88.30
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 195.00 | 207.50 | 195.00 | 197.00 | 15.3M |
| 2022-12-29 | 194.00 | 195.00 | 188.00 | 192.00 | 9.3M |
| 2022-12-28 | 206.50 | 210.50 | 192.50 | 193.00 | 10.8M |
| 2022-12-27 | 205.00 | 214.50 | 203.00 | 209.00 | 13.5M |
| 2022-12-26 | 206.00 | 209.00 | 199.00 | 205.50 | 6.5M |
| 2022-12-23 | 199.00 | 207.50 | 195.00 | 207.50 | 7.6M |
| 2022-12-22 | 204.00 | 205.00 | 196.50 | 205.00 | 9.4M |
| 2022-12-21 | 209.50 | 210.50 | 188.00 | 201.00 | 16.8M |
| 2022-12-20 | 215.00 | 218.50 | 202.50 | 205.50 | 7.4M |
| 2022-12-19 | 214.00 | 216.50 | 211.00 | 216.00 | 4.4M |
| 2022-12-16 | 220.00 | 222.50 | 213.00 | 214.00 | 7.2M |
| 2022-12-15 | 217.00 | 234.00 | 217.00 | 224.00 | 14.9M |
| 2022-12-14 | 215.00 | 219.00 | 207.00 | 218.50 | 8.7M |
| 2022-12-13 | 216.00 | 218.00 | 210.50 | 213.00 | 6.9M |
| 2022-12-12 | 218.50 | 222.50 | 213.50 | 215.00 | 9.3M |
| 2022-12-09 | 234.00 | 234.00 | 216.00 | 217.00 | 17.5M |
| 2022-12-08 | 212.00 | 230.50 | 211.00 | 225.00 | 22.7M |
| 2022-12-07 | 210.00 | 221.50 | 207.50 | 210.00 | 17.2M |
| 2022-12-06 | 211.00 | 214.00 | 206.00 | 209.50 | 7.4M |
| 2022-12-05 | 214.00 | 219.50 | 211.00 | 212.00 | 9.2M |
| 2022-12-02 | 228.00 | 229.00 | 213.00 | 213.50 | 24.9M |
| 2022-12-01 | 206.00 | 220.50 | 205.00 | 220.50 | 19.5M |
| 2022-11-30 | 200.00 | 208.50 | 198.00 | 200.50 | 22.7M |
| 2022-11-29 | 193.00 | 209.00 | 189.00 | 201.50 | 42.3M |
| 2022-11-28 | 179.00 | 191.00 | 179.00 | 191.00 | 16.2M |
| 2022-11-25 | 176.00 | 189.50 | 174.00 | 174.00 | 16.0M |
| 2022-11-24 | 171.00 | 177.50 | 169.50 | 175.00 | 6.7M |
| 2022-11-23 | 173.50 | 174.00 | 168.50 | 171.00 | 5.3M |
| 2022-11-22 | 176.50 | 178.00 | 167.50 | 171.50 | 6.4M |
| 2022-11-21 | 179.50 | 183.50 | 174.00 | 175.50 | 10.7M |
| 2022-11-18 | 193.00 | 194.00 | 176.00 | 178.50 | 25.2M |
| 2022-11-17 | 177.00 | 191.50 | 176.50 | 191.50 | 18.7M |
| 2022-11-16 | 170.00 | 177.00 | 168.50 | 174.50 | 7.7M |
| 2022-11-15 | 169.00 | 174.50 | 166.50 | 170.50 | 8.4M |
| 2022-11-14 | 167.50 | 171.50 | 162.50 | 170.00 | 12.4M |
| 2022-11-11 | 177.00 | 178.00 | 165.00 | 166.50 | 22.8M |
| 2022-11-10 | 197.00 | 197.00 | 168.00 | 170.50 | 39.3M |
| 2022-11-09 | 175.00 | 185.50 | 173.00 | 185.50 | 13.4M |
