59.91
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 | 45.45 | 46.69 | 44.22 | 44.87 | 11.3M |
| 2024-12-30 | 45.00 | 47.43 | 44.60 | 44.96 | 10.8M |
| 2024-12-27 | 47.12 | 49.00 | 44.99 | 45.10 | 15.6M |
| 2024-12-26 | 43.00 | 48.33 | 42.78 | 48.10 | 13.6M |
| 2024-12-25 | 44.30 | 45.14 | 42.44 | 43.35 | 8.3M |
| 2024-12-24 | 44.60 | 45.10 | 42.13 | 44.69 | 11.4M |
| 2024-12-23 | 47.00 | 48.47 | 44.20 | 44.25 | 15.3M |
| 2024-12-20 | 43.00 | 49.99 | 43.00 | 46.69 | 17.2M |
| 2024-12-19 | 42.00 | 44.73 | 41.60 | 43.48 | 11.4M |
| 2024-12-18 | 40.00 | 44.89 | 38.61 | 42.91 | 12.1M |
| 2024-12-17 | 41.88 | 43.18 | 39.57 | 39.76 | 8.8M |
| 2024-12-16 | 47.07 | 47.98 | 42.72 | 42.86 | 13.0M |
| 2024-12-13 | 43.58 | 48.57 | 43.51 | 46.77 | 14.1M |
| 2024-12-12 | 46.48 | 46.48 | 43.16 | 44.37 | 13.4M |
| 2024-12-11 | 39.55 | 47.64 | 39.31 | 46.68 | 17.3M |
| 2024-12-10 | 41.50 | 41.88 | 39.48 | 40.00 | 7.1M |
| 2024-12-09 | 38.00 | 40.06 | 37.50 | 39.88 | 8.4M |
| 2024-12-06 | 38.53 | 39.01 | 37.41 | 38.00 | 5.8M |
| 2024-12-05 | 37.40 | 39.31 | 37.20 | 38.60 | 5.6M |
| 2024-12-04 | 39.58 | 40.37 | 37.48 | 37.48 | 6.7M |
| 2024-12-03 | 38.78 | 39.25 | 37.70 | 38.90 | 8.5M |
| 2024-12-02 | 39.98 | 41.98 | 38.50 | 39.10 | 16.0M |
| 2024-11-29 | 36.03 | 41.50 | 35.57 | 39.98 | 16.2M |
| 2024-11-28 | 34.11 | 37.86 | 33.50 | 36.58 | 14.1M |
| 2024-11-27 | 34.00 | 34.20 | 32.27 | 33.80 | 6.2M |
| 2024-11-26 | 34.59 | 35.56 | 34.00 | 34.05 | 5.4M |
| 2024-11-25 | 34.82 | 35.10 | 32.37 | 34.60 | 8.2M |
| 2024-11-22 | 36.25 | 38.39 | 34.80 | 34.95 | 9.6M |
| 2024-11-21 | 35.82 | 37.55 | 35.21 | 36.34 | 8.2M |
| 2024-11-20 | 34.58 | 36.24 | 33.98 | 35.97 | 7.9M |
| 2024-11-19 | 33.33 | 35.20 | 33.00 | 34.93 | 6.2M |
| 2024-11-18 | 35.30 | 36.16 | 32.70 | 33.05 | 8.2M |
| 2024-11-15 | 34.20 | 38.10 | 33.58 | 34.85 | 11.8M |
| 2024-11-14 | 35.57 | 36.50 | 34.21 | 34.40 | 6.6M |
| 2024-11-13 | 35.06 | 35.65 | 33.90 | 35.56 | 5.7M |
| 2024-11-12 | 36.31 | 36.31 | 34.78 | 35.16 | 6.7M |
| 2024-11-11 | 34.36 | 36.66 | 34.22 | 36.48 | 9.4M |
| 2024-11-08 | 33.98 | 35.61 | 33.90 | 34.24 | 7.7M |
| 2024-11-07 | 33.80 | 34.18 | 32.40 | 33.78 | 6.1M |
