67.03
Última Actualización: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 83.60 | 85.35 | 83.60 | 84.80 | 0.5M |
| 2024-12-28 | 81.20 | 83.35 | 81.20 | 82.70 | 0.5M |
| 2024-12-27 | 81.35 | 83.95 | 80.45 | 81.20 | 0.3M |
| 2024-12-26 | 80.35 | 81.95 | 79.80 | 81.35 | 0.5M |
| 2024-12-25 | 81.45 | 81.45 | 78.20 | 79.80 | 0.4M |
| 2024-12-24 | 82.05 | 82.05 | 78.25 | 80.05 | 0.4M |
| 2024-12-23 | 81.05 | 84.00 | 79.70 | 81.00 | 1.2M |
| 2024-12-20 | 73.45 | 80.05 | 72.85 | 79.60 | 1.1M |
| 2024-12-19 | 74.20 | 76.75 | 71.35 | 73.00 | 0.6M |
| 2024-12-18 | 69.40 | 74.25 | 69.40 | 73.25 | 0.5M |
| 2024-12-17 | 69.00 | 70.45 | 68.00 | 69.40 | 0.6M |
| 2024-12-16 | 72.55 | 72.55 | 68.00 | 68.00 | 0.5M |
| 2024-12-13 | 72.70 | 73.65 | 72.05 | 73.00 | 0.1M |
| 2024-12-12 | 74.00 | 75.00 | 72.55 | 72.70 | 0.2M |
| 2024-12-11 | 74.70 | 75.90 | 73.65 | 74.65 | 0.3M |
| 2024-12-10 | 76.85 | 77.00 | 74.50 | 74.70 | 0.4M |
| 2024-12-09 | 77.75 | 78.10 | 76.10 | 76.85 | 0.4M |
| 2024-12-06 | 78.55 | 79.95 | 76.20 | 77.15 | 0.4M |
| 2024-12-05 | 76.45 | 79.70 | 74.70 | 78.55 | 0.4M |
| 2024-12-04 | 78.60 | 81.95 | 76.85 | 77.50 | 0.4M |
| 2024-12-03 | 85.00 | 85.00 | 78.00 | 78.80 | 1.1M |
| 2024-12-02 | 86.00 | 90.50 | 82.55 | 84.20 | 0.6M |
| 2024-11-29 | 85.20 | 87.80 | 84.15 | 85.70 | 0.3M |
| 2024-11-28 | 86.00 | 88.95 | 82.90 | 84.15 | 0.4M |
| 2024-11-27 | 86.30 | 88.35 | 81.20 | 84.65 | 0.2M |
| 2024-11-26 | 91.00 | 91.10 | 83.10 | 85.45 | 0.3M |
| 2024-11-25 | 91.75 | 92.25 | 89.90 | 89.90 | 0.2M |
| 2024-11-22 | 92.25 | 93.25 | 90.10 | 91.75 | 0.1M |
| 2024-11-21 | 93.90 | 94.15 | 90.65 | 91.80 | 0.3M |
| 2024-11-20 | 94.00 | 94.75 | 93.30 | 93.45 | 0.1M |
| 2024-11-19 | 97.10 | 101.80 | 93.00 | 93.95 | 0.2M |
| 2024-11-18 | 95.40 | 97.50 | 94.00 | 96.90 | 0.2M |
| 2024-11-15 | 95.25 | 96.00 | 94.45 | 95.60 | 0.1M |
| 2024-11-14 | 96.95 | 97.00 | 94.80 | 95.05 | 0.2M |
| 2024-11-13 | 97.00 | 98.65 | 96.20 | 96.85 | 0.3M |
| 2024-11-12 | 99.35 | 100.50 | 96.60 | 97.45 | 0.4M |
| 2024-11-11 | 95.50 | 100.55 | 95.50 | 99.00 | 0.7M |
| 2024-11-08 | 95.40 | 95.45 | 93.35 | 93.95 | 0.2M |
| 2024-11-07 | 95.60 | 96.45 | 92.55 | 94.00 | 0.2M |
| 2024-11-06 | 94.55 | 98.00 | 94.25 | 95.50 | 0.4M |
| 2024-11-05 | 94.20 | 95.55 | 92.70 | 94.00 | 0.4M |
| 2024-11-02 | 97.50 | 98.70 | 92.10 | 93.60 | 0.5M |