| 2022-11-08 | 170.00 | 177.00 | 167.50 | 169.00 | 15.3M |
| 2022-11-07 | 172.00 | 176.00 | 168.50 | 168.50 | 15.4M |
| 2022-11-04 | 169.50 | 175.50 | 167.50 | 170.00 | 25.9M |
| 2022-11-03 | 166.50 | 176.00 | 159.50 | 170.00 | 37.4M |
| 2022-11-02 | 150.00 | 161.50 | 146.00 | 161.50 | 27.8M |
| 2022-11-01 | 132.00 | 147.00 | 132.00 | 147.00 | 16.7M |
| 2022-10-31 | 133.00 | 138.50 | 130.00 | 134.00 | 12.0M |
| 2022-10-28 | 130.50 | 135.00 | 128.50 | 129.50 | 14.1M |
| 2022-10-27 | 123.00 | 130.50 | 119.00 | 130.50 | 11.4M |
| 2022-10-26 | 121.00 | 121.50 | 117.50 | 119.00 | 4.4M |
| 2022-10-25 | 120.50 | 123.00 | 116.50 | 123.00 | 6.9M |
| 2022-10-24 | 126.50 | 128.50 | 120.00 | 121.00 | 8.8M |
| 2022-10-21 | 129.50 | 130.50 | 119.50 | 122.50 | 12.6M |
| 2022-10-20 | 142.00 | 142.50 | 129.50 | 130.00 | 10.5M |
| 2022-10-19 | 145.00 | 146.50 | 140.50 | 143.50 | 9.9M |
| 2022-10-18 | 145.00 | 147.00 | 137.00 | 143.50 | 20.0M |
| 2022-10-17 | 130.00 | 143.50 | 125.00 | 143.00 | 17.6M |
| 2022-10-14 | 124.00 | 130.50 | 122.50 | 130.50 | 3.4M |
| 2022-10-13 | 124.00 | 124.00 | 118.50 | 119.00 | 2.2M |
| 2022-10-12 | 125.00 | 125.50 | 119.00 | 123.50 | 3.2M |
| 2022-10-11 | 128.00 | 128.00 | 118.50 | 123.50 | 4.5M |
| 2022-10-07 | 135.50 | 137.00 | 128.00 | 128.00 | 4.5M |
| 2022-10-06 | 138.00 | 142.50 | 134.50 | 136.50 | 7.5M |
| 2022-10-05 | 135.50 | 145.00 | 134.00 | 136.00 | 9.5M |
| 2022-10-04 | 133.00 | 136.00 | 130.50 | 133.50 | 4.1M |
| 2022-10-03 | 132.00 | 136.00 | 125.00 | 129.00 | 5.5M |
| 2022-09-30 | 132.00 | 135.50 | 128.50 | 134.50 | 5.2M |
| 2022-09-29 | 138.00 | 146.50 | 134.00 | 134.00 | 9.9M |
| 2022-09-28 | 138.50 | 139.50 | 132.00 | 134.00 | 3.4M |
| 2022-09-27 | 140.50 | 140.50 | 133.00 | 139.00 | 4.8M |
| 2022-09-26 | 138.00 | 142.00 | 134.50 | 138.00 | 7.7M |
| 2022-09-23 | 143.00 | 146.50 | 133.00 | 138.00 | 8.1M |
| 2022-09-22 | 143.00 | 146.00 | 141.00 | 144.00 | 5.7M |
| 2022-09-21 | 139.00 | 148.00 | 139.00 | 143.50 | 9.5M |
| 2022-09-20 | 139.50 | 143.00 | 136.50 | 141.00 | 8.3M |
| 2022-09-19 | 141.00 | 141.00 | 133.00 | 137.50 | 7.1M |
| 2022-09-16 | 139.50 | 143.50 | 139.00 | 139.50 | 7.7M |
| 2022-09-15 | 147.00 | 149.50 | 139.50 | 139.50 | 11.5M |
| 2022-09-14 | 145.00 | 147.50 | 141.00 | 145.50 | 18.6M |
