Última Actualización: 2025-09-30
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
2023-12-29 33.61 33.76 33.29 33.30 1.9M
2023-12-28 33.40 33.75 33.20 33.69 1.7M
2023-12-27 33.43 33.64 33.32 33.39 2.7M
2023-12-26 33.26 33.66 33.15 33.53 1.7M
2023-12-22 33.64 33.72 33.08 33.20 3.1M
2023-12-21 33.80 33.82 33.21 33.49 2.6M
2023-12-20 33.76 34.16 33.50 33.52 4.1M
2023-12-19 34.09 34.09 33.75 34.00 6.5M
2023-12-18 33.92 34.12 33.65 33.93 5.0M
2023-12-15 34.35 34.56 33.81 34.04 51.6M
2023-12-14 33.95 34.80 33.68 34.46 9.6M
2023-12-13 32.65 33.89 32.65 33.60 6.4M
2023-12-12 32.61 33.03 32.45 32.81 4.2M
2023-12-11 32.60 32.79 32.40 32.50 4.8M
2023-12-08 31.78 32.28 31.78 32.12 4.1M
2023-12-07 31.73 32.00 31.62 31.87 4.2M
2023-12-06 31.70 32.18 31.53 31.55 4.4M
2023-12-05 31.77 32.00 31.31 31.32 4.6M
2023-12-04 31.85 32.37 31.43 32.25 8.8M
2023-12-01 30.65 31.29 30.36 31.26 3.3M
2023-11-30 30.01 30.91 29.70 30.69 6.9M
2023-11-29 29.79 30.33 29.79 29.96 3.3M
2023-11-28 29.61 29.75 29.29 29.56 2.9M
2023-11-27 29.20 29.86 29.20 29.75 4.1M
2023-11-24 28.86 29.63 28.86 29.35 1.7M
2023-11-22 28.42 29.40 28.19 29.16 3.4M
2023-11-21 28.30 28.44 28.18 28.19 1.6M
2023-11-20 28.26 28.54 28.02 28.42 1.3M
2023-11-17 28.05 28.39 27.85 28.38 1.4M
2023-11-16 28.04 28.33 27.74 27.85 2.3M
2023-11-15 27.88 28.49 27.88 28.13 1.9M
2023-11-14 26.96 28.17 26.96 27.81 1.8M
2023-11-13 26.31 26.62 26.31 26.37 1.6M
2023-11-10 26.16 26.68 25.88 26.57 1.3M
2023-11-09 26.42 26.52 25.94 26.01 2.1M
2023-11-08 26.65 26.71 26.23 26.23 1.6M
2023-11-07 26.40 26.72 26.25 26.65 2.1M
2023-11-06 27.60 27.68 26.21 26.57 3.8M
2023-11-03 27.17 27.86 27.10 27.64 2.1M
2023-11-02 25.57 26.68 25.42 26.57 4.0M
2023-11-01 25.70 25.79 24.65 25.21 5.5M
2023-10-31 26.36 26.59 26.12 26.57 2.8M
2023-10-30 26.52 26.67 26.22 26.28 2.5M
2023-10-27 26.75 26.79 26.02 26.16 1.5M
2023-10-26 26.10 26.98 26.05 26.69 1.8M
2023-10-25 26.85 27.02 26.13 26.18 1.6M
2023-10-24 27.06 27.38 26.83 27.12 1.8M
2023-10-23 26.95 27.15 26.70 26.84 2.1M
2023-10-20 27.55 27.68 26.76 26.96 1.7M
2023-10-19 28.09 28.37 27.57 27.64 2.2M
2023-10-18 28.22 28.39 28.06 28.21 2.3M
2023-10-17 27.92 28.84 27.83 28.52 2.3M
2023-10-16 27.86 28.29 27.73 28.15 1.3M
2023-10-13 27.68 27.99 27.32 27.50 1.9M
2023-10-12 28.24 28.30 27.48 27.62 2.9M
2023-10-11 27.91 28.30 27.61 28.29 2.1M
2023-10-10 27.64 28.10 27.49 27.78 2.7M
2023-10-09 27.07 27.59 27.04 27.40 1.8M
2023-10-06 26.81 27.64 26.70 27.42 2.9M
2023-10-05 26.56 27.12 26.56 27.03 2.0M
2023-10-04 26.79 26.97 26.42 26.85 2.1M
