108.98
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 | 118.19 | 118.19 | 117.66 | 118.02 | 2.0M |
| 2024-12-30 | 118.56 | 118.83 | 118.15 | 118.15 | 1.9M |
| 2024-12-27 | 119.08 | 119.33 | 118.38 | 118.63 | 0.0M |
| 2024-12-26 | 118.68 | 119.44 | 118.68 | 118.97 | 2.1M |
| 2024-12-25 | 118.68 | 119.05 | 118.09 | 118.65 | 2.4M |
| 2024-12-24 | 119.33 | 119.81 | 118.51 | 118.68 | 3.3M |
| 2024-12-23 | 118.35 | 119.60 | 118.35 | 119.33 | 3.4M |
| 2024-12-20 | 119.58 | 119.58 | 118.04 | 118.15 | 4.7M |
| 2024-12-19 | 120.28 | 120.92 | 119.10 | 119.46 | 6.4M |
| 2024-12-18 | 119.94 | 122.78 | 119.94 | 120.65 | 22.7M |
| 2024-12-17 | 118.11 | 120.24 | 118.11 | 119.75 | 6.4M |
| 2024-12-16 | 118.24 | 119.20 | 118.10 | 118.10 | 3.7M |
| 2024-12-13 | 119.24 | 119.33 | 118.23 | 118.30 | 2.7M |
| 2024-12-12 | 119.15 | 119.97 | 119.15 | 119.26 | 2.6M |
| 2024-12-11 | 119.44 | 119.66 | 118.92 | 119.10 | 5.2M |
| 2024-12-10 | 119.10 | 120.14 | 119.10 | 119.34 | 3.4M |
| 2024-12-09 | 119.51 | 119.53 | 119.01 | 119.06 | 2.4M |
| 2024-12-06 | 119.22 | 119.89 | 119.22 | 119.46 | 3.0M |
| 2024-12-05 | 119.73 | 120.02 | 119.20 | 119.20 | 2.5M |
| 2024-12-04 | 119.73 | 120.01 | 119.26 | 119.68 | 2.6M |
| 2024-12-03 | 118.51 | 119.89 | 118.50 | 119.73 | 4.0M |
| 2024-12-02 | 118.16 | 118.67 | 118.16 | 118.50 | 2.6M |
| 2024-11-29 | 117.30 | 118.09 | 116.43 | 118.09 | 2.7M |
| 2024-11-28 | 118.42 | 118.53 | 116.78 | 117.31 | 3.1M |
| 2024-11-27 | 119.72 | 119.89 | 118.23 | 118.35 | 3.5M |
| 2024-11-26 | 119.48 | 119.82 | 118.85 | 119.74 | 3.3M |
| 2024-11-25 | 118.64 | 119.48 | 118.56 | 119.48 | 6.8M |
| 2024-11-22 | 118.01 | 118.79 | 117.97 | 118.57 | 2.1M |
| 2024-11-21 | 117.89 | 118.13 | 117.37 | 117.73 | 2.4M |
| 2024-11-20 | 118.73 | 118.73 | 117.82 | 117.84 | 2.1M |
| 2024-11-19 | 117.80 | 118.70 | 117.73 | 118.64 | 2.7M |
| 2024-11-18 | 118.22 | 118.73 | 117.48 | 117.78 | 3.4M |
| 2024-11-15 | 117.29 | 118.73 | 117.29 | 118.22 | 3.6M |
| 2024-11-14 | 118.95 | 119.05 | 117.17 | 117.17 | 4.3M |
| 2024-11-13 | 119.44 | 119.44 | 118.86 | 118.90 | 4.4M |
| 2024-11-12 | 120.74 | 120.74 | 118.96 | 119.41 | 5.2M |
| 2024-11-11 | 120.94 | 121.12 | 120.13 | 120.80 | 4.0M |
| 2024-11-08 | 122.89 | 123.05 | 120.81 | 120.94 | 12.6M |
| 2024-11-07 | 122.58 | 123.56 | 122.41 | 123.39 | 3.9M |
| 2024-11-06 | 123.18 | 123.43 | 122.57 | 122.63 | 5.8M |