| 2022-09-13 | 145.00 | 151.00 | 139.00 | 151.00 | 26.3M |
| 2022-09-12 | 134.00 | 140.50 | 129.00 | 140.50 | 16.8M |
| 2022-09-08 | 117.00 | 128.00 | 116.00 | 128.00 | 12.6M |
| 2022-09-07 | 113.00 | 121.50 | 112.50 | 116.50 | 7.1M |
| 2022-09-06 | 112.50 | 123.00 | 112.50 | 114.50 | 10.9M |
| 2022-09-05 | 108.00 | 116.00 | 103.00 | 113.00 | 6.4M |
| 2022-09-02 | 101.50 | 108.50 | 99.20 | 106.00 | 2.9M |
| 2022-09-01 | 103.00 | 105.00 | 99.80 | 99.80 | 1.6M |
| 2022-08-31 | 105.50 | 106.00 | 102.00 | 104.00 | 1.3M |
| 2022-08-30 | 105.00 | 108.00 | 104.00 | 106.00 | 1.6M |
| 2022-08-29 | 106.00 | 108.50 | 102.50 | 103.50 | 2.1M |
| 2022-08-26 | 110.50 | 114.50 | 109.00 | 110.00 | 3.3M |
| 2022-08-25 | 111.00 | 114.50 | 108.50 | 109.00 | 3.6M |
| 2022-08-24 | 115.00 | 117.00 | 107.00 | 110.00 | 6.8M |
| 2022-08-23 | 103.00 | 113.50 | 101.50 | 113.50 | 2.9M |
| 2022-08-22 | 96.80 | 106.50 | 96.80 | 103.50 | 2.2M |
| 2022-08-19 | 103.00 | 103.00 | 96.80 | 97.30 | 1.0M |
| 2022-08-18 | 100.00 | 102.50 | 99.90 | 102.00 | 0.9M |
| 2022-08-17 | 101.50 | 102.50 | 99.50 | 99.90 | 0.5M |
| 2022-08-16 | 101.00 | 102.00 | 99.10 | 101.50 | 1.1M |
| 2022-08-15 | 101.50 | 102.00 | 97.50 | 100.00 | 1.7M |
| 2022-08-12 | 97.90 | 99.00 | 95.50 | 99.00 | 1.8M |
| 2022-08-11 | 95.70 | 97.70 | 93.50 | 96.40 | 2.2M |
| 2022-08-10 | 90.70 | 94.40 | 89.60 | 93.10 | 2.0M |
| 2022-08-09 | 91.50 | 92.30 | 87.40 | 89.70 | 1.9M |
| 2022-08-08 | 81.30 | 84.90 | 81.30 | 84.60 | 0.7M |
| 2022-08-05 | 80.00 | 81.20 | 80.00 | 80.90 | 0.2M |
| 2022-08-04 | 80.80 | 80.80 | 79.20 | 80.00 | 0.1M |
| 2022-08-03 | 79.40 | 79.90 | 79.00 | 79.70 | 0.1M |
| 2022-08-02 | 79.10 | 79.90 | 79.00 | 79.80 | 0.1M |
| 2022-08-01 | 79.90 | 80.40 | 78.90 | 79.90 | 0.1M |
| 2022-07-29 | 80.00 | 80.30 | 79.70 | 79.90 | 0.1M |
| 2022-07-28 | 81.00 | 81.00 | 79.40 | 79.70 | 0.2M |
| 2022-07-27 | 79.40 | 81.20 | 79.40 | 81.00 | 0.2M |
| 2022-07-26 | 79.20 | 79.30 | 78.90 | 79.20 | 0.1M |
| 2022-07-25 | 79.80 | 79.80 | 78.80 | 79.20 | 0.0M |
| 2022-07-22 | 79.30 | 79.80 | 78.50 | 79.20 | 0.1M |
| 2022-07-21 | 78.80 | 79.50 | 78.80 | 79.30 | 0.0M |
| 2022-07-20 | 80.20 | 80.20 | 78.70 | 78.80 | 0.1M |
| 2022-07-19 | 79.40 | 79.50 | 78.60 | 79.10 | 0.1M |
| 2022-07-18 | 79.70 | 80.20 | 79.40 | 79.50 | 0.1M |
