72.37
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 68.80 | 68.80 | 62.80 | 63.15 | 12.5M |
| 2024-12-30 | 68.00 | 70.06 | 67.21 | 68.15 | 13.0M |
| 2024-12-27 | 67.29 | 69.04 | 66.31 | 67.60 | 11.1M |
| 2024-12-26 | 65.50 | 67.77 | 65.05 | 67.63 | 13.0M |
| 2024-12-25 | 66.32 | 66.67 | 64.41 | 64.97 | 10.6M |
| 2024-12-24 | 67.00 | 67.50 | 65.00 | 66.81 | 12.6M |
| 2024-12-23 | 73.00 | 73.00 | 65.31 | 67.20 | 22.6M |
| 2024-12-20 | 70.23 | 73.77 | 69.90 | 73.43 | 20.5M |
| 2024-12-19 | 70.18 | 71.46 | 69.38 | 70.93 | 15.4M |
| 2024-12-18 | 69.84 | 72.96 | 68.88 | 71.92 | 20.6M |
| 2024-12-17 | 70.69 | 71.85 | 69.36 | 70.18 | 16.2M |
| 2024-12-16 | 72.75 | 73.49 | 70.40 | 70.82 | 21.1M |
| 2024-12-13 | 74.11 | 77.26 | 73.43 | 73.58 | 29.4M |
| 2024-12-12 | 77.40 | 78.50 | 73.46 | 75.18 | 35.4M |
| 2024-12-11 | 78.00 | 80.00 | 77.00 | 77.67 | 32.3M |
| 2024-12-10 | 86.00 | 90.30 | 80.01 | 81.53 | 54.7M |
| 2024-12-09 | 85.21 | 87.00 | 80.00 | 83.10 | 56.2M |
| 2024-12-06 | 80.00 | 86.68 | 75.48 | 81.88 | 73.6M |
| 2024-12-05 | 64.00 | 72.61 | 64.00 | 72.61 | 27.1M |
| 2024-12-04 | 61.75 | 62.69 | 60.05 | 60.51 | 10.6M |
| 2024-12-03 | 63.97 | 63.97 | 61.84 | 62.37 | 13.8M |
| 2024-12-02 | 63.00 | 65.25 | 62.81 | 64.23 | 16.2M |
| 2024-11-29 | 60.21 | 66.13 | 59.71 | 63.42 | 21.6M |
| 2024-11-28 | 63.43 | 63.83 | 60.28 | 60.40 | 15.9M |
| 2024-11-27 | 60.00 | 63.48 | 57.68 | 63.43 | 16.9M |
| 2024-11-26 | 61.00 | 64.00 | 60.22 | 60.84 | 15.6M |
| 2024-11-25 | 62.50 | 63.10 | 58.55 | 61.61 | 17.9M |
| 2024-11-22 | 60.68 | 65.80 | 60.25 | 60.69 | 24.7M |
| 2024-11-21 | 61.00 | 62.92 | 60.22 | 61.28 | 17.5M |
| 2024-11-20 | 59.24 | 64.56 | 59.01 | 61.64 | 22.1M |
| 2024-11-19 | 57.50 | 59.56 | 56.50 | 59.24 | 20.8M |
| 2024-11-18 | 69.91 | 70.00 | 55.82 | 59.43 | 32.7M |
| 2024-11-15 | 69.92 | 73.88 | 68.00 | 69.78 | 36.0M |
| 2024-11-14 | 69.89 | 73.00 | 67.20 | 67.56 | 38.9M |
| 2024-11-13 | 64.98 | 71.20 | 63.80 | 68.39 | 39.8M |
| 2024-11-12 | 66.25 | 66.48 | 62.73 | 63.62 | 20.2M |
| 2024-11-11 | 62.00 | 68.08 | 61.55 | 66.88 | 28.8M |
| 2024-11-08 | 62.68 | 64.87 | 61.70 | 62.11 | 19.3M |
| 2024-11-07 | 59.60 | 61.80 | 59.10 | 61.54 | 11.6M |
