24.01
Última Actualización: 2025-09-05
| 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 |
|---|---|---|---|---|---|
| 2025-09-05 | 24.10 | 24.17 | 24.01 | 24.01 | 8.3M |
| 2025-09-04 | 24.10 | 24.20 | 24.10 | 24.10 | 2.4M |
| 2025-09-03 | 24.09 | 24.21 | 24.02 | 24.12 | 2.4M |
| 2025-09-02 | 24.11 | 24.16 | 24.02 | 24.15 | 1.9M |
| 2025-08-29 | 25.00 | 25.13 | 24.34 | 24.70 | 9.4M |
| 2025-08-28 | 26.28 | 26.99 | 24.69 | 25.06 | 12.9M |
| 2025-08-27 | 26.50 | 26.96 | 26.29 | 26.47 | 14.3M |
| 2025-08-26 | 26.42 | 26.95 | 26.17 | 26.49 | 15.1M |
| 2025-08-25 | 26.35 | 26.56 | 26.20 | 26.43 | 4.6M |
| 2025-08-22 | 25.99 | 26.50 | 25.71 | 26.42 | 5.1M |
| 2025-08-21 | 25.29 | 25.95 | 25.29 | 25.86 | 3.9M |
| 2025-08-20 | 25.94 | 26.16 | 25.50 | 25.64 | 2.4M |
| 2025-08-19 | 25.79 | 26.23 | 25.68 | 26.18 | 6.7M |
| 2025-08-18 | 25.71 | 25.98 | 25.50 | 25.68 | 3.4M |
| 2025-08-15 | 25.63 | 25.80 | 25.45 | 25.78 | 3.9M |
| 2025-08-14 | 25.58 | 25.75 | 25.32 | 25.69 | 3.9M |
| 2025-08-13 | 25.65 | 26.07 | 25.51 | 26.00 | 4.1M |
| 2025-08-12 | 24.85 | 25.74 | 24.81 | 25.65 | 4.5M |
| 2025-08-11 | 24.84 | 24.84 | 24.45 | 24.67 | 2.7M |
| 2025-08-08 | 24.95 | 24.98 | 24.51 | 24.60 | 3.2M |
| 2025-08-07 | 25.40 | 25.52 | 24.87 | 25.05 | 4.5M |
| 2025-08-06 | 24.78 | 25.29 | 24.72 | 25.29 | 2.3M |
| 2025-08-05 | 24.69 | 24.91 | 24.60 | 24.86 | 1.5M |
| 2025-08-04 | 24.87 | 24.87 | 24.59 | 24.77 | 1.1M |
| 2025-08-01 | 24.89 | 24.89 | 24.40 | 24.65 | 2.5M |
| 2025-07-31 | 25.05 | 25.18 | 24.92 | 25.04 | 1.6M |
| 2025-07-30 | 25.28 | 25.42 | 25.04 | 25.16 | 1.6M |
| 2025-07-29 | 25.68 | 25.68 | 25.19 | 25.27 | 2.6M |
| 2025-07-28 | 25.63 | 25.71 | 25.44 | 25.66 | 1.6M |
| 2025-07-25 | 25.24 | 25.51 | 25.13 | 25.49 | 0.8M |
| 2025-07-24 | 25.40 | 25.54 | 25.07 | 25.17 | 1.8M |
| 2025-07-23 | 25.65 | 25.68 | 25.33 | 25.48 | 3.8M |
| 2025-07-22 | 25.62 | 25.78 | 24.96 | 25.49 | 3.6M |
| 2025-07-21 | 25.30 | 25.73 | 25.24 | 25.56 | 4.0M |
| 2025-07-18 | 25.21 | 25.24 | 25.03 | 25.17 | 3.2M |
| 2025-07-17 | 24.80 | 25.23 | 24.72 | 25.12 | 2.3M |
| 2025-07-16 | 25.02 | 25.08 | 24.66 | 24.79 | 2.6M |
| 2025-07-15 | 25.15 | 25.20 | 24.89 | 24.89 | 2.7M |
| 2025-07-14 | 25.03 | 25.10 | 24.83 | 25.08 | 4.0M |
| 2025-07-11 | 25.24 | 25.26 | 24.94 | 25.06 | 2.4M |
| 2025-07-10 | 24.95 | 25.34 | 24.92 | 25.32 | 2.8M |