| 2024-11-05 | 122.79 | 123.42 | 122.71 | 123.12 | 4.4M |
| 2024-11-04 | 123.44 | 123.76 | 122.78 | 122.81 | 3.7M |
| 2024-11-01 | 121.41 | 123.43 | 120.58 | 123.43 | 3.6M |
| 2024-10-30 | 121.38 | 121.84 | 121.19 | 121.41 | 2.4M |
| 2024-10-29 | 122.81 | 122.84 | 121.06 | 121.38 | 3.7M |
| 2024-10-28 | 122.68 | 123.27 | 122.68 | 122.81 | 4.0M |
| 2024-10-25 | 122.64 | 122.75 | 122.32 | 122.69 | 2.6M |
| 2024-10-24 | 122.90 | 123.08 | 122.42 | 122.60 | 3.3M |
| 2024-10-23 | 122.69 | 123.28 | 122.56 | 122.90 | 4.8M |
| 2024-10-22 | 122.74 | 122.90 | 122.27 | 122.62 | 3.6M |
| 2024-10-21 | 122.97 | 123.44 | 122.68 | 122.68 | 3.0M |
| 2024-10-18 | 123.23 | 124.07 | 122.64 | 122.86 | 3.5M |
| 2024-10-17 | 123.14 | 123.64 | 122.77 | 123.28 | 3.8M |
| 2024-10-16 | 122.04 | 123.20 | 121.47 | 123.20 | 7.1M |
| 2024-10-15 | 121.81 | 122.50 | 121.81 | 122.04 | 4.4M |
| 2024-10-14 | 121.32 | 121.81 | 121.16 | 121.81 | 3.9M |
| 2024-10-11 | 121.23 | 122.02 | 121.23 | 121.40 | 4.2M |
| 2024-10-09 | 121.63 | 122.17 | 120.51 | 120.61 | 4.2M |
| 2024-10-08 | 123.29 | 123.43 | 121.41 | 121.52 | 5.5M |
| 2024-10-07 | 121.70 | 123.38 | 121.70 | 123.25 | 6.9M |
| 2024-10-04 | 122.40 | 122.52 | 121.37 | 121.67 | 4.3M |
| 2024-10-01 | 121.93 | 122.44 | 121.61 | 122.44 | 3.4M |
| 2024-09-30 | 122.45 | 122.70 | 121.77 | 121.96 | 4.1M |
| 2024-09-27 | 121.32 | 122.60 | 121.32 | 122.39 | 4.9M |
| 2024-09-26 | 121.29 | 121.56 | 121.00 | 121.26 | 3.5M |
| 2024-09-25 | 120.49 | 121.34 | 120.49 | 121.20 | 3.4M |
| 2024-09-24 | 120.40 | 120.60 | 120.19 | 120.49 | 2.4M |
| 2024-09-23 | 120.07 | 120.50 | 119.83 | 120.32 | 2.9M |
| 2024-09-20 | 120.24 | 120.81 | 119.49 | 120.01 | 3.5M |
| 2024-09-19 | 119.77 | 120.37 | 119.47 | 120.25 | 2.2M |
| 2024-09-18 | 119.49 | 120.44 | 119.46 | 119.77 | 2.3M |
| 2024-09-16 | 118.63 | 119.44 | 118.63 | 119.44 | 1.9M |
| 2024-09-13 | 117.90 | 119.05 | 117.77 | 118.52 | 2.6M |
| 2024-09-12 | 116.38 | 117.92 | 116.38 | 117.88 | 2.4M |
| 2024-09-11 | 116.32 | 116.72 | 116.01 | 116.19 | 3.5M |
| 2024-09-10 | 117.56 | 118.09 | 115.74 | 116.13 | 4.0M |
| 2024-09-09 | 117.43 | 117.43 | 115.84 | 117.41 | 2.9M |
| 2024-09-06 | 117.83 | 118.08 | 116.92 | 117.77 | 2.2M |
| 2024-09-05 | 117.21 | 118.90 | 117.21 | 117.83 | 3.0M |
| 2024-09-04 | 120.29 | 120.29 | 116.54 | 117.19 | 6.5M |