2023-10-03 27.22 27.41 26.52 26.77 2.4M
2023-10-02 28.26 28.39 27.20 27.44 3.1M
2023-09-29 28.38 28.75 28.25 28.39 2.9M
2023-09-28 27.52 28.29 27.52 28.10 1.6M
2023-09-27 27.66 27.94 27.45 27.62 2.7M
2023-09-26 27.91 28.25 27.51 27.52 2.3M
2023-09-25 27.84 28.36 27.81 28.25 1.3M
2023-09-22 28.16 28.34 27.90 28.05 2.0M
2023-09-21 28.82 28.86 28.14 28.14 1.7M
2023-09-20 29.23 29.47 29.01 29.06 1.7M
2023-09-19 29.25 29.39 28.95 29.08 1.6M
2023-09-18 29.11 29.36 28.85 29.18 1.5M
2023-09-15 28.96 29.46 28.93 29.16 3.6M
2023-09-14 29.00 29.24 28.96 29.13 1.5M
2023-09-13 29.05 29.08 28.53 28.61 1.6M
2023-09-12 28.30 29.10 28.30 28.87 1.6M
2023-09-11 28.65 28.79 28.27 28.30 1.7M
2023-09-08 27.93 28.49 27.76 28.48 2.1M
2023-09-07 28.21 28.32 27.69 27.87 2.8M
2023-09-06 28.24 28.71 28.11 28.43 1.9M
2023-09-05 29.13 29.33 28.41 28.54 2.7M
2023-09-01 29.00 29.48 29.00 29.19 2.2M
2023-08-31 29.27 29.30 28.79 28.80 2.8M
2023-08-30 28.52 29.20 28.49 29.11 3.0M
2023-08-29 28.24 28.67 28.09 28.49 1.9M
2023-08-28 27.85 28.31 27.80 28.20 1.4M
2023-08-25 27.78 28.00 27.50 27.73 1.5M
2023-08-24 27.46 28.15 27.32 27.59 1.9M
2023-08-23 27.14 27.39 27.02 27.34 1.6M
2023-08-22 27.64 27.67 27.03 27.05 1.3M
2023-08-21 27.58 27.79 27.32 27.54 1.5M
2023-08-18 27.16 27.64 27.16 27.55 1.2M
2023-08-17 27.60 27.85 27.34 27.39 1.3M
2023-08-16 27.60 28.01 27.44 27.48 1.9M
2023-08-15 27.84 27.90 27.63 27.68 1.7M
2023-08-14 28.25 28.26 27.76 28.08 1.6M
2023-08-11 27.86 28.47 27.86 28.41 1.9M
2023-08-10 28.62 28.72 28.09 28.12 2.3M
2023-08-09 29.03 29.05 28.33 28.36 2.5M
2023-08-08 28.59 29.18 28.17 29.09 2.4M
2023-08-07 28.71 29.11 28.57 29.08 2.0M
2023-08-04 28.28 28.97 28.27 28.53 2.7M
2023-08-03 28.25 28.81 27.71 28.57 3.0M
2023-08-02 28.62 28.73 28.16 28.46 3.0M
2023-08-01 28.24 28.97 28.24 28.95 3.1M
2023-07-31 28.61 28.94 28.49 28.69 3.2M
2023-07-28 29.24 29.24 28.51 28.66 2.9M
2023-07-27 29.43 29.51 28.71 28.81 2.6M
2023-07-26 29.08 29.40 29.05 29.17 1.9M
2023-07-25 28.78 29.12 28.62 28.88 1.8M
2023-07-24 28.54 28.97 28.48 28.81 2.1M
2023-07-21 28.70 28.77 28.28 28.41 1.9M
2023-07-20 28.38 28.73 28.32 28.57 1.9M
2023-07-19 28.18 28.54 28.13 28.47 2.2M
2023-07-18 27.73 28.28 27.71 28.19 1.6M
2023-07-17 27.32 27.84 27.29 27.69 1.9M
2023-07-14 28.24 28.24 27.32 27.32 3.0M
2023-07-13 27.77 28.18 27.53 28.01 2.1M
2023-07-12 28.07 28.15 27.71 27.71 2.4M
2023-07-11 27.44 27.77 27.35 27.58 2.6M
2023-07-10 27.13 27.47 27.13 27.34 4.9M
2023-07-07 26.80 27.58 26.70 27.23 4.3M
2023-07-06 26.77 26.96 26.40 26.86 1.7M
