20.00
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 | 21.00 | 21.40 | 19.22 | 20.00 | 0.1M |
| 2025-09-25 | 21.00 | 22.00 | 21.40 | 21.00 | 0.0M |
| 2025-09-24 | 21.00 | 22.00 | 22.00 | 21.00 | 0.0M |
| 2025-09-23 | 21.00 | 22.00 | 20.00 | 21.00 | 0.0M |
| 2025-09-22 | 21.00 | 20.02 | 20.00 | 20.00 | 0.0M |
| 2025-09-19 | 21.00 | 20.40 | 20.00 | 21.00 | 0.0M |
| 2025-09-18 | 21.00 | 21.00 | 20.00 | 21.00 | 0.0M |
| 2025-09-17 | 21.50 | 23.00 | 20.00 | 21.50 | 0.0M |
| 2025-09-16 | 21.50 | 21.50 | 21.50 | 21.50 | 0.0M |
| 2025-09-15 | 21.50 | 23.00 | 20.00 | 21.50 | 0.0M |
| 2025-09-12 | 21.50 | 23.00 | 20.00 | 20.00 | 0.0M |
| 2025-09-11 | 22.00 | 22.70 | 20.00 | 21.50 | 0.0M |
| 2025-09-10 | 22.00 | 24.00 | 20.00 | 22.00 | 0.0M |
| 2025-09-09 | 22.00 | 23.00 | 20.00 | 22.00 | 0.0M |
| 2025-09-08 | 22.50 | 24.00 | 20.80 | 20.80 | 0.1M |
| 2025-09-05 | 22.50 | 24.00 | 21.00 | 22.50 | 0.0M |
| 2025-09-04 | 22.50 | 24.00 | 21.00 | 22.50 | 0.0M |
| 2025-09-03 | 22.50 | 24.00 | 21.00 | 22.50 | 0.0M |
| 2025-09-02 | 23.00 | 25.00 | 21.00 | 22.00 | 0.2M |
| 2025-09-01 | 24.00 | 25.00 | 22.00 | 23.00 | 0.1M |
| 2025-08-29 | 23.50 | 25.00 | 22.00 | 23.00 | 0.1M |
| 2025-08-28 | 21.00 | 25.00 | 20.00 | 23.50 | 0.1M |
| 2025-08-27 | 19.50 | 21.00 | 19.00 | 21.00 | 0.1M |
| 2025-08-26 | 20.00 | 21.00 | 19.00 | 19.50 | 0.3M |
| 2025-08-22 | 21.50 | 23.00 | 19.55 | 20.00 | 0.0M |
| 2025-08-21 | 21.50 | 23.00 | 20.00 | 21.50 | 0.0M |
| 2025-08-20 | 21.50 | 23.00 | 20.00 | 20.00 | 0.0M |
| 2025-08-19 | 19.00 | 23.00 | 19.80 | 19.80 | 0.2M |
| 2025-08-18 | 19.00 | 18.24 | 18.00 | 19.00 | 0.0M |
| 2025-08-15 | 18.00 | 19.90 | 17.10 | 19.00 | 0.1M |
| 2025-08-14 | 18.00 | 18.45 | 18.45 | 18.00 | 0.0M |
| 2025-08-13 | 18.00 | 17.70 | 17.10 | 18.00 | 0.1M |
| 2025-08-12 | 18.00 | 17.80 | 17.80 | 18.00 | 0.0M |
| 2025-08-11 | 18.00 | 17.11 | 17.00 | 18.00 | 0.0M |
| 2025-08-08 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2025-08-07 | 15.00 | 20.00 | 14.02 | 18.00 | 0.5M |
| 2025-08-06 | 15.50 | 15.10 | 14.00 | 15.00 | 0.1M |
| 2025-08-05 | 15.50 | 16.94 | 14.00 | 15.50 | 0.0M |
| 2025-08-04 | 15.50 | 16.94 | 15.05 | 15.50 | 0.0M |
| 2025-08-01 | 15.50 | 16.94 | 14.00 | 15.50 | 0.0M |
| 2025-07-31 | 15.50 | 15.50 | 15.50 | 15.50 | 0.0M |
| 2025-07-30 | 15.50 | 14.05 | 14.05 | 15.50 | 0.0M |
| 2025-07-29 | 15.50 | 14.23 | 14.00 | 15.50 | 0.0M |
| 2025-07-28 | 15.50 | 15.50 | 15.50 | 15.50 | 0.0M |
| 2025-07-27 | 15.50 | 15.50 | 15.50 | 15.50 | 0.0M |
| 2025-07-25 | 15.50 | 15.50 | 15.50 | 15.50 | 0.0M |
