33.54
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 | 35.36 | 35.46 | 33.14 | 33.54 | 38.3M |
| 2025-09-25 | 33.88 | 36.08 | 33.52 | 35.40 | 43.2M |
| 2025-09-24 | 33.84 | 34.46 | 32.50 | 33.78 | 45.8M |
| 2025-09-23 | 35.66 | 35.84 | 33.00 | 33.84 | 32.7M |
| 2025-09-22 | 35.06 | 36.18 | 34.40 | 35.64 | 34.2M |
| 2025-09-19 | 35.44 | 36.20 | 34.58 | 34.98 | 26.4M |
| 2025-09-18 | 35.00 | 36.94 | 34.44 | 35.14 | 44.9M |
| 2025-09-17 | 34.72 | 35.70 | 34.40 | 35.04 | 25.0M |
| 2025-09-16 | 34.32 | 35.72 | 34.28 | 34.70 | 28.8M |
| 2025-09-15 | 34.90 | 34.90 | 33.86 | 34.50 | 19.4M |
| 2025-09-12 | 35.52 | 36.02 | 34.52 | 34.78 | 33.6M |
| 2025-09-11 | 33.10 | 35.30 | 32.26 | 34.98 | 50.1M |
| 2025-09-10 | 32.54 | 33.12 | 32.10 | 32.54 | 23.5M |
| 2025-09-09 | 33.28 | 33.30 | 32.00 | 32.54 | 21.6M |
| 2025-09-08 | 32.40 | 32.94 | 31.82 | 32.86 | 32.0M |
| 2025-09-05 | 31.50 | 32.60 | 31.00 | 32.22 | 38.8M |
| 2025-09-04 | 32.66 | 33.00 | 30.70 | 31.24 | 46.4M |
| 2025-09-03 | 33.76 | 33.96 | 32.34 | 32.66 | 37.4M |
| 2025-09-02 | 36.88 | 36.88 | 32.98 | 33.40 | 59.8M |
| 2025-09-01 | 35.92 | 37.00 | 35.02 | 36.22 | 51.3M |
| 2025-08-29 | 38.40 | 38.40 | 34.60 | 35.02 | 70.5M |
| 2025-08-28 | 35.12 | 38.62 | 35.12 | 38.60 | 75.1M |
| 2025-08-27 | 35.50 | 37.04 | 34.90 | 35.20 | 57.3M |
| 2025-08-26 | 37.02 | 37.02 | 34.76 | 34.94 | 63.3M |
| 2025-08-25 | 37.50 | 38.80 | 35.90 | 37.10 | 95.2M |
| 2025-08-22 | 32.98 | 36.10 | 31.56 | 36.06 | 147.7M |
| 2025-08-21 | 31.00 | 34.10 | 30.80 | 31.32 | 163.5M |
| 2025-08-20 | 28.60 | 30.30 | 28.24 | 29.72 | 64.6M |
| 2025-08-19 | 29.00 | 29.58 | 28.52 | 28.64 | 29.5M |
| 2025-08-18 | 27.02 | 29.68 | 27.02 | 28.80 | 82.0M |
| 2025-08-15 | 26.14 | 26.86 | 26.04 | 26.86 | 12.7M |
| 2025-08-14 | 26.92 | 27.00 | 26.24 | 26.38 | 17.4M |
| 2025-08-13 | 25.80 | 26.94 | 25.80 | 26.88 | 29.8M |
| 2025-08-12 | 24.90 | 25.80 | 24.84 | 25.76 | 18.1M |
| 2025-08-11 | 24.58 | 25.04 | 24.50 | 24.94 | 7.2M |
| 2025-08-08 | 25.24 | 25.24 | 24.52 | 24.56 | 9.3M |
| 2025-08-07 | 25.50 | 25.74 | 24.96 | 25.08 | 12.1M |
| 2025-08-06 | 25.80 | 26.20 | 25.28 | 25.32 | 14.2M |
| 2025-08-05 | 24.82 | 25.82 | 24.82 | 25.82 | 15.1M |
| 2025-08-04 | 24.40 | 24.80 | 24.20 | 24.78 | 7.3M |
| 2025-08-01 | 24.90 | 25.10 | 24.15 | 24.35 | 14.1M |
| 2025-07-31 | 25.15 | 26.10 | 24.90 | 24.90 | 20.3M |
| 2025-07-30 | 25.80 | 25.80 | 25.10 | 25.35 | 12.5M |
| 2025-07-29 | 25.35 | 26.20 | 24.55 | 25.80 | 41.9M |
| 2025-07-28 | 26.55 | 26.55 | 26.05 | 26.10 | 9.9M |
