70.55
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 | 70.90 | 71.30 | 69.95 | 70.55 | 0.2M |
| 2025-09-25 | 71.60 | 72.00 | 70.00 | 70.90 | 0.6M |
| 2025-09-24 | 71.70 | 73.95 | 70.30 | 71.60 | 0.4M |
| 2025-09-23 | 72.30 | 74.00 | 71.70 | 71.70 | 0.3M |
| 2025-09-22 | 73.90 | 74.00 | 72.00 | 72.30 | 0.6M |
| 2025-09-19 | 73.50 | 74.60 | 73.50 | 73.90 | 0.9M |
| 2025-09-18 | 74.30 | 74.70 | 73.00 | 73.50 | 0.7M |
| 2025-09-17 | 75.00 | 75.50 | 73.50 | 74.25 | 0.6M |
| 2025-09-16 | 73.90 | 75.20 | 73.40 | 74.05 | 1.3M |
| 2025-09-15 | 75.00 | 75.95 | 72.20 | 72.90 | 1.3M |
| 2025-09-12 | 75.70 | 76.95 | 75.00 | 75.00 | 0.5M |
| 2025-09-11 | 76.10 | 77.55 | 75.80 | 76.00 | 0.5M |
| 2025-09-10 | 77.80 | 77.95 | 76.10 | 76.10 | 0.9M |
| 2025-09-09 | 78.50 | 78.90 | 76.15 | 76.70 | 1.0M |
| 2025-09-08 | 78.00 | 79.00 | 77.95 | 78.50 | 0.9M |
| 2025-09-05 | 77.35 | 78.40 | 76.10 | 77.80 | 1.3M |
| 2025-09-04 | 79.90 | 79.90 | 76.60 | 77.10 | 3.7M |
| 2025-09-03 | 79.51 | 79.51 | 77.91 | 78.25 | 1.4M |
| 2025-09-02 | 79.17 | 79.76 | 77.81 | 77.81 | 2.0M |
| 2025-09-01 | 79.08 | 79.90 | 78.40 | 78.83 | 0.3M |
| 2025-08-29 | 79.86 | 81.07 | 78.59 | 78.79 | 0.9M |
| 2025-08-28 | 81.36 | 81.65 | 79.66 | 79.76 | 1.2M |
| 2025-08-27 | 82.40 | 84.40 | 82.40 | 83.55 | 0.8M |
| 2025-08-26 | 83.50 | 83.90 | 82.00 | 82.10 | 2.1M |
| 2025-08-22 | 83.70 | 84.10 | 82.10 | 83.50 | 1.0M |
| 2025-08-20 | 83.90 | 84.20 | 83.50 | 83.80 | 2.9M |
| 2025-08-19 | 84.50 | 84.55 | 83.50 | 83.70 | 1.1M |
| 2025-08-18 | 83.00 | 85.20 | 82.05 | 84.50 | 1.8M |
| 2025-08-15 | 81.50 | 82.85 | 80.90 | 82.80 | 2.4M |
| 2025-08-14 | 81.00 | 81.70 | 80.50 | 81.00 | 1.5M |
| 2025-08-13 | 83.95 | 83.95 | 80.10 | 80.55 | 3.1M |
| 2025-08-12 | 85.20 | 85.20 | 82.35 | 82.65 | 2.2M |
| 2025-08-11 | 88.50 | 88.50 | 84.80 | 85.20 | 1.2M |
| 2025-08-08 | 90.00 | 90.00 | 88.05 | 88.90 | 1.9M |
| 2025-08-07 | 91.00 | 91.00 | 89.40 | 90.05 | 1.1M |
| 2025-08-06 | 90.10 | 91.35 | 87.80 | 91.35 | 1.7M |
| 2025-08-05 | 90.15 | 91.30 | 89.75 | 90.00 | 0.3M |
| 2025-08-04 | 92.20 | 92.20 | 89.30 | 90.25 | 0.8M |
| 2025-08-01 | 88.50 | 92.40 | 88.50 | 92.40 | 0.5M |
| 2025-07-31 | 91.90 | 91.90 | 87.20 | 88.50 | 1.8M |
| 2025-07-30 | 91.00 | 91.95 | 90.05 | 91.95 | 0.4M |
| 2025-07-29 | 92.05 | 92.05 | 90.40 | 91.50 | 0.5M |
| 2025-07-28 | 94.00 | 94.00 | 91.80 | 92.00 | 0.5M |
| 2025-07-25 | 95.40 | 95.40 | 94.30 | 94.50 | 0.2M |
| 2025-07-24 | 94.60 | 96.40 | 94.00 | 95.40 | 1.0M |
