38.02
Última Actualización: 2025-09-29
| 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 | 42.77 | 42.96 | 40.66 | 41.12 | 2.7M |
| 2024-12-30 | 43.44 | 43.60 | 42.71 | 42.77 | 1.6M |
| 2024-12-27 | 43.63 | 44.07 | 43.36 | 43.72 | 1.6M |
| 2024-12-26 | 43.12 | 43.80 | 43.10 | 43.63 | 1.5M |
| 2024-12-25 | 44.60 | 44.73 | 42.92 | 43.30 | 2.3M |
| 2024-12-24 | 43.86 | 44.58 | 43.65 | 44.56 | 2.1M |
| 2024-12-23 | 45.30 | 45.89 | 43.88 | 43.94 | 2.5M |
| 2024-12-20 | 44.85 | 45.76 | 44.84 | 45.45 | 2.1M |
| 2024-12-19 | 45.80 | 45.80 | 44.51 | 44.84 | 2.7M |
| 2024-12-18 | 46.60 | 46.97 | 46.28 | 46.50 | 1.8M |
| 2024-12-17 | 47.60 | 48.28 | 46.71 | 46.75 | 2.2M |
| 2024-12-16 | 47.87 | 48.61 | 47.38 | 47.72 | 2.4M |
| 2024-12-13 | 48.44 | 48.88 | 47.75 | 47.76 | 3.0M |
| 2024-12-12 | 48.60 | 48.96 | 48.30 | 48.66 | 2.3M |
| 2024-12-11 | 48.10 | 48.79 | 47.81 | 48.78 | 2.4M |
| 2024-12-10 | 49.57 | 49.77 | 48.36 | 48.36 | 3.1M |
| 2024-12-09 | 48.27 | 48.99 | 47.91 | 48.64 | 2.4M |
| 2024-12-06 | 48.19 | 48.60 | 47.69 | 48.33 | 2.5M |
| 2024-12-05 | 47.72 | 48.23 | 47.22 | 47.95 | 2.3M |
| 2024-12-04 | 48.71 | 49.48 | 47.71 | 47.76 | 3.1M |
| 2024-12-03 | 48.78 | 49.73 | 48.41 | 49.01 | 3.4M |
| 2024-12-02 | 48.33 | 49.57 | 47.90 | 49.00 | 3.8M |
| 2024-11-29 | 48.03 | 48.48 | 47.47 | 48.30 | 3.7M |
| 2024-11-28 | 48.62 | 49.35 | 48.18 | 48.32 | 4.6M |
| 2024-11-27 | 50.99 | 51.88 | 48.72 | 49.32 | 7.6M |
| 2024-11-26 | 46.59 | 51.32 | 46.10 | 51.32 | 6.8M |
| 2024-11-25 | 45.94 | 46.68 | 45.83 | 46.65 | 2.9M |
| 2024-11-22 | 48.90 | 49.24 | 46.30 | 46.30 | 3.5M |
| 2024-11-21 | 49.00 | 49.30 | 48.56 | 49.05 | 3.0M |
| 2024-11-20 | 48.33 | 48.98 | 47.86 | 48.88 | 3.1M |
| 2024-11-19 | 47.85 | 48.50 | 47.12 | 48.46 | 3.1M |
| 2024-11-18 | 50.50 | 51.08 | 47.10 | 47.69 | 5.0M |
| 2024-11-15 | 52.02 | 52.64 | 50.60 | 50.70 | 5.0M |
| 2024-11-14 | 55.60 | 55.80 | 52.61 | 52.69 | 7.7M |
| 2024-11-13 | 51.72 | 55.99 | 51.34 | 55.35 | 11.2M |
| 2024-11-12 | 53.58 | 53.66 | 51.33 | 51.72 | 5.6M |
| 2024-11-11 | 52.02 | 53.70 | 51.76 | 53.59 | 4.3M |
| 2024-11-08 | 52.26 | 53.69 | 52.26 | 52.51 | 5.3M |
| 2024-11-07 | 51.65 | 52.16 | 51.22 | 52.10 | 3.6M |
| 2024-11-06 | 52.60 | 53.15 | 51.61 | 51.97 | 5.5M |
| 2024-11-05 | 50.42 | 53.19 | 50.42 | 52.84 | 7.0M |
| 2024-11-04 | 51.76 | 51.99 | 50.00 | 50.60 | 5.7M |
| 2024-11-01 | 51.50 | 53.50 | 50.53 | 52.53 | 7.6M |
| 2024-10-31 | 51.78 | 52.60 | 51.77 | 51.80 | 4.9M |
| 2024-10-30 | 53.69 | 53.79 | 51.77 | 52.26 | 6.5M |
| 2024-10-29 | 57.10 | 57.39 | 53.98 | 54.10 | 8.8M |
| 2024-10-28 | 57.16 | 57.77 | 56.95 | 57.34 | 5.0M |
| 2024-10-25 | 56.93 | 57.79 | 56.79 | 57.18 | 6.0M |
| 2024-10-24 | 58.55 | 58.57 | 56.77 | 56.93 | 8.1M |
| 2024-10-23 | 60.84 | 60.84 | 58.66 | 58.95 | 11.0M |
| 2024-10-22 | 62.32 | 63.50 | 61.10 | 61.40 | 10.2M |
| 2024-10-21 | 61.66 | 64.50 | 61.03 | 62.18 | 13.5M |
| 2024-10-18 | 65.00 | 66.01 | 62.06 | 62.96 | 19.8M |
| 2024-10-17 | 83.00 | 84.88 | 68.61 | 68.96 | 20.4M |
| 2024-10-16 | 99.06 | 105.51 | 88.00 | 90.40 | 19.5M |
| 2024-10-15 | 105.00 | 115.44 | 92.07 | 96.73 | 18.8M |
| 2024-10-14 | 101.00 | 155.90 | 101.00 | 109.95 | 21.4M |
| 2024-10-11 | 87.12 | 245.00 | 87.12 | 178.01 | 31.9M |