| 2025-07-25 | 26.35 | 26.55 | 25.90 | 26.45 | 9.5M |
| 2025-07-24 | 25.90 | 26.55 | 25.70 | 26.30 | 15.9M |
| 2025-07-23 | 25.60 | 25.95 | 25.30 | 25.90 | 14.1M |
| 2025-07-22 | 25.95 | 25.95 | 25.30 | 25.50 | 14.8M |
| 2025-07-21 | 26.15 | 26.15 | 25.75 | 25.95 | 8.7M |
| 2025-07-18 | 26.20 | 26.30 | 25.70 | 26.00 | 9.8M |
| 2025-07-17 | 24.90 | 26.35 | 24.75 | 25.90 | 24.2M |
| 2025-07-16 | 25.70 | 25.75 | 24.80 | 24.85 | 12.0M |
| 2025-07-15 | 25.30 | 25.80 | 24.85 | 25.50 | 17.7M |
| 2025-07-14 | 25.40 | 25.55 | 25.00 | 25.15 | 11.4M |
| 2025-07-11 | 24.75 | 25.30 | 24.40 | 25.00 | 16.0M |
| 2025-07-10 | 24.20 | 24.70 | 24.20 | 24.50 | 7.4M |
| 2025-07-09 | 24.30 | 24.60 | 24.15 | 24.25 | 8.0M |
| 2025-07-08 | 23.50 | 24.50 | 23.35 | 24.40 | 14.1M |
| 2025-07-07 | 23.75 | 23.75 | 23.25 | 23.45 | 6.4M |
| 2025-07-04 | 24.05 | 24.25 | 23.40 | 23.85 | 6.3M |
| 2025-07-03 | 23.65 | 24.65 | 23.65 | 24.05 | 9.8M |
| 2025-07-02 | 24.35 | 24.45 | 23.45 | 23.65 | 10.2M |
| 2025-06-30 | 24.50 | 24.80 | 24.25 | 24.30 | 9.9M |
| 2025-06-27 | 24.20 | 24.95 | 23.90 | 24.35 | 15.7M |
| 2025-06-26 | 23.95 | 24.35 | 23.75 | 24.00 | 8.8M |
| 2025-06-25 | 23.80 | 24.15 | 23.55 | 24.10 | 10.2M |
| 2025-06-24 | 23.20 | 23.70 | 23.20 | 23.55 | 7.6M |
| 2025-06-23 | 22.10 | 23.20 | 22.10 | 23.10 | 9.7M |
| 2025-06-20 | 22.35 | 22.85 | 22.15 | 22.40 | 6.3M |
| 2025-06-19 | 22.85 | 22.95 | 22.10 | 22.50 | 8.7M |
| 2025-06-18 | 23.05 | 23.15 | 22.60 | 22.85 | 5.8M |
| 2025-06-17 | 23.55 | 23.55 | 23.00 | 23.20 | 4.5M |
| 2025-06-16 | 23.30 | 23.60 | 23.00 | 23.45 | 4.3M |
| 2025-06-13 | 23.80 | 23.80 | 22.95 | 23.30 | 8.5M |
| 2025-06-12 | 24.20 | 24.30 | 23.65 | 23.80 | 6.9M |
| 2025-06-11 | 24.05 | 24.40 | 23.90 | 24.20 | 10.3M |
| 2025-06-10 | 24.10 | 24.20 | 23.35 | 23.85 | 9.6M |
| 2025-06-09 | 23.95 | 24.20 | 23.75 | 24.00 | 10.2M |
| 2025-06-06 | 23.80 | 24.20 | 23.40 | 23.80 | 15.6M |
| 2025-06-05 | 22.45 | 23.75 | 22.30 | 23.60 | 24.9M |
| 2025-06-04 | 22.05 | 22.45 | 21.90 | 22.30 | 7.6M |
| 2025-06-03 | 21.70 | 21.95 | 21.50 | 21.70 | 7.0M |
| 2025-06-02 | 21.80 | 21.80 | 21.00 | 21.60 | 3.6M |
| 2025-05-30 | 22.85 | 22.85 | 22.00 | 22.00 | 11.8M |
| 2025-05-29 | 22.30 | 23.00 | 22.25 | 22.95 | 8.9M |
| 2025-05-28 | 22.20 | 22.55 | 22.10 | 22.30 | 3.7M |
| 2025-05-27 | 22.30 | 22.35 | 21.95 | 22.25 | 3.9M |
| 2025-05-26 | 21.90 | 22.75 | 21.90 | 22.20 | 10.6M |
| 2025-05-23 | 22.05 | 22.35 | 21.80 | 21.90 | 7.3M |
| 2025-05-22 | 22.75 | 22.75 | 21.90 | 22.05 | 11.6M |
