56.00
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 56.50 | 58.75 | 55.00 | 56.00 | 0.2M |
| 2025-09-25 | 56.00 | 56.96 | 55.10 | 56.50 | 0.3M |
| 2025-09-24 | 60.00 | 60.00 | 54.24 | 56.00 | 0.8M |
| 2025-09-23 | 58.50 | 59.98 | 57.66 | 59.00 | 0.3M |
| 2025-09-22 | 57.50 | 60.00 | 57.30 | 58.00 | 0.3M |
| 2025-09-19 | 57.50 | 58.00 | 57.15 | 57.50 | 0.2M |
| 2025-09-18 | 55.00 | 57.98 | 55.55 | 57.50 | 0.5M |
| 2025-09-17 | 55.00 | 56.00 | 51.81 | 55.00 | 0.4M |
| 2025-09-16 | 55.00 | 55.00 | 54.00 | 55.00 | 0.6M |
| 2025-09-15 | 55.00 | 55.28 | 54.00 | 55.00 | 0.1M |
| 2025-09-12 | 55.00 | 55.34 | 54.30 | 55.00 | 0.0M |
| 2025-09-11 | 53.50 | 55.99 | 53.67 | 55.00 | 0.2M |
| 2025-09-10 | 53.50 | 53.68 | 53.00 | 53.50 | 0.2M |
| 2025-09-09 | 53.50 | 53.68 | 53.00 | 53.50 | 0.1M |
| 2025-09-08 | 52.00 | 53.28 | 51.00 | 53.50 | 0.3M |
| 2025-09-05 | 51.00 | 53.75 | 50.00 | 52.00 | 0.2M |
| 2025-09-04 | 50.00 | 51.90 | 49.00 | 51.00 | 0.4M |
| 2025-09-03 | 50.50 | 51.00 | 48.20 | 50.00 | 0.6M |
| 2025-09-02 | 53.50 | 53.00 | 50.00 | 50.50 | 0.5M |
| 2025-09-01 | 54.00 | 54.00 | 53.00 | 53.50 | 0.1M |
| 2025-08-29 | 54.00 | 54.28 | 53.30 | 54.00 | 0.1M |
| 2025-08-28 | 54.00 | 53.87 | 53.87 | 54.00 | 0.0M |
| 2025-08-27 | 54.50 | 54.50 | 53.00 | 54.00 | 0.2M |
| 2025-08-26 | 55.00 | 55.92 | 53.00 | 54.50 | 0.2M |
| 2025-08-22 | 55.00 | 55.40 | 54.25 | 55.00 | 0.1M |
| 2025-08-21 | 55.00 | 56.00 | 54.45 | 55.00 | 0.1M |
| 2025-08-20 | 55.00 | 56.00 | 54.00 | 56.00 | 0.2M |
| 2025-08-19 | 53.00 | 55.88 | 50.00 | 55.00 | 1.1M |
| 2025-08-18 | 53.50 | 55.00 | 52.78 | 53.00 | 0.1M |
| 2025-08-15 | 54.00 | 54.90 | 52.25 | 53.50 | 0.3M |
| 2025-08-14 | 54.00 | 54.18 | 53.25 | 54.00 | 0.0M |
| 2025-08-13 | 54.00 | 54.63 | 53.25 | 54.00 | 0.1M |
| 2025-08-12 | 54.00 | 55.50 | 53.00 | 55.00 | 0.6M |
| 2025-08-11 | 55.00 | 55.25 | 53.00 | 54.00 | 0.5M |
| 2025-08-08 | 56.00 | 56.96 | 54.10 | 55.00 | 0.2M |
| 2025-08-07 | 56.00 | 56.90 | 55.70 | 56.00 | 0.2M |
| 2025-08-06 | 56.00 | 56.94 | 55.60 | 56.00 | 0.5M |
| 2025-08-05 | 56.00 | 56.50 | 54.50 | 56.00 | 0.5M |
| 2025-08-04 | 55.00 | 56.80 | 54.70 | 56.00 | 0.9M |
| 2025-08-01 | 55.00 | 57.12 | 54.25 | 55.00 | 0.4M |
| 2025-07-31 | 55.00 | 55.49 | 54.26 | 55.00 | 0.2M |
| 2025-07-30 | 56.00 | 55.80 | 53.20 | 55.00 | 0.3M |
| 2025-07-29 | 56.00 | 56.40 | 55.00 | 56.00 | 0.3M |
| 2025-07-28 | 57.00 | 57.88 | 55.50 | 57.00 | 0.2M |
| 2025-07-25 | 58.00 | 57.90 | 55.00 | 57.00 | 0.4M |
| 2025-07-24 | 59.00 | 58.64 | 57.00 | 58.00 | 0.1M |
