33.87
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 | 28.03 | 28.03 | 27.13 | 27.21 | 1.3M |
| 2024-12-30 | 28.34 | 28.35 | 27.50 | 27.91 | 1.2M |
| 2024-12-27 | 28.47 | 28.76 | 28.19 | 28.32 | 1.8M |
| 2024-12-26 | 27.54 | 28.98 | 27.48 | 28.33 | 2.7M |
| 2024-12-25 | 27.99 | 28.40 | 27.09 | 27.54 | 1.5M |
| 2024-12-24 | 27.71 | 28.18 | 27.11 | 27.99 | 2.1M |
| 2024-12-23 | 29.03 | 29.39 | 27.60 | 27.71 | 2.7M |
| 2024-12-20 | 28.64 | 29.38 | 28.50 | 29.03 | 1.9M |
| 2024-12-19 | 28.45 | 28.75 | 28.00 | 28.64 | 2.0M |
| 2024-12-18 | 29.20 | 29.38 | 28.41 | 28.73 | 2.7M |
| 2024-12-17 | 31.15 | 31.30 | 29.01 | 29.03 | 3.4M |
| 2024-12-16 | 30.85 | 31.88 | 30.31 | 31.02 | 2.9M |
| 2024-12-13 | 32.00 | 32.00 | 30.83 | 30.85 | 3.1M |
| 2024-12-12 | 31.79 | 32.57 | 31.29 | 32.00 | 3.5M |
| 2024-12-11 | 31.43 | 31.94 | 31.06 | 31.76 | 3.4M |
| 2024-12-10 | 32.00 | 32.00 | 31.01 | 31.44 | 4.8M |
| 2024-12-09 | 29.90 | 32.03 | 29.68 | 31.27 | 6.7M |
| 2024-12-06 | 30.20 | 30.50 | 29.74 | 30.12 | 1.6M |
| 2024-12-05 | 29.49 | 30.26 | 29.36 | 30.09 | 1.5M |
| 2024-12-04 | 30.30 | 30.40 | 29.40 | 29.49 | 1.9M |
| 2024-12-03 | 30.62 | 30.70 | 29.99 | 30.30 | 1.6M |
| 2024-12-02 | 30.45 | 30.80 | 30.39 | 30.63 | 2.2M |
| 2024-11-29 | 30.84 | 30.88 | 30.01 | 30.55 | 2.2M |
| 2024-11-28 | 31.35 | 31.58 | 30.36 | 30.72 | 2.5M |
| 2024-11-27 | 29.74 | 31.36 | 28.70 | 31.21 | 3.6M |
| 2024-11-26 | 29.61 | 30.13 | 29.26 | 29.33 | 1.4M |
| 2024-11-25 | 29.32 | 29.79 | 28.91 | 29.60 | 1.8M |
| 2024-11-22 | 30.76 | 30.87 | 29.46 | 29.51 | 2.0M |
| 2024-11-21 | 30.65 | 31.25 | 30.35 | 30.76 | 2.0M |
| 2024-11-20 | 30.14 | 31.04 | 29.88 | 30.55 | 2.3M |
| 2024-11-19 | 29.00 | 30.80 | 29.00 | 30.26 | 3.0M |
| 2024-11-18 | 29.60 | 29.97 | 28.52 | 29.00 | 1.9M |
| 2024-11-15 | 30.64 | 30.68 | 29.56 | 29.58 | 2.1M |
| 2024-11-14 | 31.67 | 32.18 | 30.10 | 30.45 | 2.6M |
| 2024-11-13 | 31.29 | 31.97 | 30.66 | 31.78 | 2.8M |
| 2024-11-12 | 32.37 | 33.29 | 31.24 | 31.60 | 4.2M |
| 2024-11-11 | 31.83 | 32.35 | 30.94 | 32.28 | 4.9M |
| 2024-11-08 | 31.05 | 31.99 | 30.91 | 31.15 | 4.3M |
| 2024-11-07 | 30.00 | 31.19 | 29.55 | 30.90 | 4.3M |
| 2024-11-06 | 30.52 | 31.06 | 29.83 | 30.25 | 3.2M |
