90.87
Última Actualización: 2025-09-26
| 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 | 90.26 | 90.26 | 89.30 | 89.35 | 31.1M |
| 2024-12-30 | 90.93 | 91.29 | 90.24 | 90.24 | 27.7M |
| 2024-12-27 | 91.88 | 92.22 | 90.82 | 90.93 | 0.0M |
| 2024-12-26 | 90.73 | 92.24 | 90.73 | 91.69 | 63.6M |
| 2024-12-25 | 90.72 | 91.38 | 90.04 | 90.68 | 61.2M |
| 2024-12-24 | 90.29 | 91.95 | 90.09 | 90.21 | 63.1M |
| 2024-12-23 | 89.48 | 91.80 | 89.48 | 90.29 | 69.3M |
| 2024-12-20 | 90.55 | 90.73 | 88.55 | 89.37 | 66.6M |
| 2024-12-19 | 90.36 | 90.94 | 89.33 | 90.61 | 32.2M |
| 2024-12-18 | 89.70 | 90.67 | 88.87 | 90.46 | 25.1M |
| 2024-12-17 | 89.94 | 90.45 | 89.54 | 89.73 | 26.9M |
| 2024-12-16 | 91.24 | 91.96 | 89.74 | 89.94 | 28.9M |
| 2024-12-13 | 93.71 | 93.71 | 91.21 | 91.21 | 29.1M |
| 2024-12-12 | 93.55 | 94.67 | 93.55 | 93.72 | 20.6M |
| 2024-12-11 | 94.62 | 94.62 | 93.47 | 93.56 | 25.5M |
| 2024-12-10 | 94.49 | 95.87 | 94.27 | 94.56 | 51.7M |
| 2024-12-09 | 94.10 | 94.85 | 93.38 | 94.43 | 33.1M |
| 2024-12-06 | 93.68 | 96.32 | 93.68 | 94.05 | 47.5M |
| 2024-12-05 | 93.85 | 94.45 | 93.59 | 93.65 | 19.0M |
| 2024-12-04 | 95.03 | 95.18 | 93.85 | 93.85 | 23.2M |
| 2024-12-03 | 94.11 | 95.08 | 93.94 | 95.02 | 29.8M |
| 2024-12-02 | 95.35 | 95.74 | 93.87 | 94.10 | 43.9M |
| 2024-11-29 | 95.57 | 95.81 | 93.74 | 95.32 | 38.8M |
| 2024-11-28 | 97.77 | 97.86 | 95.04 | 95.65 | 34.1M |
| 2024-11-27 | 100.25 | 100.25 | 97.59 | 97.63 | 33.1M |
| 2024-11-26 | 100.83 | 101.57 | 99.99 | 100.63 | 23.5M |
| 2024-11-25 | 99.95 | 101.26 | 99.95 | 100.84 | 32.9M |
| 2024-11-22 | 98.63 | 100.64 | 98.63 | 99.95 | 25.0M |
| 2024-11-21 | 98.79 | 98.86 | 97.78 | 98.61 | 20.9M |
| 2024-11-20 | 99.46 | 100.31 | 98.54 | 98.78 | 24.5M |
| 2024-11-19 | 97.47 | 99.82 | 97.47 | 99.45 | 24.4M |
| 2024-11-18 | 98.00 | 98.77 | 97.35 | 97.47 | 26.7M |
| 2024-11-15 | 97.21 | 99.10 | 97.21 | 98.02 | 39.2M |
| 2024-11-14 | 97.49 | 98.20 | 96.62 | 96.74 | 61.7M |
| 2024-11-13 | 97.61 | 97.97 | 97.18 | 97.46 | 38.5M |
| 2024-11-12 | 99.37 | 99.54 | 97.52 | 97.61 | 30.5M |
| 2024-11-11 | 101.31 | 101.31 | 98.76 | 99.54 | 37.1M |
| 2024-11-08 | 102.73 | 103.16 | 101.07 | 101.33 | 20.8M |
| 2024-11-07 | 100.90 | 102.82 | 100.87 | 102.73 | 21.0M |
| 2024-11-06 | 100.89 | 101.25 | 100.42 | 100.86 | 15.2M |
| 2024-11-05 | 100.42 | 101.44 | 100.19 | 100.87 | 15.9M |
