102.30
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 | 58.33 | 58.70 | 56.20 | 56.20 | 0.9M |
| 2024-12-30 | 59.05 | 59.44 | 58.20 | 58.58 | 0.6M |
| 2024-12-27 | 59.90 | 60.30 | 59.09 | 59.31 | 1.0M |
| 2024-12-26 | 58.62 | 61.20 | 58.06 | 59.90 | 1.3M |
| 2024-12-25 | 59.17 | 60.88 | 58.50 | 59.10 | 1.2M |
| 2024-12-24 | 58.06 | 62.88 | 58.06 | 59.28 | 1.1M |
| 2024-12-23 | 61.20 | 61.28 | 57.30 | 57.65 | 1.5M |
| 2024-12-20 | 59.70 | 62.12 | 59.40 | 61.20 | 1.3M |
| 2024-12-19 | 59.01 | 60.25 | 58.83 | 59.52 | 1.0M |
| 2024-12-18 | 60.29 | 60.93 | 58.60 | 60.00 | 1.4M |
| 2024-12-17 | 63.88 | 64.37 | 60.02 | 60.25 | 1.9M |
| 2024-12-16 | 65.00 | 69.99 | 64.21 | 64.38 | 1.9M |
| 2024-12-13 | 66.63 | 67.15 | 64.13 | 64.25 | 2.4M |
| 2024-12-12 | 65.60 | 67.75 | 64.51 | 67.15 | 3.3M |
| 2024-12-11 | 63.80 | 66.58 | 62.11 | 66.17 | 3.1M |
| 2024-12-10 | 64.00 | 66.63 | 63.21 | 64.98 | 4.0M |
| 2024-12-09 | 61.56 | 64.19 | 61.55 | 63.00 | 2.5M |
| 2024-12-06 | 63.50 | 63.99 | 60.83 | 62.09 | 3.4M |
| 2024-12-05 | 63.55 | 69.33 | 62.76 | 64.62 | 4.7M |
| 2024-12-04 | 60.38 | 63.60 | 60.36 | 63.19 | 3.4M |
| 2024-12-03 | 60.51 | 62.99 | 59.93 | 61.92 | 3.2M |
| 2024-12-02 | 60.48 | 62.92 | 59.94 | 60.99 | 3.2M |
| 2024-11-29 | 56.80 | 60.45 | 56.61 | 59.98 | 3.2M |
| 2024-11-28 | 57.85 | 58.48 | 56.80 | 56.80 | 1.7M |
| 2024-11-27 | 56.60 | 57.99 | 55.58 | 57.96 | 1.7M |
| 2024-11-26 | 59.35 | 59.47 | 57.13 | 57.13 | 2.3M |
| 2024-11-25 | 58.15 | 60.30 | 57.18 | 60.30 | 3.1M |
| 2024-11-22 | 63.00 | 63.01 | 58.45 | 58.45 | 4.3M |
| 2024-11-21 | 65.60 | 66.31 | 62.90 | 63.91 | 5.3M |
| 2024-11-20 | 65.60 | 70.75 | 64.31 | 67.39 | 8.5M |
| 2024-11-19 | 57.90 | 64.32 | 57.90 | 64.32 | 6.5M |
| 2024-11-18 | 57.00 | 61.88 | 55.61 | 58.47 | 3.7M |
| 2024-11-15 | 56.50 | 59.37 | 56.36 | 57.00 | 1.5M |
| 2024-11-14 | 58.70 | 59.44 | 56.66 | 56.88 | 1.5M |
| 2024-11-13 | 57.14 | 58.85 | 56.20 | 58.79 | 2.0M |
| 2024-11-12 | 60.10 | 60.10 | 57.00 | 57.94 | 2.8M |
| 2024-11-11 | 57.88 | 61.99 | 57.50 | 60.15 | 4.3M |
| 2024-11-08 | 55.93 | 59.90 | 55.20 | 59.41 | 4.8M |
| 2024-11-07 | 54.70 | 56.70 | 54.18 | 55.60 | 3.3M |
| 2024-11-06 | 55.01 | 59.66 | 55.01 | 55.60 | 5.1M |
