96.00
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 | 98.60 | 99.60 | 94.50 | 96.00 | 6.1M |
| 2025-09-25 | 100.50 | 102.00 | 99.10 | 99.10 | 4.3M |
| 2025-09-24 | 102.50 | 103.50 | 99.60 | 101.00 | 4.4M |
| 2025-09-23 | 108.50 | 110.00 | 102.00 | 103.50 | 11.9M |
| 2025-09-22 | 104.50 | 114.00 | 104.00 | 108.00 | 16.9M |
| 2025-09-19 | 103.00 | 107.50 | 102.50 | 105.00 | 9.7M |
| 2025-09-18 | 100.50 | 105.50 | 98.30 | 104.00 | 10.4M |
| 2025-09-17 | 104.50 | 105.50 | 99.90 | 101.00 | 10.6M |
| 2025-09-16 | 99.10 | 108.00 | 98.00 | 104.50 | 22.3M |
| 2025-09-15 | 99.10 | 100.00 | 96.40 | 99.10 | 11.5M |
| 2025-09-12 | 98.40 | 104.50 | 97.40 | 99.00 | 15.7M |
| 2025-09-11 | 96.50 | 101.00 | 95.50 | 96.80 | 13.1M |
| 2025-09-10 | 95.60 | 100.00 | 95.00 | 97.50 | 12.1M |
| 2025-09-09 | 97.80 | 101.00 | 95.30 | 95.40 | 11.2M |
| 2025-09-08 | 102.00 | 103.00 | 97.00 | 97.00 | 9.1M |
| 2025-09-05 | 98.50 | 101.50 | 98.00 | 100.50 | 8.9M |
| 2025-09-04 | 106.00 | 106.50 | 97.10 | 97.70 | 16.4M |
| 2025-09-03 | 104.00 | 108.50 | 102.00 | 104.50 | 11.4M |
| 2025-09-02 | 108.50 | 113.50 | 102.00 | 103.50 | 24.3M |
| 2025-09-01 | 113.00 | 116.00 | 105.50 | 106.50 | 21.2M |
| 2025-08-29 | 111.00 | 116.00 | 109.00 | 114.00 | 37.1M |
| 2025-08-28 | 107.00 | 113.50 | 103.50 | 109.50 | 39.0M |
| 2025-08-27 | 98.50 | 106.00 | 97.20 | 106.00 | 30.5M |
| 2025-08-26 | 101.50 | 103.50 | 96.30 | 96.70 | 22.1M |
| 2025-08-25 | 113.00 | 114.50 | 100.50 | 102.00 | 27.6M |
| 2025-08-22 | 109.00 | 113.50 | 104.00 | 107.50 | 33.3M |
| 2025-08-21 | 115.00 | 115.00 | 106.00 | 107.50 | 54.2M |
| 2025-08-20 | 103.50 | 113.00 | 103.00 | 113.00 | 48.8M |
| 2025-08-19 | 105.00 | 110.00 | 100.50 | 103.00 | 46.5M |
| 2025-08-18 | 95.10 | 102.00 | 93.90 | 102.00 | 28.5M |
| 2025-08-15 | 93.70 | 96.00 | 91.90 | 92.80 | 21.9M |
| 2025-08-14 | 90.60 | 95.20 | 90.60 | 93.70 | 31.1M |
| 2025-08-13 | 85.30 | 91.00 | 82.50 | 90.20 | 43.7M |
| 2025-08-12 | 79.00 | 85.20 | 77.50 | 83.60 | 28.8M |
| 2025-08-11 | 75.40 | 79.80 | 73.40 | 79.10 | 14.7M |
| 2025-08-08 | 74.80 | 78.40 | 74.60 | 74.70 | 12.6M |
| 2025-08-07 | 76.10 | 76.40 | 74.20 | 74.50 | 6.1M |
| 2025-08-06 | 75.50 | 78.00 | 74.80 | 75.30 | 8.3M |
| 2025-08-05 | 78.50 | 79.40 | 75.60 | 76.20 | 10.9M |
| 2025-08-04 | 80.00 | 80.70 | 77.10 | 78.20 | 9.8M |
| 2025-08-01 | 78.50 | 83.30 | 78.50 | 80.70 | 19.3M |
| 2025-07-31 | 74.30 | 82.90 | 73.50 | 82.00 | 32.3M |
| 2025-07-30 | 76.20 | 77.50 | 73.30 | 75.40 | 22.7M |
