34.23
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 | 32.11 | 33.15 | 31.89 | 32.21 | 3.5M |
| 2024-12-30 | 32.40 | 33.10 | 31.81 | 32.06 | 2.7M |
| 2024-12-27 | 32.90 | 33.18 | 32.31 | 32.61 | 2.4M |
| 2024-12-26 | 32.92 | 33.44 | 32.86 | 32.95 | 1.7M |
| 2024-12-25 | 32.38 | 33.30 | 31.91 | 33.10 | 2.8M |
| 2024-12-24 | 32.40 | 32.54 | 31.60 | 32.40 | 3.6M |
| 2024-12-23 | 33.10 | 33.20 | 32.00 | 32.09 | 5.1M |
| 2024-12-20 | 33.50 | 33.90 | 33.30 | 33.47 | 3.7M |
| 2024-12-19 | 35.01 | 35.34 | 33.61 | 33.71 | 5.6M |
| 2024-12-18 | 35.70 | 36.15 | 35.30 | 35.48 | 2.0M |
| 2024-12-17 | 35.58 | 35.75 | 35.10 | 35.38 | 2.7M |
| 2024-12-16 | 35.75 | 36.30 | 35.25 | 35.48 | 3.4M |
| 2024-12-13 | 36.81 | 37.00 | 35.75 | 35.82 | 4.7M |
| 2024-12-12 | 37.29 | 37.29 | 36.30 | 37.01 | 4.2M |
| 2024-12-11 | 35.91 | 38.36 | 35.91 | 37.20 | 8.2M |
| 2024-12-10 | 36.40 | 37.29 | 35.90 | 36.01 | 7.6M |
| 2024-12-09 | 35.80 | 36.35 | 35.22 | 35.30 | 3.8M |
| 2024-12-06 | 35.30 | 36.09 | 34.81 | 35.77 | 3.9M |
| 2024-12-05 | 35.60 | 35.70 | 35.07 | 35.30 | 3.2M |
| 2024-12-04 | 36.28 | 36.95 | 35.50 | 35.72 | 4.2M |
| 2024-12-03 | 36.40 | 37.77 | 35.95 | 36.41 | 6.1M |
| 2024-12-02 | 35.78 | 36.50 | 35.08 | 36.30 | 4.5M |
| 2024-11-29 | 34.66 | 36.33 | 34.38 | 35.78 | 5.1M |
| 2024-11-28 | 35.26 | 35.41 | 34.65 | 34.68 | 3.4M |
| 2024-11-27 | 35.84 | 35.98 | 34.52 | 35.55 | 5.8M |
| 2024-11-26 | 36.30 | 37.49 | 35.70 | 35.99 | 7.2M |
| 2024-11-25 | 34.32 | 37.14 | 33.38 | 36.28 | 8.7M |
| 2024-11-22 | 34.91 | 36.14 | 34.33 | 34.40 | 4.9M |
| 2024-11-21 | 34.96 | 35.51 | 34.65 | 34.91 | 3.2M |
| 2024-11-20 | 34.66 | 35.28 | 34.13 | 35.15 | 3.8M |
| 2024-11-19 | 33.88 | 34.65 | 33.59 | 34.63 | 2.8M |
| 2024-11-18 | 33.65 | 34.87 | 33.32 | 33.85 | 4.2M |
| 2024-11-15 | 35.24 | 35.67 | 33.76 | 33.79 | 4.3M |
| 2024-11-14 | 37.34 | 37.35 | 35.18 | 35.42 | 4.7M |
| 2024-11-13 | 38.40 | 38.80 | 36.78 | 37.35 | 6.1M |
| 2024-11-12 | 39.00 | 40.55 | 38.00 | 38.86 | 10.4M |
| 2024-11-11 | 36.00 | 37.92 | 35.81 | 37.84 | 7.1M |
| 2024-11-08 | 36.80 | 37.44 | 35.91 | 36.00 | 5.6M |
| 2024-11-07 | 35.18 | 36.88 | 34.90 | 36.61 | 5.3M |
| 2024-11-06 | 36.00 | 36.59 | 34.98 | 35.60 | 7.3M |
| 2024-11-05 | 33.86 | 36.76 | 33.39 | 36.25 | 6.5M |