| 2024-11-04 | 101.63 | 101.81 | 100.39 | 100.41 | 17.8M |
| 2024-11-01 | 100.06 | 101.65 | 98.64 | 101.65 | 22.7M |
| 2024-10-30 | 101.20 | 101.70 | 100.12 | 100.15 | 25.2M |
| 2024-10-29 | 102.93 | 103.10 | 101.01 | 101.16 | 27.1M |
| 2024-10-28 | 103.34 | 103.55 | 102.27 | 102.90 | 17.2M |
| 2024-10-25 | 103.11 | 103.59 | 102.89 | 103.34 | 17.1M |
| 2024-10-24 | 104.16 | 104.22 | 103.03 | 103.03 | 19.7M |
| 2024-10-23 | 104.12 | 105.16 | 103.97 | 104.14 | 17.9M |
| 2024-10-22 | 105.15 | 105.44 | 103.76 | 104.10 | 24.3M |
| 2024-10-21 | 105.05 | 105.53 | 104.74 | 104.99 | 13.7M |
| 2024-10-18 | 105.86 | 106.51 | 104.94 | 104.94 | 17.0M |
| 2024-10-17 | 104.97 | 106.71 | 104.97 | 105.74 | 16.7M |
| 2024-10-16 | 105.01 | 105.64 | 104.44 | 105.02 | 34.0M |
| 2024-10-15 | 106.68 | 106.77 | 105.41 | 105.56 | 19.2M |
| 2024-10-14 | 105.27 | 106.70 | 105.25 | 106.65 | 14.2M |
| 2024-10-11 | 107.32 | 107.51 | 105.23 | 105.29 | 25.8M |
| 2024-10-09 | 109.74 | 109.86 | 107.12 | 107.32 | 34.4M |
| 2024-10-08 | 111.17 | 111.37 | 109.28 | 109.69 | 25.1M |
| 2024-10-07 | 111.05 | 111.87 | 110.50 | 111.23 | 18.8M |
| 2024-10-04 | 112.90 | 112.97 | 110.21 | 111.02 | 27.4M |
| 2024-10-01 | 112.94 | 113.61 | 111.53 | 112.91 | 21.2M |
| 2024-09-30 | 114.59 | 115.34 | 112.60 | 112.95 | 43.2M |
| 2024-09-27 | 111.53 | 115.08 | 111.44 | 114.65 | 63.5M |
| 2024-09-26 | 110.46 | 112.05 | 110.18 | 110.18 | 27.5M |
| 2024-09-25 | 108.28 | 111.68 | 108.28 | 110.46 | 35.2M |
| 2024-09-24 | 108.68 | 108.78 | 107.69 | 108.25 | 20.7M |
| 2024-09-23 | 108.29 | 109.43 | 108.29 | 108.57 | 24.0M |
| 2024-09-20 | 108.64 | 108.80 | 107.31 | 107.99 | 25.7M |
| 2024-09-19 | 106.70 | 108.00 | 106.39 | 108.00 | 17.6M |
| 2024-09-18 | 106.15 | 108.39 | 106.15 | 106.68 | 30.6M |
| 2024-09-16 | 106.17 | 107.49 | 105.94 | 106.15 | 24.9M |
| 2024-09-13 | 105.14 | 105.97 | 105.11 | 105.94 | 17.7M |
| 2024-09-12 | 105.16 | 105.45 | 104.19 | 105.18 | 20.0M |
| 2024-09-11 | 102.87 | 104.79 | 102.87 | 104.29 | 16.5M |
| 2024-09-10 | 106.34 | 106.75 | 102.35 | 102.78 | 35.8M |
| 2024-09-09 | 107.18 | 107.18 | 103.90 | 105.91 | 22.9M |
| 2024-09-06 | 108.54 | 108.82 | 107.15 | 107.53 | 23.1M |
| 2024-09-05 | 108.52 | 111.10 | 108.47 | 108.59 | 25.6M |
| 2024-09-04 | 112.44 | 112.44 | 106.95 | 108.50 | 35.4M |
| 2024-09-03 | 115.04 | 115.32 | 113.42 | 113.42 | 18.9M |