| 2025-07-29 | 72.40 | 76.50 | 71.50 | 76.50 | 29.6M |
| 2025-07-28 | 71.20 | 73.30 | 70.30 | 71.80 | 13.3M |
| 2025-07-25 | 71.00 | 72.10 | 69.20 | 70.50 | 8.9M |
| 2025-07-24 | 73.10 | 74.00 | 69.80 | 71.40 | 32.0M |
| 2025-07-23 | 66.70 | 71.30 | 66.70 | 71.30 | 27.6M |
| 2025-07-22 | 66.80 | 69.50 | 64.20 | 64.90 | 21.2M |
| 2025-07-21 | 64.70 | 67.50 | 63.60 | 66.50 | 15.7M |
| 2025-07-18 | 65.50 | 67.40 | 62.90 | 65.10 | 36.9M |
| 2025-07-17 | 61.30 | 64.30 | 58.00 | 64.30 | 22.8M |
| 2025-07-16 | 58.00 | 61.40 | 55.40 | 61.00 | 30.8M |
| 2025-07-15 | 54.10 | 56.80 | 53.60 | 56.80 | 6.2M |
| 2025-07-14 | 54.40 | 55.00 | 53.50 | 53.90 | 1.6M |
| 2025-07-11 | 53.50 | 56.40 | 53.40 | 54.40 | 6.5M |
| 2025-07-10 | 55.10 | 55.10 | 52.80 | 52.80 | 2.2M |
| 2025-07-09 | 54.90 | 55.50 | 53.40 | 55.00 | 3.5M |
| 2025-07-08 | 52.50 | 54.60 | 52.50 | 53.50 | 3.8M |
| 2025-07-07 | 55.40 | 56.10 | 52.80 | 53.10 | 4.1M |
| 2025-07-04 | 53.40 | 55.80 | 52.20 | 54.90 | 4.0M |
| 2025-07-03 | 53.70 | 54.30 | 53.30 | 53.60 | 1.9M |
| 2025-07-02 | 52.80 | 53.60 | 52.70 | 53.30 | 1.3M |
| 2025-07-01 | 53.50 | 54.30 | 52.70 | 53.50 | 2.9M |
| 2025-06-30 | 51.90 | 54.90 | 51.50 | 53.50 | 8.0M |
| 2025-06-27 | 54.00 | 57.60 | 51.40 | 52.00 | 17.2M |
| 2025-06-26 | 53.30 | 54.30 | 51.90 | 52.50 | 5.8M |
| 2025-06-25 | 52.70 | 54.80 | 51.50 | 53.30 | 11.6M |
| 2025-06-24 | 55.60 | 56.50 | 52.20 | 52.70 | 31.9M |
| 2025-06-23 | 48.55 | 54.30 | 47.70 | 54.30 | 7.0M |
| 2025-06-20 | 48.40 | 49.55 | 47.85 | 49.40 | 2.8M |
| 2025-06-19 | 48.50 | 51.30 | 47.70 | 48.55 | 9.9M |
| 2025-06-18 | 43.65 | 47.70 | 43.40 | 47.70 | 2.4M |
| 2025-06-17 | 43.50 | 43.55 | 43.00 | 43.40 | 0.2M |
| 2025-06-16 | 43.25 | 43.25 | 42.75 | 43.20 | 0.2M |
| 2025-06-13 | 44.10 | 44.10 | 43.10 | 43.25 | 0.3M |
| 2025-06-12 | 44.55 | 44.80 | 43.85 | 44.25 | 0.3M |
| 2025-06-11 | 45.00 | 45.25 | 44.10 | 44.20 | 0.3M |
| 2025-06-10 | 44.50 | 44.95 | 44.35 | 44.75 | 0.4M |
| 2025-06-09 | 44.95 | 44.95 | 44.05 | 44.35 | 0.3M |
| 2025-06-06 | 44.05 | 45.30 | 44.05 | 44.55 | 0.5M |
| 2025-06-05 | 43.85 | 44.35 | 43.60 | 44.20 | 0.3M |
| 2025-06-04 | 42.40 | 44.40 | 42.40 | 44.00 | 0.6M |
| 2025-06-03 | 42.50 | 42.75 | 42.10 | 42.40 | 0.2M |
| 2025-06-02 | 42.90 | 43.10 | 42.10 | 42.35 | 0.3M |
| 2025-05-29 | 43.05 | 43.40 | 42.80 | 43.35 | 0.2M |
| 2025-05-28 | 43.15 | 43.70 | 42.55 | 42.95 | 0.2M |
| 2025-05-27 | 43.20 | 44.00 | 42.90 | 42.90 | 0.2M |