| 2024-11-06 | 34.68 | 34.90 | 32.76 | 33.84 | 10.8M |
| 2024-11-05 | 30.62 | 34.60 | 30.51 | 33.93 | 10.5M |
| 2024-11-04 | 29.65 | 30.82 | 29.51 | 30.51 | 3.6M |
| 2024-11-01 | 31.59 | 31.80 | 29.80 | 29.85 | 6.2M |
| 2024-10-31 | 30.85 | 31.92 | 30.24 | 31.48 | 5.5M |
| 2024-10-30 | 30.71 | 31.38 | 30.11 | 30.71 | 4.6M |
| 2024-10-29 | 32.18 | 32.60 | 30.95 | 30.95 | 6.6M |
| 2024-10-28 | 31.79 | 32.68 | 31.39 | 32.26 | 6.2M |
| 2024-10-25 | 31.38 | 31.88 | 30.87 | 31.52 | 4.9M |
| 2024-10-24 | 31.27 | 31.98 | 31.00 | 31.13 | 5.5M |
| 2024-10-23 | 31.74 | 33.44 | 31.34 | 31.58 | 8.4M |
| 2024-10-22 | 32.39 | 33.10 | 31.40 | 32.23 | 9.9M |
| 2024-10-21 | 31.00 | 34.99 | 30.40 | 32.01 | 13.5M |
| 2024-10-18 | 28.05 | 31.50 | 27.89 | 30.30 | 8.7M |
| 2024-10-17 | 28.11 | 28.80 | 27.81 | 27.94 | 4.8M |
| 2024-10-16 | 27.54 | 28.46 | 27.31 | 27.75 | 4.2M |
| 2024-10-15 | 28.70 | 29.74 | 28.11 | 28.20 | 6.9M |
| 2024-10-14 | 27.52 | 28.88 | 26.61 | 28.79 | 7.6M |
| 2024-10-11 | 29.20 | 29.20 | 27.00 | 27.64 | 7.5M |
| 2024-10-10 | 30.12 | 30.68 | 28.29 | 28.55 | 8.2M |
| 2024-10-09 | 31.50 | 32.90 | 29.52 | 29.62 | 14.2M |
| 2024-10-08 | 32.41 | 32.41 | 30.03 | 32.41 | 14.3M |
| 2024-09-30 | 24.05 | 27.18 | 23.83 | 27.01 | 10.2M |
| 2024-09-27 | 22.13 | 23.15 | 22.11 | 23.02 | 3.5M |
| 2024-09-26 | 21.29 | 21.89 | 21.10 | 21.89 | 4.2M |
| 2024-09-25 | 21.26 | 21.50 | 20.98 | 20.98 | 3.7M |
| 2024-09-24 | 20.18 | 20.98 | 20.03 | 20.92 | 3.1M |
| 2024-09-23 | 20.24 | 20.57 | 20.00 | 20.14 | 1.7M |
| 2024-09-20 | 20.40 | 20.62 | 20.03 | 20.15 | 1.5M |
| 2024-09-19 | 20.30 | 20.73 | 20.01 | 20.40 | 2.4M |
| 2024-09-18 | 20.30 | 20.41 | 19.92 | 20.30 | 2.7M |
| 2024-09-13 | 20.97 | 20.99 | 19.93 | 20.02 | 4.3M |
| 2024-09-12 | 21.47 | 21.54 | 20.93 | 20.99 | 2.7M |
| 2024-09-11 | 21.55 | 21.78 | 21.26 | 21.35 | 2.1M |
| 2024-09-10 | 21.87 | 21.89 | 21.13 | 21.78 | 3.6M |
| 2024-09-09 | 21.51 | 22.13 | 21.41 | 21.87 | 2.7M |
| 2024-09-06 | 22.05 | 22.21 | 21.60 | 21.79 | 3.7M |
| 2024-09-05 | 21.60 | 22.36 | 21.60 | 22.12 | 3.0M |
| 2024-09-04 | 21.55 | 22.09 | 21.45 | 21.81 | 2.6M |
| 2024-09-03 | 21.29 | 21.99 | 21.21 | 21.83 | 3.0M |
| 2024-09-02 | 22.30 | 22.45 | 21.30 | 21.33 | 4.0M |