| 2025-07-23 | 93.25 | 94.60 | 93.25 | 94.00 | 0.5M |
| 2025-07-22 | 94.95 | 94.95 | 93.10 | 93.25 | 0.2M |
| 2025-07-21 | 92.10 | 95.00 | 91.00 | 95.00 | 0.8M |
| 2025-07-18 | 92.45 | 92.70 | 91.15 | 92.10 | 0.4M |
| 2025-07-17 | 93.00 | 94.40 | 90.05 | 92.45 | 0.4M |
| 2025-07-16 | 97.00 | 97.00 | 92.00 | 93.40 | 1.2M |
| 2025-07-15 | 98.70 | 98.90 | 96.65 | 97.30 | 1.1M |
| 2025-07-14 | 97.30 | 99.40 | 96.40 | 98.90 | 2.7M |
| 2025-07-11 | 94.50 | 97.15 | 94.00 | 97.00 | 4.7M |
| 2025-07-10 | 95.70 | 95.70 | 93.50 | 94.10 | 1.1M |
| 2025-07-09 | 94.00 | 96.10 | 91.20 | 96.00 | 4.0M |
| 2025-07-08 | 90.10 | 94.55 | 90.10 | 94.00 | 3.3M |
| 2025-07-07 | 90.10 | 91.40 | 88.60 | 90.10 | 0.8M |
| 2025-07-04 | 91.00 | 91.85 | 90.05 | 90.10 | 0.3M |
| 2025-07-03 | 91.05 | 92.00 | 90.50 | 91.80 | 1.1M |
| 2025-07-02 | 88.60 | 92.50 | 88.50 | 92.00 | 3.0M |
| 2025-07-01 | 90.00 | 90.00 | 86.60 | 89.20 | 0.9M |
| 2025-06-30 | 90.00 | 90.00 | 89.20 | 89.55 | 0.5M |
| 2025-06-27 | 89.90 | 90.40 | 88.70 | 90.00 | 1.3M |
| 2025-06-26 | 90.00 | 90.15 | 87.50 | 87.80 | 1.1M |
| 2025-06-25 | 88.00 | 91.00 | 85.45 | 90.00 | 2.7M |
| 2025-06-24 | 82.05 | 88.20 | 82.05 | 88.20 | 3.5M |
| 2025-06-23 | 86.00 | 86.00 | 81.25 | 82.00 | 1.0M |
| 2025-06-20 | 86.00 | 86.70 | 84.00 | 86.20 | 1.2M |
| 2025-06-19 | 86.50 | 86.80 | 85.05 | 86.00 | 0.4M |
| 2025-06-18 | 86.00 | 87.00 | 84.05 | 86.85 | 1.6M |
| 2025-06-17 | 84.55 | 87.00 | 83.55 | 86.50 | 1.7M |
| 2025-06-16 | 82.60 | 84.95 | 81.00 | 84.55 | 1.3M |
| 2025-06-13 | 83.15 | 83.20 | 82.20 | 82.65 | 1.2M |
| 2025-06-11 | 86.00 | 86.00 | 81.00 | 83.15 | 1.2M |
| 2025-06-10 | 85.20 | 86.35 | 85.15 | 86.00 | 0.7M |
| 2025-06-09 | 87.00 | 87.50 | 85.05 | 85.20 | 0.6M |
| 2025-06-05 | 87.85 | 87.85 | 86.50 | 87.00 | 1.2M |
| 2025-06-04 | 86.90 | 88.20 | 86.15 | 87.85 | 0.5M |
| 2025-06-03 | 85.00 | 87.90 | 85.00 | 87.50 | 1.9M |
| 2025-06-02 | 85.00 | 86.00 | 83.50 | 85.00 | 0.7M |
| 2025-05-30 | 86.90 | 87.50 | 84.50 | 84.50 | 3.3M |
| 2025-05-29 | 85.60 | 88.35 | 85.60 | 86.75 | 1.9M |
| 2025-05-28 | 85.50 | 86.70 | 84.90 | 86.00 | 1.8M |
| 2025-05-27 | 86.00 | 86.70 | 83.95 | 85.00 | 1.4M |
| 2025-05-26 | 85.20 | 87.30 | 85.20 | 86.00 | 2.1M |
| 2025-05-23 | 83.50 | 85.60 | 83.40 | 84.10 | 2.0M |
| 2025-05-22 | 86.60 | 86.60 | 80.25 | 83.50 | 4.3M |
| 2025-05-21 | 89.50 | 89.50 | 85.35 | 86.60 | 5.7M |
| 2025-05-20 | 91.00 | 91.00 | 87.50 | 90.00 | 2.5M |