2023-07-05 27.01 27.31 26.80 27.12 2.5M
2023-07-03 27.20 27.59 27.01 27.38 0.6M
2023-06-30 27.23 27.38 26.97 27.16 1.7M
2023-06-29 26.86 27.07 26.70 26.95 1.5M
2023-06-28 26.51 26.66 26.26 26.59 1.7M
2023-06-27 26.10 26.69 25.99 26.56 1.8M
2023-06-26 25.43 26.12 25.43 25.94 2.0M
2023-06-23 25.25 25.60 25.14 25.43 11.9M
2023-06-22 26.10 26.18 25.56 25.60 4.2M
2023-06-21 26.18 26.50 26.01 26.22 4.1M
2023-06-20 26.22 26.50 25.87 26.28 3.6M
2023-06-16 26.73 26.91 26.32 26.43 5.0M
2023-06-15 26.61 26.88 26.49 26.70 5.1M
2023-06-14 27.26 27.45 26.71 26.77 4.1M
2023-06-13 26.29 27.21 26.23 27.12 2.0M
2023-06-12 26.44 26.84 25.67 26.26 1.7M
2023-06-09 26.49 26.58 26.15 26.56 2.5M
2023-06-08 26.47 26.61 26.10 26.49 2.7M
2023-06-07 26.13 26.74 25.87 26.48 2.7M
2023-06-06 25.29 26.27 25.25 26.04 2.4M
2023-06-05 25.63 25.73 25.19 25.40 2.1M
2023-06-02 25.20 26.02 25.08 25.75 2.2M
2023-06-01 24.81 25.07 24.57 24.95 2.5M
2023-05-31 24.94 25.15 24.23 24.54 12.3M
2023-05-30 25.41 25.55 24.73 25.21 3.4M
2023-05-26 25.46 25.52 25.24 25.42 2.4M
2023-05-25 24.78 25.44 24.59 25.29 2.8M
2023-05-24 25.01 25.04 24.31 24.72 2.5M
2023-05-23 25.20 25.87 25.18 25.18 2.8M
2023-05-22 24.61 25.31 24.48 25.20 2.8M
2023-05-19 25.07 25.15 24.31 24.50 1.9M
2023-05-18 24.40 24.97 24.23 24.93 3.0M
2023-05-17 23.70 24.49 23.70 24.44 1.9M
2023-05-16 23.75 24.02 23.45 23.45 3.7M
2023-05-15 23.66 24.09 23.61 23.95 2.0M
2023-05-12 23.72 23.97 23.21 23.47 4.6M
2023-05-11 22.60 23.43 22.46 23.43 4.1M
2023-05-10 22.87 23.25 22.16 22.82 10.5M
2023-05-09 23.26 23.39 22.81 22.84 5.8M
2023-05-08 24.35 24.40 23.58 23.58 2.8M
2023-05-05 23.61 24.03 23.35 24.03 4.1M
2023-05-04 23.65 23.65 21.89 22.99 8.5M
2023-05-03 25.05 25.36 24.52 24.54 4.3M
2023-05-02 25.99 25.99 24.63 25.00 3.9M
2023-05-01 25.92 26.32 25.87 26.07 2.8M
2023-04-28 25.41 26.12 25.41 25.99 2.8M
2023-04-27 25.26 25.74 25.12 25.60 2.9M
2023-04-26 25.14 25.45 24.81 25.14 2.6M
2023-04-25 25.45 25.57 25.08 25.21 2.2M
2023-04-24 25.76 26.03 25.72 25.89 2.0M
2023-04-21 26.10 26.10 25.64 25.81 1.9M
2023-04-20 26.18 26.46 26.01 26.07 2.7M
2023-04-19 26.00 26.56 26.00 26.41 2.5M
2023-04-18 25.77 26.20 25.63 26.16 2.7M
2023-04-17 25.27 25.82 25.24 25.77 3.1M
2023-04-14 25.63 25.78 25.07 25.29 2.0M
2023-04-13 25.21 25.44 24.94 25.29 1.8M
2023-04-12 25.30 25.56 24.94 25.25 3.5M
2023-04-11 24.74 25.28 24.59 25.00 3.1M
2023-04-10 24.47 24.86 24.29 24.51 2.2M
2023-04-06 24.43 24.91 24.36 24.63 3.0M
2023-04-05 24.14 24.39 23.87 24.30 3.8M
2023-04-04 25.43 25.55 24.16 24.51 4.1M