| 2024-11-06 | 60.15 | 62.56 | 59.80 | 60.29 | 15.1M |
| 2024-11-05 | 57.17 | 60.30 | 56.70 | 60.15 | 13.6M |
| 2024-11-04 | 55.61 | 57.67 | 55.24 | 57.16 | 7.6M |
| 2024-11-01 | 61.61 | 62.16 | 56.01 | 56.14 | 17.0M |
| 2024-10-31 | 61.05 | 63.02 | 59.68 | 61.38 | 14.8M |
| 2024-10-30 | 61.05 | 62.78 | 60.59 | 61.48 | 11.7M |
| 2024-10-29 | 65.00 | 66.66 | 62.29 | 62.30 | 18.5M |
| 2024-10-28 | 63.00 | 65.87 | 61.80 | 64.96 | 18.9M |
| 2024-10-25 | 61.00 | 62.88 | 60.50 | 62.28 | 15.9M |
| 2024-10-24 | 61.02 | 63.27 | 61.02 | 61.99 | 11.6M |
| 2024-10-23 | 67.00 | 67.00 | 62.25 | 62.35 | 25.7M |
| 2024-10-22 | 64.48 | 72.50 | 63.88 | 67.06 | 36.9M |
| 2024-10-21 | 63.14 | 66.88 | 62.55 | 64.48 | 24.8M |
| 2024-10-18 | 60.00 | 65.00 | 59.20 | 63.14 | 28.4M |
| 2024-10-17 | 57.84 | 65.88 | 57.19 | 61.37 | 29.4M |
| 2024-10-16 | 55.10 | 58.77 | 55.00 | 57.19 | 12.5M |
| 2024-10-15 | 57.72 | 61.68 | 57.29 | 57.30 | 19.2M |
| 2024-10-14 | 55.40 | 60.01 | 53.55 | 58.91 | 18.5M |
| 2024-10-11 | 58.70 | 59.42 | 54.15 | 55.32 | 17.2M |
| 2024-10-10 | 68.00 | 68.50 | 59.97 | 60.97 | 23.4M |
| 2024-10-09 | 65.52 | 76.56 | 61.00 | 67.90 | 35.9M |
| 2024-10-08 | 68.94 | 68.94 | 62.11 | 68.94 | 31.9M |
| 2024-09-30 | 51.01 | 57.45 | 49.45 | 57.45 | 30.1M |
| 2024-09-27 | 44.55 | 48.47 | 44.30 | 47.88 | 18.9M |
| 2024-09-26 | 42.38 | 43.75 | 42.02 | 43.72 | 12.0M |
| 2024-09-25 | 41.30 | 44.62 | 41.30 | 42.68 | 18.0M |
| 2024-09-24 | 39.20 | 41.35 | 38.38 | 41.09 | 13.2M |
| 2024-09-23 | 39.14 | 39.90 | 38.85 | 38.95 | 4.9M |
| 2024-09-20 | 40.00 | 40.07 | 38.83 | 39.29 | 5.9M |
| 2024-09-19 | 38.98 | 39.92 | 38.32 | 39.53 | 9.2M |
| 2024-09-18 | 39.66 | 40.14 | 37.92 | 38.65 | 8.8M |
| 2024-09-13 | 41.60 | 43.28 | 40.34 | 40.42 | 10.9M |
| 2024-09-12 | 42.46 | 43.72 | 41.52 | 41.73 | 15.4M |
| 2024-09-11 | 39.50 | 43.40 | 39.48 | 41.48 | 16.3M |
| 2024-09-10 | 38.92 | 40.15 | 38.09 | 39.77 | 5.6M |
| 2024-09-09 | 38.90 | 39.17 | 38.28 | 38.73 | 3.3M |
| 2024-09-06 | 39.89 | 40.20 | 39.07 | 39.09 | 3.8M |
| 2024-09-05 | 39.42 | 40.73 | 39.30 | 39.92 | 5.7M |
| 2024-09-04 | 39.00 | 39.98 | 39.00 | 39.28 | 3.6M |
| 2024-09-03 | 38.93 | 40.06 | 38.72 | 39.74 | 5.3M |
| 2024-09-02 | 40.85 | 41.19 | 38.93 | 38.95 | 6.1M |