| 2024-08-30 | 21.70 | 22.77 | 21.60 | 22.30 | 4.7M |
| 2024-08-29 | 20.99 | 21.84 | 20.85 | 21.66 | 3.3M |
| 2024-08-28 | 21.00 | 21.37 | 20.74 | 21.20 | 2.5M |
| 2024-08-27 | 21.64 | 22.17 | 20.98 | 21.09 | 4.1M |
| 2024-08-26 | 21.47 | 21.78 | 21.32 | 21.59 | 2.5M |
| 2024-08-23 | 21.05 | 21.50 | 20.70 | 21.31 | 2.5M |
| 2024-08-22 | 21.43 | 21.78 | 21.14 | 21.21 | 2.3M |
| 2024-08-21 | 21.78 | 22.31 | 21.39 | 21.57 | 2.7M |
| 2024-08-20 | 22.22 | 22.31 | 21.45 | 21.61 | 3.4M |
| 2024-08-19 | 22.85 | 23.07 | 22.15 | 22.24 | 4.0M |
| 2024-08-16 | 22.45 | 23.40 | 22.45 | 22.82 | 5.6M |
| 2024-08-15 | 21.63 | 22.96 | 21.63 | 22.40 | 4.7M |
| 2024-08-14 | 21.66 | 22.27 | 21.44 | 21.91 | 2.7M |
| 2024-08-13 | 21.12 | 21.65 | 21.10 | 21.64 | 1.7M |
| 2024-08-12 | 21.12 | 21.47 | 20.75 | 21.10 | 1.9M |
| 2024-08-09 | 21.76 | 22.02 | 21.31 | 21.32 | 2.0M |
| 2024-08-08 | 21.05 | 21.75 | 20.73 | 21.36 | 2.5M |
| 2024-08-07 | 21.19 | 21.83 | 21.19 | 21.36 | 2.0M |
| 2024-08-06 | 21.57 | 21.79 | 21.05 | 21.38 | 2.1M |
| 2024-08-05 | 21.92 | 22.35 | 21.04 | 21.06 | 3.7M |
| 2024-08-02 | 23.06 | 23.15 | 22.17 | 22.28 | 3.4M |
| 2024-08-01 | 22.99 | 23.70 | 22.78 | 23.40 | 3.6M |
| 2024-07-31 | 21.97 | 23.08 | 21.66 | 23.05 | 3.4M |
| 2024-07-30 | 21.64 | 22.09 | 21.02 | 21.86 | 2.4M |
| 2024-07-29 | 21.66 | 21.87 | 21.42 | 21.50 | 2.3M |
| 2024-07-26 | 21.58 | 22.08 | 21.32 | 21.83 | 3.1M |
| 2024-07-25 | 21.63 | 22.15 | 21.26 | 21.70 | 3.1M |
| 2024-07-24 | 22.50 | 22.89 | 21.60 | 21.91 | 3.7M |
| 2024-07-23 | 23.71 | 23.71 | 22.48 | 22.54 | 4.0M |
| 2024-07-22 | 24.18 | 24.18 | 23.59 | 23.71 | 3.9M |
| 2024-07-19 | 23.00 | 24.23 | 22.90 | 23.73 | 4.8M |
| 2024-07-18 | 22.71 | 23.32 | 22.26 | 23.12 | 5.2M |
| 2024-07-17 | 24.18 | 24.30 | 23.33 | 23.40 | 4.6M |
| 2024-07-16 | 23.99 | 24.40 | 23.29 | 24.17 | 6.9M |
| 2024-07-15 | 22.90 | 24.42 | 22.88 | 23.62 | 9.9M |
| 2024-07-12 | 22.05 | 22.28 | 21.80 | 22.08 | 2.3M |
| 2024-07-11 | 21.96 | 22.47 | 21.73 | 22.33 | 3.3M |
| 2024-07-10 | 21.13 | 21.70 | 21.13 | 21.50 | 2.4M |
| 2024-07-09 | 19.86 | 21.58 | 19.60 | 21.45 | 4.9M |
| 2024-07-08 | 20.51 | 20.88 | 19.88 | 19.96 | 3.2M |