| 2025-05-21 | 22.60 | 22.85 | 22.50 | 22.70 | 6.8M |
| 2025-05-20 | 22.65 | 22.65 | 22.25 | 22.50 | 8.0M |
| 2025-05-19 | 22.80 | 22.80 | 22.15 | 22.55 | 5.6M |
| 2025-05-16 | 22.75 | 23.00 | 22.50 | 22.70 | 8.6M |
| 2025-05-15 | 23.40 | 23.40 | 22.60 | 22.75 | 8.0M |
| 2025-05-14 | 23.30 | 23.50 | 22.85 | 23.30 | 8.1M |
| 2025-05-13 | 24.00 | 24.50 | 22.90 | 23.15 | 15.0M |
| 2025-05-12 | 22.90 | 23.90 | 22.70 | 23.80 | 25.4M |
| 2025-05-09 | 23.05 | 23.05 | 22.30 | 22.50 | 14.3M |
| 2025-05-08 | 22.95 | 23.40 | 22.90 | 23.05 | 9.1M |
| 2025-05-07 | 23.90 | 24.10 | 22.90 | 23.05 | 11.7M |
| 2025-05-06 | 23.40 | 23.70 | 23.10 | 23.40 | 11.3M |
| 2025-05-02 | 22.90 | 23.50 | 22.45 | 23.40 | 4.2M |
| 2025-04-30 | 22.15 | 22.95 | 22.15 | 22.90 | 13.6M |
| 2025-04-29 | 22.20 | 22.40 | 22.00 | 22.15 | 5.0M |
| 2025-04-28 | 22.25 | 22.35 | 21.85 | 22.10 | 4.0M |
| 2025-04-25 | 22.40 | 22.55 | 22.05 | 22.20 | 9.0M |
| 2025-04-24 | 22.70 | 22.70 | 21.80 | 22.15 | 9.9M |
| 2025-04-23 | 21.85 | 22.65 | 21.85 | 22.40 | 18.9M |
| 2025-04-22 | 21.75 | 21.85 | 21.30 | 21.65 | 9.0M |
| 2025-04-17 | 21.35 | 21.65 | 20.95 | 21.35 | 8.5M |
| 2025-04-16 | 21.85 | 22.05 | 20.90 | 21.35 | 11.9M |
| 2025-04-15 | 22.45 | 22.50 | 21.40 | 21.85 | 16.9M |
| 2025-04-14 | 22.90 | 22.90 | 21.90 | 22.35 | 20.6M |
| 2025-04-11 | 20.95 | 22.35 | 20.75 | 21.80 | 24.8M |
| 2025-04-10 | 21.20 | 22.05 | 21.00 | 21.15 | 26.4M |
| 2025-04-09 | 19.08 | 20.60 | 18.70 | 20.40 | 34.5M |
| 2025-04-08 | 20.20 | 20.35 | 19.04 | 19.86 | 28.3M |
| 2025-04-07 | 21.15 | 21.70 | 19.26 | 19.44 | 48.1M |
| 2025-04-03 | 23.75 | 24.10 | 23.30 | 23.70 | 15.2M |
| 2025-04-02 | 23.90 | 24.70 | 23.60 | 24.20 | 29.7M |
| 2025-04-01 | 24.05 | 24.75 | 23.80 | 24.30 | 18.8M |
| 2025-03-31 | 24.00 | 24.40 | 23.50 | 23.85 | 19.2M |
| 2025-03-28 | 24.90 | 25.05 | 24.10 | 24.30 | 15.0M |
| 2025-03-27 | 24.35 | 25.25 | 24.00 | 24.80 | 37.5M |
| 2025-03-26 | 24.20 | 24.85 | 24.00 | 24.20 | 19.0M |
| 2025-03-25 | 25.00 | 25.05 | 23.90 | 24.05 | 19.9M |
| 2025-03-24 | 25.45 | 25.70 | 24.30 | 25.15 | 34.8M |
| 2025-03-21 | 26.45 | 26.80 | 25.20 | 25.65 | 46.5M |
| 2025-03-20 | 27.80 | 27.85 | 26.85 | 26.85 | 24.1M |
| 2025-03-19 | 28.35 | 28.35 | 27.55 | 27.70 | 28.2M |
| 2025-03-18 | 28.15 | 28.75 | 28.00 | 28.55 | 22.9M |
| 2025-03-17 | 28.10 | 28.15 | 27.25 | 27.80 | 15.3M |
| 2025-03-14 | 27.60 | 28.05 | 26.75 | 27.75 | 25.1M |
| 2025-03-13 | 29.15 | 29.15 | 27.10 | 27.50 | 38.3M |
| 2025-03-12 | 28.30 | 30.50 | 27.50 | 28.95 | 70.7M |