| 2025-05-26 | 42.90 | 43.90 | 42.90 | 43.25 | 0.2M |
| 2025-05-23 | 43.05 | 43.50 | 42.80 | 42.95 | 0.2M |
| 2025-05-22 | 42.60 | 43.30 | 42.50 | 43.20 | 0.2M |
| 2025-05-21 | 42.30 | 42.90 | 42.30 | 42.75 | 0.1M |
| 2025-05-20 | 42.75 | 43.15 | 42.10 | 42.25 | 0.2M |
| 2025-05-19 | 43.60 | 43.90 | 42.60 | 42.70 | 0.4M |
| 2025-05-16 | 43.70 | 44.15 | 43.50 | 43.95 | 0.5M |
| 2025-05-15 | 43.00 | 43.85 | 43.00 | 43.45 | 0.4M |
| 2025-05-14 | 43.15 | 43.70 | 42.80 | 43.25 | 0.8M |
| 2025-05-13 | 43.45 | 43.45 | 41.80 | 41.90 | 1.0M |
| 2025-05-12 | 39.80 | 40.20 | 39.75 | 40.20 | 0.3M |
| 2025-05-09 | 39.30 | 39.85 | 39.30 | 39.70 | 0.3M |
| 2025-05-08 | 38.45 | 39.60 | 38.45 | 39.60 | 0.4M |
| 2025-05-07 | 38.30 | 38.70 | 38.20 | 38.35 | 0.2M |
| 2025-05-06 | 38.10 | 38.90 | 38.10 | 38.65 | 0.2M |
| 2025-05-05 | 39.70 | 39.70 | 38.05 | 38.60 | 0.5M |
| 2025-05-02 | 38.60 | 39.80 | 38.60 | 39.50 | 0.4M |
| 2025-04-30 | 39.05 | 39.45 | 38.45 | 38.55 | 0.6M |
| 2025-04-29 | 38.90 | 39.70 | 38.60 | 39.30 | 0.7M |
| 2025-04-28 | 38.35 | 38.50 | 37.85 | 37.95 | 0.5M |
| 2025-04-25 | 37.45 | 37.95 | 37.10 | 37.85 | 0.7M |
| 2025-04-24 | 36.25 | 37.05 | 36.25 | 36.60 | 0.5M |
| 2025-04-23 | 35.95 | 36.60 | 35.90 | 36.25 | 0.6M |
| 2025-04-22 | 33.50 | 34.90 | 33.50 | 34.60 | 0.5M |
| 2025-04-21 | 35.40 | 35.60 | 34.40 | 34.40 | 0.5M |
| 2025-04-18 | 35.35 | 36.10 | 35.35 | 35.55 | 0.3M |
| 2025-04-17 | 35.50 | 35.80 | 34.90 | 35.65 | 0.6M |
| 2025-04-16 | 35.80 | 36.05 | 35.40 | 35.70 | 0.6M |
| 2025-04-15 | 34.00 | 36.15 | 33.90 | 36.05 | 0.9M |
| 2025-04-14 | 34.00 | 35.50 | 33.65 | 33.85 | 1.3M |
| 2025-04-11 | 31.50 | 33.40 | 30.00 | 33.25 | 1.2M |
| 2025-04-10 | 32.25 | 33.30 | 32.15 | 33.30 | 2.0M |
| 2025-04-09 | 30.40 | 30.80 | 30.30 | 30.30 | 0.8M |
| 2025-04-08 | 33.65 | 33.65 | 33.65 | 33.65 | 0.5M |
| 2025-04-07 | 37.35 | 37.35 | 37.35 | 37.35 | 0.1M |
| 2025-04-02 | 40.95 | 41.65 | 40.80 | 41.50 | 0.3M |
| 2025-04-01 | 40.20 | 41.15 | 40.10 | 40.95 | 0.5M |
| 2025-03-31 | 40.65 | 41.25 | 39.55 | 39.80 | 1.3M |
| 2025-03-28 | 43.80 | 43.80 | 42.00 | 42.35 | 1.0M |
| 2025-03-27 | 44.65 | 44.85 | 43.85 | 44.00 | 0.8M |
| 2025-03-26 | 45.10 | 45.60 | 45.10 | 45.50 | 0.2M |
| 2025-03-25 | 45.20 | 46.50 | 45.15 | 45.15 | 0.4M |
| 2025-03-24 | 45.90 | 45.90 | 45.00 | 45.15 | 0.3M |
| 2025-03-21 | 45.65 | 46.05 | 45.45 | 45.55 | 0.2M |
| 2025-03-20 | 45.40 | 45.85 | 45.40 | 45.80 | 0.1M |
| 2025-03-19 | 45.70 | 45.95 | 45.20 | 45.25 | 0.3M |