| 2024-08-30 | 39.82 | 41.55 | 39.72 | 40.96 | 6.7M |
| 2024-08-29 | 39.40 | 40.19 | 38.99 | 39.82 | 4.0M |
| 2024-08-28 | 39.65 | 39.70 | 38.68 | 39.45 | 4.2M |
| 2024-08-27 | 40.26 | 40.71 | 39.50 | 39.68 | 3.9M |
| 2024-08-26 | 41.00 | 41.58 | 40.20 | 40.52 | 4.4M |
| 2024-08-23 | 40.48 | 40.92 | 39.99 | 40.63 | 4.4M |
| 2024-08-22 | 41.60 | 42.08 | 40.38 | 40.48 | 5.6M |
| 2024-08-21 | 41.81 | 42.63 | 41.33 | 41.38 | 4.3M |
| 2024-08-20 | 42.77 | 43.17 | 41.97 | 42.02 | 4.4M |
| 2024-08-19 | 42.23 | 43.68 | 42.23 | 42.81 | 6.8M |
| 2024-08-16 | 44.28 | 44.87 | 42.41 | 42.50 | 11.4M |
| 2024-08-15 | 44.06 | 45.98 | 44.05 | 45.15 | 6.4M |
| 2024-08-14 | 44.30 | 45.54 | 43.76 | 44.64 | 6.3M |
| 2024-08-13 | 43.59 | 44.16 | 43.40 | 44.16 | 3.4M |
| 2024-08-12 | 43.94 | 44.25 | 43.35 | 43.59 | 3.8M |
| 2024-08-09 | 45.48 | 45.88 | 44.00 | 44.00 | 3.9M |
| 2024-08-08 | 45.01 | 45.26 | 43.82 | 44.92 | 5.2M |
| 2024-08-07 | 46.40 | 46.56 | 45.34 | 45.43 | 4.4M |
| 2024-08-06 | 46.05 | 46.75 | 45.30 | 46.19 | 4.4M |
| 2024-08-05 | 46.50 | 48.20 | 45.38 | 45.40 | 6.9M |
| 2024-08-02 | 47.47 | 48.98 | 47.10 | 47.16 | 6.2M |
| 2024-08-01 | 48.53 | 49.14 | 47.88 | 48.01 | 5.4M |
| 2024-07-31 | 46.60 | 48.73 | 46.55 | 48.58 | 7.5M |
| 2024-07-30 | 46.83 | 47.21 | 46.20 | 46.60 | 4.2M |
| 2024-07-29 | 46.71 | 47.25 | 46.11 | 46.85 | 3.9M |
| 2024-07-26 | 45.88 | 46.88 | 45.73 | 46.64 | 4.7M |
| 2024-07-25 | 45.90 | 46.75 | 45.52 | 45.77 | 4.8M |
| 2024-07-24 | 47.58 | 47.96 | 45.89 | 45.96 | 6.7M |
| 2024-07-23 | 49.12 | 49.36 | 47.49 | 47.59 | 5.4M |
| 2024-07-22 | 49.27 | 49.70 | 48.77 | 49.12 | 4.8M |
| 2024-07-19 | 48.40 | 49.86 | 48.18 | 48.75 | 6.8M |
| 2024-07-18 | 48.88 | 49.31 | 47.28 | 48.53 | 8.1M |
| 2024-07-17 | 49.90 | 51.59 | 49.80 | 49.92 | 7.6M |
| 2024-07-16 | 49.40 | 50.29 | 48.66 | 50.19 | 5.5M |
| 2024-07-15 | 49.60 | 50.12 | 49.18 | 49.37 | 3.9M |
| 2024-07-12 | 50.64 | 50.68 | 49.61 | 49.81 | 6.0M |
| 2024-07-11 | 50.80 | 51.30 | 50.05 | 50.75 | 7.0M |
| 2024-07-10 | 49.66 | 50.93 | 49.25 | 49.80 | 6.3M |
| 2024-07-09 | 48.95 | 50.16 | 48.19 | 49.96 | 7.0M |
| 2024-07-08 | 50.37 | 50.37 | 48.45 | 48.63 | 6.3M |
| 2024-07-05 | 50.00 | 51.20 | 49.01 | 50.75 | 7.7M |
