 77.62 | 84.84 | 77.62 | 84.00 | 0.0M |
| 2024-05-28 | 82.09 | 82.09 | 81.69 | 81.69 | 0.0M |
| 2024-05-27 | 82.60 | 90.00 | 82.13 | 82.13 | 0.0M |
| 2024-05-24 | 85.10 | 86.50 | 85.10 | 86.45 | 0.0M |
| 2024-05-23 | 89.50 | 89.50 | 89.50 | 89.50 | 0.0M |
| 2024-05-22 | 88.02 | 89.50 | 88.02 | 89.47 | 0.0M |
| 2024-05-21 | 89.50 | 89.50 | 85.31 | 88.02 | 0.0M |
| 2024-05-18 | 89.50 | 89.50 | 89.50 | 89.50 | 0.0M |
| 2024-05-17 | 88.00 | 89.50 | 88.00 | 89.46 | 0.0M |
| 2024-05-16 | 89.00 | 89.00 | 86.50 | 88.66 | 0.0M |
| 2024-05-15 | 88.00 | 89.00 | 86.01 | 89.00 | 0.0M |
| 2024-05-14 | 86.79 | 89.00 | 83.30 | 89.00 | 0.0M |
| 2024-05-13 | 85.61 | 88.00 | 85.50 | 87.62 | 0.0M |
| 2024-05-10 | 94.43 | 94.43 | 85.84 | 90.00 | 0.0M |
| 2024-05-09 | 90.98 | 90.98 | 88.00 | 90.35 | 0.0M |
| 2024-05-08 | 87.01 | 91.00 | 86.46 | 87.65 | 0.0M |
| 2024-05-07 | 95.79 | 95.79 | 91.01 | 91.01 | 0.0M |
| 2024-05-06 | 90.00 | 95.79 | 90.00 | 95.79 | 0.0M |
| 2024-05-03 | 89.02 | 93.00 | 89.02 | 91.24 | 0.0M |
| 2024-05-02 | 98.00 | 98.00 | 89.02 | 89.02 | 0.0M |
| 2024-04-30 | 90.25 | 93.98 | 90.00 | 93.70 | 0.0M |
| 2024-04-29 | 94.08 | 94.08 | 89.00 | 89.90 | 0.0M |
| 2024-04-26 | 92.95 | 93.18 | 92.00 | 93.14 | 0.0M |
| 2024-04-25 | 83.99 | 88.75 | 83.99 | 88.75 | 0.0M |
| 2024-04-24 | 88.10 | 92.50 | 83.70 | 84.53 | 0.0M |
| 2024-04-23 | 92.50 | 95.55 | 88.00 | 88.10 | 0.0M |
| 2024-04-22 | 91.00 | 91.10 | 90.95 | 91.00 | 0.0M |
| 2024-04-19 | 88.00 | 91.00 | 87.31 | 87.50 | 0.0M |
| 2024-04-18 | 90.00 | 92.00 | 87.00 | 91.90 | 0.0M |
| 2024-04-16 | 95.80 | 95.80 | 88.00 | 88.50 | 0.0M |
| 2024-04-15 | 87.00 | 91.57 | 86.00 | 91.24 | 0.0M |
| 2024-04-12 | 85.06 | 87.21 | 85.00 | 87.21 | 0.0M |
| 2024-04-10 | 85.06 | 85.06 | 83.06 | 83.06 | 0.0M |
| 2024-04-09 | 82.45 | 88.00 | 82.45 | 85.06 | 0.0M |
| 2024-04-08 | 94.50 | 94.78 | 86.77 | 86.78 | 0.0M |
| 2024-04-05 | 91.33 | 91.33 | 91.32 | 91.33 | 0.0M |
| 2024-04-04 | 86.99 | 86.99 | 86.99 | 86.99 | 0.0M |
| 2024-04-03 | 82.85 | 82.85 | 78.45 | 82.85 | 0.0M |
| 2024-04-02 | 78.91 | 78.91 | 78.91 | 78.91 | 0.0M |
| 2024-04-01 | 75.16 | 75.16 | 75.16 | 75.16 | 0.0M |
| 2024-03-28 | 71.59 | 71.59 | 71.59 | 71.59 | 0.0M |
| 2024-03-27 | 65.09 | 65.09 | 65.00 | 65.09 | 0.0M |
| 2024-03-26 | 53.90 | 59.18 | 53.80 | 59.18 | 0.0M |
| 2024-03-22 | 53.81 | 53.81 | 53.00 | 53.80 | 0.0M |
| 2024-03-21 | 52.48 | 52.48 | 50.50 | 51.25 | 0.0M |
| 2024-03-20 | 56.79 | 56.79 | 51.39 | 52.48 | 0.0M |
| 2024-03-19 | 56.47 | 56.47 | 53.65 | 54.09 | 0.0M |
| 2024-03-18 | 58.00 | 60.50 | 55.10 | 56.47 | 0.0M |
| 2024-03-15 | 58.90 | 58.90 | 58.00 | 58.00 | 0.0M |