| 2024-11-05 | 55.62 | 57.22 | 53.38 | 55.73 | 6.3M |
| 2024-11-04 | 47.51 | 52.03 | 47.51 | 52.03 | 1.1M |
| 2024-11-01 | 48.40 | 48.95 | 47.05 | 47.30 | 1.2M |
| 2024-10-31 | 48.70 | 49.34 | 48.49 | 48.97 | 0.9M |
| 2024-10-30 | 49.70 | 50.10 | 48.20 | 48.80 | 1.0M |
| 2024-10-29 | 51.02 | 51.27 | 49.59 | 49.65 | 1.2M |
| 2024-10-28 | 50.00 | 50.74 | 49.50 | 50.70 | 1.2M |
| 2024-10-25 | 49.50 | 50.30 | 49.03 | 49.88 | 1.3M |
| 2024-10-24 | 50.32 | 50.66 | 49.32 | 49.55 | 1.2M |
| 2024-10-23 | 49.87 | 52.75 | 49.03 | 50.81 | 2.4M |
| 2024-10-22 | 48.75 | 50.15 | 48.41 | 49.81 | 1.7M |
| 2024-10-21 | 48.37 | 49.30 | 48.02 | 48.75 | 1.6M |
| 2024-10-18 | 46.25 | 48.94 | 46.25 | 48.11 | 1.3M |
| 2024-10-17 | 47.14 | 47.68 | 46.44 | 46.51 | 0.7M |
| 2024-10-16 | 46.60 | 47.70 | 46.29 | 46.94 | 0.7M |
| 2024-10-15 | 48.12 | 48.50 | 47.01 | 47.10 | 0.9M |
| 2024-10-14 | 47.62 | 48.75 | 46.56 | 48.30 | 1.2M |
| 2024-10-11 | 49.90 | 49.90 | 47.30 | 47.62 | 1.4M |
| 2024-10-10 | 51.20 | 52.50 | 49.50 | 49.57 | 1.5M |
| 2024-10-09 | 54.16 | 54.16 | 50.50 | 50.60 | 2.1M |
| 2024-10-08 | 57.12 | 57.12 | 52.01 | 55.85 | 3.2M |
| 2024-09-30 | 49.88 | 51.93 | 47.60 | 51.93 | 2.7M |
| 2024-09-27 | 45.00 | 47.43 | 44.60 | 47.21 | 1.8M |
| 2024-09-26 | 42.31 | 44.65 | 42.31 | 44.59 | 1.7M |
| 2024-09-25 | 42.21 | 43.50 | 42.21 | 42.70 | 1.3M |
| 2024-09-24 | 40.83 | 42.06 | 40.18 | 42.05 | 1.0M |
| 2024-09-23 | 40.36 | 40.90 | 39.99 | 40.52 | 0.5M |
| 2024-09-20 | 40.87 | 41.19 | 40.07 | 40.36 | 0.5M |
| 2024-09-19 | 40.68 | 41.10 | 40.07 | 40.75 | 0.7M |
| 2024-09-18 | 41.60 | 41.60 | 39.76 | 40.33 | 0.6M |
| 2024-09-13 | 41.95 | 42.07 | 41.19 | 41.19 | 0.6M |
| 2024-09-12 | 43.60 | 43.96 | 41.95 | 41.96 | 0.9M |
| 2024-09-11 | 44.01 | 44.51 | 43.51 | 43.60 | 0.4M |
| 2024-09-10 | 44.20 | 44.59 | 43.20 | 44.45 | 0.4M |
| 2024-09-09 | 44.00 | 44.44 | 43.20 | 44.02 | 0.3M |
| 2024-09-06 | 45.61 | 45.61 | 44.00 | 44.11 | 0.6M |
| 2024-09-05 | 45.55 | 45.99 | 45.25 | 45.55 | 0.4M |
| 2024-09-04 | 45.04 | 45.90 | 44.90 | 45.45 | 0.3M |
| 2024-09-03 | 45.80 | 46.36 | 45.05 | 45.58 | 0.4M |
| 2024-09-02 | 47.00 | 47.18 | 45.19 | 45.21 | 0.7M |