| 2024-11-04 | 33.42 | 34.36 | 33.00 | 33.84 | 3.2M |
| 2024-11-01 | 34.41 | 35.35 | 33.40 | 33.60 | 4.9M |
| 2024-10-31 | 34.99 | 35.16 | 34.20 | 34.67 | 4.6M |
| 2024-10-30 | 36.00 | 36.00 | 34.56 | 35.02 | 4.8M |
| 2024-10-29 | 37.00 | 37.96 | 36.00 | 36.20 | 9.2M |
| 2024-10-28 | 39.48 | 39.66 | 37.75 | 38.28 | 11.0M |
| 2024-10-25 | 37.12 | 39.90 | 36.80 | 38.83 | 11.6M |
| 2024-10-24 | 38.00 | 39.83 | 36.91 | 36.99 | 10.8M |
| 2024-10-23 | 37.71 | 37.89 | 36.50 | 36.75 | 5.2M |
| 2024-10-22 | 36.96 | 37.54 | 35.75 | 37.50 | 6.3M |
| 2024-10-21 | 36.85 | 37.09 | 35.01 | 36.71 | 7.5M |
| 2024-10-18 | 34.55 | 37.55 | 34.01 | 36.22 | 8.6M |
| 2024-10-17 | 35.00 | 35.98 | 34.42 | 34.55 | 5.6M |
| 2024-10-16 | 32.48 | 36.56 | 32.34 | 34.96 | 10.3M |
| 2024-10-15 | 34.05 | 34.84 | 32.90 | 32.90 | 7.6M |
| 2024-10-14 | 33.14 | 34.24 | 31.70 | 34.11 | 7.2M |
| 2024-10-11 | 36.00 | 36.14 | 32.69 | 33.32 | 7.8M |
| 2024-10-10 | 40.46 | 41.20 | 35.91 | 36.28 | 11.9M |
| 2024-10-09 | 42.00 | 44.20 | 39.01 | 40.00 | 11.4M |
| 2024-10-08 | 47.64 | 47.64 | 40.68 | 47.10 | 14.1M |
| 2024-09-30 | 36.00 | 40.10 | 33.80 | 39.70 | 12.8M |
| 2024-09-27 | 32.27 | 33.50 | 31.40 | 33.50 | 5.0M |
| 2024-09-26 | 28.38 | 31.28 | 28.22 | 31.26 | 6.8M |
| 2024-09-25 | 30.15 | 30.69 | 28.22 | 28.50 | 6.5M |
| 2024-09-24 | 26.73 | 29.29 | 26.64 | 29.28 | 4.8M |
| 2024-09-23 | 27.11 | 27.54 | 26.52 | 26.60 | 1.9M |
| 2024-09-20 | 28.26 | 28.28 | 26.76 | 27.12 | 2.5M |
| 2024-09-19 | 27.82 | 28.76 | 27.36 | 28.01 | 2.4M |
| 2024-09-18 | 27.25 | 28.00 | 27.19 | 27.80 | 1.8M |
| 2024-09-13 | 28.72 | 28.75 | 27.38 | 27.47 | 2.5M |
| 2024-09-12 | 29.16 | 30.18 | 28.50 | 28.58 | 2.4M |
| 2024-09-11 | 28.03 | 29.43 | 27.83 | 29.28 | 3.3M |
| 2024-09-10 | 28.00 | 28.53 | 27.56 | 28.18 | 2.4M |
| 2024-09-09 | 28.00 | 28.24 | 27.66 | 28.02 | 2.8M |
| 2024-09-06 | 29.96 | 30.22 | 28.00 | 28.15 | 3.7M |
| 2024-09-05 | 30.29 | 30.97 | 29.76 | 30.09 | 2.3M |
| 2024-09-04 | 30.02 | 30.69 | 29.46 | 30.14 | 2.6M |
| 2024-09-03 | 29.56 | 30.49 | 29.24 | 29.93 | 3.3M |
| 2024-09-02 | 31.28 | 31.28 | 29.44 | 29.55 | 3.5M |
| 2024-08-30 | 30.66 | 32.08 | 30.16 | 31.17 | 4.6M |
| 2024-08-29 | 31.98 | 32.02 | 30.55 | 30.66 | 4.4M |