2023-04-03 25.38 25.48 24.86 25.09 3.3M
2023-03-31 25.00 25.42 24.65 25.39 4.1M
2023-03-30 24.56 24.82 24.41 24.70 3.5M
2023-03-29 24.10 24.19 23.78 24.18 2.5M
2023-03-28 23.85 24.07 23.48 23.67 2.7M
2023-03-27 24.16 24.34 23.65 24.00 2.6M
2023-03-24 23.41 23.61 22.59 23.58 3.8M
2023-03-23 24.45 24.80 23.67 23.99 2.8M
2023-03-22 25.54 25.69 24.28 24.38 3.5M
2023-03-21 25.07 26.03 25.07 25.69 5.3M
2023-03-20 23.80 24.58 23.72 24.12 4.6M
2023-03-17 25.35 25.35 23.45 23.46 15.7M
2023-03-16 24.02 25.20 23.35 24.86 5.0M
2023-03-15 24.83 25.03 23.59 24.08 4.9M
2023-03-14 25.86 26.64 25.41 25.66 4.8M
2023-03-13 26.37 26.50 24.61 25.08 6.6M
2023-03-10 28.23 28.36 27.17 27.26 4.0M
2023-03-09 30.26 30.43 28.48 28.62 3.1M
2023-03-08 30.94 31.10 30.40 30.47 2.1M
2023-03-07 31.69 31.73 30.96 31.06 3.0M
2023-03-06 32.11 32.26 31.49 31.60 2.3M
2023-03-03 32.05 32.23 31.68 32.15 2.2M
2023-03-02 31.94 32.10 31.10 31.93 2.3M
2023-03-01 31.32 32.61 31.20 32.31 2.6M
2023-02-28 31.43 31.82 31.41 31.42 4.5M
2023-02-27 31.68 31.86 31.18 31.38 1.9M
2023-02-24 30.86 31.39 30.74 31.35 2.3M
2023-02-23 31.57 31.91 31.10 31.43 1.7M
2023-02-22 31.53 31.62 31.13 31.30 1.8M
2023-02-21 32.22 32.32 31.22 31.33 2.7M
2023-02-17 32.76 32.84 32.45 32.75 1.6M
2023-02-16 32.43 33.25 32.39 32.86 1.8M
2023-02-15 32.75 32.94 32.55 32.78 1.8M
2023-02-14 32.27 32.95 32.14 32.88 2.9M
2023-02-13 31.93 32.44 31.68 32.39 1.7M
2023-02-10 31.77 31.88 31.27 31.80 2.4M
2023-02-09 31.48 32.68 30.80 31.82 3.7M
2023-02-08 32.10 32.95 32.10 32.76 3.1M
2023-02-07 31.59 32.58 31.50 32.47 1.7M
2023-02-06 32.05 32.34 31.65 31.80 1.9M
2023-02-03 32.24 32.77 32.16 32.35 1.9M
2023-02-02 32.58 32.74 32.27 32.52 3.0M
2023-02-01 31.82 32.50 31.60 32.28 2.1M
2023-01-31 31.10 32.07 30.73 32.07 2.5M
2023-01-30 31.00 31.44 30.94 30.98 1.8M
2023-01-27 31.18 31.53 31.06 31.23 1.5M
2023-01-26 30.80 31.33 30.64 31.30 2.6M
2023-01-25 30.31 30.83 30.18 30.71 1.4M
2023-01-24 30.20 30.73 29.93 30.59 1.7M
2023-01-23 30.34 30.64 30.17 30.51 1.6M
2023-01-20 29.78 30.40 29.74 30.28 1.2M
2023-01-19 29.76 30.02 29.29 29.63 3.1M
2023-01-18 30.75 31.01 30.31 30.32 2.2M
2023-01-17 30.58 30.81 30.46 30.76 2.0M
2023-01-13 30.37 30.73 30.17 30.53 2.4M
2023-01-12 30.70 30.84 30.46 30.62 1.8M
2023-01-11 29.94 30.63 29.94 30.58 1.7M
2023-01-10 29.80 29.94 29.54 29.90 2.0M
2023-01-09 30.22 30.40 29.59 29.64 2.1M
2023-01-06 29.82 30.35 29.68 30.22 1.9M
2023-01-05 29.44 29.63 29.25 29.40 1.8M
2023-01-04 28.79 29.70 28.77 29.67 2.1M
2023-01-03 29.03 29.22 28.33 28.60 1.9M