| 2024-08-30 | 46.69 | 47.70 | 46.17 | 47.03 | 1.0M |
| 2024-08-29 | 45.50 | 47.43 | 45.50 | 46.69 | 0.8M |
| 2024-08-28 | 44.96 | 46.60 | 44.73 | 45.88 | 0.7M |
| 2024-08-27 | 46.17 | 46.80 | 45.16 | 45.17 | 0.5M |
| 2024-08-26 | 45.85 | 46.48 | 45.48 | 46.24 | 0.6M |
| 2024-08-23 | 45.00 | 45.89 | 44.30 | 45.48 | 0.8M |
| 2024-08-22 | 49.05 | 49.95 | 46.66 | 46.87 | 1.1M |
| 2024-08-21 | 48.97 | 50.65 | 48.55 | 49.48 | 0.9M |
| 2024-08-20 | 49.01 | 49.78 | 48.51 | 49.51 | 0.7M |
| 2024-08-19 | 51.14 | 51.80 | 49.47 | 49.50 | 0.8M |
| 2024-08-16 | 50.70 | 51.76 | 50.70 | 51.14 | 0.7M |
| 2024-08-15 | 50.37 | 51.56 | 49.80 | 50.96 | 0.8M |
| 2024-08-14 | 50.30 | 51.07 | 50.16 | 50.38 | 0.4M |
| 2024-08-13 | 50.80 | 51.09 | 49.66 | 50.55 | 0.6M |
| 2024-08-12 | 50.01 | 51.75 | 49.00 | 50.50 | 0.8M |
| 2024-08-09 | 50.89 | 51.70 | 50.20 | 50.28 | 0.5M |
| 2024-08-08 | 51.70 | 51.88 | 50.48 | 50.85 | 0.9M |
| 2024-08-07 | 54.11 | 54.40 | 52.00 | 52.15 | 1.2M |
| 2024-08-06 | 53.51 | 54.90 | 53.05 | 54.18 | 1.6M |
| 2024-08-05 | 52.49 | 54.60 | 52.30 | 52.72 | 1.3M |
| 2024-08-02 | 53.20 | 53.75 | 52.34 | 53.06 | 1.0M |
| 2024-08-01 | 53.23 | 54.50 | 53.01 | 53.30 | 1.4M |
| 2024-07-31 | 50.27 | 54.20 | 50.00 | 53.28 | 2.3M |
| 2024-07-30 | 50.30 | 51.50 | 49.50 | 50.27 | 0.8M |
| 2024-07-29 | 50.30 | 50.64 | 49.60 | 50.07 | 0.5M |
| 2024-07-26 | 48.62 | 50.50 | 48.62 | 50.35 | 1.0M |
| 2024-07-25 | 48.00 | 49.28 | 47.70 | 48.58 | 0.5M |
| 2024-07-24 | 47.85 | 49.50 | 47.83 | 48.37 | 0.7M |
| 2024-07-23 | 50.65 | 51.30 | 48.78 | 48.78 | 0.8M |
| 2024-07-22 | 49.70 | 50.35 | 49.39 | 50.01 | 0.5M |
| 2024-07-19 | 48.50 | 49.82 | 48.08 | 49.51 | 0.7M |
| 2024-07-18 | 48.82 | 49.30 | 47.35 | 48.82 | 0.9M |
| 2024-07-17 | 50.13 | 50.30 | 48.90 | 49.02 | 0.7M |
| 2024-07-16 | 49.80 | 50.20 | 49.08 | 50.15 | 0.5M |
| 2024-07-15 | 50.50 | 50.80 | 49.28 | 49.80 | 0.6M |
| 2024-07-12 | 51.15 | 51.29 | 50.31 | 50.50 | 0.7M |
| 2024-07-11 | 51.00 | 51.55 | 50.62 | 51.23 | 1.0M |
| 2024-07-10 | 49.98 | 51.55 | 49.80 | 50.15 | 1.0M |
| 2024-07-09 | 48.59 | 50.45 | 47.68 | 50.25 | 1.2M |
| 2024-07-08 | 51.00 | 51.00 | 48.88 | 48.88 | 1.2M |
| 2024-07-05 | 52.26 | 52.70 | 50.00 | 51.52 | 1.5M |