| 2025-05-19 | 90.90 | 91.10 | 89.90 | 91.00 | 2.0M |
| 2025-05-16 | 90.50 | 91.55 | 89.00 | 91.00 | 1.5M |
| 2025-05-15 | 91.20 | 91.95 | 90.00 | 91.95 | 3.9M |
| 2025-05-14 | 93.00 | 93.00 | 89.95 | 91.95 | 2.4M |
| 2025-05-13 | 91.70 | 93.50 | 91.50 | 93.00 | 4.9M |
| 2025-05-09 | 85.40 | 92.40 | 84.80 | 91.50 | 8.3M |
| 2025-05-08 | 86.90 | 87.20 | 84.00 | 85.40 | 1.8M |
| 2025-05-07 | 86.20 | 87.80 | 85.80 | 86.90 | 3.3M |
| 2025-05-06 | 85.65 | 87.15 | 85.50 | 86.20 | 3.5M |
| 2025-05-05 | 84.00 | 86.40 | 84.00 | 85.65 | 4.0M |
| 2025-05-02 | 82.75 | 85.50 | 82.65 | 84.00 | 4.3M |
| 2025-04-30 | 84.50 | 84.75 | 82.50 | 82.75 | 3.2M |
| 2025-04-29 | 80.50 | 84.80 | 79.50 | 84.70 | 7.9M |
| 2025-04-28 | 80.10 | 81.30 | 79.40 | 80.50 | 3.0M |
| 2025-04-25 | 75.40 | 81.85 | 75.40 | 81.25 | 8.1M |
| 2025-04-24 | 72.35 | 75.80 | 71.90 | 75.40 | 3.8M |
| 2025-04-23 | 69.80 | 72.65 | 69.80 | 71.50 | 2.4M |
| 2025-04-22 | 69.10 | 71.00 | 68.40 | 71.00 | 1.1M |
| 2025-04-21 | 70.90 | 70.90 | 68.35 | 69.05 | 0.5M |
| 2025-04-16 | 69.70 | 71.30 | 69.30 | 71.00 | 1.7M |
| 2025-04-15 | 70.30 | 71.45 | 69.00 | 69.70 | 0.7M |
| 2025-04-14 | 71.85 | 71.85 | 70.50 | 71.00 | 0.6M |
| 2025-04-11 | 69.00 | 71.90 | 68.50 | 71.90 | 0.7M |
| 2025-04-10 | 68.00 | 70.95 | 68.00 | 70.85 | 2.7M |
| 2025-04-08 | 67.00 | 67.75 | 65.30 | 67.30 | 2.4M |
| 2025-04-07 | 67.90 | 67.90 | 65.90 | 67.00 | 1.7M |
| 2025-04-04 | 69.00 | 70.00 | 68.80 | 69.90 | 0.8M |
| 2025-04-03 | 70.00 | 70.00 | 68.80 | 69.35 | 1.5M |
| 2025-04-02 | 70.35 | 70.40 | 69.90 | 70.15 | 1.3M |
| 2025-03-31 | 70.95 | 70.95 | 69.80 | 70.00 | 1.2M |
| 2025-03-28 | 72.95 | 72.95 | 69.50 | 71.00 | 1.4M |
| 2025-03-27 | 73.60 | 73.60 | 72.20 | 72.20 | 1.0M |
| 2025-03-26 | 76.45 | 76.45 | 73.50 | 73.70 | 0.9M |
| 2025-03-25 | 75.05 | 76.50 | 74.20 | 76.45 | 0.7M |
| 2025-03-24 | 76.50 | 76.75 | 73.90 | 75.00 | 1.3M |
| 2025-03-21 | 76.90 | 76.90 | 74.45 | 76.50 | 2.9M |
| 2025-03-20 | 76.00 | 77.15 | 76.00 | 76.00 | 1.2M |
| 2025-03-19 | 74.30 | 75.90 | 73.00 | 75.90 | 1.0M |
| 2025-03-18 | 72.40 | 74.90 | 72.40 | 74.30 | 1.3M |
| 2025-03-17 | 72.50 | 74.00 | 71.75 | 72.30 | 0.4M |
| 2025-03-14 | 70.00 | 74.15 | 69.50 | 71.50 | 2.5M |
| 2025-03-13 | 72.00 | 73.20 | 70.00 | 70.00 | 1.9M |
| 2025-03-12 | 71.50 | 72.00 | 69.10 | 72.00 | 1.8M |
| 2025-03-11 | 73.85 | 74.45 | 70.75 | 71.75 | 2.8M |
| 2025-03-10 | 71.80 | 75.00 | 71.80 | 75.00 | 3.7M |
| 2025-03-07 | 72.10 | 73.05 | 71.40 | 71.80 | 1.6M |