| 2025-07-23 | 59.00 | 59.28 | 58.02 | 59.00 | 0.0M |
| 2025-07-22 | 59.50 | 60.00 | 58.00 | 59.00 | 0.2M |
| 2025-07-21 | 59.50 | 60.00 | 59.00 | 59.50 | 0.1M |
| 2025-07-18 | 61.00 | 60.93 | 59.00 | 59.50 | 0.1M |
| 2025-07-17 | 58.50 | 61.98 | 58.44 | 61.00 | 0.2M |
| 2025-07-16 | 58.50 | 58.95 | 58.10 | 58.50 | 0.0M |
| 2025-07-15 | 62.00 | 62.95 | 58.00 | 59.00 | 0.6M |
| 2025-07-14 | 62.00 | 63.00 | 61.75 | 62.00 | 0.1M |
| 2025-07-11 | 60.50 | 62.00 | 60.05 | 62.00 | 0.2M |
| 2025-07-10 | 63.00 | 62.70 | 59.13 | 60.50 | 0.3M |
| 2025-07-09 | 63.00 | 63.18 | 62.00 | 63.00 | 0.1M |
| 2025-07-08 | 64.00 | 64.40 | 62.00 | 64.00 | 0.1M |
| 2025-07-07 | 64.00 | 65.00 | 63.00 | 64.00 | 0.1M |
| 2025-07-04 | 64.00 | 64.90 | 63.17 | 64.00 | 0.1M |
| 2025-07-03 | 64.00 | 64.92 | 63.15 | 64.00 | 0.2M |
| 2025-07-02 | 64.00 | 64.88 | 63.20 | 64.00 | 0.3M |
| 2025-07-01 | 65.00 | 65.96 | 63.00 | 64.00 | 0.4M |
| 2025-06-30 | 62.50 | 66.00 | 61.55 | 65.00 | 0.7M |
| 2025-06-27 | 61.00 | 63.50 | 61.10 | 62.50 | 0.3M |
| 2025-06-26 | 62.50 | 64.40 | 60.00 | 61.00 | 1.6M |
| 2025-06-25 | 61.00 | 62.90 | 60.00 | 60.40 | 0.5M |
| 2025-06-24 | 58.00 | 61.70 | 57.35 | 61.00 | 0.2M |
| 2025-06-23 | 58.00 | 58.90 | 57.28 | 58.00 | 0.1M |
| 2025-06-20 | 57.50 | 58.90 | 57.22 | 58.00 | 0.1M |
| 2025-06-19 | 58.80 | 60.00 | 57.05 | 57.50 | 0.3M |
| 2025-06-18 | 58.80 | 59.59 | 58.17 | 58.80 | 0.0M |
| 2025-06-17 | 57.00 | 60.00 | 56.02 | 58.80 | 0.2M |
| 2025-06-16 | 57.00 | 57.86 | 56.00 | 57.00 | 0.1M |
| 2025-06-13 | 57.50 | 57.93 | 56.20 | 57.00 | 0.2M |
| 2025-06-12 | 57.50 | 58.00 | 56.50 | 57.50 | 0.1M |
| 2025-06-11 | 58.00 | 58.40 | 57.15 | 57.50 | 0.0M |
| 2025-06-10 | 58.50 | 58.74 | 58.00 | 58.00 | 0.1M |
| 2025-06-09 | 59.50 | 59.74 | 58.00 | 58.50 | 0.1M |
| 2025-06-06 | 57.00 | 59.75 | 57.90 | 59.50 | 0.3M |
| 2025-06-05 | 56.00 | 57.98 | 55.40 | 57.00 | 0.3M |
| 2025-06-04 | 56.00 | 56.76 | 55.06 | 56.00 | 0.1M |
| 2025-06-03 | 55.50 | 56.60 | 54.04 | 56.00 | 0.3M |
| 2025-06-02 | 57.50 | 57.97 | 55.00 | 57.00 | 0.2M |
| 2025-05-30 | 57.50 | 57.97 | 57.05 | 57.50 | 0.1M |
| 2025-05-29 | 58.50 | 58.65 | 57.05 | 57.50 | 0.1M |
| 2025-05-28 | 59.50 | 59.80 | 57.99 | 58.50 | 0.2M |
| 2025-05-27 | 58.50 | 60.00 | 58.50 | 59.50 | 0.3M |
| 2025-05-23 | 59.00 | 60.00 | 58.10 | 58.50 | 0.1M |
| 2025-05-22 | 59.00 | 60.00 | 58.64 | 59.00 | 0.2M |
| 2025-05-21 | 59.50 | 60.00 | 58.00 | 59.00 | 0.2M |
| 2025-05-20 | 59.50 | 59.98 | 59.45 | 59.50 | 0.0M |
| 2025-05-19 | 59.50 | 62.00 | 59.00 | 59.50 | 0.3M |