| 2025-07-24 | 16.00 | 16.96 | 15.00 | 16.00 | 0.0M |
| 2025-07-23 | 16.50 | 15.23 | 15.00 | 16.00 | 0.0M |
| 2025-07-22 | 16.50 | 15.23 | 15.23 | 16.50 | 0.0M |
| 2025-07-21 | 16.50 | 16.50 | 16.50 | 16.50 | 0.0M |
| 2025-07-18 | 17.00 | 16.00 | 16.00 | 16.00 | 0.0M |
| 2025-07-17 | 17.00 | 16.25 | 16.25 | 17.00 | 0.0M |
| 2025-07-16 | 17.00 | 16.05 | 16.00 | 16.00 | 0.0M |
| 2025-07-15 | 17.50 | 16.05 | 16.05 | 17.00 | 0.0M |
| 2025-07-14 | 17.50 | 16.05 | 16.05 | 17.50 | 0.0M |
| 2025-07-11 | 17.50 | 17.50 | 16.05 | 17.50 | 0.0M |
| 2025-07-10 | 17.50 | 18.70 | 16.05 | 17.50 | 0.0M |
| 2025-07-09 | 17.50 | 17.50 | 16.05 | 17.50 | 0.0M |
| 2025-07-08 | 17.50 | 18.70 | 18.70 | 17.50 | 0.0M |
| 2025-07-07 | 17.50 | 18.94 | 17.55 | 17.50 | 0.0M |
| 2025-07-04 | 17.50 | 18.94 | 17.55 | 17.50 | 0.0M |
| 2025-07-03 | 17.00 | 19.00 | 17.00 | 18.00 | 0.1M |
| 2025-07-02 | 17.50 | 17.96 | 16.70 | 17.00 | 0.0M |
| 2025-07-01 | 17.50 | 17.50 | 17.00 | 17.50 | 0.0M |
| 2025-06-30 | 17.50 | 18.00 | 17.00 | 17.50 | 0.0M |
| 2025-06-27 | 15.50 | 18.00 | 15.00 | 16.00 | 0.1M |
| 2025-06-26 | 14.50 | 16.00 | 14.85 | 15.50 | 0.1M |
| 2025-06-25 | 15.00 | 14.85 | 13.20 | 14.50 | 0.1M |
| 2025-06-24 | 14.50 | 14.80 | 13.70 | 14.50 | 0.0M |
| 2025-06-23 | 16.00 | 15.99 | 14.00 | 14.50 | 0.1M |
| 2025-06-20 | 16.00 | 16.00 | 15.99 | 16.00 | 0.0M |
| 2025-06-19 | 16.00 | 15.10 | 15.00 | 16.00 | 0.1M |
| 2025-06-18 | 16.00 | 16.00 | 16.00 | 16.00 | 0.0M |
| 2025-06-17 | 16.00 | 16.20 | 15.00 | 16.00 | 0.0M |
| 2025-06-16 | 16.00 | 16.24 | 15.00 | 16.00 | 0.0M |
| 2025-06-13 | 17.00 | 16.96 | 15.00 | 16.00 | 0.1M |
| 2025-06-12 | 16.50 | 16.23 | 16.00 | 16.50 | 0.0M |
| 2025-06-11 | 16.50 | 16.50 | 16.50 | 16.50 | 0.0M |
| 2025-06-10 | 16.50 | 16.50 | 16.50 | 16.50 | 0.0M |
| 2025-06-09 | 16.50 | 16.50 | 16.50 | 16.50 | 0.0M |
| 2025-06-06 | 17.50 | 17.98 | 16.50 | 16.50 | 0.1M |
| 2025-06-05 | 19.00 | 19.00 | 17.00 | 17.50 | 0.1M |
| 2025-06-04 | 19.00 | 18.50 | 18.00 | 19.00 | 0.0M |
| 2025-06-03 | 19.00 | 18.00 | 18.00 | 19.00 | 0.0M |
| 2025-06-02 | 19.00 | 19.96 | 19.96 | 19.00 | 0.0M |
| 2025-05-30 | 19.00 | 19.96 | 19.20 | 19.00 | 0.0M |
| 2025-05-29 | 19.50 | 19.70 | 18.02 | 19.00 | 0.0M |
| 2025-05-28 | 19.50 | 20.94 | 18.00 | 19.50 | 0.0M |
| 2025-05-27 | 19.50 | 19.70 | 18.00 | 19.50 | 0.1M |
| 2025-05-23 | 19.00 | 18.22 | 18.00 | 18.00 | 0.0M |
| 2025-05-22 | 19.00 | 19.90 | 19.00 | 19.00 | 0.0M |
| 2025-05-21 | 19.00 | 19.80 | 19.80 | 19.00 | 0.0M |
| 2025-05-20 | 20.00 | 20.30 | 18.05 | 19.00 | 0.1M |
| 2025-05-19 | 20.00 | 19.05 | 19.00 | 20.00 | 0.0M |