| 2024-07-04 | 51.45 | 52.00 | 49.80 | 49.85 | 5.8M |
| 2024-07-03 | 52.40 | 52.63 | 50.92 | 51.20 | 6.5M |
| 2024-07-02 | 53.09 | 54.32 | 52.38 | 52.70 | 9.2M |
| 2024-07-01 | 52.37 | 53.70 | 52.03 | 52.93 | 6.3M |
| 2024-06-28 | 54.55 | 55.37 | 52.99 | 53.07 | 11.7M |
| 2024-06-27 | 55.25 | 56.54 | 54.16 | 54.23 | 16.1M |
| 2024-06-26 | 49.20 | 58.00 | 49.05 | 56.82 | 21.4M |
| 2024-06-25 | 50.50 | 51.26 | 48.21 | 48.92 | 7.8M |
| 2024-06-24 | 52.55 | 52.99 | 50.12 | 50.29 | 6.3M |
| 2024-06-21 | 53.18 | 53.47 | 52.36 | 52.85 | 4.0M |
| 2024-06-20 | 55.70 | 55.90 | 53.15 | 53.19 | 7.6M |
| 2024-06-19 | 56.15 | 57.15 | 55.68 | 55.68 | 5.8M |
| 2024-06-18 | 56.20 | 57.98 | 56.02 | 56.53 | 7.7M |
| 2024-06-17 | 55.18 | 56.45 | 55.07 | 55.96 | 5.6M |
| 2024-06-14 | 56.70 | 57.14 | 55.76 | 56.37 | 7.8M |
| 2024-06-13 | 55.34 | 55.97 | 55.08 | 55.31 | 5.6M |
| 2024-06-12 | 54.25 | 56.30 | 54.25 | 55.60 | 7.5M |
| 2024-06-11 | 52.42 | 54.85 | 51.57 | 54.57 | 8.2M |
| 2024-06-07 | 53.49 | 54.10 | 51.85 | 52.80 | 7.3M |
| 2024-06-06 | 54.58 | 55.03 | 52.88 | 53.01 | 8.4M |
| 2024-06-05 | 58.78 | 58.78 | 54.10 | 54.57 | 10.7M |
| 2024-06-04 | 58.40 | 58.80 | 57.69 | 58.80 | 5.7M |
| 2024-06-03 | 57.39 | 58.84 | 57.07 | 58.40 | 7.3M |
| 2024-05-31 | 57.07 | 58.03 | 57.02 | 57.32 | 5.9M |
| 2024-05-30 | 56.26 | 57.08 | 55.55 | 56.64 | 4.4M |
| 2024-05-29 | 56.64 | 57.34 | 56.29 | 56.59 | 4.4M |
| 2024-05-28 | 57.85 | 58.10 | 56.55 | 56.56 | 5.3M |
| 2024-05-27 | 57.20 | 58.20 | 56.21 | 58.20 | 6.5M |
| 2024-05-24 | 57.75 | 58.37 | 57.05 | 57.07 | 6.1M |
| 2024-05-23 | 60.28 | 60.39 | 57.72 | 57.84 | 9.3M |
| 2024-05-22 | 60.59 | 60.59 | 59.21 | 60.00 | 6.2M |
| 2024-05-21 | 60.07 | 61.27 | 59.71 | 60.43 | 8.0M |
| 2024-05-20 | 59.43 | 60.41 | 59.00 | 60.05 | 7.4M |
| 2024-05-17 | 59.21 | 60.06 | 57.82 | 60.06 | 9.3M |
| 2024-05-16 | 59.71 | 60.25 | 59.21 | 59.60 | 8.3M |
| 2024-05-15 | 61.49 | 61.64 | 59.35 | 59.39 | 14.2M |
| 2024-05-14 | 64.87 | 65.50 | 61.86 | 62.74 | 15.5M |
| 2024-05-13 | 61.53 | 65.25 | 61.31 | 64.23 | 18.4M |
| 2024-05-10 | 61.61 | 62.83 | 60.78 | 61.07 | 7.7M |
| 2024-05-09 | 61.21 | 62.14 | 60.96 | 61.86 | 9.4M |