| 2024-11-05 | 29.15 | 30.79 | 29.10 | 30.43 | 3.1M |
| 2024-11-04 | 27.77 | 29.09 | 27.77 | 29.00 | 2.0M |
| 2024-11-01 | 29.65 | 30.00 | 28.06 | 28.17 | 3.3M |
| 2024-10-31 | 29.18 | 30.07 | 28.95 | 29.95 | 2.6M |
| 2024-10-30 | 29.80 | 29.95 | 28.95 | 29.40 | 2.8M |
| 2024-10-29 | 30.80 | 30.97 | 29.71 | 29.86 | 3.2M |
| 2024-10-28 | 30.88 | 31.12 | 30.49 | 30.86 | 3.1M |
| 2024-10-25 | 31.05 | 31.40 | 30.82 | 30.96 | 2.9M |
| 2024-10-24 | 31.51 | 31.70 | 30.80 | 31.06 | 2.8M |
| 2024-10-23 | 31.50 | 32.79 | 31.49 | 31.73 | 5.3M |
| 2024-10-22 | 31.74 | 32.14 | 30.77 | 31.45 | 4.5M |
| 2024-10-21 | 31.20 | 32.31 | 31.00 | 31.95 | 6.9M |
| 2024-10-18 | 30.00 | 31.14 | 29.30 | 30.66 | 4.8M |
| 2024-10-17 | 31.39 | 31.42 | 30.11 | 30.20 | 4.9M |
| 2024-10-16 | 29.55 | 31.20 | 29.32 | 31.14 | 5.8M |
| 2024-10-15 | 29.34 | 30.44 | 29.12 | 30.03 | 4.2M |
| 2024-10-14 | 28.26 | 29.68 | 28.26 | 29.56 | 3.6M |
| 2024-10-11 | 29.58 | 30.00 | 27.72 | 28.08 | 3.6M |
| 2024-10-10 | 29.11 | 30.86 | 28.50 | 29.90 | 5.3M |
| 2024-10-09 | 31.31 | 31.36 | 29.10 | 29.10 | 5.5M |
| 2024-10-08 | 33.00 | 33.00 | 30.00 | 32.32 | 7.7M |
| 2024-09-30 | 28.25 | 30.28 | 27.95 | 30.00 | 6.7M |
| 2024-09-27 | 26.50 | 27.80 | 26.22 | 27.67 | 4.5M |
| 2024-09-26 | 26.14 | 26.43 | 25.55 | 26.43 | 3.6M |
| 2024-09-25 | 24.80 | 27.10 | 24.79 | 26.26 | 4.4M |
| 2024-09-24 | 24.27 | 24.70 | 23.89 | 24.70 | 1.6M |
| 2024-09-23 | 23.58 | 24.30 | 23.58 | 24.03 | 1.0M |
| 2024-09-20 | 23.93 | 24.09 | 23.61 | 23.77 | 0.8M |
| 2024-09-19 | 23.69 | 23.98 | 23.35 | 23.90 | 1.0M |
| 2024-09-18 | 23.66 | 23.80 | 23.02 | 23.43 | 1.0M |
| 2024-09-13 | 24.16 | 24.23 | 23.67 | 23.70 | 1.1M |
| 2024-09-12 | 24.32 | 24.60 | 24.15 | 24.18 | 0.8M |
| 2024-09-11 | 24.79 | 24.79 | 24.34 | 24.41 | 0.8M |
| 2024-09-10 | 24.55 | 24.88 | 24.27 | 24.79 | 1.0M |
| 2024-09-09 | 24.46 | 24.77 | 24.28 | 24.52 | 0.8M |
| 2024-09-06 | 25.10 | 25.81 | 24.59 | 24.65 | 1.2M |
| 2024-09-05 | 24.93 | 25.43 | 24.90 | 25.28 | 0.9M |
| 2024-09-04 | 24.91 | 25.17 | 24.70 | 24.89 | 0.9M |
| 2024-09-03 | 24.68 | 25.08 | 24.67 | 25.05 | 1.1M |
| 2024-09-02 | 25.55 | 25.60 | 24.62 | 24.67 | 1.6M |