| 2025-03-11 | 26.45 | 28.15 | 26.45 | 27.90 | 26.5M |
| 2025-03-10 | 27.10 | 27.70 | 26.55 | 27.25 | 21.1M |
| 2025-03-07 | 27.90 | 28.40 | 27.00 | 27.20 | 40.5M |
| 2025-03-06 | 27.90 | 29.25 | 27.65 | 28.15 | 66.8M |
| 2025-03-05 | 26.70 | 27.15 | 26.15 | 27.00 | 38.1M |
| 2025-03-04 | 25.65 | 27.05 | 25.15 | 26.20 | 53.6M |
| 2025-03-03 | 28.40 | 28.45 | 25.80 | 26.30 | 85.5M |
| 2025-02-28 | 31.80 | 31.80 | 28.85 | 29.30 | 46.9M |
| 2025-02-27 | 33.70 | 34.70 | 31.00 | 31.90 | 60.9M |
| 2025-02-26 | 33.70 | 34.15 | 32.45 | 33.70 | 53.4M |
| 2025-02-25 | 33.00 | 35.45 | 32.30 | 33.15 | 62.4M |
| 2025-02-24 | 32.80 | 35.45 | 31.50 | 34.65 | 90.6M |
| 2025-02-21 | 28.85 | 33.15 | 28.05 | 32.85 | 117.1M |
| 2025-02-20 | 28.95 | 28.95 | 27.50 | 28.00 | 29.9M |
| 2025-02-19 | 26.55 | 29.00 | 26.35 | 28.75 | 64.0M |
| 2025-02-18 | 27.80 | 27.80 | 26.30 | 26.75 | 43.8M |
| 2025-02-17 | 27.50 | 28.00 | 26.70 | 27.70 | 51.0M |
| 2025-02-14 | 26.95 | 27.30 | 26.00 | 27.30 | 50.8M |
| 2025-02-13 | 29.20 | 29.30 | 26.40 | 26.65 | 67.6M |
| 2025-02-12 | 28.45 | 29.15 | 27.85 | 29.05 | 38.1M |
| 2025-02-11 | 29.35 | 29.35 | 28.00 | 28.25 | 32.1M |
| 2025-02-10 | 29.80 | 29.80 | 28.10 | 29.20 | 45.3M |
| 2025-02-07 | 30.20 | 30.75 | 28.55 | 29.60 | 69.0M |
| 2025-02-06 | 30.00 | 30.95 | 29.65 | 30.50 | 37.4M |
| 2025-02-05 | 28.65 | 30.60 | 28.50 | 29.40 | 40.4M |
| 2025-02-04 | 28.20 | 29.80 | 27.75 | 29.30 | 13.4M |
| 2025-02-03 | 27.50 | 28.45 | 26.60 | 28.30 | 16.1M |
| 2025-01-28 | 26.20 | 27.10 | 25.30 | 27.10 | 7.4M |
| 2025-01-27 | 30.00 | 30.05 | 26.65 | 26.95 | 60.6M |
| 2025-01-24 | 27.50 | 29.65 | 27.50 | 29.55 | 53.5M |
| 2025-01-23 | 28.90 | 29.65 | 26.20 | 27.10 | 73.9M |
| 2025-01-22 | 27.70 | 28.95 | 27.10 | 28.10 | 48.6M |
| 2025-01-21 | 26.30 | 28.00 | 26.00 | 27.60 | 60.3M |
| 2025-01-20 | 26.25 | 26.50 | 25.20 | 25.75 | 30.9M |
| 2025-01-17 | 24.00 | 26.30 | 23.70 | 25.70 | 52.6M |
| 2025-01-16 | 25.35 | 26.05 | 23.50 | 23.90 | 47.7M |
| 2025-01-15 | 24.90 | 25.40 | 24.00 | 25.05 | 33.1M |
| 2025-01-14 | 23.30 | 24.85 | 22.80 | 24.65 | 36.3M |
| 2025-01-13 | 22.60 | 23.70 | 22.30 | 23.20 | 34.7M |
| 2025-01-10 | 23.75 | 24.20 | 22.55 | 22.65 | 40.4M |
| 2025-01-09 | 21.70 | 23.75 | 21.35 | 23.70 | 48.1M |
| 2025-01-08 | 22.20 | 22.20 | 21.05 | 21.55 | 16.2M |
| 2025-01-07 | 22.30 | 22.40 | 21.30 | 22.15 | 26.5M |
| 2025-01-06 | 22.45 | 22.75 | 21.85 | 22.05 | 15.8M |
| 2025-01-03 | 23.25 | 23.35 | 21.95 | 22.20 | 29.2M |
| 2025-01-02 | 24.35 | 24.85 | 22.65 | 22.95 | 38.0M |