| 2025-05-16 | 59.00 | 61.40 | 59.00 | 59.50 | 0.4M |
| 2025-05-15 | 58.00 | 59.96 | 57.04 | 59.00 | 0.1M |
| 2025-05-14 | 58.00 | 59.00 | 57.06 | 58.00 | 0.0M |
| 2025-05-13 | 57.50 | 58.66 | 57.06 | 58.00 | 0.1M |
| 2025-05-12 | 56.00 | 58.16 | 55.00 | 57.50 | 0.2M |
| 2025-05-09 | 56.00 | 56.90 | 55.50 | 56.00 | 0.1M |
| 2025-05-08 | 55.50 | 57.00 | 53.00 | 56.00 | 0.5M |
| 2025-05-07 | 56.00 | 56.05 | 54.50 | 55.50 | 0.1M |
| 2025-05-06 | 56.50 | 57.89 | 55.00 | 56.00 | 0.1M |
| 2025-05-02 | 55.00 | 55.89 | 54.05 | 55.50 | 0.1M |
| 2025-05-01 | 57.00 | 57.19 | 54.15 | 55.00 | 0.1M |
| 2025-04-30 | 57.00 | 57.95 | 56.26 | 57.00 | 0.1M |
| 2025-04-29 | 56.00 | 57.90 | 55.65 | 57.00 | 0.1M |
| 2025-04-28 | 56.00 | 57.00 | 55.52 | 56.00 | 0.2M |
| 2025-04-25 | 54.50 | 57.88 | 55.00 | 56.00 | 0.3M |
| 2025-04-24 | 55.00 | 56.00 | 54.00 | 56.00 | 0.2M |
| 2025-04-23 | 55.00 | 56.00 | 54.00 | 54.00 | 0.2M |
| 2025-04-22 | 53.50 | 55.00 | 53.00 | 55.00 | 0.0M |
| 2025-04-17 | 53.00 | 54.00 | 52.44 | 53.50 | 0.1M |
| 2025-04-16 | 53.00 | 53.50 | 51.32 | 53.00 | 0.2M |
| 2025-04-15 | 49.50 | 53.00 | 49.05 | 53.00 | 0.3M |
| 2025-04-14 | 49.00 | 50.00 | 49.00 | 49.50 | 0.2M |
| 2025-04-11 | 48.50 | 48.95 | 48.00 | 48.50 | 0.4M |
| 2025-04-10 | 47.50 | 49.68 | 47.00 | 48.50 | 0.6M |
| 2025-04-09 | 47.50 | 47.02 | 46.00 | 46.50 | 0.2M |
| 2025-04-08 | 45.50 | 48.80 | 46.00 | 47.50 | 0.3M |
| 2025-04-07 | 46.75 | 46.84 | 43.25 | 45.50 | 0.6M |
| 2025-04-04 | 47.50 | 48.00 | 44.25 | 46.75 | 0.6M |
| 2025-04-03 | 49.50 | 48.00 | 46.25 | 48.00 | 0.4M |
| 2025-04-02 | 50.50 | 50.50 | 49.00 | 49.50 | 0.1M |
| 2025-04-01 | 49.00 | 50.50 | 48.33 | 50.50 | 0.5M |
| 2025-03-31 | 51.50 | 51.77 | 48.00 | 49.00 | 0.3M |
| 2025-03-28 | 52.50 | 52.97 | 51.00 | 51.50 | 0.2M |
| 2025-03-27 | 53.00 | 53.20 | 52.00 | 52.50 | 0.2M |
| 2025-03-26 | 54.50 | 54.88 | 51.25 | 53.00 | 0.4M |
| 2025-03-25 | 55.00 | 56.00 | 52.20 | 54.50 | 0.9M |
| 2025-03-24 | 50.50 | 54.00 | 50.10 | 53.50 | 0.4M |
| 2025-03-21 | 50.50 | 50.50 | 50.08 | 50.50 | 0.0M |
| 2025-03-20 | 50.50 | 50.98 | 50.00 | 50.50 | 0.2M |
| 2025-03-19 | 49.75 | 51.00 | 49.50 | 50.50 | 0.2M |
| 2025-03-18 | 50.50 | 50.99 | 49.00 | 50.00 | 0.4M |
| 2025-03-17 | 50.50 | 51.00 | 49.52 | 50.50 | 0.3M |
| 2025-03-14 | 49.50 | 51.00 | 49.00 | 50.50 | 0.3M |
| 2025-03-13 | 50.50 | 50.68 | 48.50 | 49.50 | 0.2M |
| 2025-03-12 | 47.50 | 51.70 | 47.25 | 51.20 | 0.6M |
| 2025-03-11 | 50.50 | 50.05 | 46.53 | 47.50 | 1.1M |
| 2025-03-10 | 52.50 | 52.25 | 49.70 | 50.50 | 0.6M |