| 2024-08-30 | 25.79 | 26.01 | 25.10 | 25.53 | 2.0M |
| 2024-08-29 | 24.70 | 25.42 | 24.34 | 25.25 | 1.4M |
| 2024-08-28 | 24.50 | 24.98 | 24.50 | 24.63 | 1.0M |
| 2024-08-27 | 25.78 | 25.90 | 24.76 | 24.85 | 1.6M |
| 2024-08-26 | 25.50 | 25.79 | 25.40 | 25.76 | 1.1M |
| 2024-08-23 | 26.16 | 26.46 | 25.50 | 25.61 | 2.0M |
| 2024-08-22 | 27.03 | 27.27 | 26.41 | 26.49 | 1.6M |
| 2024-08-21 | 26.90 | 27.20 | 26.63 | 26.99 | 1.0M |
| 2024-08-20 | 27.34 | 27.36 | 26.70 | 26.90 | 1.3M |
| 2024-08-19 | 27.50 | 27.78 | 27.22 | 27.34 | 1.8M |
| 2024-08-16 | 28.31 | 28.48 | 27.92 | 28.00 | 2.1M |
| 2024-08-15 | 27.68 | 28.10 | 27.41 | 28.02 | 2.0M |
| 2024-08-14 | 27.78 | 28.30 | 27.60 | 27.97 | 1.8M |
| 2024-08-13 | 27.76 | 27.92 | 27.37 | 27.82 | 1.6M |
| 2024-08-12 | 28.30 | 28.30 | 27.20 | 27.57 | 2.5M |
| 2024-08-09 | 28.82 | 29.36 | 28.30 | 28.36 | 3.1M |
| 2024-08-08 | 30.61 | 30.79 | 28.88 | 28.90 | 6.0M |
| 2024-08-07 | 29.88 | 31.20 | 29.60 | 31.00 | 7.5M |
| 2024-08-06 | 29.17 | 30.45 | 28.50 | 29.58 | 5.7M |
| 2024-08-05 | 30.23 | 30.97 | 28.70 | 28.79 | 6.5M |
| 2024-08-02 | 32.00 | 33.11 | 30.50 | 30.52 | 9.6M |
| 2024-08-01 | 30.50 | 32.00 | 30.39 | 32.00 | 10.1M |
| 2024-07-31 | 29.85 | 30.64 | 29.26 | 30.56 | 7.1M |
| 2024-07-30 | 29.98 | 30.53 | 29.47 | 30.15 | 6.2M |
| 2024-07-29 | 31.18 | 31.60 | 30.20 | 30.39 | 7.1M |
| 2024-07-26 | 29.97 | 31.23 | 28.55 | 30.63 | 8.2M |
| 2024-07-25 | 30.13 | 31.13 | 29.29 | 30.29 | 7.8M |
| 2024-07-24 | 28.30 | 31.66 | 28.26 | 30.09 | 9.0M |
| 2024-07-23 | 28.35 | 29.43 | 28.35 | 28.78 | 6.8M |
| 2024-07-22 | 26.81 | 28.40 | 26.76 | 28.07 | 3.7M |
| 2024-07-19 | 27.20 | 27.77 | 27.02 | 27.16 | 2.0M |
| 2024-07-18 | 27.00 | 27.59 | 26.31 | 27.34 | 2.1M |
| 2024-07-17 | 28.16 | 28.17 | 27.12 | 27.19 | 2.8M |
| 2024-07-16 | 27.90 | 28.68 | 27.51 | 28.52 | 4.8M |
| 2024-07-15 | 26.99 | 28.36 | 26.70 | 28.36 | 5.0M |
| 2024-07-12 | 26.78 | 27.47 | 26.31 | 26.99 | 2.6M |
| 2024-07-11 | 26.50 | 26.83 | 26.15 | 26.67 | 1.9M |
| 2024-07-10 | 26.17 | 26.94 | 25.93 | 26.09 | 2.5M |
| 2024-07-09 | 26.30 | 27.26 | 26.06 | 27.14 | 2.4M |
| 2024-07-08 | 27.45 | 27.45 | 26.19 | 26.32 | 1.9M |
| 2024-07-05 | 27.00 | 27.69 | 26.50 | 27.47 | 1.8M |
