54.40
Última Actualización: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 55.10 | 55.40 | 54.10 | 54.40 | 2.7M |
| 2025-10-02 | 55.10 | 56.00 | 54.90 | 54.90 | 2.7M |
| 2025-10-01 | 55.80 | 56.30 | 55.10 | 55.20 | 2.3M |
| 2025-09-30 | 55.30 | 55.80 | 55.00 | 55.60 | 2.7M |
| 2025-09-26 | 57.50 | 57.80 | 55.00 | 55.10 | 6.5M |
| 2025-09-25 | 58.50 | 59.10 | 57.60 | 57.60 | 3.6M |
| 2025-09-24 | 59.90 | 59.90 | 58.00 | 58.40 | 3.5M |
| 2025-09-23 | 60.80 | 61.20 | 59.50 | 59.50 | 3.9M |
| 2025-09-22 | 61.60 | 61.80 | 60.50 | 60.60 | 5.0M |
| 2025-09-19 | 65.80 | 66.50 | 61.80 | 61.90 | 19.3M |
| 2025-09-18 | 58.80 | 64.10 | 58.80 | 64.10 | 15.4M |
| 2025-09-17 | 58.90 | 59.70 | 57.90 | 58.30 | 2.5M |
| 2025-09-16 | 57.60 | 58.50 | 56.90 | 58.40 | 2.7M |
| 2025-09-15 | 57.50 | 57.50 | 56.60 | 57.00 | 2.5M |
| 2025-09-12 | 58.50 | 59.50 | 57.30 | 57.50 | 4.4M |
| 2025-09-11 | 60.00 | 60.10 | 57.10 | 57.30 | 7.7M |
| 2025-09-10 | 61.50 | 61.50 | 60.20 | 60.20 | 2.7M |
| 2025-09-09 | 62.50 | 62.50 | 60.30 | 61.00 | 4.3M |
| 2025-09-08 | 62.50 | 63.40 | 62.00 | 62.00 | 3.2M |
| 2025-09-05 | 61.80 | 62.20 | 61.00 | 62.20 | 2.4M |
| 2025-09-04 | 63.30 | 63.40 | 60.90 | 61.10 | 3.9M |
| 2025-09-03 | 60.80 | 63.00 | 60.70 | 62.60 | 5.5M |
| 2025-09-02 | 61.90 | 63.50 | 60.00 | 60.70 | 4.7M |
| 2025-09-01 | 62.80 | 64.80 | 61.30 | 61.50 | 8.2M |
| 2025-08-29 | 62.30 | 63.50 | 61.30 | 62.80 | 4.1M |
| 2025-08-28 | 63.00 | 63.30 | 61.60 | 62.00 | 3.8M |
| 2025-08-27 | 62.00 | 63.80 | 61.30 | 62.90 | 5.6M |
| 2025-08-26 | 61.40 | 61.80 | 60.50 | 61.50 | 2.3M |
| 2025-08-25 | 61.90 | 63.20 | 61.20 | 61.50 | 4.4M |
| 2025-08-22 | 63.20 | 63.80 | 60.60 | 60.70 | 6.9M |
| 2025-08-21 | 60.60 | 64.60 | 60.60 | 63.30 | 9.6M |
| 2025-08-20 | 61.60 | 62.10 | 59.90 | 59.90 | 5.4M |
| 2025-08-19 | 64.50 | 64.70 | 61.90 | 62.10 | 9.3M |
| 2025-08-18 | 62.90 | 66.50 | 61.90 | 63.90 | 16.8M |
| 2025-08-15 | 61.50 | 63.90 | 60.80 | 61.30 | 14.0M |
| 2025-08-14 | 59.50 | 61.70 | 59.50 | 60.10 | 6.4M |
| 2025-08-13 | 58.90 | 61.40 | 58.40 | 58.80 | 5.6M |
| 2025-08-12 | 57.40 | 58.50 | 57.40 | 58.00 | 2.2M |
| 2025-08-11 | 58.00 | 58.00 | 56.50 | 57.10 | 4.4M |
| 2025-08-08 | 59.00 | 59.60 | 58.00 | 58.00 | 4.3M |
| 2025-08-07 | 59.80 | 60.70 | 59.20 | 59.20 | 1.9M |
| 2025-08-06 | 60.90 | 61.20 | 59.50 | 59.80 | 2.1M |
| 2025-08-05 | 60.60 | 61.30 | 60.30 | 60.60 | 2.2M |
| 2025-08-04 | 59.70 | 60.50 | 58.70 | 60.40 | 2.6M |
| 2025-08-01 | 58.30 | 61.00 | 57.20 | 60.40 | 3.1M |