| 2022-07-15 | 79.20 | 79.20 | 78.40 | 78.60 | 0.0M |
| 2022-07-14 | 78.80 | 79.90 | 78.30 | 79.20 | 0.1M |
| 2022-07-13 | 77.10 | 79.00 | 77.10 | 78.70 | 0.1M |
| 2022-07-12 | 77.00 | 77.30 | 76.70 | 76.90 | 0.1M |
| 2022-07-11 | 79.50 | 79.50 | 77.60 | 77.60 | 0.2M |
| 2022-07-08 | 74.30 | 75.30 | 74.30 | 75.10 | 0.0M |
| 2022-07-07 | 74.50 | 75.50 | 72.80 | 74.20 | 0.3M |
| 2022-07-06 | 75.30 | 76.80 | 74.50 | 74.50 | 0.1M |
| 2022-07-05 | 75.70 | 76.50 | 74.90 | 76.50 | 0.1M |
| 2022-07-04 | 73.20 | 76.10 | 73.20 | 74.90 | 0.1M |
| 2022-07-01 | 76.90 | 76.90 | 74.40 | 74.70 | 0.1M |
| 2022-06-30 | 76.90 | 76.90 | 75.10 | 76.50 | 0.1M |
| 2022-06-29 | 77.50 | 77.50 | 75.70 | 76.40 | 0.1M |
| 2022-06-28 | 78.00 | 78.00 | 77.50 | 77.70 | 0.0M |
| 2022-06-27 | 77.70 | 78.60 | 77.40 | 77.90 | 0.1M |
| 2022-06-24 | 77.30 | 77.30 | 75.80 | 77.00 | 0.1M |
| 2022-06-23 | 75.50 | 76.20 | 74.00 | 75.00 | 0.1M |
| 2022-06-22 | 75.80 | 75.80 | 74.30 | 75.00 | 0.0M |
| 2022-06-21 | 75.60 | 76.10 | 73.90 | 75.50 | 0.2M |
| 2022-06-20 | 77.10 | 77.70 | 75.10 | 75.10 | 0.2M |
| 2022-06-17 | 77.50 | 77.50 | 76.00 | 77.10 | 0.2M |
| 2022-06-16 | 80.10 | 80.10 | 78.20 | 78.20 | 0.1M |
| 2022-06-15 | 79.30 | 79.80 | 78.60 | 79.40 | 0.1M |
| 2022-06-14 | 78.40 | 79.30 | 78.10 | 79.20 | 0.1M |
| 2022-06-13 | 78.70 | 79.60 | 78.40 | 78.80 | 0.1M |
| 2022-06-10 | 79.00 | 80.00 | 79.00 | 79.80 | 0.1M |
| 2022-06-09 | 80.00 | 80.00 | 78.50 | 79.20 | 0.3M |
| 2022-06-08 | 80.60 | 80.80 | 80.10 | 80.30 | 0.0M |
| 2022-06-07 | 80.00 | 81.00 | 79.30 | 80.60 | 0.1M |
| 2022-06-06 | 79.90 | 80.80 | 79.50 | 80.20 | 0.1M |
| 2022-06-02 | 80.20 | 80.20 | 79.30 | 79.70 | 0.1M |
| 2022-06-01 | 81.80 | 82.00 | 79.70 | 80.30 | 0.4M |
| 2022-05-31 | 80.00 | 81.90 | 79.30 | 81.70 | 0.2M |
| 2022-05-30 | 80.20 | 80.30 | 79.00 | 79.50 | 0.1M |
| 2022-05-27 | 80.00 | 80.50 | 78.90 | 79.40 | 0.1M |
| 2022-05-26 | 80.50 | 80.50 | 78.50 | 79.10 | 0.0M |
| 2022-05-25 | 79.20 | 80.70 | 79.20 | 80.00 | 0.1M |
| 2022-05-24 | 80.10 | 81.50 | 79.20 | 79.20 | 0.2M |
| 2022-05-23 | 80.70 | 81.10 | 79.60 | 79.60 | 0.1M |
| 2022-05-20 | 81.10 | 82.50 | 80.50 | 80.60 | 0.1M |
| 2022-05-19 | 80.50 | 81.80 | 79.80 | 81.10 | 0.2M |
| 2022-05-18 | 83.00 | 83.10 | 81.70 | 81.70 | 0.2M |