| 2024-08-28 | 31.00 | 32.80 | 31.00 | 32.02 | 3.5M |
| 2024-08-27 | 32.22 | 32.65 | 31.67 | 32.08 | 1.6M |
| 2024-08-26 | 32.40 | 32.88 | 31.84 | 32.50 | 1.7M |
| 2024-08-23 | 33.00 | 33.47 | 32.20 | 32.41 | 1.6M |
| 2024-08-22 | 33.80 | 34.38 | 32.68 | 32.87 | 2.7M |
| 2024-08-21 | 34.20 | 34.29 | 33.64 | 33.78 | 2.4M |
| 2024-08-20 | 35.93 | 35.97 | 33.70 | 34.23 | 3.6M |
| 2024-08-19 | 36.27 | 37.10 | 35.62 | 35.86 | 2.4M |
| 2024-08-16 | 37.08 | 37.44 | 35.92 | 36.31 | 2.6M |
| 2024-08-15 | 37.95 | 38.59 | 36.84 | 37.15 | 2.2M |
| 2024-08-14 | 39.23 | 39.40 | 37.55 | 37.75 | 2.3M |
| 2024-08-13 | 39.41 | 39.85 | 38.82 | 39.21 | 1.6M |
| 2024-08-12 | 40.20 | 40.26 | 38.91 | 39.68 | 2.0M |
| 2024-08-09 | 42.05 | 42.37 | 39.90 | 39.91 | 2.7M |
| 2024-08-08 | 41.56 | 43.19 | 40.82 | 42.00 | 2.3M |
| 2024-08-07 | 42.38 | 42.87 | 41.01 | 41.36 | 2.5M |
| 2024-08-06 | 42.53 | 43.20 | 41.41 | 42.37 | 2.1M |
| 2024-08-05 | 43.24 | 45.39 | 41.81 | 41.92 | 3.4M |
| 2024-08-02 | 42.24 | 44.38 | 42.11 | 43.84 | 3.0M |
| 2024-08-01 | 44.65 | 45.15 | 42.57 | 42.68 | 2.5M |
| 2024-07-31 | 40.99 | 44.80 | 40.17 | 44.40 | 3.8M |
| 2024-07-30 | 41.74 | 41.74 | 40.50 | 40.99 | 1.5M |
| 2024-07-29 | 43.31 | 43.31 | 41.53 | 41.75 | 2.1M |
| 2024-07-26 | 42.08 | 44.12 | 42.08 | 43.21 | 2.1M |
| 2024-07-25 | 41.11 | 43.88 | 40.54 | 42.39 | 3.8M |
| 2024-07-24 | 39.68 | 41.35 | 39.30 | 40.99 | 4.3M |
| 2024-07-23 | 42.98 | 42.98 | 39.82 | 39.83 | 2.6M |
| 2024-07-22 | 43.39 | 44.16 | 42.61 | 42.95 | 2.3M |
| 2024-07-19 | 64.99 | 65.86 | 63.59 | 64.77 | 1.3M |
| 2024-07-18 | 64.50 | 65.55 | 63.02 | 64.98 | 2.1M |
| 2024-07-17 | 63.72 | 64.77 | 62.45 | 64.39 | 1.6M |
| 2024-07-16 | 64.99 | 65.17 | 63.26 | 63.72 | 1.6M |
| 2024-07-15 | 67.34 | 67.34 | 64.12 | 64.36 | 1.5M |
| 2024-07-12 | 70.50 | 70.67 | 66.66 | 66.87 | 1.7M |
| 2024-07-11 | 67.68 | 70.33 | 67.68 | 68.64 | 2.0M |
| 2024-07-10 | 66.16 | 68.60 | 65.00 | 67.20 | 2.1M |
| 2024-07-09 | 66.00 | 66.87 | 63.82 | 66.15 | 2.4M |
| 2024-07-08 | 69.02 | 69.49 | 65.52 | 66.00 | 2.9M |
| 2024-07-05 | 70.89 | 70.89 | 68.38 | 69.39 | 1.5M |
| 2024-07-04 | 71.56 | 72.05 | 69.81 | 70.49 | 2.1M |
| 2024-07-03 | 73.70 | 73.70 | 70.90 | 71.40 | 2.1M |
| 2024-07-02 | 77.00 | 77.00 | 73.28 | 73.70 | 2.7M |