| 2024-05-08 | 63.29 | 63.29 | 61.26 | 61.55 | 12.5M |
| 2024-05-07 | 65.89 | 67.26 | 63.74 | 63.93 | 15.5M |
| 2024-05-06 | 66.99 | 67.79 | 65.45 | 65.78 | 12.9M |
| 2024-04-30 | 66.22 | 67.55 | 65.19 | 65.79 | 13.1M |
| 2024-04-29 | 68.54 | 69.36 | 66.50 | 66.52 | 21.3M |
| 2024-04-26 | 62.20 | 65.78 | 61.63 | 65.08 | 17.0M |
| 2024-04-25 | 61.46 | 63.78 | 61.21 | 61.53 | 13.1M |
| 2024-04-24 | 62.36 | 62.93 | 60.52 | 62.69 | 15.2M |
| 2024-04-23 | 59.71 | 62.20 | 59.71 | 61.82 | 16.7M |
| 2024-04-22 | 57.89 | 59.93 | 56.41 | 59.13 | 9.0M |
| 2024-04-19 | 59.33 | 60.89 | 59.05 | 59.99 | 14.9M |
| 2024-04-18 | 58.71 | 60.06 | 57.68 | 58.72 | 11.9M |
| 2024-04-17 | 57.17 | 59.85 | 57.17 | 59.63 | 15.5M |
| 2024-04-16 | 59.11 | 59.93 | 56.14 | 56.16 | 13.0M |
| 2024-04-15 | 61.05 | 62.07 | 58.41 | 59.70 | 13.4M |
| 2024-04-12 | 61.16 | 62.42 | 61.13 | 61.57 | 10.9M |
| 2024-04-11 | 60.09 | 62.52 | 59.94 | 61.16 | 14.0M |
| 2024-04-10 | 61.86 | 62.46 | 60.11 | 60.24 | 10.4M |
| 2024-04-09 | 63.29 | 63.29 | 61.31 | 62.36 | 9.7M |
| 2024-04-08 | 62.84 | 63.92 | 62.61 | 63.31 | 10.1M |
| 2024-04-03 | 67.28 | 67.53 | 63.16 | 63.19 | 17.8M |
| 2024-04-02 | 69.01 | 69.58 | 66.53 | 67.65 | 12.2M |
| 2024-04-01 | 67.22 | 70.51 | 67.21 | 69.57 | 15.4M |
| 2024-03-29 | 68.26 | 68.84 | 66.40 | 66.96 | 12.7M |
| 2024-03-28 | 66.43 | 71.42 | 66.15 | 69.08 | 20.7M |
| 2024-03-27 | 71.10 | 72.02 | 66.15 | 66.43 | 18.6M |
| 2024-03-26 | 75.44 | 76.16 | 71.16 | 72.10 | 21.2M |
| 2024-03-25 | 84.38 | 84.73 | 76.80 | 76.80 | 22.2M |
| 2024-03-22 | 79.60 | 83.66 | 76.73 | 82.04 | 25.4M |
| 2024-03-21 | 79.16 | 82.24 | 77.95 | 80.43 | 25.4M |
| 2024-03-20 | 74.61 | 80.09 | 74.61 | 78.80 | 22.0M |
| 2024-03-19 | 79.81 | 82.24 | 76.10 | 76.32 | 22.9M |
| 2024-03-18 | 76.52 | 78.30 | 75.08 | 77.14 | 17.2M |
| 2024-03-15 | 73.66 | 75.80 | 71.89 | 75.55 | 14.4M |
| 2024-03-14 | 74.80 | 76.12 | 72.60 | 73.76 | 15.3M |
| 2024-03-13 | 75.23 | 78.66 | 74.72 | 76.37 | 23.9M |
| 2024-03-12 | 75.69 | 77.29 | 73.76 | 74.43 | 16.0M |
| 2024-03-11 | 73.66 | 76.17 | 72.74 | 76.16 | 15.4M |
| 2024-03-08 | 75.09 | 76.22 | 73.16 | 76.02 | 16.7M |
| 2024-03-07 | 79.00 | 80.23 | 74.19 | 74.51 | 22.1M |
| 2024-03-06 | 79.73 | 82.27 | 77.45 | 79.54 | 25.4M |