| 2025-05-16 | 20.00 | 20.96 | 19.06 | 20.00 | 0.0M |
| 2025-05-15 | 20.00 | 21.00 | 20.30 | 20.00 | 0.0M |
| 2025-05-14 | 20.00 | 21.00 | 20.00 | 20.00 | 0.0M |
| 2025-05-13 | 20.00 | 19.20 | 19.06 | 20.00 | 0.0M |
| 2025-05-12 | 20.00 | 20.00 | 19.20 | 20.00 | 0.0M |
| 2025-05-09 | 20.00 | 21.00 | 20.30 | 20.00 | 0.0M |
| 2025-05-08 | 20.00 | 19.02 | 19.02 | 20.00 | 0.0M |
| 2025-05-07 | 20.00 | 21.00 | 21.00 | 21.00 | 0.0M |
| 2025-05-06 | 20.00 | 20.96 | 20.96 | 20.00 | 0.0M |
| 2025-05-02 | 20.50 | 20.70 | 19.34 | 19.50 | 0.0M |
| 2025-05-01 | 18.50 | 20.80 | 19.80 | 20.50 | 0.0M |
| 2025-04-30 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2025-04-29 | 18.00 | 18.90 | 17.00 | 18.00 | 0.0M |
| 2025-04-28 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2025-04-25 | 18.00 | 16.90 | 16.90 | 18.00 | 0.0M |
| 2025-04-24 | 18.00 | 18.90 | 17.11 | 18.00 | 0.0M |
| 2025-04-23 | 18.00 | 18.30 | 17.00 | 18.00 | 0.0M |
| 2025-04-22 | 18.00 | 17.00 | 17.00 | 18.00 | 0.0M |
| 2025-04-17 | 18.50 | 17.50 | 16.80 | 18.00 | 0.1M |
| 2025-04-16 | 18.50 | 18.50 | 16.80 | 16.80 | 0.0M |
| 2025-04-15 | 18.50 | 19.94 | 19.94 | 18.50 | 0.0M |
| 2025-04-14 | 18.50 | 19.94 | 17.00 | 18.50 | 0.0M |
| 2025-04-11 | 18.50 | 19.94 | 17.00 | 18.50 | 0.0M |
| 2025-04-10 | 18.50 | 19.00 | 17.27 | 18.50 | 0.0M |
| 2025-04-09 | 19.00 | 19.96 | 18.06 | 18.50 | 0.3M |
| 2025-04-08 | 19.00 | 18.00 | 17.60 | 19.00 | 0.0M |
| 2025-04-07 | 19.50 | 19.30 | 18.00 | 19.00 | 0.0M |
| 2025-04-04 | 19.50 | 20.90 | 18.00 | 19.50 | 0.0M |
| 2025-04-03 | 19.50 | 20.94 | 20.94 | 19.50 | 0.0M |
| 2025-04-02 | 19.50 | 20.40 | 18.55 | 19.50 | 0.0M |
| 2025-04-01 | 19.50 | 20.94 | 20.94 | 19.50 | 0.0M |
| 2025-03-31 | 19.50 | 20.90 | 18.45 | 19.50 | 0.0M |
| 2025-03-28 | 19.50 | 19.50 | 19.50 | 19.50 | 0.0M |
| 2025-03-27 | 19.50 | 20.90 | 18.34 | 19.50 | 0.0M |
| 2025-03-26 | 19.50 | 18.34 | 18.34 | 19.50 | 0.0M |
| 2025-03-25 | 19.50 | 18.22 | 18.22 | 19.50 | 0.0M |
| 2025-03-24 | 19.50 | 21.00 | 18.00 | 19.50 | 0.2M |
| 2025-03-21 | 19.50 | 20.00 | 18.00 | 19.50 | 0.2M |
| 2025-03-20 | 19.50 | 18.30 | 18.00 | 19.50 | 0.0M |
| 2025-03-19 | 19.50 | 20.00 | 18.00 | 19.50 | 0.2M |
| 2025-03-18 | 19.50 | 20.67 | 18.00 | 19.50 | 0.2M |
| 2025-03-17 | 19.50 | 20.70 | 18.23 | 19.50 | 0.0M |
| 2025-03-14 | 19.50 | 20.00 | 18.00 | 19.50 | 0.2M |
| 2025-03-13 | 19.50 | 20.00 | 18.00 | 19.50 | 0.2M |
| 2025-03-12 | 19.00 | 21.00 | 18.00 | 19.50 | 0.1M |
| 2025-03-11 | 19.00 | 18.17 | 18.00 | 18.00 | 0.0M |
| 2025-03-10 | 19.00 | 19.96 | 19.96 | 19.00 | 0.0M |