| 2024-07-01 | 76.54 | 78.35 | 76.00 | 76.90 | 2.0M |
| 2024-06-28 | 79.07 | 81.00 | 76.00 | 76.39 | 2.0M |
| 2024-06-27 | 82.04 | 82.07 | 78.11 | 79.53 | 1.9M |
| 2024-06-26 | 82.19 | 83.34 | 80.55 | 82.19 | 1.5M |
| 2024-06-25 | 82.03 | 84.36 | 81.56 | 82.78 | 1.4M |
| 2024-06-24 | 83.42 | 85.28 | 82.00 | 82.50 | 1.5M |
| 2024-06-21 | 84.67 | 85.76 | 83.50 | 84.41 | 1.3M |
| 2024-06-20 | 86.22 | 86.79 | 84.62 | 85.00 | 1.2M |
| 2024-06-19 | 88.74 | 90.24 | 85.41 | 85.69 | 2.0M |
| 2024-06-18 | 89.69 | 91.20 | 88.89 | 89.35 | 0.8M |
| 2024-06-17 | 90.62 | 91.02 | 89.53 | 89.69 | 0.9M |
| 2024-06-14 | 90.94 | 92.41 | 89.77 | 90.12 | 1.7M |
| 2024-06-13 | 92.69 | 92.69 | 89.94 | 90.65 | 1.7M |
| 2024-06-12 | 92.50 | 95.15 | 91.10 | 92.50 | 1.7M |
| 2024-06-11 | 88.11 | 92.99 | 87.12 | 91.99 | 2.0M |
| 2024-06-07 | 90.17 | 90.58 | 86.53 | 87.70 | 1.2M |
| 2024-06-06 | 93.25 | 94.68 | 89.13 | 89.78 | 1.6M |
| 2024-06-05 | 91.90 | 94.80 | 90.81 | 92.86 | 1.7M |
| 2024-06-04 | 91.60 | 93.25 | 90.66 | 91.49 | 2.0M |
| 2024-06-03 | 94.69 | 95.00 | 91.70 | 92.85 | 1.5M |
| 2024-05-31 | 99.41 | 100.07 | 94.60 | 94.78 | 1.4M |
| 2024-05-30 | 99.92 | 103.00 | 99.00 | 99.71 | 0.8M |
| 2024-05-29 | 102.90 | 103.80 | 100.20 | 100.87 | 0.9M |
| 2024-05-28 | 104.00 | 105.20 | 101.60 | 102.90 | 1.4M |
| 2024-05-27 | 104.60 | 105.72 | 101.51 | 104.25 | 1.5M |
| 2024-05-24 | 109.83 | 110.38 | 104.89 | 105.35 | 1.3M |
| 2024-05-23 | 111.00 | 112.21 | 109.24 | 109.93 | 0.9M |
| 2024-05-22 | 112.00 | 113.36 | 110.71 | 111.66 | 0.9M |
| 2024-05-21 | 113.33 | 115.08 | 110.51 | 112.84 | 1.2M |
| 2024-05-20 | 114.42 | 115.50 | 111.88 | 113.64 | 1.3M |
| 2024-05-17 | 114.06 | 114.88 | 112.13 | 114.50 | 0.8M |
| 2024-05-16 | 115.13 | 116.64 | 113.80 | 114.09 | 1.2M |
| 2024-05-15 | 118.08 | 119.16 | 114.56 | 116.12 | 1.4M |
| 2024-05-14 | 118.66 | 120.30 | 117.43 | 119.26 | 1.2M |
| 2024-05-13 | 120.69 | 120.96 | 117.36 | 118.78 | 1.7M |
| 2024-05-10 | 124.25 | 124.87 | 120.07 | 120.98 | 1.7M |
| 2024-05-09 | 121.80 | 126.89 | 121.00 | 123.73 | 1.5M |
| 2024-05-08 | 121.01 | 123.30 | 118.91 | 121.99 | 1.7M |
| 2024-05-07 | 126.30 | 126.30 | 120.51 | 122.58 | 2.2M |
| 2024-05-06 | 119.50 | 130.50 | 119.11 | 126.43 | 2.4M |