| 2024-09-03 | 121.22 | 121.83 | 121.15 | 121.30 | 3.2M |
| 2024-09-02 | 121.61 | 121.94 | 121.07 | 121.19 | 2.5M |
| 2024-08-30 | 121.00 | 121.48 | 120.84 | 121.48 | 2.5M |
| 2024-08-29 | 121.18 | 121.18 | 120.42 | 120.97 | 2.8M |
| 2024-08-28 | 121.56 | 121.56 | 121.06 | 121.19 | 2.2M |
| 2024-08-27 | 121.83 | 121.91 | 120.77 | 121.50 | 3.0M |
| 2024-08-26 | 121.09 | 122.08 | 121.08 | 121.78 | 4.2M |
| 2024-08-23 | 120.83 | 121.77 | 119.98 | 121.10 | 7.4M |
| 2024-08-22 | 120.83 | 121.45 | 120.69 | 120.83 | 3.1M |
| 2024-08-21 | 120.33 | 121.06 | 120.06 | 120.78 | 4.7M |
| 2024-08-20 | 120.38 | 121.28 | 120.35 | 120.44 | 4.8M |
| 2024-08-19 | 120.43 | 120.79 | 119.85 | 120.26 | 3.9M |
| 2024-08-16 | 119.88 | 121.09 | 119.88 | 120.27 | 4.6M |
| 2024-08-15 | 120.24 | 120.66 | 119.53 | 119.53 | 3.3M |
| 2024-08-14 | 120.12 | 120.67 | 119.77 | 120.13 | 8.3M |
| 2024-08-13 | 120.46 | 120.62 | 119.73 | 119.86 | 3.5M |
| 2024-08-12 | 119.06 | 121.04 | 119.06 | 120.51 | 4.6M |
| 2024-08-09 | 118.23 | 120.16 | 118.23 | 119.06 | 5.2M |
| 2024-08-08 | 119.04 | 119.04 | 117.07 | 117.90 | 4.1M |
| 2024-08-07 | 116.08 | 120.13 | 115.79 | 119.87 | 7.5M |
| 2024-08-06 | 117.01 | 118.67 | 112.41 | 115.92 | 14.6M |
| 2024-08-05 | 126.31 | 126.31 | 116.71 | 116.89 | 16.3M |
| 2024-08-02 | 128.27 | 128.27 | 126.50 | 126.67 | 7.8M |
| 2024-08-01 | 128.14 | 129.32 | 127.88 | 128.62 | 5.0M |
| 2024-07-31 | 128.11 | 128.19 | 127.22 | 127.75 | 3.3M |
| 2024-07-30 | 127.97 | 128.30 | 126.53 | 128.22 | 5.3M |
| 2024-07-29 | 128.07 | 129.18 | 127.82 | 127.83 | 5.8M |
| 2024-07-26 | 129.25 | 129.25 | 127.14 | 127.99 | 7.1M |
| 2024-07-23 | 126.23 | 129.63 | 126.23 | 129.45 | 10.8M |
| 2024-07-22 | 128.82 | 128.83 | 124.90 | 126.20 | 11.3M |
| 2024-07-19 | 131.86 | 131.90 | 129.36 | 129.38 | 10.0M |
| 2024-07-18 | 131.64 | 132.42 | 131.17 | 131.94 | 8.9M |
| 2024-07-17 | 131.43 | 132.59 | 131.43 | 131.65 | 11.0M |
| 2024-07-16 | 130.88 | 131.68 | 130.52 | 131.53 | 13.3M |
| 2024-07-15 | 130.89 | 131.27 | 130.66 | 130.86 | 5.0M |
| 2024-07-12 | 131.12 | 131.66 | 130.71 | 130.83 | 5.5M |
| 2024-07-11 | 131.69 | 132.26 | 131.02 | 131.10 | 8.6M |
| 2024-07-10 | 130.29 | 132.09 | 130.29 | 131.69 | 11.9M |
| 2024-07-09 | 130.09 | 131.31 | 129.75 | 130.12 | 10.3M |
| 2024-07-08 | 131.39 | 131.92 | 129.89 | 130.09 | 6.7M |
| 2024-07-05 | 131.11 | 131.76 | 131.07 | 131.39 | 6.0M |