| 2024-09-02 | 114.61 | 116.03 | 114.54 | 115.35 | 24.3M |
| 2024-08-30 | 113.68 | 114.74 | 113.68 | 114.53 | 26.9M |
| 2024-08-29 | 114.44 | 114.44 | 113.02 | 113.67 | 20.4M |
| 2024-08-28 | 114.60 | 115.13 | 113.88 | 114.56 | 22.7M |
| 2024-08-27 | 114.23 | 114.67 | 113.45 | 114.67 | 18.2M |
| 2024-08-26 | 114.11 | 115.49 | 114.11 | 114.63 | 31.1M |
| 2024-08-23 | 114.06 | 114.29 | 112.83 | 114.17 | 23.2M |
| 2024-08-22 | 113.85 | 115.06 | 113.80 | 114.07 | 34.6M |
| 2024-08-21 | 113.65 | 115.13 | 113.46 | 113.85 | 43.4M |
| 2024-08-20 | 112.23 | 115.60 | 112.23 | 113.98 | 60.0M |
| 2024-08-19 | 112.62 | 112.88 | 111.75 | 112.18 | 35.0M |
| 2024-08-16 | 111.52 | 113.21 | 111.52 | 112.59 | 49.8M |
| 2024-08-15 | 112.52 | 113.24 | 111.51 | 111.59 | 35.7M |
| 2024-08-14 | 112.52 | 113.68 | 112.05 | 112.50 | 45.4M |
| 2024-08-13 | 112.12 | 112.28 | 110.85 | 112.18 | 40.1M |
| 2024-08-12 | 111.00 | 112.57 | 111.00 | 112.11 | 59.5M |
| 2024-08-09 | 107.42 | 111.53 | 107.42 | 110.50 | 68.6M |
| 2024-08-08 | 108.95 | 108.95 | 106.00 | 107.21 | 36.4M |
| 2024-08-07 | 102.99 | 109.91 | 102.99 | 109.37 | 58.4M |
| 2024-08-06 | 102.36 | 104.73 | 97.38 | 102.89 | 76.7M |
| 2024-08-05 | 112.49 | 112.49 | 102.22 | 102.36 | 74.6M |
| 2024-08-02 | 116.00 | 116.00 | 112.58 | 112.77 | 49.5M |
| 2024-08-01 | 113.39 | 116.14 | 113.39 | 116.10 | 42.9M |
| 2024-07-31 | 114.37 | 114.63 | 113.00 | 113.38 | 31.4M |
| 2024-07-30 | 114.59 | 114.73 | 112.25 | 114.48 | 43.5M |
| 2024-07-29 | 118.22 | 118.88 | 114.96 | 114.96 | 63.3M |
| 2024-07-26 | 116.75 | 117.97 | 115.69 | 117.71 | 63.9M |
| 2024-07-23 | 115.56 | 117.36 | 115.56 | 117.35 | 55.1M |
| 2024-07-22 | 119.06 | 119.89 | 114.81 | 115.26 | 112.1M |
| 2024-07-19 | 120.50 | 121.68 | 118.80 | 119.06 | 126.9M |
| 2024-07-18 | 120.93 | 121.85 | 119.61 | 120.39 | 105.5M |
| 2024-07-17 | 120.35 | 123.60 | 120.35 | 121.12 | 238.5M |
| 2024-07-16 | 120.21 | 121.18 | 119.29 | 119.74 | 94.0M |
| 2024-07-15 | 120.18 | 121.56 | 119.09 | 120.06 | 192.9M |
| 2024-07-12 | 117.74 | 121.83 | 117.55 | 120.16 | 205.8M |
| 2024-07-11 | 118.45 | 118.71 | 117.58 | 117.87 | 63.5M |
| 2024-07-10 | 119.22 | 119.22 | 117.94 | 118.34 | 123.2M |
| 2024-07-09 | 118.63 | 120.38 | 116.05 | 119.44 | 143.6M |
| 2024-07-08 | 119.25 | 120.37 | 118.45 | 118.50 | 44.1M |
| 2024-07-05 | 119.60 | 119.99 | 118.96 | 119.12 | 60.9M |
| 2024-07-04 | 117.64 | 119.91 | 117.64 | 119.42 | 86.8M |