| 2024-07-04 | 27.86 | 28.15 | 27.10 | 27.11 | 2.1M |
| 2024-07-03 | 28.45 | 28.45 | 27.73 | 27.84 | 2.6M |
| 2024-07-02 | 28.40 | 30.16 | 28.03 | 28.84 | 3.9M |
| 2024-07-01 | 28.88 | 29.15 | 27.96 | 28.40 | 2.5M |
| 2024-06-28 | 27.65 | 29.28 | 27.59 | 28.92 | 3.1M |
| 2024-06-27 | 28.79 | 28.87 | 27.81 | 27.97 | 2.2M |
| 2024-06-26 | 27.71 | 28.90 | 27.15 | 28.90 | 3.1M |
| 2024-06-25 | 28.24 | 28.83 | 27.66 | 27.92 | 3.1M |
| 2024-06-24 | 29.55 | 30.43 | 28.47 | 28.48 | 3.2M |
| 2024-06-21 | 29.66 | 30.38 | 29.34 | 29.92 | 2.3M |
| 2024-06-20 | 31.08 | 31.10 | 29.83 | 30.10 | 5.0M |
| 2024-06-19 | 31.43 | 31.86 | 31.38 | 31.52 | 4.1M |
| 2024-06-18 | 31.74 | 31.92 | 31.18 | 31.56 | 4.9M |
| 2024-06-17 | 32.10 | 32.49 | 31.60 | 32.01 | 6.8M |
| 2024-06-14 | 32.06 | 34.09 | 31.50 | 33.21 | 12.0M |
| 2024-06-13 | 30.08 | 32.25 | 29.78 | 32.08 | 10.3M |
| 2024-06-12 | 29.70 | 30.88 | 29.65 | 30.45 | 5.7M |
| 2024-06-11 | 29.30 | 30.20 | 28.07 | 30.06 | 6.3M |
| 2024-06-07 | 30.34 | 30.52 | 28.88 | 29.36 | 7.2M |
| 2024-06-06 | 32.60 | 32.87 | 29.53 | 30.09 | 12.5M |
| 2024-06-05 | 32.91 | 34.70 | 32.60 | 32.81 | 11.2M |
| 2024-06-04 | 37.77 | 38.78 | 34.51 | 34.61 | 14.6M |
| 2024-06-03 | 33.89 | 38.34 | 33.22 | 38.34 | 17.0M |
| 2024-05-31 | 33.10 | 35.12 | 32.10 | 34.85 | 16.0M |
| 2024-05-30 | 28.59 | 31.93 | 28.19 | 31.93 | 7.2M |
| 2024-05-29 | 28.30 | 30.55 | 28.30 | 29.03 | 6.7M |
| 2024-05-28 | 27.27 | 28.60 | 26.75 | 27.77 | 2.5M |
| 2024-05-27 | 27.07 | 27.37 | 26.43 | 27.27 | 2.2M |
| 2024-05-24 | 29.04 | 29.35 | 27.29 | 27.80 | 4.0M |
| 2024-05-23 | 28.21 | 29.80 | 28.02 | 29.45 | 4.8M |
| 2024-05-22 | 28.06 | 28.55 | 27.88 | 28.27 | 1.2M |
| 2024-05-21 | 28.68 | 28.68 | 27.95 | 28.06 | 1.5M |
| 2024-05-20 | 28.60 | 29.10 | 28.45 | 28.88 | 2.0M |
| 2024-05-17 | 27.94 | 28.58 | 27.61 | 28.55 | 2.0M |
| 2024-05-16 | 28.03 | 28.70 | 27.83 | 27.97 | 1.4M |
| 2024-05-15 | 28.20 | 28.65 | 27.71 | 28.00 | 1.8M |
| 2024-05-14 | 28.33 | 28.69 | 27.89 | 28.02 | 1.8M |
| 2024-05-13 | 29.49 | 29.49 | 28.21 | 28.37 | 3.4M |
| 2024-05-10 | 30.28 | 31.13 | 29.52 | 30.14 | 4.3M |
| 2024-05-09 | 29.22 | 30.55 | 29.14 | 30.28 | 4.8M |