| 2024-03-05 | 74.36 | 88.70 | 73.97 | 81.22 | 44.0M |
| 2024-03-04 | 75.19 | 77.85 | 71.52 | 76.24 | 28.8M |
| 2024-03-01 | 71.51 | 76.23 | 71.17 | 75.17 | 27.7M |
| 2024-02-29 | 68.61 | 72.79 | 68.51 | 72.28 | 20.7M |
| 2024-02-28 | 76.67 | 79.08 | 68.85 | 70.07 | 31.8M |
| 2024-02-27 | 72.14 | 76.37 | 71.64 | 75.65 | 26.9M |
| 2024-02-26 | 72.78 | 74.89 | 71.52 | 73.32 | 22.2M |
| 2024-02-23 | 73.68 | 76.49 | 70.75 | 75.51 | 32.2M |
| 2024-02-22 | 72.87 | 74.43 | 71.52 | 73.54 | 26.4M |
| 2024-02-21 | 71.42 | 74.66 | 71.41 | 71.93 | 34.6M |
| 2024-02-20 | 77.95 | 83.67 | 74.34 | 75.05 | 53.1M |
| 2024-02-19 | 72.25 | 72.25 | 69.38 | 72.25 | 21.5M |
| 2024-02-08 | 60.21 | 62.43 | 59.40 | 60.21 | 15.7M |
| 2024-02-07 | 58.71 | 62.43 | 58.71 | 59.10 | 17.2M |
| 2024-02-06 | 53.10 | 60.21 | 52.92 | 59.64 | 17.8M |
| 2024-02-05 | 56.14 | 59.07 | 52.91 | 54.91 | 13.9M |
| 2024-02-02 | 56.49 | 58.08 | 54.73 | 57.07 | 12.7M |
| 2024-02-01 | 53.64 | 59.48 | 52.57 | 57.06 | 15.7M |
| 2024-01-31 | 56.04 | 58.48 | 52.92 | 55.85 | 15.2M |
| 2024-01-30 | 55.06 | 56.85 | 54.18 | 55.19 | 10.8M |
| 2024-01-29 | 63.56 | 63.64 | 52.65 | 55.56 | 21.3M |
| 2024-01-26 | 67.22 | 71.07 | 65.71 | 65.77 | 19.6M |
| 2024-01-25 | 66.33 | 69.54 | 64.42 | 68.35 | 20.6M |
| 2024-01-24 | 66.86 | 67.12 | 63.56 | 66.39 | 19.5M |
| 2024-01-23 | 63.03 | 68.65 | 62.96 | 67.99 | 24.6M |
| 2024-01-22 | 65.66 | 67.00 | 63.29 | 63.55 | 18.5M |
| 2024-01-19 | 67.01 | 67.23 | 64.36 | 64.57 | 18.5M |
| 2024-01-18 | 58.63 | 70.79 | 57.94 | 67.51 | 27.3M |
| 2024-01-17 | 58.42 | 62.13 | 58.12 | 59.64 | 14.8M |
| 2024-01-16 | 57.92 | 58.64 | 56.74 | 58.64 | 7.5M |
| 2024-01-15 | 57.37 | 59.62 | 57.36 | 58.09 | 6.7M |
| 2024-01-12 | 60.64 | 60.78 | 58.50 | 58.50 | 8.8M |
| 2024-01-11 | 57.93 | 61.23 | 57.93 | 60.73 | 12.6M |
| 2024-01-10 | 58.72 | 59.11 | 57.37 | 58.07 | 7.4M |
| 2024-01-09 | 61.61 | 61.84 | 58.67 | 59.44 | 10.7M |
| 2024-01-08 | 59.93 | 62.21 | 59.22 | 60.52 | 10.7M |
| 2024-01-05 | 61.57 | 62.07 | 59.36 | 60.18 | 9.0M |
| 2024-01-04 | 63.93 | 64.13 | 59.17 | 61.57 | 13.1M |
| 2024-01-03 | 64.00 | 65.93 | 63.13 | 65.07 | 11.1M |
| 2024-01-02 | 67.21 | 68.13 | 64.44 | 64.77 | 10.5M |