| 2025-07-09 | 24.92 | 25.04 | 24.81 | 24.93 | 3.5M |
| 2025-07-08 | 24.84 | 24.94 | 24.64 | 24.82 | 3.8M |
| 2025-07-07 | 24.53 | 24.87 | 24.51 | 24.78 | 4.0M |
| 2025-07-03 | 24.68 | 24.90 | 24.61 | 24.73 | 1.8M |
| 2025-07-02 | 24.78 | 25.16 | 24.21 | 24.75 | 8.9M |
| 2025-07-01 | 24.46 | 25.09 | 24.43 | 24.95 | 4.9M |
| 2025-06-30 | 24.48 | 24.64 | 24.47 | 24.50 | 4.5M |
| 2025-06-27 | 24.40 | 25.13 | 24.30 | 24.50 | 8.7M |
| 2025-06-26 | 24.05 | 24.36 | 24.03 | 24.34 | 3.0M |
| 2025-06-25 | 23.96 | 24.07 | 23.93 | 24.07 | 2.4M |
| 2025-06-24 | 24.07 | 24.07 | 23.91 | 23.95 | 2.6M |
| 2025-06-23 | 23.95 | 24.07 | 23.84 | 24.04 | 2.9M |
| 2025-06-20 | 24.10 | 24.12 | 23.88 | 23.97 | 2.5M |
| 2025-06-18 | 23.98 | 24.07 | 23.90 | 23.99 | 2.6M |
| 2025-06-17 | 24.04 | 24.14 | 23.96 | 23.97 | 3.4M |
| 2025-06-16 | 24.12 | 24.19 | 24.03 | 24.11 | 2.5M |
| 2025-06-13 | 24.09 | 24.15 | 23.90 | 24.02 | 3.3M |
| 2025-06-12 | 24.15 | 24.27 | 24.13 | 24.15 | 2.5M |
| 2025-06-11 | 24.24 | 24.32 | 24.13 | 24.16 | 3.0M |
| 2025-06-10 | 24.10 | 24.17 | 24.06 | 24.12 | 3.2M |
| 2025-06-09 | 24.04 | 24.17 | 24.01 | 24.05 | 5.7M |
| 2025-06-06 | 23.95 | 24.07 | 23.91 | 24.06 | 4.9M |
| 2025-06-05 | 23.85 | 23.96 | 23.81 | 23.95 | 6.0M |
| 2025-06-04 | 23.73 | 23.83 | 23.72 | 23.80 | 3.8M |
| 2025-06-03 | 23.74 | 23.83 | 23.71 | 23.74 | 4.0M |
| 2025-06-02 | 23.76 | 23.80 | 23.68 | 23.72 | 4.1M |
| 2025-05-30 | 23.90 | 23.97 | 23.75 | 23.76 | 4.2M |
| 2025-05-29 | 23.91 | 23.98 | 23.79 | 23.93 | 2.9M |
| 2025-05-28 | 24.05 | 24.05 | 23.76 | 23.90 | 4.2M |
| 2025-05-27 | 23.88 | 23.98 | 23.77 | 23.90 | 5.1M |
| 2025-05-23 | 23.79 | 23.86 | 23.68 | 23.71 | 5.5M |
| 2025-05-22 | 23.91 | 23.96 | 23.83 | 23.87 | 4.9M |
| 2025-05-21 | 23.91 | 24.05 | 23.83 | 23.94 | 5.6M |
| 2025-05-20 | 23.80 | 24.16 | 23.79 | 24.12 | 10.3M |
| 2025-05-19 | 23.78 | 23.84 | 23.66 | 23.83 | 8.5M |
| 2025-05-16 | 23.80 | 23.89 | 23.75 | 23.85 | 18.7M |
| 2025-05-15 | 23.60 | 23.96 | 23.41 | 23.90 | 83.2M |
| 2025-05-14 | 13.19 | 13.24 | 12.87 | 12.87 | 10.5M |
| 2025-05-13 | 13.46 | 13.62 | 13.08 | 13.31 | 3.8M |
| 2025-05-12 | 13.20 | 14.06 | 12.90 | 13.28 | 6.6M |
| 2025-05-09 | 12.26 | 12.35 | 12.01 | 12.01 | 2.4M |
| 2025-05-08 | 12.15 | 12.54 | 11.94 | 12.22 | 3.3M |