| 2024-07-04 | 131.10 | 131.73 | 130.89 | 131.24 | 8.6M |
| 2024-07-03 | 132.52 | 132.98 | 132.40 | 132.47 | 5.7M |
| 2024-07-02 | 132.93 | 133.19 | 132.33 | 132.48 | 6.8M |
| 2024-07-01 | 132.40 | 132.81 | 132.33 | 132.76 | 6.5M |
| 2024-06-28 | 132.71 | 132.84 | 132.14 | 132.32 | 8.1M |
| 2024-06-27 | 133.73 | 133.73 | 132.58 | 132.77 | 6.2M |
| 2024-06-26 | 134.20 | 134.40 | 133.60 | 133.77 | 5.6M |
| 2024-06-25 | 134.18 | 134.42 | 132.97 | 134.17 | 5.1M |
| 2024-06-24 | 135.35 | 135.51 | 133.73 | 134.02 | 7.9M |
| 2024-06-21 | 135.23 | 136.09 | 135.12 | 135.36 | 10.3M |
| 2024-06-20 | 134.35 | 135.40 | 134.35 | 135.21 | 10.1M |
| 2024-06-19 | 135.67 | 135.92 | 135.26 | 135.52 | 7.6M |
| 2024-06-18 | 135.50 | 136.04 | 135.46 | 135.67 | 5.7M |
| 2024-06-17 | 135.96 | 136.80 | 135.61 | 135.61 | 7.2M |
| 2024-06-14 | 134.73 | 136.15 | 134.73 | 135.89 | 6.9M |
| 2024-06-13 | 134.49 | 135.03 | 134.40 | 134.78 | 5.7M |
| 2024-06-12 | 134.51 | 134.65 | 133.90 | 134.48 | 6.0M |
| 2024-06-11 | 136.37 | 136.40 | 134.36 | 134.44 | 8.4M |
| 2024-06-07 | 134.87 | 136.41 | 134.87 | 136.28 | 11.2M |
| 2024-06-06 | 134.78 | 135.36 | 133.92 | 134.80 | 8.4M |
| 2024-06-05 | 134.97 | 135.36 | 134.33 | 134.69 | 5.1M |
| 2024-06-04 | 134.46 | 135.25 | 134.46 | 135.04 | 6.4M |
| 2024-06-03 | 135.08 | 135.48 | 134.39 | 134.46 | 8.0M |
| 2024-05-31 | 135.22 | 136.88 | 134.95 | 134.95 | 14.1M |
| 2024-05-30 | 139.03 | 139.03 | 135.13 | 135.13 | 17.8M |
| 2024-05-29 | 140.54 | 141.15 | 139.03 | 139.03 | 30.5M |
| 2024-05-28 | 136.08 | 140.53 | 136.08 | 139.96 | 41.0M |
| 2024-05-27 | 135.32 | 136.01 | 134.77 | 135.89 | 9.9M |
| 2024-05-24 | 133.52 | 135.08 | 132.38 | 135.08 | 11.6M |
| 2024-05-23 | 136.67 | 136.67 | 133.59 | 133.77 | 23.2M |
| 2024-05-22 | 137.57 | 137.97 | 136.16 | 136.73 | 14.8M |
| 2024-05-21 | 138.86 | 139.20 | 137.03 | 137.51 | 20.4M |
| 2024-05-20 | 140.68 | 144.42 | 138.57 | 139.54 | 58.6M |
| 2024-05-17 | 141.75 | 141.92 | 139.97 | 140.42 | 21.7M |
| 2024-05-16 | 138.06 | 141.91 | 138.06 | 141.54 | 40.1M |
| 2024-05-15 | 137.75 | 138.51 | 137.33 | 137.96 | 14.5M |
| 2024-05-14 | 138.07 | 139.47 | 137.34 | 137.64 | 24.7M |
| 2024-05-13 | 140.22 | 140.22 | 137.46 | 137.97 | 19.2M |
| 2024-05-10 | 139.38 | 140.68 | 138.68 | 139.83 | 25.7M |
| 2024-05-09 | 140.10 | 142.93 | 139.19 | 139.19 | 26.7M |