| 2024-05-08 | 29.30 | 30.15 | 28.77 | 29.58 | 4.3M |
| 2024-05-07 | 27.91 | 30.70 | 27.91 | 29.60 | 6.3M |
| 2024-05-06 | 27.67 | 28.04 | 27.50 | 27.91 | 2.1M |
| 2024-04-30 | 28.18 | 28.30 | 27.31 | 27.48 | 2.2M |
| 2024-04-29 | 28.08 | 28.35 | 27.76 | 28.30 | 2.9M |
| 2024-04-26 | 27.57 | 28.57 | 27.50 | 28.13 | 3.0M |
| 2024-04-25 | 28.72 | 29.00 | 28.00 | 28.13 | 3.1M |
| 2024-04-24 | 28.50 | 29.36 | 28.03 | 29.05 | 4.7M |
| 2024-04-23 | 27.13 | 30.75 | 27.11 | 29.20 | 7.0M |
| 2024-04-22 | 26.13 | 28.07 | 25.81 | 28.07 | 5.2M |
| 2024-04-19 | 24.74 | 25.66 | 24.61 | 25.52 | 1.8M |
| 2024-04-18 | 24.65 | 25.39 | 24.12 | 24.86 | 1.5M |
| 2024-04-17 | 23.30 | 24.66 | 23.10 | 24.59 | 2.0M |
| 2024-04-16 | 24.87 | 25.00 | 22.73 | 22.76 | 2.5M |
| 2024-04-15 | 26.48 | 26.77 | 24.81 | 25.26 | 2.1M |
| 2024-04-12 | 26.32 | 27.03 | 26.14 | 26.21 | 1.1M |
| 2024-04-11 | 26.99 | 27.33 | 26.30 | 26.32 | 1.5M |
| 2024-04-10 | 28.21 | 28.21 | 26.69 | 27.19 | 2.0M |
| 2024-04-09 | 28.25 | 28.66 | 27.81 | 28.19 | 1.2M |
| 2024-04-08 | 28.96 | 28.96 | 27.74 | 27.74 | 1.7M |
| 2024-04-03 | 29.66 | 29.66 | 28.63 | 28.96 | 1.8M |
| 2024-04-02 | 30.59 | 30.60 | 29.30 | 29.71 | 2.8M |
| 2024-04-01 | 30.66 | 30.85 | 30.16 | 30.59 | 3.0M |
| 2024-03-29 | 30.01 | 31.93 | 29.48 | 30.93 | 4.5M |
| 2024-03-28 | 28.95 | 30.68 | 28.95 | 30.05 | 3.4M |
| 2024-03-27 | 29.44 | 29.79 | 28.75 | 28.81 | 2.3M |
| 2024-03-26 | 29.00 | 30.05 | 28.70 | 30.00 | 3.0M |
| 2024-03-25 | 29.55 | 30.33 | 28.96 | 29.12 | 3.0M |
| 2024-03-22 | 30.80 | 30.90 | 29.99 | 30.10 | 5.4M |
| 2024-03-21 | 30.70 | 33.13 | 29.55 | 31.88 | 10.2M |
| 2024-03-20 | 27.97 | 30.58 | 27.95 | 30.58 | 4.0M |
| 2024-03-19 | 27.65 | 28.08 | 27.27 | 27.80 | 2.1M |
| 2024-03-18 | 26.94 | 27.64 | 26.94 | 27.64 | 2.4M |
| 2024-03-15 | 26.60 | 27.12 | 26.55 | 26.96 | 1.9M |
| 2024-03-14 | 27.00 | 27.28 | 26.11 | 26.60 | 2.3M |
| 2024-03-13 | 27.49 | 27.64 | 26.70 | 27.31 | 2.8M |
| 2024-03-12 | 27.14 | 27.41 | 26.84 | 27.25 | 2.1M |
| 2024-03-11 | 26.78 | 26.98 | 26.43 | 26.97 | 1.9M |
| 2024-03-08 | 25.64 | 28.20 | 25.49 | 26.93 | 3.1M |
| 2024-03-07 | 26.34 | 26.59 | 25.50 | 25.64 | 1.8M |