| 2025-03-06 | 71.10 | 73.35 | 70.25 | 72.05 | 2.5M |
| 2025-03-05 | 68.50 | 71.80 | 68.25 | 71.10 | 2.2M |
| 2025-03-04 | 66.20 | 68.40 | 65.15 | 68.00 | 3.2M |
| 2025-03-03 | 68.60 | 68.60 | 64.75 | 66.20 | 5.4M |
| 2025-02-28 | 68.00 | 68.00 | 65.15 | 66.20 | 65.8M |
| 2025-02-27 | 70.05 | 71.20 | 67.50 | 68.20 | 4.9M |
| 2025-02-26 | 67.00 | 71.00 | 64.55 | 71.00 | 4.4M |
| 2025-02-25 | 70.05 | 71.20 | 66.30 | 67.00 | 7.1M |
| 2025-02-24 | 74.35 | 74.35 | 69.10 | 70.05 | 2.7M |
| 2025-02-21 | 71.50 | 74.45 | 71.10 | 74.45 | 1.7M |
| 2025-02-20 | 72.00 | 72.00 | 68.65 | 70.70 | 1.7M |
| 2025-02-19 | 66.90 | 71.50 | 66.90 | 71.50 | 3.1M |
| 2025-02-18 | 63.90 | 67.80 | 63.90 | 66.75 | 2.3M |
| 2025-02-17 | 63.30 | 65.90 | 63.00 | 63.95 | 2.5M |
| 2025-02-14 | 61.80 | 63.80 | 61.80 | 62.95 | 9.3M |
| 2025-02-13 | 61.50 | 62.75 | 60.65 | 61.80 | 1.2M |
| 2025-02-12 | 60.90 | 62.55 | 59.70 | 61.20 | 5.4M |
| 2025-02-11 | 62.50 | 63.00 | 61.05 | 61.90 | 1.7M |
| 2025-02-10 | 62.80 | 63.45 | 62.10 | 63.00 | 1.3M |
| 2025-02-07 | 62.60 | 63.10 | 62.20 | 62.60 | 1.0M |
| 2025-02-06 | 63.65 | 63.65 | 62.05 | 62.50 | 1.8M |
| 2025-02-05 | 59.00 | 63.20 | 58.95 | 61.65 | 3.5M |
| 2025-02-04 | 58.25 | 60.20 | 57.80 | 57.95 | 3.8M |
| 2025-02-03 | 60.80 | 61.25 | 57.90 | 57.90 | 5.2M |
| 2025-01-31 | 64.60 | 65.00 | 60.80 | 60.80 | 5.0M |
| 2025-01-30 | 65.20 | 65.50 | 64.15 | 64.35 | 0.6M |
| 2025-01-28 | 65.50 | 65.60 | 64.35 | 64.80 | 1.0M |
| 2025-01-27 | 66.90 | 67.00 | 65.15 | 65.50 | 0.6M |
| 2025-01-24 | 66.90 | 67.25 | 65.75 | 66.90 | 0.7M |
| 2025-01-23 | 65.00 | 67.15 | 64.15 | 66.95 | 1.6M |
| 2025-01-22 | 66.10 | 67.80 | 64.50 | 64.50 | 4.4M |
| 2025-01-21 | 69.60 | 69.60 | 65.25 | 66.00 | 4.4M |
| 2025-01-20 | 69.00 | 69.45 | 68.80 | 68.80 | 1.7M |
| 2025-01-17 | 69.00 | 69.15 | 67.80 | 68.60 | 1.3M |
| 2025-01-16 | 70.20 | 71.20 | 68.00 | 68.00 | 3.0M |
| 2025-01-15 | 70.30 | 71.25 | 69.50 | 69.95 | 2.0M |
| 2025-01-14 | 75.00 | 75.00 | 69.40 | 69.80 | 8.2M |
| 2025-01-13 | 79.15 | 79.15 | 73.80 | 75.00 | 2.1M |
| 2025-01-10 | 79.15 | 79.35 | 78.00 | 78.75 | 0.3M |
| 2025-01-09 | 77.70 | 79.15 | 76.40 | 79.15 | 0.4M |
| 2025-01-08 | 80.00 | 80.70 | 77.35 | 77.65 | 0.8M |
| 2025-01-07 | 83.00 | 83.95 | 79.80 | 80.00 | 1.4M |
| 2025-01-06 | 79.80 | 82.70 | 79.00 | 82.40 | 0.7M |
| 2025-01-03 | 78.60 | 80.70 | 78.30 | 79.80 | 1.0M |
| 2025-01-02 | 79.70 | 80.15 | 77.10 | 78.70 | 0.4M |