| 2024-07-03 | 117.23 | 118.16 | 117.23 | 117.60 | 39.6M |
| 2024-07-02 | 118.07 | 118.68 | 117.14 | 117.18 | 38.8M |
| 2024-07-01 | 119.15 | 119.62 | 118.29 | 118.35 | 46.3M |
| 2024-06-28 | 118.21 | 119.49 | 118.21 | 118.75 | 61.0M |
| 2024-06-27 | 118.50 | 118.79 | 117.70 | 118.06 | 94.1M |
| 2024-06-26 | 119.13 | 119.76 | 118.48 | 118.81 | 89.5M |
| 2024-06-25 | 117.98 | 119.38 | 116.63 | 119.11 | 97.4M |
| 2024-06-24 | 119.25 | 119.81 | 117.99 | 118.01 | 56.8M |
| 2024-06-21 | 119.70 | 120.19 | 119.08 | 119.21 | 90.1M |
| 2024-06-20 | 119.04 | 121.20 | 119.04 | 119.67 | 94.8M |
| 2024-06-19 | 121.58 | 122.58 | 120.48 | 120.70 | 89.0M |
| 2024-06-18 | 121.26 | 121.59 | 120.02 | 121.57 | 99.2M |
| 2024-06-17 | 122.60 | 123.66 | 120.93 | 121.15 | 244.6M |
| 2024-06-14 | 118.88 | 123.54 | 118.88 | 122.45 | 232.7M |
| 2024-06-13 | 119.45 | 120.35 | 118.69 | 118.75 | 121.8M |
| 2024-06-12 | 119.84 | 120.98 | 118.84 | 118.93 | 115.7M |
| 2024-06-11 | 121.08 | 121.47 | 119.32 | 119.32 | 182.1M |
| 2024-06-07 | 116.70 | 121.09 | 116.70 | 120.90 | 155.6M |
| 2024-06-06 | 116.87 | 117.38 | 115.88 | 116.61 | 40.8M |
| 2024-06-05 | 117.33 | 117.92 | 116.43 | 116.43 | 38.1M |
| 2024-06-04 | 117.01 | 118.10 | 116.72 | 116.92 | 49.2M |
| 2024-06-03 | 118.04 | 118.66 | 116.97 | 116.97 | 33.7M |
| 2024-05-31 | 117.40 | 118.49 | 117.40 | 117.90 | 44.6M |
| 2024-05-30 | 118.44 | 118.70 | 116.92 | 116.98 | 35.5M |
| 2024-05-29 | 120.27 | 120.66 | 118.46 | 118.58 | 39.2M |
| 2024-05-28 | 119.83 | 120.67 | 119.32 | 120.26 | 43.6M |
| 2024-05-27 | 117.59 | 120.82 | 117.23 | 119.74 | 69.0M |
| 2024-05-24 | 117.73 | 118.41 | 115.95 | 117.59 | 61.5M |
| 2024-05-23 | 121.29 | 121.29 | 117.62 | 117.80 | 97.5M |
| 2024-05-22 | 123.37 | 124.07 | 120.99 | 121.30 | 99.6M |
| 2024-05-21 | 123.45 | 126.20 | 122.78 | 123.06 | 180.9M |
| 2024-05-20 | 118.54 | 125.58 | 118.54 | 123.74 | 235.8M |
| 2024-05-17 | 118.39 | 119.49 | 117.98 | 118.46 | 63.6M |
| 2024-05-16 | 117.73 | 119.25 | 117.73 | 118.39 | 93.5M |
| 2024-05-15 | 116.81 | 119.38 | 116.81 | 117.48 | 112.1M |
| 2024-05-14 | 117.83 | 118.48 | 116.62 | 116.70 | 62.0M |
| 2024-05-13 | 118.25 | 118.42 | 116.76 | 117.83 | 77.8M |
| 2024-05-10 | 117.69 | 118.57 | 116.38 | 118.12 | 82.8M |
| 2024-05-09 | 119.62 | 119.96 | 117.44 | 117.59 | 142.4M |
| 2024-05-08 | 119.77 | 121.12 | 119.02 | 120.17 | 220.7M |