| 2024-07-05 | 20.52 | 20.74 | 19.91 | 20.54 | 3.3M |
| 2024-07-04 | 21.55 | 21.80 | 20.63 | 20.67 | 3.2M |
| 2024-07-03 | 21.15 | 22.14 | 20.56 | 21.44 | 4.1M |
| 2024-07-02 | 21.29 | 21.59 | 20.96 | 21.07 | 2.4M |
| 2024-07-01 | 22.00 | 22.05 | 20.80 | 21.55 | 4.2M |
| 2024-06-28 | 22.01 | 22.94 | 21.83 | 22.12 | 4.2M |
| 2024-06-27 | 22.16 | 23.78 | 22.00 | 22.01 | 5.4M |
| 2024-06-26 | 21.12 | 22.37 | 20.83 | 22.25 | 3.5M |
| 2024-06-25 | 22.10 | 22.14 | 20.96 | 21.13 | 3.5M |
| 2024-06-24 | 22.90 | 23.58 | 22.01 | 22.08 | 5.0M |
| 2024-06-21 | 22.50 | 23.28 | 22.18 | 23.04 | 3.8M |
| 2024-06-20 | 27.40 | 28.97 | 27.20 | 27.95 | 5.7M |
| 2024-06-19 | 27.70 | 27.86 | 26.91 | 27.16 | 2.7M |
| 2024-06-18 | 27.63 | 27.87 | 27.22 | 27.60 | 2.6M |
| 2024-06-17 | 26.80 | 27.68 | 26.70 | 27.47 | 2.5M |
| 2024-06-14 | 27.45 | 27.45 | 26.75 | 27.00 | 3.1M |
| 2024-06-13 | 26.19 | 28.13 | 26.09 | 27.45 | 5.0M |
| 2024-06-12 | 26.00 | 26.49 | 25.78 | 26.07 | 2.2M |
| 2024-06-11 | 24.61 | 25.97 | 24.41 | 25.91 | 2.3M |
| 2024-06-07 | 24.82 | 25.55 | 24.53 | 24.91 | 1.7M |
| 2024-06-06 | 26.03 | 26.57 | 24.60 | 24.71 | 2.7M |
| 2024-06-05 | 25.88 | 26.43 | 25.53 | 25.80 | 2.0M |
| 2024-06-04 | 26.67 | 26.88 | 25.40 | 26.05 | 2.8M |
| 2024-06-03 | 27.36 | 27.80 | 26.52 | 26.78 | 4.7M |
| 2024-05-31 | 26.04 | 27.19 | 25.93 | 26.74 | 3.8M |
| 2024-05-30 | 25.38 | 26.26 | 24.88 | 26.07 | 2.1M |
| 2024-05-29 | 25.36 | 25.96 | 25.31 | 25.55 | 1.4M |
| 2024-05-28 | 25.41 | 26.29 | 25.20 | 25.49 | 2.3M |
| 2024-05-27 | 24.84 | 25.43 | 24.09 | 25.43 | 2.2M |
| 2024-05-24 | 25.48 | 25.65 | 24.60 | 24.62 | 1.7M |
| 2024-05-23 | 26.20 | 26.28 | 25.45 | 25.46 | 1.5M |
| 2024-05-22 | 25.97 | 26.40 | 25.68 | 26.22 | 1.5M |
| 2024-05-21 | 25.95 | 26.18 | 25.60 | 25.75 | 1.1M |
| 2024-05-20 | 25.87 | 26.26 | 25.55 | 26.03 | 1.8M |
| 2024-05-17 | 25.41 | 25.88 | 24.93 | 25.82 | 1.9M |
| 2024-05-16 | 25.22 | 25.65 | 25.10 | 25.17 | 1.4M |
| 2024-05-15 | 25.52 | 26.04 | 25.08 | 25.24 | 1.8M |
| 2024-05-14 | 25.95 | 26.67 | 25.62 | 25.65 | 3.1M |
| 2024-05-13 | 25.18 | 26.13 | 24.71 | 25.33 | 2.6M |
| 2024-05-10 | 26.69 | 26.75 | 25.26 | 25.38 | 2.3M |
| 2024-05-09 | 26.51 | 26.99 | 26.36 | 26.45 | 2.5M |