| 2022-05-17 | 81.10 | 82.80 | 80.00 | 82.80 | 0.4M |
| 2022-05-16 | 78.30 | 83.50 | 78.30 | 81.20 | 0.5M |
| 2022-05-13 | 76.50 | 77.90 | 76.50 | 77.30 | 0.1M |
| 2022-05-12 | 78.60 | 78.80 | 76.40 | 76.40 | 0.2M |
| 2022-05-11 | 78.10 | 79.80 | 77.70 | 78.50 | 0.3M |
| 2022-05-10 | 79.60 | 80.60 | 78.90 | 79.50 | 0.2M |
| 2022-05-09 | 82.20 | 82.20 | 80.00 | 80.70 | 0.3M |
| 2022-05-06 | 80.20 | 82.80 | 80.00 | 82.50 | 0.4M |
| 2022-05-05 | 80.50 | 82.50 | 79.40 | 82.00 | 0.4M |
| 2022-05-04 | 78.80 | 79.50 | 78.30 | 79.10 | 0.0M |
| 2022-05-03 | 77.80 | 79.10 | 77.80 | 78.80 | 0.1M |
| 2022-04-29 | 76.50 | 78.00 | 76.50 | 77.80 | 0.1M |
| 2022-04-28 | 75.40 | 78.20 | 75.40 | 76.50 | 0.2M |
| 2022-04-25 | 78.20 | 78.30 | 76.70 | 77.20 | 0.2M |
| 2022-04-22 | 79.50 | 79.80 | 79.10 | 79.20 | 0.1M |
| 2022-04-21 | 79.60 | 80.50 | 79.60 | 79.80 | 0.1M |
| 2022-04-20 | 80.10 | 80.80 | 79.60 | 79.60 | 0.2M |
| 2022-04-19 | 79.00 | 80.40 | 79.00 | 79.90 | 0.1M |
| 2022-04-18 | 79.40 | 80.00 | 78.60 | 79.00 | 0.1M |
| 2022-04-15 | 80.30 | 81.50 | 79.00 | 79.50 | 0.3M |
| 2022-04-14 | 81.70 | 82.50 | 79.10 | 81.00 | 0.4M |
| 2022-04-13 | 80.00 | 80.50 | 78.60 | 79.20 | 0.5M |
| 2022-04-12 | 81.50 | 81.50 | 80.00 | 80.00 | 0.3M |
| 2022-04-11 | 82.30 | 82.30 | 80.40 | 80.70 | 0.4M |
| 2022-04-08 | 78.50 | 81.00 | 78.40 | 80.30 | 0.5M |
| 2022-04-07 | 75.50 | 78.60 | 75.50 | 77.60 | 0.2M |
| 2022-04-06 | 75.10 | 76.30 | 74.10 | 75.80 | 0.1M |
| 2022-04-01 | 75.80 | 76.10 | 75.50 | 75.80 | 0.0M |
| 2022-03-31 | 75.60 | 76.10 | 75.40 | 75.80 | 0.1M |
| 2022-03-30 | 75.70 | 76.10 | 75.50 | 76.10 | 0.1M |
| 2022-03-29 | 75.90 | 75.90 | 75.60 | 75.70 | 0.1M |
| 2022-03-28 | 75.60 | 76.50 | 75.60 | 75.80 | 0.0M |
| 2022-03-25 | 76.30 | 76.90 | 76.30 | 76.50 | 0.0M |
| 2022-03-24 | 76.00 | 76.40 | 75.90 | 76.10 | 0.1M |
| 2022-03-23 | 75.60 | 76.20 | 75.60 | 76.00 | 0.0M |
| 2022-03-22 | 74.20 | 76.40 | 74.20 | 76.10 | 0.1M |
| 2022-03-21 | 74.00 | 74.40 | 73.70 | 74.00 | 0.7M |
| 2022-03-18 | 76.00 | 77.00 | 73.90 | 73.90 | 1.5M |
| 2022-03-17 | 77.30 | 77.30 | 76.30 | 76.50 | 0.1M |
| 2022-03-16 | 77.00 | 77.00 | 76.10 | 76.20 | 0.0M |
| 2022-03-15 | 76.50 | 76.50 | 75.80 | 76.00 | 0.1M |
| 2022-03-14 | 76.90 | 79.00 | 76.80 | 76.90 | 0.1M |