| 2024-05-07 | 116.24 | 120.03 | 115.99 | 119.89 | 203.2M |
| 2024-05-06 | 117.00 | 118.00 | 115.79 | 116.09 | 93.8M |
| 2024-05-03 | 119.26 | 120.33 | 116.81 | 116.82 | 119.4M |
| 2024-05-02 | 119.55 | 120.42 | 118.80 | 119.02 | 104.3M |
| 2024-04-30 | 120.04 | 120.50 | 118.21 | 118.91 | 106.8M |
| 2024-04-29 | 120.58 | 121.51 | 119.65 | 120.06 | 119.2M |
| 2024-04-26 | 120.65 | 122.53 | 120.50 | 120.55 | 151.1M |
| 2024-04-25 | 122.24 | 122.24 | 120.07 | 120.53 | 153.3M |
| 2024-04-24 | 122.14 | 124.15 | 121.24 | 122.10 | 290.1M |
| 2024-04-23 | 122.27 | 125.55 | 120.39 | 121.13 | 304.6M |
| 2024-04-22 | 129.58 | 131.66 | 122.38 | 122.54 | 449.2M |
| 2024-04-19 | 131.08 | 133.95 | 123.15 | 128.50 | 844.1M |
| 2024-04-18 | 128.34 | 133.32 | 128.34 | 131.65 | 558.1M |
| 2024-04-17 | 119.30 | 128.11 | 119.30 | 126.71 | 357.8M |
| 2024-04-16 | 122.78 | 124.24 | 118.61 | 118.61 | 475.1M |
| 2024-04-15 | 121.50 | 126.44 | 121.50 | 123.07 | 489.8M |
| 2024-04-12 | 116.00 | 121.19 | 115.34 | 120.14 | 250.9M |
| 2024-04-11 | 116.95 | 118.02 | 115.70 | 115.94 | 152.3M |
| 2024-04-10 | 117.73 | 118.91 | 115.69 | 117.36 | 254.9M |
| 2024-04-09 | 113.11 | 117.87 | 113.08 | 116.78 | 280.8M |
| 2024-04-08 | 108.75 | 113.51 | 108.75 | 113.20 | 139.3M |
| 2024-04-03 | 109.90 | 112.25 | 108.78 | 108.78 | 81.6M |
| 2024-04-02 | 111.11 | 111.21 | 109.74 | 109.90 | 68.4M |
| 2024-04-01 | 111.84 | 112.61 | 111.07 | 111.10 | 54.1M |
| 2024-03-29 | 112.42 | 113.41 | 111.42 | 111.61 | 105.2M |
| 2024-03-28 | 113.11 | 114.51 | 111.85 | 112.37 | 174.7M |
| 2024-03-27 | 112.92 | 114.17 | 111.51 | 112.87 | 314.7M |
| 2024-03-26 | 110.75 | 115.26 | 110.75 | 112.58 | 435.5M |
| 2024-03-25 | 110.20 | 112.43 | 110.20 | 110.86 | 307.5M |
| 2024-03-22 | 107.50 | 110.18 | 107.50 | 109.58 | 227.2M |
| 2024-03-21 | 105.33 | 107.53 | 105.33 | 107.38 | 84.3M |
| 2024-03-20 | 105.72 | 106.00 | 104.65 | 105.26 | 55.2M |
| 2024-03-19 | 106.92 | 108.36 | 105.77 | 105.77 | 85.7M |
| 2024-03-18 | 106.44 | 107.09 | 105.58 | 107.00 | 77.8M |
| 2024-03-15 | 105.75 | 106.92 | 104.95 | 106.42 | 96.0M |
| 2024-03-14 | 102.57 | 105.98 | 102.53 | 105.63 | 177.9M |
| 2024-03-13 | 103.22 | 104.47 | 102.57 | 102.57 | 118.8M |
| 2024-03-12 | 102.53 | 103.52 | 102.28 | 103.24 | 60.0M |
| 2024-03-11 | 100.78 | 102.23 | 100.78 | 102.23 | 33.2M |