| 2025-03-18 | 46.10 | 46.25 | 45.70 | 45.70 | 0.3M |
| 2025-03-17 | 45.00 | 45.90 | 45.00 | 45.60 | 0.3M |
| 2025-03-14 | 45.40 | 45.40 | 44.60 | 45.00 | 0.2M |
| 2025-03-13 | 45.25 | 46.10 | 44.65 | 44.65 | 0.3M |
| 2025-03-12 | 44.65 | 45.50 | 44.65 | 45.15 | 0.5M |
| 2025-03-11 | 44.50 | 45.15 | 43.55 | 44.85 | 0.9M |
| 2025-03-10 | 45.60 | 46.05 | 45.35 | 45.40 | 0.4M |
| 2025-03-07 | 46.00 | 46.30 | 45.60 | 45.60 | 0.8M |
| 2025-03-06 | 47.15 | 47.20 | 46.40 | 46.40 | 0.6M |
| 2025-03-05 | 46.30 | 47.05 | 46.20 | 47.05 | 0.5M |
| 2025-03-04 | 45.70 | 46.45 | 45.20 | 46.45 | 0.9M |
| 2025-03-03 | 47.70 | 48.05 | 46.30 | 46.70 | 1.2M |
| 2025-02-27 | 49.10 | 49.80 | 48.20 | 48.30 | 0.9M |
| 2025-02-26 | 49.40 | 49.55 | 49.05 | 49.10 | 0.6M |
| 2025-02-25 | 50.90 | 51.20 | 49.40 | 49.40 | 1.6M |
| 2025-02-24 | 50.00 | 51.40 | 49.90 | 50.60 | 1.1M |
| 2025-02-21 | 50.10 | 50.30 | 49.95 | 50.10 | 0.3M |
| 2025-02-20 | 50.10 | 50.70 | 49.90 | 50.10 | 0.5M |
| 2025-02-19 | 50.50 | 50.70 | 50.00 | 50.10 | 0.4M |
| 2025-02-18 | 49.80 | 51.00 | 49.80 | 50.50 | 1.1M |
| 2025-02-17 | 50.30 | 50.40 | 49.80 | 49.80 | 0.5M |
| 2025-02-14 | 50.20 | 50.20 | 49.35 | 50.00 | 0.7M |
| 2025-02-13 | 49.00 | 50.10 | 49.00 | 49.70 | 0.7M |
| 2025-02-12 | 50.00 | 50.30 | 49.00 | 49.20 | 0.6M |
| 2025-02-11 | 50.30 | 50.70 | 49.85 | 49.85 | 0.6M |
| 2025-02-10 | 49.60 | 50.50 | 48.20 | 50.50 | 1.1M |
| 2025-02-07 | 50.20 | 50.50 | 49.90 | 50.20 | 0.9M |
| 2025-02-06 | 50.30 | 50.70 | 49.65 | 50.00 | 1.1M |
| 2025-02-05 | 49.10 | 50.70 | 49.10 | 50.30 | 1.8M |
| 2025-02-04 | 49.40 | 49.90 | 48.70 | 49.10 | 1.2M |
| 2025-02-03 | 50.00 | 50.00 | 47.40 | 49.30 | 4.4M |
| 2025-01-22 | 45.10 | 46.75 | 45.10 | 46.40 | 0.9M |
| 2025-01-21 | 44.70 | 45.30 | 44.70 | 44.90 | 0.4M |
| 2025-01-20 | 44.65 | 45.10 | 44.30 | 44.70 | 0.6M |
| 2025-01-17 | 44.20 | 45.10 | 43.75 | 44.70 | 0.9M |
| 2025-01-16 | 44.45 | 44.80 | 43.90 | 43.90 | 0.9M |
| 2025-01-15 | 45.25 | 45.70 | 44.05 | 44.10 | 0.7M |
| 2025-01-14 | 44.95 | 45.65 | 44.75 | 45.55 | 0.4M |
| 2025-01-13 | 45.70 | 45.70 | 44.65 | 45.00 | 0.8M |
| 2025-01-10 | 46.10 | 47.20 | 45.70 | 45.80 | 0.5M |
| 2025-01-09 | 47.55 | 48.35 | 46.00 | 46.20 | 0.8M |
| 2025-01-08 | 48.00 | 48.05 | 47.40 | 47.55 | 0.4M |
| 2025-01-07 | 48.20 | 49.15 | 47.75 | 48.15 | 0.7M |
| 2025-01-06 | 47.55 | 47.95 | 47.20 | 47.60 | 0.5M |
| 2025-01-03 | 47.80 | 48.45 | 47.30 | 47.40 | 0.3M |
| 2025-01-02 | 47.20 | 48.60 | 47.05 | 47.80 | 0.6M |