| 2025-03-07 | 18.00 | 19.92 | 19.90 | 19.00 | 0.0M |
| 2025-03-06 | 17.50 | 20.00 | 16.00 | 18.00 | 0.0M |
| 2025-03-05 | 17.50 | 19.00 | 16.15 | 17.50 | 0.1M |
| 2025-03-04 | 17.50 | 16.03 | 16.03 | 17.50 | 0.0M |
| 2025-03-03 | 18.00 | 19.92 | 16.20 | 18.00 | 0.2M |
| 2025-02-28 | 18.00 | 19.00 | 19.00 | 18.00 | 0.0M |
| 2025-02-27 | 20.00 | 21.00 | 20.00 | 18.00 | 0.1M |
| 2025-02-26 | 20.00 | 20.13 | 20.13 | 20.00 | 0.0M |
| 2025-02-25 | 20.00 | 20.96 | 20.70 | 20.00 | 0.0M |
| 2025-02-24 | 20.00 | 20.96 | 19.00 | 20.00 | 0.0M |
| 2025-02-21 | 21.50 | 21.70 | 19.30 | 20.50 | 0.1M |
| 2025-02-20 | 22.00 | 21.90 | 20.00 | 21.50 | 0.0M |
| 2025-02-19 | 22.00 | 23.34 | 20.00 | 22.00 | 0.0M |
| 2025-02-18 | 22.00 | 23.89 | 21.34 | 22.00 | 0.0M |
| 2025-02-17 | 22.00 | 23.92 | 20.00 | 22.00 | 0.1M |
| 2025-02-14 | 22.00 | 24.00 | 20.00 | 22.00 | 0.0M |
| 2025-02-13 | 22.00 | 21.34 | 20.00 | 22.00 | 0.0M |
| 2025-02-12 | 21.50 | 22.94 | 20.00 | 21.50 | 0.0M |
| 2025-02-11 | 22.00 | 20.60 | 20.00 | 21.50 | 0.0M |
| 2025-02-10 | 22.00 | 23.78 | 20.00 | 22.00 | 0.0M |
| 2025-02-07 | 22.50 | 23.78 | 20.00 | 22.00 | 0.0M |
| 2025-02-06 | 21.50 | 21.00 | 20.50 | 22.50 | 0.0M |
| 2025-02-05 | 21.00 | 22.00 | 21.14 | 21.50 | 0.0M |
| 2025-02-04 | 21.00 | 21.96 | 21.96 | 21.00 | 0.0M |
| 2025-02-03 | 21.00 | 20.00 | 20.00 | 21.00 | 0.0M |
| 2025-01-31 | 21.00 | 22.00 | 20.00 | 21.00 | 0.0M |
| 2025-01-30 | 21.00 | 21.83 | 21.83 | 21.00 | 0.0M |
| 2025-01-29 | 18.50 | 21.80 | 20.00 | 21.00 | 0.0M |
| 2025-01-28 | 18.50 | 20.00 | 18.00 | 18.50 | 0.0M |
| 2025-01-27 | 17.50 | 18.90 | 16.00 | 18.00 | 0.0M |
| 2025-01-24 | 17.50 | 18.00 | 16.06 | 17.50 | 0.0M |
| 2025-01-23 | 22.50 | 22.65 | 16.00 | 17.50 | 0.2M |
| 2025-01-22 | 23.50 | 23.50 | 23.50 | 23.50 | 0.0M |
| 2025-01-21 | 23.50 | 23.11 | 22.65 | 23.00 | 0.0M |
| 2025-01-20 | 23.50 | 23.11 | 22.00 | 23.50 | 0.0M |
| 2025-01-17 | 24.00 | 24.44 | 23.00 | 24.00 | 0.0M |
| 2025-01-16 | 24.00 | 24.78 | 23.00 | 24.00 | 0.0M |
| 2025-01-15 | 26.50 | 25.14 | 23.50 | 24.00 | 0.1M |
| 2025-01-14 | 26.50 | 26.99 | 26.99 | 26.50 | 0.0M |
| 2025-01-13 | 26.50 | 27.38 | 25.15 | 26.50 | 0.0M |
| 2025-01-10 | 26.50 | 27.55 | 25.63 | 26.50 | 0.1M |
| 2025-01-09 | 26.50 | 27.96 | 25.90 | 25.90 | 0.1M |
| 2025-01-08 | 26.50 | 27.94 | 25.50 | 26.50 | 0.0M |
| 2025-01-07 | 26.00 | 28.00 | 26.00 | 26.00 | 0.6M |
| 2025-01-06 | 24.00 | 26.90 | 23.00 | 26.00 | 0.2M |
| 2025-01-03 | 24.00 | 23.78 | 23.04 | 24.00 | 0.0M |
| 2025-01-02 | 22.00 | 24.77 | 21.00 | 24.00 | 0.3M |