| 2024-07-04 | 53.73 | 55.75 | 53.09 | 53.55 | 1.8M |
| 2024-07-03 | 53.98 | 53.98 | 52.80 | 52.96 | 0.6M |
| 2024-07-02 | 54.50 | 54.80 | 53.50 | 53.78 | 0.7M |
| 2024-07-01 | 53.80 | 55.28 | 52.55 | 54.66 | 1.0M |
| 2024-06-28 | 53.80 | 55.04 | 53.50 | 53.99 | 1.0M |
| 2024-06-27 | 55.00 | 56.00 | 53.78 | 53.97 | 1.0M |
| 2024-06-26 | 53.00 | 55.39 | 52.18 | 55.26 | 1.3M |
| 2024-06-25 | 53.01 | 55.56 | 53.01 | 53.55 | 1.4M |
| 2024-06-24 | 55.94 | 56.25 | 52.45 | 52.72 | 1.2M |
| 2024-06-21 | 55.80 | 56.64 | 54.93 | 56.11 | 0.7M |
| 2024-06-20 | 58.01 | 58.81 | 56.05 | 56.17 | 1.2M |
| 2024-06-19 | 58.81 | 59.29 | 57.79 | 58.47 | 1.1M |
| 2024-06-18 | 57.53 | 59.10 | 57.30 | 58.79 | 1.5M |
| 2024-06-17 | 56.97 | 58.02 | 56.78 | 57.52 | 1.0M |
| 2024-06-14 | 58.95 | 59.20 | 57.59 | 57.86 | 1.9M |
| 2024-06-13 | 57.88 | 60.30 | 57.88 | 59.92 | 3.0M |
| 2024-06-12 | 55.02 | 61.20 | 55.01 | 59.24 | 3.7M |
| 2024-06-11 | 54.00 | 55.77 | 51.66 | 55.64 | 1.3M |
| 2024-06-07 | 55.00 | 56.40 | 54.37 | 54.97 | 1.2M |
| 2024-06-06 | 57.25 | 57.80 | 54.09 | 54.30 | 1.7M |
| 2024-06-05 | 58.05 | 59.52 | 57.13 | 57.15 | 1.4M |
| 2024-06-04 | 60.88 | 61.80 | 57.93 | 59.00 | 2.3M |
| 2024-06-03 | 60.02 | 63.49 | 59.33 | 61.19 | 2.9M |
| 2024-05-31 | 59.29 | 62.20 | 58.60 | 60.52 | 2.0M |
| 2024-05-30 | 57.81 | 59.49 | 57.50 | 58.99 | 1.3M |
| 2024-05-29 | 57.19 | 59.50 | 56.82 | 58.36 | 1.3M |
| 2024-05-28 | 57.29 | 58.17 | 56.70 | 57.18 | 0.8M |
| 2024-05-27 | 56.72 | 57.78 | 54.46 | 57.71 | 1.4M |
| 2024-05-24 | 59.05 | 59.53 | 56.58 | 56.66 | 2.0M |
| 2024-05-23 | 60.80 | 62.75 | 59.81 | 60.05 | 2.2M |
| 2024-05-22 | 58.96 | 61.61 | 58.30 | 61.23 | 2.2M |
| 2024-05-21 | 59.20 | 59.20 | 58.02 | 58.66 | 0.9M |
| 2024-05-20 | 60.00 | 60.16 | 58.88 | 59.45 | 1.0M |
| 2024-05-17 | 58.44 | 59.85 | 57.96 | 59.59 | 1.1M |
| 2024-05-16 | 58.18 | 60.15 | 57.40 | 58.78 | 1.5M |
| 2024-05-15 | 59.16 | 59.65 | 57.81 | 57.88 | 1.1M |
| 2024-05-14 | 59.99 | 61.95 | 58.81 | 58.92 | 1.6M |
| 2024-05-13 | 60.81 | 60.81 | 57.21 | 57.90 | 1.3M |
| 2024-05-10 | 61.72 | 62.94 | 59.30 | 61.25 | 1.7M |
| 2024-05-09 | 61.19 | 61.96 | 61.12 | 61.59 | 0.8M |