| 2024-05-08 | 140.41 | 141.46 | 139.84 | 140.00 | 18.6M |
| 2024-05-07 | 140.10 | 140.78 | 138.46 | 138.68 | 24.0M |
| 2024-05-06 | 138.63 | 140.80 | 138.34 | 139.64 | 30.0M |
| 2024-05-03 | 138.31 | 139.26 | 137.37 | 138.36 | 32.8M |
| 2024-05-02 | 137.08 | 139.44 | 136.35 | 138.16 | 36.8M |
| 2024-04-30 | 137.28 | 137.59 | 135.64 | 136.98 | 24.4M |
| 2024-04-29 | 134.85 | 137.74 | 134.85 | 137.05 | 44.5M |
| 2024-04-26 | 132.68 | 133.87 | 132.37 | 133.81 | 26.5M |
| 2024-04-25 | 132.97 | 135.81 | 132.39 | 132.59 | 52.4M |
| 2024-04-24 | 130.83 | 133.06 | 130.08 | 132.87 | 28.5M |
| 2024-04-23 | 128.72 | 131.86 | 128.63 | 130.51 | 23.3M |
| 2024-04-22 | 129.77 | 130.56 | 128.40 | 128.72 | 13.2M |
| 2024-04-19 | 131.69 | 131.82 | 127.63 | 129.67 | 13.6M |
| 2024-04-18 | 130.53 | 131.93 | 129.98 | 131.76 | 10.0M |
| 2024-04-17 | 128.94 | 131.11 | 128.94 | 130.64 | 13.6M |
| 2024-04-16 | 131.88 | 131.88 | 128.41 | 128.95 | 16.6M |
| 2024-04-15 | 131.90 | 132.69 | 130.80 | 131.96 | 16.0M |
| 2024-04-12 | 130.18 | 131.33 | 129.41 | 131.16 | 16.5M |
| 2024-04-11 | 128.80 | 131.22 | 128.80 | 129.71 | 32.3M |
| 2024-04-10 | 127.60 | 128.62 | 127.60 | 128.11 | 7.3M |
| 2024-04-09 | 126.69 | 127.62 | 126.20 | 127.44 | 6.7M |
| 2024-04-08 | 127.44 | 127.44 | 125.67 | 126.64 | 10.4M |
| 2024-04-03 | 128.91 | 128.94 | 127.32 | 127.44 | 6.5M |
| 2024-04-02 | 129.85 | 130.12 | 128.80 | 129.07 | 5.9M |
| 2024-04-01 | 128.84 | 129.90 | 128.84 | 129.77 | 7.3M |
| 2024-03-29 | 129.60 | 130.19 | 128.37 | 128.74 | 6.6M |
| 2024-03-28 | 130.55 | 131.16 | 129.16 | 129.41 | 7.2M |
| 2024-03-27 | 128.27 | 130.56 | 128.27 | 130.52 | 12.2M |
| 2024-03-26 | 127.59 | 129.23 | 127.59 | 128.19 | 9.2M |
| 2024-03-25 | 126.54 | 127.58 | 126.53 | 127.58 | 5.9M |
| 2024-03-22 | 126.30 | 126.52 | 125.76 | 126.47 | 5.6M |
| 2024-03-21 | 125.42 | 126.15 | 125.42 | 126.05 | 7.1M |
| 2024-03-20 | 126.11 | 126.19 | 124.99 | 125.38 | 6.6M |
| 2024-03-19 | 125.47 | 126.17 | 125.47 | 125.92 | 6.0M |
| 2024-03-18 | 124.38 | 125.54 | 123.98 | 125.44 | 7.9M |
| 2024-03-15 | 124.69 | 125.63 | 124.30 | 124.30 | 19.0M |
| 2024-03-14 | 123.50 | 124.58 | 123.44 | 124.56 | 7.8M |
| 2024-03-13 | 124.42 | 124.42 | 123.07 | 123.57 | 11.4M |
| 2024-03-12 | 122.63 | 124.87 | 122.63 | 124.47 | 14.7M |
| 2024-03-11 | 120.42 | 122.95 | 120.42 | 122.18 | 11.9M |
| 2024-03-08 | 121.32 | 122.14 | 120.23 | 120.36 | 10.7M |