| 2024-03-14 | 57.70 | 63.49 | 57.45 | 58.90 | 0.0M |
| 2024-03-13 | 60.57 | 60.57 | 60.00 | 60.47 | 0.0M |
| 2024-03-12 | 66.93 | 66.93 | 60.57 | 60.57 | 0.0M |
| 2024-03-11 | 63.75 | 63.75 | 63.70 | 63.75 | 0.0M |
| 2024-03-07 | 64.95 | 64.95 | 63.75 | 63.75 | 0.0M |
| 2024-03-05 | 66.27 | 66.27 | 64.95 | 64.95 | 0.0M |
| 2024-03-04 | 67.62 | 67.62 | 66.27 | 66.27 | 0.0M |
| 2024-03-01 | 67.62 | 67.62 | 67.62 | 67.62 | 0.0M |
| 2024-02-29 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2024-02-28 | 68.29 | 68.30 | 68.29 | 68.30 | 0.0M |
| 2024-02-27 | 69.68 | 69.68 | 69.68 | 69.68 | 0.0M |
| 2024-02-26 | 71.10 | 71.10 | 71.10 | 71.10 | 0.0M |
| 2024-02-23 | 72.40 | 72.40 | 71.10 | 71.10 | 0.0M |
| 2024-02-22 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
| 2024-02-20 | 71.91 | 71.91 | 71.00 | 71.00 | 0.0M |
| 2024-02-19 | 70.56 | 70.56 | 70.50 | 70.50 | 0.0M |
| 2024-02-16 | 72.00 | 72.00 | 70.56 | 70.56 | 0.0M |
| 2024-02-15 | 71.00 | 72.42 | 71.00 | 72.00 | 0.0M |
| 2024-02-14 | 71.84 | 71.85 | 71.00 | 71.00 | 0.0M |
| 2024-02-13 | 71.85 | 71.85 | 71.85 | 71.85 | 0.0M |
| 2024-02-12 | 74.45 | 74.45 | 72.97 | 72.97 | 0.0M |
| 2024-02-09 | 74.45 | 74.45 | 74.45 | 74.45 | 0.0M |
| 2024-02-08 | 77.51 | 77.51 | 75.96 | 75.96 | 0.0M |
| 2024-02-07 | 79.09 | 79.09 | 77.51 | 77.51 | 0.0M |
| 2024-02-06 | 79.09 | 79.09 | 79.09 | 79.09 | 0.0M |
| 2024-02-05 | 83.18 | 83.18 | 80.70 | 80.70 | 0.0M |
| 2024-02-02 | 83.21 | 83.21 | 81.55 | 81.55 | 0.0M |
| 2024-02-01 | 83.21 | 83.21 | 83.21 | 83.21 | 0.0M |
| 2024-01-31 | 85.50 | 85.50 | 81.16 | 84.90 | 0.0M |
| 2024-01-30 | 83.70 | 85.50 | 79.70 | 85.43 | 0.0M |
| 2024-01-29 | 85.99 | 85.99 | 78.00 | 83.70 | 0.0M |
| 2024-01-25 | 81.90 | 81.90 | 81.89 | 81.90 | 0.0M |
| 2024-01-24 | 78.27 | 78.27 | 78.00 | 78.00 | 0.0M |
| 2024-01-23 | 71.00 | 74.55 | 70.00 | 74.55 | 0.0M |
| 2024-01-20 | 67.80 | 71.00 | 67.80 | 71.00 | 0.0M |
| 2024-01-18 | 67.80 | 67.80 | 67.80 | 67.80 | 0.0M |
| 2024-01-17 | 70.71 | 70.71 | 68.00 | 68.00 | 0.0M |
| 2024-01-16 | 70.00 | 70.00 | 69.33 | 69.33 | 0.0M |
| 2024-01-15 | 70.74 | 70.74 | 70.74 | 70.74 | 0.0M |
| 2024-01-12 | 69.36 | 69.36 | 69.36 | 69.36 | 0.0M |
| 2024-01-11 | 67.50 | 68.85 | 67.50 | 68.00 | 0.0M |
| 2024-01-10 | 67.59 | 67.59 | 67.50 | 67.50 | 0.0M |
| 2024-01-09 | 68.97 | 68.97 | 66.27 | 66.27 | 0.0M |
| 2024-01-08 | 67.62 | 67.62 | 67.62 | 67.62 | 0.0M |
| 2024-01-05 | 66.30 | 66.30 | 66.30 | 66.30 | 0.0M |
| 2024-01-04 | 63.87 | 65.00 | 62.60 | 65.00 | 0.0M |
| 2024-01-03 | 64.96 | 64.96 | 63.87 | 63.87 | 0.0M |
| 2024-01-02 | 65.17 | 65.17 | 65.17 | 65.17 | 0.0M |
| 2024-01-01 | 69.15 | 69.15 | 66.50 | 66.50 | 0.0M |