| 2024-05-08 | 62.32 | 62.51 | 60.80 | 61.11 | 1.5M |
| 2024-05-07 | 61.90 | 63.63 | 61.87 | 63.04 | 1.8M |
| 2024-05-06 | 62.03 | 62.66 | 61.56 | 61.95 | 1.3M |
| 2024-04-30 | 62.56 | 63.50 | 60.60 | 61.06 | 1.8M |
| 2024-04-29 | 63.01 | 64.85 | 62.30 | 62.78 | 2.5M |
| 2024-04-26 | 59.76 | 61.66 | 59.60 | 60.97 | 2.0M |
| 2024-04-25 | 60.00 | 60.49 | 59.06 | 59.77 | 1.5M |
| 2024-04-24 | 59.43 | 61.49 | 59.43 | 60.59 | 2.5M |
| 2024-04-23 | 56.56 | 59.98 | 56.12 | 58.45 | 2.1M |
| 2024-04-22 | 55.80 | 56.85 | 54.50 | 55.49 | 1.1M |
| 2024-04-19 | 56.40 | 57.88 | 54.89 | 56.93 | 1.8M |
| 2024-04-18 | 57.00 | 60.87 | 56.01 | 59.50 | 2.2M |
| 2024-04-17 | 53.90 | 57.90 | 53.90 | 57.20 | 1.8M |
| 2024-04-16 | 58.26 | 58.44 | 53.35 | 53.35 | 1.9M |
| 2024-04-15 | 62.15 | 63.06 | 57.52 | 59.28 | 2.1M |
| 2024-04-12 | 62.83 | 64.60 | 62.56 | 62.60 | 1.4M |
| 2024-04-11 | 63.44 | 64.66 | 62.06 | 62.74 | 1.4M |
| 2024-04-10 | 65.00 | 68.28 | 64.23 | 64.40 | 1.9M |
| 2024-04-09 | 63.48 | 64.51 | 62.22 | 64.00 | 1.5M |
| 2024-04-08 | 66.83 | 67.35 | 63.33 | 63.48 | 1.9M |
| 2024-04-03 | 69.80 | 70.29 | 66.53 | 66.83 | 2.0M |
| 2024-04-02 | 71.96 | 72.17 | 69.80 | 70.42 | 1.7M |
| 2024-04-01 | 71.66 | 73.48 | 70.11 | 72.68 | 2.5M |
| 2024-03-29 | 70.00 | 71.55 | 68.10 | 71.30 | 2.2M |
| 2024-03-28 | 67.76 | 71.88 | 67.30 | 70.88 | 2.9M |
| 2024-03-27 | 70.60 | 73.00 | 65.23 | 67.50 | 2.7M |
| 2024-03-26 | 71.97 | 72.02 | 68.69 | 70.03 | 2.6M |
| 2024-03-25 | 74.30 | 75.80 | 72.19 | 72.30 | 2.6M |
| 2024-03-22 | 79.00 | 79.00 | 74.69 | 75.99 | 3.8M |
| 2024-03-21 | 76.07 | 80.46 | 75.14 | 79.35 | 5.1M |
| 2024-03-20 | 76.00 | 77.21 | 74.90 | 76.07 | 3.7M |
| 2024-03-19 | 73.21 | 82.00 | 73.21 | 77.35 | 5.7M |
| 2024-03-18 | 74.92 | 79.24 | 74.04 | 75.80 | 8.1M |
| 2024-03-15 | 65.20 | 72.04 | 65.20 | 72.04 | 4.2M |
| 2024-03-14 | 66.50 | 67.67 | 64.09 | 65.49 | 2.7M |
| 2024-03-13 | 65.98 | 66.98 | 65.06 | 65.80 | 3.0M |
| 2024-03-12 | 65.30 | 68.28 | 63.87 | 66.99 | 4.4M |
| 2024-03-11 | 63.50 | 65.26 | 62.32 | 64.61 | 3.3M |
| 2024-03-08 | 65.35 | 65.50 | 62.40 | 64.98 | 4.7M |
| 2024-03-07 | 72.84 | 72.84 | 67.50 | 67.55 | 7.9M |
| 2024-03-06 | 59.90 | 66.22 | 59.70 | 66.22 | 3.9M |