| 2025-03-07 | 52.50 | 53.00 | 52.00 | 52.50 | 0.0M |
| 2025-03-06 | 53.50 | 53.70 | 52.01 | 52.50 | 0.2M |
| 2025-03-05 | 53.00 | 53.75 | 52.33 | 53.50 | 0.3M |
| 2025-03-04 | 55.50 | 55.70 | 52.30 | 53.00 | 0.5M |
| 2025-03-03 | 52.50 | 55.77 | 52.00 | 55.50 | 0.4M |
| 2025-02-28 | 55.50 | 57.00 | 50.52 | 52.50 | 1.4M |
| 2025-02-27 | 53.50 | 55.75 | 47.03 | 55.50 | 4.2M |
| 2025-02-26 | 53.50 | 53.85 | 53.00 | 53.50 | 0.1M |
| 2025-02-25 | 54.00 | 55.00 | 53.10 | 53.50 | 0.2M |
| 2025-02-24 | 57.50 | 58.00 | 53.22 | 54.00 | 1.0M |
| 2025-02-21 | 59.00 | 59.00 | 57.00 | 57.50 | 0.1M |
| 2025-02-20 | 59.00 | 60.00 | 58.30 | 59.00 | 0.2M |
| 2025-02-19 | 60.00 | 60.48 | 58.30 | 59.00 | 0.2M |
| 2025-02-18 | 61.00 | 61.00 | 59.00 | 60.00 | 0.3M |
| 2025-02-17 | 61.00 | 62.00 | 60.15 | 61.00 | 0.1M |
| 2025-02-14 | 61.00 | 62.00 | 60.30 | 61.00 | 0.1M |
| 2025-02-13 | 60.00 | 62.00 | 59.71 | 61.00 | 0.3M |
| 2025-02-12 | 60.00 | 61.00 | 59.67 | 60.00 | 0.2M |
| 2025-02-11 | 60.00 | 61.00 | 59.55 | 60.00 | 0.2M |
| 2025-02-10 | 60.00 | 60.92 | 59.30 | 60.00 | 0.1M |
| 2025-02-07 | 60.00 | 60.75 | 58.65 | 60.00 | 0.2M |
| 2025-02-06 | 60.00 | 60.19 | 59.10 | 60.00 | 0.1M |
| 2025-02-05 | 60.00 | 60.68 | 59.10 | 60.00 | 0.1M |
| 2025-02-04 | 60.00 | 61.00 | 59.28 | 60.00 | 0.1M |
| 2025-02-03 | 60.00 | 60.80 | 58.48 | 60.00 | 0.3M |
| 2025-01-31 | 57.50 | 60.98 | 57.60 | 60.00 | 0.5M |
| 2025-01-30 | 59.50 | 60.00 | 56.25 | 57.50 | 0.5M |
| 2025-01-29 | 62.00 | 62.93 | 58.00 | 59.50 | 0.6M |
| 2025-01-28 | 66.00 | 67.00 | 61.06 | 62.00 | 0.7M |
| 2025-01-27 | 64.00 | 66.00 | 63.00 | 64.50 | 0.7M |
| 2025-01-24 | 64.00 | 64.60 | 63.00 | 64.00 | 0.3M |
| 2025-01-23 | 64.00 | 64.37 | 63.00 | 64.00 | 0.1M |
| 2025-01-22 | 64.00 | 64.90 | 63.05 | 64.00 | 0.2M |
| 2025-01-21 | 64.50 | 64.90 | 63.25 | 64.00 | 0.1M |
| 2025-01-20 | 63.50 | 66.50 | 63.99 | 64.50 | 0.5M |
| 2025-01-17 | 63.00 | 64.00 | 62.00 | 63.50 | 0.1M |
| 2025-01-16 | 64.00 | 64.23 | 62.00 | 63.00 | 0.1M |
| 2025-01-15 | 64.00 | 65.00 | 63.00 | 64.00 | 0.2M |
| 2025-01-14 | 64.00 | 65.80 | 63.28 | 64.00 | 0.3M |
| 2025-01-13 | 63.00 | 64.98 | 62.83 | 64.00 | 0.2M |
| 2025-01-10 | 61.50 | 64.00 | 61.25 | 63.00 | 0.3M |
| 2025-01-09 | 61.30 | 62.85 | 61.25 | 61.50 | 0.1M |
| 2025-01-08 | 64.50 | 65.00 | 60.00 | 61.30 | 0.4M |
| 2025-01-07 | 64.20 | 64.77 | 64.00 | 64.50 | 0.1M |
| 2025-01-06 | 61.00 | 64.67 | 60.88 | 64.20 | 0.7M |
| 2025-01-03 | 61.50 | 62.00 | 60.63 | 61.00 | 0.5M |
| 2025-01-02 | 62.00 | 63.00 | 61.10 | 61.50 | 0.2M |