| 2025-05-07 | 11.96 | 12.21 | 11.65 | 11.86 | 3.3M |
| 2025-05-06 | 11.80 | 11.96 | 11.38 | 11.70 | 4.0M |
| 2025-05-05 | 12.84 | 12.89 | 12.01 | 12.04 | 5.4M |
| 2025-05-02 | 12.62 | 13.11 | 12.61 | 13.00 | 2.9M |
| 2025-05-01 | 12.47 | 12.72 | 12.29 | 12.43 | 2.3M |
| 2025-04-30 | 12.34 | 12.38 | 11.89 | 12.27 | 3.1M |
| 2025-04-29 | 12.93 | 12.93 | 12.43 | 12.79 | 3.7M |
| 2025-04-28 | 11.85 | 12.99 | 11.80 | 12.94 | 5.9M |
| 2025-04-25 | 11.87 | 11.89 | 11.61 | 11.73 | 2.5M |
| 2025-04-24 | 11.70 | 12.11 | 11.47 | 12.00 | 2.6M |
| 2025-04-23 | 12.25 | 12.68 | 11.61 | 11.63 | 3.5M |
| 2025-04-22 | 11.61 | 11.82 | 11.38 | 11.57 | 4.0M |
| 2025-04-21 | 11.75 | 11.96 | 11.22 | 11.45 | 4.2M |
| 2025-04-17 | 11.07 | 11.93 | 11.06 | 11.90 | 4.6M |
| 2025-04-16 | 11.27 | 11.40 | 11.00 | 11.12 | 3.0M |
| 2025-04-15 | 11.48 | 11.66 | 11.19 | 11.21 | 3.9M |
| 2025-04-14 | 12.17 | 12.17 | 11.08 | 11.36 | 6.2M |
| 2025-04-11 | 12.03 | 12.32 | 11.27 | 11.81 | 5.7M |
| 2025-04-10 | 13.17 | 13.29 | 12.23 | 12.38 | 5.4M |
| 2025-04-09 | 11.22 | 14.02 | 11.22 | 13.64 | 8.8M |
| 2025-04-08 | 12.79 | 13.00 | 11.16 | 11.46 | 5.3M |
| 2025-04-07 | 11.90 | 13.21 | 11.46 | 12.41 | 6.7M |
| 2025-04-04 | 11.76 | 13.35 | 11.31 | 12.64 | 11.0M |
| 2025-04-03 | 13.32 | 13.45 | 12.07 | 12.45 | 10.1M |
| 2025-04-02 | 14.00 | 14.87 | 14.00 | 14.72 | 3.5M |
| 2025-04-01 | 14.29 | 14.50 | 14.12 | 14.16 | 3.7M |
| 2025-03-31 | 14.19 | 14.35 | 13.90 | 14.10 | 3.8M |
| 2025-03-28 | 15.06 | 15.28 | 14.34 | 14.54 | 5.1M |
| 2025-03-27 | 15.24 | 15.44 | 15.05 | 15.27 | 4.0M |
| 2025-03-26 | 15.56 | 15.60 | 15.04 | 15.31 | 4.1M |
| 2025-03-25 | 16.06 | 16.27 | 15.66 | 15.68 | 3.0M |
| 2025-03-24 | 16.35 | 16.38 | 15.74 | 16.03 | 3.7M |
| 2025-03-21 | 15.50 | 16.52 | 15.38 | 16.13 | 5.1M |
| 2025-03-20 | 16.30 | 16.64 | 16.05 | 16.05 | 2.7M |
| 2025-03-19 | 16.44 | 16.73 | 16.26 | 16.54 | 2.4M |
| 2025-03-18 | 16.30 | 16.64 | 16.10 | 16.57 | 2.5M |
| 2025-03-17 | 16.00 | 16.55 | 15.92 | 16.41 | 3.5M |
| 2025-03-14 | 15.89 | 16.33 | 15.54 | 15.68 | 3.5M |
| 2025-03-13 | 15.77 | 15.80 | 14.98 | 15.55 | 4.5M |
| 2025-03-12 | 16.24 | 16.43 | 15.45 | 15.65 | 6.5M |
| 2025-03-11 | 17.03 | 17.17 | 15.89 | 16.22 | 5.4M |
| 2025-03-10 | 18.20 | 18.49 | 16.77 | 17.17 | 7.5M |
| 2025-03-07 | 17.91 | 18.72 | 17.53 | 18.66 | 4.3M |