| 2024-03-05 | 61.01 | 62.00 | 59.58 | 60.20 | 2.4M |
| 2024-03-04 | 62.92 | 63.48 | 60.13 | 62.39 | 3.1M |
| 2024-03-01 | 63.95 | 64.98 | 62.06 | 62.92 | 3.5M |
| 2024-02-29 | 60.64 | 65.00 | 59.85 | 65.00 | 4.4M |
| 2024-02-28 | 71.17 | 73.21 | 61.65 | 63.40 | 6.8M |
| 2024-02-27 | 60.01 | 66.55 | 60.01 | 66.55 | 3.4M |
| 2024-02-26 | 63.94 | 63.94 | 60.04 | 60.50 | 3.7M |
| 2024-02-23 | 56.38 | 59.50 | 55.40 | 59.02 | 2.7M |
| 2024-02-22 | 53.16 | 56.16 | 53.14 | 56.10 | 2.2M |
| 2024-02-21 | 52.20 | 55.21 | 51.85 | 53.08 | 2.4M |
| 2024-02-20 | 50.97 | 53.50 | 49.50 | 53.15 | 1.9M |
| 2024-02-19 | 48.29 | 51.44 | 48.29 | 50.98 | 2.5M |
| 2024-02-08 | 44.42 | 48.61 | 41.56 | 48.39 | 3.2M |
| 2024-02-07 | 48.70 | 49.00 | 43.92 | 44.20 | 3.0M |
| 2024-02-06 | 49.00 | 51.20 | 44.24 | 48.80 | 2.0M |
| 2024-02-05 | 53.41 | 53.79 | 49.15 | 49.15 | 1.3M |
| 2024-02-02 | 57.83 | 58.95 | 52.65 | 54.61 | 1.2M |
| 2024-02-01 | 58.50 | 58.93 | 56.63 | 57.76 | 1.0M |
| 2024-01-31 | 61.48 | 62.62 | 58.00 | 58.51 | 1.1M |
| 2024-01-30 | 63.00 | 64.48 | 61.65 | 61.65 | 1.1M |
| 2024-01-29 | 68.00 | 69.60 | 63.79 | 64.50 | 1.7M |
| 2024-01-26 | 67.00 | 67.20 | 64.64 | 64.78 | 1.0M |
| 2024-01-25 | 65.72 | 67.29 | 65.01 | 67.29 | 1.3M |
| 2024-01-24 | 65.88 | 66.38 | 63.17 | 65.37 | 1.0M |
| 2024-01-23 | 65.60 | 67.12 | 65.02 | 65.76 | 0.9M |
| 2024-01-22 | 70.10 | 70.93 | 65.00 | 65.60 | 1.1M |
| 2024-01-19 | 73.33 | 73.89 | 70.00 | 70.15 | 1.1M |
| 2024-01-18 | 73.90 | 74.87 | 71.66 | 73.33 | 1.0M |
| 2024-01-17 | 76.08 | 76.58 | 74.20 | 74.20 | 0.7M |
| 2024-01-16 | 77.32 | 77.63 | 75.05 | 76.41 | 0.8M |
| 2024-01-15 | 77.40 | 78.40 | 76.32 | 77.39 | 0.7M |
| 2024-01-12 | 79.76 | 80.98 | 77.78 | 77.86 | 1.2M |
| 2024-01-11 | 77.00 | 80.50 | 76.96 | 80.35 | 1.4M |
| 2024-01-10 | 78.79 | 78.89 | 75.50 | 77.50 | 1.7M |
| 2024-01-09 | 82.00 | 85.64 | 78.09 | 79.82 | 2.5M |
| 2024-01-08 | 85.01 | 85.18 | 81.50 | 81.64 | 1.6M |
| 2024-01-05 | 90.80 | 90.98 | 85.49 | 86.63 | 1.3M |
| 2024-01-04 | 86.50 | 88.76 | 84.95 | 87.19 | 0.9M |
| 2024-01-03 | 88.68 | 89.09 | 85.20 | 85.76 | 1.2M |
| 2024-01-02 | 90.30 | 90.97 | 88.62 | 88.70 | 0.9M |