| 2024-03-07 | 121.09 | 121.25 | 120.26 | 120.83 | 6.7M |
| 2024-03-06 | 120.92 | 121.59 | 120.73 | 121.01 | 5.9M |
| 2024-03-05 | 120.86 | 121.68 | 120.82 | 121.18 | 7.1M |
| 2024-03-04 | 121.47 | 121.83 | 120.91 | 120.93 | 6.6M |
| 2024-03-01 | 121.70 | 121.87 | 121.38 | 121.48 | 5.1M |
| 2024-02-29 | 120.77 | 121.74 | 120.75 | 121.74 | 5.5M |
| 2024-02-27 | 121.69 | 121.90 | 120.39 | 120.75 | 6.5M |
| 2024-02-26 | 120.92 | 122.00 | 120.88 | 121.83 | 5.1M |
| 2024-02-23 | 121.42 | 121.54 | 120.93 | 120.93 | 6.6M |
| 2024-02-22 | 122.06 | 122.34 | 121.14 | 121.39 | 7.1M |
| 2024-02-21 | 122.12 | 122.56 | 121.80 | 121.97 | 6.8M |
| 2024-02-20 | 123.33 | 123.48 | 121.64 | 122.15 | 9.3M |
| 2024-02-19 | 122.77 | 124.20 | 122.59 | 123.35 | 9.5M |
| 2024-02-16 | 123.42 | 123.53 | 122.22 | 122.81 | 11.5M |
| 2024-02-15 | 125.96 | 125.96 | 122.54 | 123.48 | 13.8M |
| 2024-02-05 | 126.62 | 126.97 | 125.95 | 126.97 | 5.5M |
| 2024-02-02 | 127.23 | 127.84 | 126.57 | 126.67 | 6.6M |
| 2024-02-01 | 125.99 | 127.05 | 125.99 | 127.05 | 4.5M |
| 2024-01-31 | 126.53 | 126.99 | 125.96 | 125.96 | 7.4M |
| 2024-01-30 | 127.30 | 127.30 | 126.39 | 126.39 | 8.1M |
| 2024-01-29 | 126.02 | 128.22 | 126.02 | 127.30 | 13.7M |
| 2024-01-26 | 125.39 | 127.22 | 125.37 | 125.85 | 10.6M |
| 2024-01-25 | 125.88 | 126.19 | 125.12 | 125.12 | 5.6M |
| 2024-01-24 | 124.60 | 126.28 | 124.60 | 125.89 | 8.6M |
| 2024-01-23 | 124.47 | 124.79 | 124.20 | 124.54 | 4.5M |
| 2024-01-22 | 124.29 | 125.19 | 124.28 | 124.43 | 5.5M |
| 2024-01-19 | 123.23 | 124.29 | 123.08 | 124.27 | 5.5M |
| 2024-01-18 | 123.90 | 124.57 | 123.05 | 123.57 | 8.4M |
| 2024-01-17 | 125.26 | 125.65 | 123.56 | 123.91 | 12.2M |
| 2024-01-16 | 129.11 | 129.11 | 125.35 | 125.35 | 17.4M |
| 2024-01-15 | 131.63 | 131.63 | 129.10 | 129.10 | 19.9M |
| 2024-01-12 | 131.13 | 132.36 | 131.13 | 131.68 | 10.9M |
| 2024-01-11 | 130.82 | 132.02 | 130.69 | 131.30 | 11.5M |
| 2024-01-10 | 132.58 | 132.58 | 130.34 | 130.37 | 10.8M |
| 2024-01-09 | 133.60 | 134.10 | 131.99 | 132.43 | 12.2M |
| 2024-01-08 | 131.39 | 133.83 | 131.39 | 133.54 | 20.7M |
| 2024-01-05 | 129.99 | 131.92 | 129.99 | 131.25 | 10.0M |
| 2024-01-04 | 131.45 | 131.64 | 129.88 | 129.88 | 8.1M |
| 2024-01-03 | 131.90 | 133.82 | 131.29 | 131.41 | 13.4M |
| 2024-01-02 | 132.04 | 132.46 | 130.99 | 132.06 | 15.3M |