| 2024-05-08 | 27.55 | 27.55 | 26.44 | 26.52 | 2.0M |
| 2024-05-07 | 27.50 | 27.79 | 27.42 | 27.56 | 1.5M |
| 2024-05-06 | 27.89 | 28.13 | 27.47 | 27.71 | 1.8M |
| 2024-04-30 | 27.64 | 27.78 | 27.23 | 27.51 | 1.5M |
| 2024-04-29 | 26.68 | 27.75 | 26.60 | 27.69 | 2.4M |
| 2024-04-26 | 26.68 | 27.16 | 25.88 | 26.91 | 3.6M |
| 2024-04-25 | 26.36 | 27.05 | 26.10 | 26.85 | 2.2M |
| 2024-04-24 | 25.49 | 26.54 | 25.24 | 26.36 | 2.7M |
| 2024-04-23 | 24.70 | 25.33 | 24.70 | 25.29 | 2.0M |
| 2024-04-22 | 23.76 | 24.98 | 23.07 | 24.92 | 2.5M |
| 2024-04-19 | 24.52 | 24.67 | 23.83 | 24.00 | 1.6M |
| 2024-04-18 | 24.59 | 25.14 | 24.07 | 24.77 | 2.6M |
| 2024-04-17 | 23.52 | 24.76 | 23.38 | 24.62 | 3.3M |
| 2024-04-16 | 24.83 | 24.90 | 22.90 | 22.90 | 4.2M |
| 2024-04-15 | 25.60 | 26.54 | 24.61 | 25.06 | 3.0M |
| 2024-04-12 | 25.54 | 26.42 | 25.54 | 26.02 | 1.9M |
| 2024-04-11 | 25.76 | 26.27 | 25.47 | 25.62 | 1.6M |
| 2024-04-10 | 26.41 | 26.77 | 25.36 | 25.65 | 1.6M |
| 2024-04-09 | 26.30 | 26.78 | 25.94 | 26.67 | 1.4M |
| 2024-04-08 | 27.33 | 27.33 | 26.06 | 26.06 | 1.9M |
| 2024-04-03 | 27.51 | 27.98 | 26.70 | 27.20 | 1.9M |
| 2024-04-02 | 28.06 | 28.25 | 27.56 | 27.83 | 2.1M |
| 2024-04-01 | 28.08 | 28.49 | 27.77 | 28.18 | 2.4M |
| 2024-03-29 | 27.70 | 27.95 | 26.72 | 27.84 | 2.6M |
| 2024-03-28 | 26.72 | 27.95 | 26.53 | 27.56 | 2.7M |
| 2024-03-27 | 28.63 | 28.71 | 26.80 | 26.80 | 2.3M |
| 2024-03-26 | 29.04 | 29.62 | 28.12 | 28.60 | 2.8M |
| 2024-03-25 | 30.21 | 30.59 | 29.01 | 29.05 | 2.5M |
| 2024-03-22 | 30.62 | 31.05 | 29.99 | 30.15 | 2.5M |
| 2024-03-21 | 31.07 | 31.65 | 30.57 | 30.67 | 2.7M |
| 2024-03-20 | 30.91 | 31.39 | 30.66 | 31.07 | 2.0M |
| 2024-03-19 | 31.26 | 31.46 | 30.70 | 30.87 | 3.5M |
| 2024-03-18 | 30.31 | 31.47 | 30.00 | 31.25 | 3.5M |
| 2024-03-15 | 29.21 | 30.35 | 29.13 | 30.31 | 2.9M |
| 2024-03-14 | 29.80 | 30.12 | 29.17 | 29.55 | 2.4M |
| 2024-03-13 | 29.67 | 30.54 | 29.67 | 30.12 | 2.8M |
| 2024-03-12 | 29.66 | 30.18 | 29.27 | 29.85 | 3.1M |
| 2024-03-11 | 28.80 | 29.18 | 28.31 | 29.17 | 2.8M |
| 2024-03-08 | 28.38 | 29.19 | 27.80 | 28.96 | 3.4M |
| 2024-03-07 | 29.71 | 29.90 | 28.15 | 28.15 | 3.7M |