| 2024-04-30 | 119.50 | 122.98 | 117.49 | 118.42 | 2.0M |
| 2024-04-29 | 107.51 | 117.19 | 107.51 | 117.17 | 1.5M |
| 2024-04-26 | 106.12 | 109.50 | 105.63 | 107.52 | 0.7M |
| 2024-04-25 | 107.89 | 108.06 | 106.24 | 107.00 | 0.5M |
| 2024-04-24 | 105.65 | 107.98 | 104.00 | 107.31 | 0.7M |
| 2024-04-23 | 103.58 | 106.01 | 102.53 | 105.10 | 1.1M |
| 2024-04-22 | 104.99 | 109.46 | 99.06 | 104.90 | 1.9M |
| 2024-04-19 | 108.30 | 109.60 | 107.88 | 108.81 | 0.5M |
| 2024-04-18 | 108.88 | 111.99 | 107.11 | 108.85 | 0.9M |
| 2024-04-17 | 110.62 | 112.06 | 107.50 | 108.12 | 1.0M |
| 2024-04-16 | 109.61 | 112.00 | 109.30 | 109.93 | 0.8M |
| 2024-04-15 | 108.92 | 111.80 | 108.60 | 110.48 | 0.6M |
| 2024-04-12 | 108.75 | 110.98 | 107.29 | 109.70 | 0.6M |
| 2024-04-11 | 107.82 | 110.49 | 106.52 | 108.75 | 0.7M |
| 2024-04-10 | 110.39 | 110.70 | 107.00 | 107.41 | 0.6M |
| 2024-04-09 | 107.46 | 109.63 | 106.66 | 108.68 | 0.6M |
| 2024-04-08 | 108.16 | 111.80 | 108.16 | 108.98 | 0.6M |
| 2024-04-03 | 110.00 | 112.99 | 109.19 | 110.25 | 0.6M |
| 2024-04-02 | 109.27 | 110.80 | 105.88 | 110.55 | 1.0M |
| 2024-04-01 | 112.79 | 112.79 | 108.53 | 109.79 | 0.8M |
| 2024-03-29 | 111.53 | 113.65 | 110.10 | 111.98 | 0.6M |
| 2024-03-28 | 113.27 | 115.89 | 111.20 | 112.30 | 0.6M |
| 2024-03-27 | 115.23 | 116.68 | 112.98 | 113.32 | 0.7M |
| 2024-03-26 | 113.88 | 117.20 | 112.71 | 115.23 | 0.9M |
| 2024-03-25 | 109.03 | 115.95 | 109.03 | 113.57 | 0.9M |
| 2024-03-22 | 110.98 | 111.52 | 109.04 | 110.88 | 0.5M |
| 2024-03-21 | 114.52 | 115.65 | 110.03 | 111.47 | 1.4M |
| 2024-03-20 | 115.20 | 116.66 | 113.00 | 115.12 | 0.8M |
| 2024-03-19 | 116.95 | 117.70 | 115.05 | 115.20 | 0.9M |
| 2024-03-18 | 117.64 | 119.80 | 115.20 | 116.74 | 0.7M |
| 2024-03-15 | 118.32 | 119.80 | 117.18 | 118.50 | 0.7M |
| 2024-03-14 | 119.48 | 120.52 | 117.20 | 118.66 | 0.5M |
| 2024-03-13 | 119.09 | 120.67 | 118.51 | 118.70 | 0.8M |
| 2024-03-12 | 118.93 | 120.84 | 116.00 | 119.53 | 1.0M |
| 2024-03-11 | 119.52 | 120.70 | 116.62 | 119.36 | 1.2M |
| 2024-03-08 | 109.90 | 120.89 | 109.48 | 120.59 | 1.9M |
| 2024-03-07 | 112.68 | 115.35 | 110.01 | 110.06 | 1.0M |
| 2024-03-06 | 110.50 | 113.32 | 109.00 | 112.60 | 0.8M |
| 2024-03-05 | 106.33 | 110.58 | 106.33 | 110.22 | 1.0M |