| 2022-03-11 | 76.40 | 77.30 | 76.20 | 76.90 | 0.3M |
| 2022-03-10 | 76.00 | 76.80 | 75.70 | 76.40 | 0.2M |
| 2022-03-09 | 75.90 | 75.90 | 74.50 | 75.00 | 0.1M |
| 2022-03-08 | 72.30 | 76.70 | 72.30 | 73.10 | 0.1M |
| 2022-03-07 | 73.30 | 74.10 | 72.80 | 73.00 | 0.1M |
| 2022-03-04 | 74.00 | 74.50 | 74.00 | 74.20 | 0.0M |
| 2022-03-03 | 74.00 | 74.50 | 73.90 | 74.40 | 0.0M |
| 2022-03-02 | 74.30 | 74.40 | 73.60 | 74.40 | 0.0M |
| 2022-03-01 | 74.00 | 74.50 | 73.70 | 74.20 | 0.0M |
| 2022-02-25 | 73.00 | 74.20 | 73.00 | 73.90 | 0.0M |
| 2022-02-24 | 73.70 | 75.00 | 72.80 | 73.00 | 0.1M |
| 2022-02-23 | 74.50 | 74.90 | 74.20 | 74.30 | 0.0M |
| 2022-02-22 | 74.30 | 74.50 | 73.20 | 74.30 | 0.1M |
| 2022-02-21 | 74.70 | 75.90 | 74.00 | 74.30 | 0.1M |
| 2022-02-18 | 75.20 | 76.10 | 75.20 | 75.50 | 0.0M |
| 2022-02-17 | 75.10 | 75.90 | 75.00 | 75.60 | 0.0M |
| 2022-02-16 | 76.00 | 76.30 | 75.20 | 75.60 | 0.0M |
| 2022-02-15 | 74.80 | 76.20 | 74.80 | 76.00 | 0.0M |
| 2022-02-14 | 75.50 | 75.50 | 74.70 | 74.80 | 0.0M |
| 2022-02-11 | 75.70 | 76.20 | 75.60 | 75.70 | 0.0M |
| 2022-02-10 | 76.00 | 76.40 | 75.70 | 75.70 | 0.0M |
| 2022-02-09 | 75.40 | 77.00 | 75.40 | 76.20 | 0.1M |
| 2022-02-08 | 75.10 | 75.10 | 74.90 | 74.90 | 0.0M |
| 2022-02-07 | 73.20 | 75.00 | 73.20 | 74.90 | 0.0M |
| 2022-01-26 | 74.20 | 74.20 | 73.80 | 73.90 | 0.0M |
| 2022-01-25 | 73.50 | 74.40 | 73.10 | 73.70 | 0.1M |
| 2022-01-24 | 74.60 | 75.30 | 73.70 | 74.00 | 0.1M |
| 2022-01-21 | 76.10 | 76.10 | 75.40 | 75.50 | 0.0M |
| 2022-01-20 | 76.20 | 76.20 | 75.20 | 76.10 | 0.0M |
| 2022-01-19 | 75.70 | 76.60 | 75.70 | 76.00 | 0.0M |
| 2022-01-18 | 76.20 | 76.60 | 76.10 | 76.30 | 0.0M |
| 2022-01-17 | 74.30 | 76.20 | 74.20 | 76.10 | 0.1M |
| 2022-01-14 | 74.90 | 75.30 | 73.70 | 75.10 | 0.1M |
| 2022-01-13 | 75.60 | 75.60 | 74.80 | 75.60 | 0.0M |
| 2022-01-12 | 76.00 | 76.80 | 75.40 | 76.10 | 0.0M |
| 2022-01-11 | 77.50 | 78.10 | 75.70 | 76.20 | 0.0M |
| 2022-01-10 | 76.40 | 77.60 | 76.40 | 77.00 | 0.1M |
| 2022-01-07 | 76.40 | 76.70 | 75.50 | 76.00 | 0.1M |
| 2022-01-06 | 74.60 | 76.00 | 74.60 | 75.90 | 0.0M |
| 2022-01-05 | 76.00 | 76.00 | 75.40 | 75.70 | 0.1M |
| 2022-01-04 | 76.40 | 77.20 | 75.90 | 76.10 | 0.0M |
| 2022-01-03 | 75.00 | 77.00 | 75.00 | 75.70 | 0.1M |