| 2024-03-06 | 29.22 | 29.73 | 28.40 | 29.03 | 3.8M |
| 2024-03-05 | 29.00 | 30.83 | 28.90 | 29.50 | 6.1M |
| 2024-03-04 | 29.38 | 29.58 | 28.07 | 29.18 | 3.6M |
| 2024-03-01 | 28.27 | 28.80 | 27.90 | 28.73 | 3.6M |
| 2024-02-29 | 25.97 | 28.04 | 25.81 | 27.74 | 4.2M |
| 2024-02-28 | 29.55 | 30.48 | 26.02 | 26.02 | 5.5M |
| 2024-02-27 | 27.86 | 29.45 | 27.66 | 29.45 | 3.3M |
| 2024-02-26 | 27.58 | 29.18 | 27.36 | 28.30 | 4.7M |
| 2024-02-23 | 27.00 | 28.18 | 26.58 | 27.93 | 4.1M |
| 2024-02-22 | 26.06 | 26.75 | 25.84 | 26.67 | 5.0M |
| 2024-02-21 | 25.30 | 26.87 | 24.39 | 25.73 | 6.5M |
| 2024-02-20 | 24.98 | 26.98 | 24.22 | 26.27 | 5.0M |
| 2024-02-19 | 24.42 | 25.37 | 24.13 | 24.98 | 5.1M |
| 2024-02-08 | 20.67 | 24.60 | 20.67 | 24.16 | 6.3M |
| 2024-02-07 | 21.00 | 21.87 | 19.89 | 20.60 | 5.0M |
| 2024-02-06 | 19.82 | 21.75 | 18.66 | 20.93 | 5.4M |
| 2024-02-05 | 22.73 | 22.73 | 19.88 | 20.44 | 4.6M |
| 2024-02-02 | 24.80 | 25.10 | 21.98 | 22.94 | 3.4M |
| 2024-02-01 | 25.10 | 25.56 | 23.98 | 24.79 | 3.9M |
| 2024-01-31 | 26.38 | 26.75 | 24.94 | 25.11 | 2.1M |
| 2024-01-30 | 27.51 | 27.61 | 26.53 | 26.64 | 1.9M |
| 2024-01-29 | 28.85 | 29.56 | 27.90 | 27.98 | 1.6M |
| 2024-01-26 | 29.80 | 29.80 | 28.77 | 28.90 | 1.9M |
| 2024-01-25 | 28.24 | 29.78 | 27.96 | 29.66 | 2.2M |
| 2024-01-24 | 28.88 | 29.03 | 27.22 | 28.24 | 2.7M |
| 2024-01-23 | 29.06 | 29.57 | 28.13 | 28.52 | 3.3M |
| 2024-01-22 | 30.83 | 31.58 | 28.80 | 29.26 | 2.8M |
| 2024-01-19 | 31.80 | 32.24 | 31.11 | 31.14 | 1.4M |
| 2024-01-18 | 31.84 | 32.39 | 30.80 | 31.68 | 2.0M |
| 2024-01-17 | 33.52 | 33.52 | 31.93 | 31.95 | 1.7M |
| 2024-01-16 | 33.70 | 34.02 | 32.96 | 33.68 | 1.3M |
| 2024-01-15 | 33.07 | 34.25 | 33.07 | 33.70 | 1.2M |
| 2024-01-12 | 34.30 | 34.36 | 33.33 | 33.55 | 1.5M |
| 2024-01-11 | 32.93 | 34.59 | 32.93 | 34.38 | 1.8M |
| 2024-01-10 | 33.58 | 34.10 | 32.65 | 33.22 | 1.9M |
| 2024-01-09 | 34.05 | 34.39 | 33.11 | 33.49 | 1.9M |
| 2024-01-08 | 34.60 | 34.85 | 33.42 | 33.55 | 2.0M |
| 2024-01-05 | 35.98 | 36.18 | 34.68 | 34.88 | 1.6M |
| 2024-01-04 | 36.39 | 36.39 | 35.30 | 35.82 | 1.4M |
| 2024-01-03 | 36.83 | 36.89 | 35.75 | 36.39 | 2.4M |
| 2024-01-02 | 38.00 | 38.00 | 36.79 | 37.03 | 2.6M |