| 2024-03-06 | 25.90 | 26.65 | 25.78 | 26.32 | 1.7M |
| 2024-03-05 | 26.99 | 27.24 | 26.08 | 26.17 | 2.8M |
| 2024-03-04 | 27.56 | 27.75 | 26.49 | 27.01 | 3.7M |
| 2024-03-01 | 27.06 | 28.00 | 26.58 | 27.92 | 5.5M |
| 2024-02-29 | 24.36 | 26.88 | 24.36 | 26.88 | 5.9M |
| 2024-02-28 | 26.31 | 27.00 | 24.35 | 24.44 | 4.7M |
| 2024-02-27 | 25.10 | 26.43 | 24.71 | 26.31 | 2.9M |
| 2024-02-26 | 24.40 | 25.55 | 24.26 | 24.96 | 2.9M |
| 2024-02-23 | 23.21 | 24.26 | 23.15 | 24.20 | 2.8M |
| 2024-02-22 | 22.43 | 23.33 | 22.40 | 23.13 | 1.9M |
| 2024-02-21 | 22.10 | 23.60 | 21.86 | 22.65 | 2.4M |
| 2024-02-20 | 22.16 | 22.49 | 21.60 | 22.43 | 1.8M |
| 2024-02-19 | 21.45 | 22.29 | 21.43 | 22.16 | 2.5M |
| 2024-02-08 | 19.30 | 21.25 | 18.46 | 21.25 | 3.0M |
| 2024-02-07 | 20.58 | 20.75 | 18.83 | 19.32 | 2.8M |
| 2024-02-06 | 19.89 | 22.48 | 18.54 | 20.64 | 2.5M |
| 2024-02-05 | 22.56 | 22.58 | 20.44 | 20.44 | 1.8M |
| 2024-02-02 | 24.60 | 25.07 | 22.14 | 22.71 | 1.6M |
| 2024-02-01 | 24.55 | 25.01 | 23.85 | 24.60 | 1.2M |
| 2024-01-31 | 26.69 | 26.69 | 24.81 | 24.84 | 1.3M |
| 2024-01-30 | 27.27 | 27.58 | 26.68 | 26.69 | 0.8M |
| 2024-01-29 | 28.55 | 28.69 | 27.47 | 27.50 | 0.9M |
| 2024-01-26 | 28.59 | 28.92 | 28.02 | 28.13 | 1.0M |
| 2024-01-25 | 27.32 | 28.50 | 27.23 | 28.48 | 1.6M |
| 2024-01-24 | 27.32 | 27.64 | 26.17 | 27.27 | 1.2M |
| 2024-01-23 | 27.29 | 27.42 | 26.62 | 27.16 | 1.4M |
| 2024-01-22 | 29.76 | 29.76 | 27.13 | 27.43 | 1.7M |
| 2024-01-19 | 30.41 | 30.60 | 29.69 | 29.69 | 1.0M |
| 2024-01-18 | 31.09 | 31.10 | 29.77 | 30.40 | 1.5M |
| 2024-01-17 | 32.17 | 32.17 | 31.07 | 31.10 | 0.8M |
| 2024-01-16 | 32.60 | 32.60 | 31.50 | 32.05 | 1.1M |
| 2024-01-15 | 32.94 | 32.94 | 32.19 | 32.26 | 1.0M |
| 2024-01-12 | 32.80 | 33.50 | 32.70 | 33.08 | 1.4M |
| 2024-01-11 | 32.36 | 32.97 | 32.36 | 32.84 | 0.8M |
| 2024-01-10 | 32.85 | 33.15 | 32.32 | 32.32 | 0.9M |
| 2024-01-09 | 33.01 | 33.49 | 32.69 | 32.98 | 0.8M |
| 2024-01-08 | 33.41 | 33.55 | 32.86 | 32.95 | 1.0M |
| 2024-01-05 | 34.68 | 34.71 | 33.21 | 33.38 | 1.4M |
| 2024-01-04 | 34.66 | 35.00 | 34.50 | 34.71 | 1.0M |
| 2024-01-03 | 35.19 | 35.20 | 34.20 | 34.71 | 2.0M |
| 2024-01-02 | 35.32 | 36.00 | 35.01 | 35.30 | 1.9M |