| 2025-03-06 | 18.04 | 18.10 | 17.07 | 17.84 | 6.9M |
| 2025-03-05 | 18.15 | 19.67 | 17.76 | 18.26 | 11.4M |
| 2025-03-04 | 17.47 | 17.59 | 16.92 | 17.37 | 6.3M |
| 2025-03-03 | 17.49 | 18.19 | 17.29 | 17.88 | 7.0M |
| 2025-02-28 | 17.38 | 17.81 | 17.13 | 17.32 | 3.1M |
| 2025-02-27 | 17.62 | 17.73 | 17.24 | 17.36 | 3.2M |
| 2025-02-26 | 17.90 | 17.99 | 17.38 | 17.43 | 3.2M |
| 2025-02-25 | 18.26 | 18.44 | 17.42 | 17.67 | 4.8M |
| 2025-02-24 | 18.28 | 18.38 | 17.67 | 17.98 | 3.8M |
| 2025-02-21 | 18.89 | 18.94 | 18.06 | 18.20 | 3.2M |
| 2025-02-20 | 19.10 | 19.10 | 18.40 | 18.89 | 2.7M |
| 2025-02-19 | 19.33 | 19.50 | 18.56 | 19.11 | 3.1M |
| 2025-02-18 | 20.16 | 20.21 | 19.18 | 19.58 | 3.6M |
| 2025-02-14 | 20.05 | 20.35 | 19.87 | 20.31 | 2.8M |
| 2025-02-13 | 19.48 | 19.96 | 19.36 | 19.83 | 2.2M |
| 2025-02-12 | 19.13 | 19.31 | 18.83 | 19.26 | 1.6M |
| 2025-02-11 | 18.75 | 19.35 | 18.69 | 19.35 | 2.3M |
| 2025-02-10 | 18.17 | 19.29 | 18.13 | 19.02 | 4.6M |
| 2025-02-07 | 18.92 | 18.93 | 18.04 | 18.04 | 4.0M |
| 2025-02-06 | 19.55 | 19.58 | 18.72 | 18.95 | 2.3M |
| 2025-02-05 | 19.23 | 19.40 | 19.00 | 19.33 | 1.9M |
| 2025-02-04 | 18.82 | 19.32 | 18.62 | 19.18 | 2.4M |
| 2025-02-03 | 19.53 | 19.58 | 18.79 | 18.88 | 3.8M |
| 2025-01-31 | 20.07 | 20.58 | 19.78 | 20.05 | 2.7M |
| 2025-01-30 | 19.93 | 20.30 | 19.75 | 20.06 | 2.8M |
| 2025-01-29 | 19.72 | 20.06 | 19.55 | 19.70 | 2.5M |
| 2025-01-28 | 20.13 | 20.46 | 19.59 | 19.63 | 2.3M |
| 2025-01-27 | 21.00 | 21.11 | 20.04 | 20.13 | 3.2M |
| 2025-01-24 | 20.70 | 21.25 | 20.65 | 20.84 | 3.2M |
| 2025-01-23 | 20.72 | 21.25 | 20.47 | 21.18 | 1.7M |
| 2025-01-22 | 20.56 | 20.98 | 20.38 | 20.84 | 1.9M |
| 2025-01-21 | 20.71 | 21.11 | 20.31 | 20.56 | 2.9M |
| 2025-01-17 | 20.48 | 20.83 | 20.11 | 20.45 | 2.9M |
| 2025-01-16 | 20.90 | 20.90 | 19.87 | 20.30 | 4.1M |
| 2025-01-15 | 21.39 | 21.60 | 20.78 | 20.97 | 2.5M |
| 2025-01-14 | 21.24 | 21.50 | 20.47 | 20.83 | 2.8M |
| 2025-01-13 | 20.40 | 21.51 | 20.35 | 21.31 | 3.9M |
| 2025-01-10 | 20.37 | 20.99 | 20.24 | 20.53 | 2.8M |
| 2025-01-08 | 21.03 | 21.03 | 20.52 | 20.56 | 2.4M |
| 2025-01-07 | 21.24 | 21.64 | 20.81 | 21.19 | 3.4M |
| 2025-01-06 | 21.85 | 22.01 | 20.75 | 21.10 | 4.8M |
| 2025-01-03 | 21.67 | 21.79 | 21.20 | 21.65 | 2.3M |
| 2025-01-02 | 22.09 | 22.41 | 21.63 | 21.67 | 2.6M |