| 2024-11-01 | 99.50 | 100.40 | 96.30 | 97.50 | 0.7M |
| 2024-10-31 | 102.95 | 103.00 | 99.55 | 99.70 | 0.3M |
| 2024-10-30 | 104.55 | 107.50 | 101.10 | 102.95 | 0.4M |
| 2024-10-29 | 102.10 | 104.30 | 99.95 | 102.55 | 0.3M |
| 2024-10-28 | 105.85 | 105.85 | 97.70 | 101.00 | 0.8M |
| 2024-10-25 | 112.90 | 113.70 | 104.50 | 106.15 | 0.5M |
| 2024-10-24 | 114.25 | 114.70 | 112.75 | 113.25 | 0.2M |
| 2024-10-23 | 115.45 | 116.25 | 113.10 | 114.25 | 0.1M |
| 2024-10-22 | 117.05 | 117.85 | 115.00 | 115.30 | 0.1M |
| 2024-10-21 | 117.15 | 119.00 | 114.95 | 117.05 | 0.1M |
| 2024-10-18 | 116.85 | 117.15 | 113.65 | 116.15 | 0.4M |
| 2024-10-17 | 118.10 | 119.55 | 116.00 | 116.70 | 0.3M |
| 2024-10-16 | 119.10 | 120.85 | 118.05 | 118.90 | 0.2M |
| 2024-10-15 | 119.50 | 120.25 | 116.75 | 119.05 | 0.2M |
| 2024-10-14 | 117.00 | 119.70 | 116.10 | 119.30 | 0.2M |
| 2024-10-11 | 120.00 | 120.75 | 114.40 | 116.00 | 0.2M |
| 2024-10-10 | 119.70 | 120.45 | 118.95 | 119.75 | 0.1M |
| 2024-10-09 | 121.60 | 121.85 | 118.60 | 118.90 | 0.2M |
| 2024-10-08 | 121.90 | 122.95 | 119.60 | 120.50 | 0.2M |
| 2024-10-07 | 124.15 | 125.05 | 121.00 | 121.90 | 0.2M |
| 2024-10-04 | 125.15 | 126.75 | 121.95 | 124.15 | 0.2M |
| 2024-10-03 | 121.10 | 128.00 | 120.00 | 125.10 | 0.3M |
| 2024-10-02 | 124.50 | 126.80 | 120.65 | 121.00 | 0.2M |
| 2024-10-01 | 129.95 | 130.00 | 122.90 | 123.90 | 0.4M |
| 2024-09-30 | 131.45 | 131.50 | 127.90 | 128.95 | 0.2M |
| 2024-09-27 | 128.30 | 129.80 | 127.00 | 127.90 | 0.1M |
| 2024-09-26 | 127.80 | 131.55 | 125.50 | 128.00 | 0.3M |
| 2024-09-25 | 130.45 | 132.25 | 127.05 | 127.75 | 0.2M |
| 2024-09-24 | 134.85 | 135.10 | 128.40 | 130.25 | 0.8M |
| 2024-09-23 | 137.85 | 141.00 | 133.20 | 135.10 | 0.4M |
| 2024-09-20 | 136.25 | 139.60 | 134.00 | 137.65 | 0.4M |
| 2024-09-19 | 126.90 | 142.00 | 125.20 | 137.25 | 2.0M |
| 2024-09-18 | 124.85 | 127.00 | 123.00 | 124.80 | 0.7M |
| 2024-09-17 | 122.00 | 124.85 | 120.35 | 122.90 | 0.4M |
| 2024-09-16 | 121.55 | 124.15 | 119.45 | 120.50 | 1.1M |
| 2024-09-13 | 125.10 | 129.00 | 118.00 | 121.45 | 0.6M |
| 2024-09-12 | 130.50 | 130.70 | 123.65 | 124.60 | 0.4M |
| 2024-09-11 | 134.70 | 135.25 | 130.10 | 131.60 | 0.2M |
| 2024-09-10 | 137.80 | 139.55 | 134.15 | 134.70 | 0.2M |
| 2024-09-09 | 139.05 | 140.50 | 136.65 | 137.80 | 0.2M |