| 2025-07-31 | 61.70 | 61.70 | 59.80 | 59.80 | 3.7M |
| 2025-07-30 | 61.00 | 61.70 | 59.90 | 61.60 | 2.7M |
| 2025-07-29 | 61.30 | 62.40 | 60.40 | 60.80 | 2.6M |
| 2025-07-28 | 61.70 | 61.80 | 60.40 | 61.20 | 1.0M |
| 2025-07-25 | 61.50 | 62.30 | 60.90 | 61.20 | 1.8M |
| 2025-07-24 | 61.90 | 62.10 | 60.20 | 61.80 | 2.7M |
| 2025-07-23 | 60.30 | 61.50 | 60.10 | 61.50 | 2.1M |
| 2025-07-22 | 62.10 | 63.20 | 59.50 | 59.60 | 4.2M |
| 2025-07-21 | 62.70 | 62.70 | 61.40 | 61.90 | 2.4M |
| 2025-07-18 | 64.80 | 64.90 | 62.20 | 62.50 | 3.9M |
| 2025-07-17 | 64.20 | 64.70 | 63.10 | 63.60 | 6.9M |
| 2025-07-16 | 61.30 | 66.80 | 61.30 | 64.90 | 19.0M |
| 2025-07-15 | 60.30 | 61.20 | 60.20 | 61.20 | 1.5M |
| 2025-07-14 | 61.70 | 61.80 | 60.00 | 60.30 | 1.3M |
| 2025-07-11 | 59.90 | 61.50 | 59.90 | 61.50 | 2.3M |
| 2025-07-10 | 58.70 | 59.70 | 58.50 | 59.40 | 1.4M |
| 2025-07-09 | 58.90 | 59.50 | 58.30 | 58.80 | 1.5M |
| 2025-07-08 | 59.80 | 59.80 | 58.00 | 58.60 | 2.3M |
| 2025-07-07 | 60.90 | 61.00 | 58.90 | 59.80 | 1.6M |
| 2025-07-04 | 63.50 | 63.70 | 60.60 | 60.60 | 2.7M |
| 2025-07-03 | 61.80 | 63.20 | 61.60 | 63.00 | 2.1M |
| 2025-07-02 | 62.20 | 62.40 | 61.30 | 61.30 | 1.8M |
| 2025-07-01 | 62.20 | 63.20 | 61.90 | 62.00 | 1.5M |
| 2025-06-30 | 63.60 | 63.90 | 61.80 | 61.80 | 1.7M |
| 2025-06-27 | 63.50 | 63.90 | 63.00 | 63.60 | 1.2M |
| 2025-06-26 | 63.90 | 64.60 | 63.00 | 63.10 | 1.6M |
| 2025-06-25 | 63.50 | 64.30 | 63.00 | 63.60 | 2.2M |
| 2025-06-24 | 62.30 | 63.40 | 61.70 | 62.60 | 2.4M |
| 2025-06-23 | 60.10 | 61.50 | 59.30 | 60.80 | 1.6M |
| 2025-06-20 | 62.90 | 63.40 | 60.10 | 61.10 | 2.3M |
| 2025-06-19 | 65.00 | 65.30 | 62.70 | 62.80 | 2.3M |
| 2025-06-18 | 66.50 | 67.10 | 64.70 | 64.70 | 3.2M |
| 2025-06-17 | 66.30 | 70.80 | 65.50 | 65.50 | 7.0M |
| 2025-06-16 | 63.60 | 65.40 | 62.20 | 65.40 | 2.0M |
| 2025-06-13 | 65.90 | 65.90 | 63.60 | 63.60 | 3.3M |
| 2025-06-12 | 66.90 | 67.50 | 65.50 | 66.40 | 3.7M |
| 2025-06-11 | 64.70 | 66.90 | 64.30 | 66.20 | 4.0M |
| 2025-06-10 | 64.50 | 65.30 | 63.50 | 63.70 | 2.1M |
| 2025-06-09 | 66.10 | 66.10 | 63.80 | 64.00 | 1.3M |
| 2025-06-06 | 65.80 | 66.10 | 64.90 | 65.40 | 1.0M |
| 2025-06-05 | 65.10 | 66.70 | 64.30 | 65.50 | 2.1M |
| 2025-06-04 | 63.40 | 64.40 | 63.40 | 64.10 | 1.9M |
| 2025-06-03 | 64.20 | 64.30 | 62.70 | 62.70 | 1.5M |
| 2025-06-02 | 66.40 | 66.40 | 61.60 | 62.80 | 2.8M |
| 2025-05-29 | 66.80 | 68.20 | 66.10 | 67.00 | 1.9M |
| 2025-05-28 | 67.20 | 67.40 | 65.70 | 66.00 | 1.4M |