| 2024-03-08 | 101.52 | 101.53 | 100.11 | 100.78 | 45.9M |
| 2024-03-07 | 103.17 | 103.25 | 101.46 | 101.46 | 60.0M |
| 2024-03-06 | 103.04 | 104.78 | 103.04 | 103.24 | 131.1M |
| 2024-03-05 | 103.40 | 104.30 | 102.88 | 103.05 | 38.0M |
| 2024-03-04 | 103.80 | 104.75 | 103.45 | 103.72 | 50.1M |
| 2024-03-01 | 105.21 | 105.33 | 103.29 | 103.69 | 93.8M |
| 2024-02-29 | 101.74 | 104.97 | 101.29 | 104.97 | 93.0M |
| 2024-02-27 | 102.38 | 103.31 | 101.12 | 101.58 | 48.7M |
| 2024-02-26 | 102.18 | 103.67 | 101.91 | 102.33 | 72.1M |
| 2024-02-23 | 103.47 | 103.67 | 102.00 | 102.10 | 39.2M |
| 2024-02-22 | 102.79 | 103.39 | 102.70 | 103.23 | 37.6M |
| 2024-02-21 | 102.60 | 103.44 | 102.60 | 102.74 | 30.6M |
| 2024-02-20 | 102.95 | 103.34 | 101.85 | 102.29 | 28.1M |
| 2024-02-19 | 101.82 | 103.14 | 101.82 | 102.95 | 38.9M |
| 2024-02-16 | 100.15 | 101.85 | 100.15 | 101.81 | 36.5M |
| 2024-02-15 | 98.96 | 100.12 | 98.36 | 100.12 | 27.0M |
| 2024-02-05 | 99.99 | 99.99 | 98.97 | 98.97 | 23.0M |
| 2024-02-02 | 101.08 | 101.29 | 99.95 | 100.05 | 29.3M |
| 2024-02-01 | 100.21 | 100.69 | 100.02 | 100.69 | 24.9M |
| 2024-01-31 | 100.33 | 100.61 | 99.73 | 100.09 | 15.8M |
| 2024-01-30 | 101.57 | 101.88 | 100.33 | 100.33 | 17.9M |
| 2024-01-29 | 101.07 | 101.77 | 100.42 | 101.57 | 12.8M |
| 2024-01-26 | 100.96 | 101.63 | 100.84 | 101.11 | 13.6M |
| 2024-01-25 | 101.79 | 102.30 | 100.90 | 100.94 | 18.2M |
| 2024-01-24 | 101.38 | 101.82 | 101.27 | 101.62 | 16.9M |
| 2024-01-23 | 100.49 | 101.46 | 100.49 | 101.34 | 18.9M |
| 2024-01-22 | 100.38 | 100.69 | 99.95 | 100.50 | 23.1M |
| 2024-01-19 | 99.44 | 100.30 | 99.44 | 100.30 | 27.0M |
| 2024-01-18 | 98.17 | 99.18 | 98.17 | 98.94 | 19.8M |
| 2024-01-17 | 100.77 | 100.82 | 98.10 | 98.10 | 49.4M |
| 2024-01-16 | 102.77 | 102.77 | 100.76 | 100.78 | 53.2M |
| 2024-01-15 | 100.95 | 103.33 | 100.95 | 102.89 | 105.7M |
| 2024-01-12 | 101.04 | 101.21 | 100.63 | 100.65 | 20.3M |
| 2024-01-11 | 100.52 | 101.58 | 100.48 | 101.07 | 21.5M |
| 2024-01-10 | 101.88 | 101.98 | 100.37 | 100.37 | 27.5M |
| 2024-01-09 | 103.68 | 104.18 | 101.89 | 101.89 | 42.3M |
| 2024-01-08 | 104.03 | 104.88 | 103.68 | 103.68 | 28.3M |
| 2024-01-05 | 104.74 | 105.39 | 104.04 | 104.04 | 26.7M |
| 2024-01-04 | 104.41 | 106.23 | 104.40 | 104.72 | 40.4M |
| 2024-01-03 | 105.71 | 105.71 | 104.15 | 104.38 | 42.5M |
| 2024-01-02 | 105.83 | 106.42 | 105.37 | 105.74 | 39.5M |