| 2024-03-04 | 107.31 | 108.89 | 103.89 | 108.09 | 1.6M |
| 2024-03-01 | 110.74 | 111.20 | 107.01 | 108.32 | 1.0M |
| 2024-02-29 | 105.44 | 110.95 | 104.86 | 110.51 | 1.1M |
| 2024-02-28 | 112.86 | 112.86 | 105.10 | 105.10 | 1.3M |
| 2024-02-27 | 113.10 | 113.99 | 109.99 | 111.99 | 1.0M |
| 2024-02-26 | 107.05 | 114.47 | 107.05 | 112.79 | 1.2M |
| 2024-02-23 | 110.63 | 110.83 | 105.51 | 108.57 | 1.1M |
| 2024-02-22 | 111.01 | 113.50 | 108.40 | 109.80 | 1.1M |
| 2024-02-21 | 111.52 | 115.00 | 111.52 | 112.71 | 0.8M |
| 2024-02-20 | 112.93 | 114.59 | 108.78 | 111.07 | 0.9M |
| 2024-02-19 | 117.42 | 117.42 | 109.63 | 112.75 | 1.3M |
| 2024-02-08 | 124.00 | 125.10 | 114.61 | 116.37 | 1.4M |
| 2024-02-07 | 122.80 | 124.74 | 113.83 | 121.00 | 1.5M |
| 2024-02-06 | 109.53 | 120.80 | 106.70 | 119.90 | 1.0M |
| 2024-02-05 | 105.34 | 112.88 | 105.03 | 109.53 | 0.9M |
| 2024-02-02 | 104.00 | 108.99 | 102.79 | 107.22 | 0.8M |
| 2024-02-01 | 101.33 | 108.40 | 99.91 | 104.71 | 1.0M |
| 2024-01-31 | 100.50 | 103.30 | 99.70 | 101.33 | 0.8M |
| 2024-01-30 | 98.35 | 103.24 | 98.34 | 100.50 | 0.7M |
| 2024-01-29 | 104.00 | 105.37 | 99.67 | 99.67 | 0.6M |
| 2024-01-26 | 101.45 | 104.00 | 99.11 | 102.30 | 1.0M |
| 2024-01-25 | 102.22 | 104.09 | 101.03 | 101.45 | 1.3M |
| 2024-01-24 | 105.05 | 107.78 | 102.27 | 104.28 | 0.9M |
| 2024-01-23 | 107.02 | 108.29 | 103.56 | 106.05 | 1.0M |
| 2024-01-22 | 110.48 | 112.06 | 105.53 | 106.99 | 1.0M |
| 2024-01-19 | 112.82 | 114.80 | 110.50 | 111.24 | 0.4M |
| 2024-01-18 | 113.04 | 115.13 | 109.61 | 114.22 | 0.7M |
| 2024-01-17 | 114.35 | 115.11 | 112.16 | 112.16 | 0.4M |
| 2024-01-16 | 112.30 | 114.98 | 111.87 | 114.39 | 0.4M |
| 2024-01-15 | 108.89 | 114.25 | 108.73 | 112.93 | 0.7M |
| 2024-01-12 | 112.24 | 113.63 | 109.73 | 110.21 | 0.5M |
| 2024-01-11 | 114.80 | 116.34 | 112.09 | 112.56 | 0.7M |
| 2024-01-10 | 114.44 | 115.99 | 110.68 | 115.13 | 0.6M |
| 2024-01-09 | 114.18 | 115.67 | 110.08 | 114.60 | 0.7M |
| 2024-01-08 | 113.51 | 114.97 | 111.67 | 112.09 | 0.7M |
| 2024-01-05 | 115.08 | 116.00 | 112.34 | 113.12 | 0.5M |
| 2024-01-04 | 118.60 | 118.62 | 114.21 | 115.26 | 0.9M |
| 2024-01-03 | 121.70 | 121.70 | 116.60 | 118.58 | 1.0M |
| 2024-01-02 | 125.81 | 125.81 | 118.52 | 121.19 | 1.3M |