| 2025-05-27 | 67.60 | 68.10 | 65.90 | 66.00 | 1.3M |
| 2025-05-26 | 67.50 | 68.00 | 66.60 | 67.50 | 1.0M |
| 2025-05-23 | 68.30 | 68.50 | 67.40 | 67.40 | 1.2M |
| 2025-05-22 | 69.40 | 69.40 | 67.40 | 67.90 | 1.6M |
| 2025-05-21 | 69.20 | 70.00 | 68.90 | 69.60 | 2.1M |
| 2025-05-20 | 69.50 | 69.80 | 68.40 | 68.60 | 1.8M |
| 2025-05-19 | 72.40 | 72.40 | 68.50 | 68.50 | 2.4M |
| 2025-05-16 | 72.70 | 72.70 | 71.60 | 72.00 | 1.4M |
| 2025-05-15 | 73.70 | 74.00 | 72.10 | 72.10 | 2.0M |
| 2025-05-14 | 74.00 | 74.50 | 72.70 | 73.30 | 2.7M |
| 2025-05-13 | 75.10 | 77.60 | 72.90 | 72.90 | 5.1M |
| 2025-05-12 | 72.80 | 74.30 | 72.70 | 73.70 | 2.1M |
| 2025-05-09 | 74.50 | 74.70 | 72.60 | 73.40 | 1.3M |
| 2025-05-08 | 72.40 | 74.10 | 72.40 | 73.50 | 1.7M |
| 2025-05-07 | 72.10 | 72.40 | 71.00 | 71.50 | 1.1M |
| 2025-05-06 | 71.30 | 72.30 | 71.00 | 71.40 | 1.1M |
| 2025-05-05 | 74.70 | 74.70 | 69.20 | 71.40 | 2.2M |
| 2025-05-02 | 73.30 | 74.00 | 72.90 | 73.50 | 1.2M |
| 2025-04-30 | 74.30 | 74.70 | 72.30 | 72.50 | 2.4M |
| 2025-04-29 | 73.40 | 75.00 | 72.20 | 75.00 | 2.2M |
| 2025-04-28 | 71.70 | 72.50 | 71.10 | 72.40 | 1.7M |
| 2025-04-25 | 70.90 | 71.40 | 69.70 | 71.00 | 2.6M |
| 2025-04-24 | 70.60 | 70.60 | 68.20 | 69.20 | 2.3M |
| 2025-04-23 | 68.20 | 69.50 | 68.10 | 68.50 | 2.5M |
| 2025-04-22 | 65.70 | 67.30 | 65.10 | 65.80 | 1.7M |
| 2025-04-21 | 69.80 | 70.20 | 66.10 | 66.50 | 2.0M |
| 2025-04-18 | 70.10 | 71.00 | 68.30 | 69.40 | 1.9M |
| 2025-04-17 | 68.60 | 69.90 | 67.30 | 69.60 | 1.9M |
| 2025-04-16 | 70.80 | 71.20 | 68.60 | 68.70 | 2.5M |
| 2025-04-15 | 69.00 | 72.00 | 68.10 | 71.30 | 2.6M |
| 2025-04-14 | 67.50 | 69.70 | 66.00 | 68.00 | 4.3M |
| 2025-04-11 | 58.50 | 65.60 | 58.00 | 65.60 | 5.9M |
| 2025-04-10 | 63.90 | 63.90 | 63.90 | 63.90 | 2.0M |
| 2025-04-09 | 58.10 | 60.00 | 58.10 | 58.10 | 3.6M |
| 2025-04-08 | 64.50 | 64.50 | 64.50 | 64.50 | 1.4M |
| 2025-04-07 | 71.60 | 71.60 | 71.60 | 71.60 | 0.3M |
| 2025-04-02 | 80.00 | 80.20 | 78.60 | 79.50 | 2.2M |
| 2025-04-01 | 76.50 | 80.20 | 76.10 | 80.00 | 3.3M |
| 2025-03-31 | 78.20 | 79.40 | 74.90 | 75.40 | 6.7M |
| 2025-03-28 | 86.00 | 86.00 | 81.30 | 81.80 | 4.4M |
| 2025-03-27 | 85.50 | 86.50 | 84.70 | 86.20 | 1.8M |
| 2025-03-26 | 86.70 | 87.90 | 86.40 | 86.50 | 1.7M |
| 2025-03-25 | 89.80 | 90.10 | 86.00 | 86.30 | 3.3M |
| 2025-03-24 | 92.50 | 92.50 | 88.40 | 88.40 | 4.9M |
| 2025-03-21 | 92.80 | 93.40 | 91.60 | 92.50 | 5.2M |
| 2025-03-20 | 93.60 | 95.20 | 92.20 | 92.80 | 5.9M |
| 2025-03-19 | 89.50 | 95.40 | 89.00 | 93.40 | 13.4M |
| 2025-03-18 | 87.20 | 89.80 | 87.20 | 88.70 | 3.3M |
| 2025-03-17 | 86.00 | 87.70 | 85.80 | 86.50 | 1.7M |
| 2025-03-14 | 86.40 | 86.50 | 84.40 | 85.60 | 2.1M |
| 2025-03-13 | 86.50 | 89.20 | 85.20 | 85.30 | 4.1M |
| 2025-03-12 | 86.60 | 86.70 | 84.80 | 85.10 | 1.9M |
| 2025-03-11 | 84.50 | 85.60 | 80.40 | 85.60 | 4.7M |
| 2025-03-10 | 88.20 | 88.60 | 86.40 | 86.60 | 2.0M |
| 2025-03-07 | 88.60 | 89.40 | 87.60 | 87.80 | 1.8M |
| 2025-03-06 | 90.80 | 91.10 | 88.90 | 89.00 | 1.7M |
| 2025-03-05 | 89.90 | 90.40 | 89.00 | 90.10 | 1.9M |
| 2025-03-04 | 86.20 | 89.50 | 85.20 | 89.50 | 3.3M |
| 2025-03-03 | 90.00 | 90.40 | 88.20 | 88.20 | 2.8M |
| 2025-02-27 | 94.20 | 94.80 | 91.00 | 91.40 | 3.4M |
| 2025-02-26 | 93.50 | 94.50 | 93.00 | 93.50 | 1.8M |
| 2025-02-25 | 94.80 | 94.80 | 93.00 | 93.70 | 2.7M |
| 2025-02-24 | 95.30 | 96.20 | 94.80 | 95.50 | 1.6M |
| 2025-02-21 | 96.20 | 96.60 | 95.40 | 95.80 | 1.7M |
| 2025-02-20 | 97.00 | 97.70 | 95.80 | 96.10 | 2.5M |
| 2025-02-19 | 96.30 | 98.00 | 96.30 | 96.80 | 4.0M |
| 2025-02-18 | 98.30 | 98.60 | 95.80 | 96.10 | 3.8M |
| 2025-02-17 | 97.30 | 98.30 | 96.40 | 98.20 | 4.2M |
| 2025-02-14 | 95.00 | 96.00 | 94.10 | 96.00 | 3.6M |
| 2025-02-13 | 92.60 | 94.80 | 92.60 | 94.70 | 4.0M |
| 2025-02-12 | 93.00 | 94.00 | 91.80 | 92.10 | 2.8M |
| 2025-02-11 | 94.60 | 95.00 | 91.70 | 92.10 | 5.0M |
| 2025-02-10 | 94.60 | 95.70 | 93.30 | 95.10 | 3.2M |
| 2025-02-07 | 94.40 | 95.10 | 93.20 | 94.60 | 3.8M |
| 2025-02-06 | 94.20 | 96.40 | 93.20 | 95.40 | 4.9M |
| 2025-02-05 | 92.70 | 94.60 | 92.20 | 93.10 | 4.3M |
| 2025-02-04 | 91.50 | 92.70 | 89.70 | 91.30 | 4.0M |
| 2025-02-03 | 90.70 | 91.80 | 88.10 | 90.70 | 5.0M |
| 2025-01-22 | 93.00 | 94.30 | 92.00 | 93.70 | 4.6M |
| 2025-01-21 | 93.80 | 94.00 | 92.30 | 92.30 | 3.6M |
| 2025-01-20 | 90.90 | 93.80 | 90.20 | 93.60 | 5.2M |
| 2025-01-17 | 90.50 | 91.70 | 90.20 | 90.80 | 3.3M |
| 2025-01-16 | 90.40 | 91.40 | 90.30 | 90.90 | 3.9M |
| 2025-01-15 | 88.40 | 90.30 | 88.00 | 88.50 | 3.8M |
| 2025-01-14 | 86.90 | 89.40 | 86.60 | 89.20 | 7.6M |
| 2025-01-13 | 90.70 | 90.70 | 85.40 | 85.70 | 8.9M |
| 2025-01-10 | 91.70 | 92.60 | 89.00 | 89.20 | 8.8M |
| 2025-01-09 | 96.00 | 97.00 | 91.10 | 91.20 | 11.5M |
| 2025-01-08 | 98.40 | 99.20 | 96.60 | 96.60 | 3.9M |
| 2025-01-07 | 100.50 | 102.00 | 98.40 | 98.40 | 6.9M |
| 2025-01-06 | 97.30 | 100.50 | 96.90 | 99.50 | 6.8M |
| 2025-01-03 | 98.00 | 98.90 | 95.60 | 96.00 | 6.2M |
| 2025-01-02 | 100.50 | 101.00 | 96.90 | 97.50 | 8.1M |