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 | 60.36 | 60.41 | 56.80 | 57.72 | 4.1M |
| 2024-12-30 | 61.24 | 62.20 | 60.13 | 60.34 | 2.3M |
| 2024-12-27 | 62.41 | 63.50 | 61.50 | 61.88 | 2.1M |
| 2024-12-26 | 61.88 | 63.11 | 61.50 | 62.41 | 2.5M |
| 2024-12-25 | 63.31 | 63.69 | 61.35 | 62.07 | 1.4M |
| 2024-12-24 | 62.65 | 63.56 | 61.96 | 63.56 | 1.5M |
| 2024-12-23 | 63.45 | 63.99 | 61.88 | 62.37 | 1.9M |
| 2024-12-20 | 61.73 | 63.95 | 61.22 | 63.29 | 2.3M |
| 2024-12-19 | 60.30 | 61.90 | 60.00 | 61.62 | 1.7M |
| 2024-12-18 | 60.56 | 61.75 | 60.22 | 61.04 | 1.5M |
| 2024-12-17 | 60.86 | 61.12 | 59.88 | 60.53 | 1.6M |
| 2024-12-16 | 62.48 | 62.69 | 60.17 | 60.50 | 2.9M |
| 2024-12-13 | 64.91 | 64.91 | 62.50 | 62.59 | 3.2M |
| 2024-12-12 | 65.16 | 65.76 | 64.58 | 65.27 | 1.8M |
| 2024-12-11 | 63.76 | 66.68 | 63.35 | 65.16 | 2.6M |
| 2024-12-10 | 65.92 | 66.14 | 63.66 | 63.71 | 2.2M |
| 2024-12-09 | 63.85 | 64.70 | 63.02 | 63.56 | 1.3M |
| 2024-12-06 | 63.40 | 64.96 | 62.38 | 64.49 | 2.1M |
| 2024-12-05 | 62.71 | 64.18 | 62.71 | 63.40 | 1.6M |
| 2024-12-04 | 65.51 | 65.90 | 62.94 | 63.04 | 2.1M |
| 2024-12-03 | 65.95 | 66.10 | 63.72 | 64.19 | 1.6M |
| 2024-12-02 | 65.10 | 66.47 | 64.70 | 65.58 | 1.9M |
| 2024-11-29 | 63.72 | 65.84 | 63.03 | 65.01 | 1.8M |
| 2024-11-28 | 63.58 | 65.53 | 63.15 | 63.72 | 1.9M |
| 2024-11-27 | 61.34 | 63.99 | 60.01 | 63.79 | 2.3M |
| 2024-11-26 | 62.07 | 63.66 | 61.30 | 61.56 | 1.5M |
| 2024-11-25 | 62.90 | 63.43 | 60.76 | 62.39 | 2.2M |
| 2024-11-22 | 66.90 | 67.40 | 62.43 | 62.50 | 3.8M |
| 2024-11-21 | 67.72 | 68.60 | 66.20 | 66.90 | 2.1M |
| 2024-11-20 | 67.68 | 68.38 | 66.28 | 67.64 | 2.6M |
| 2024-11-19 | 65.84 | 68.68 | 65.80 | 68.02 | 2.6M |
| 2024-11-18 | 68.99 | 68.99 | 65.58 | 65.87 | 3.0M |
| 2024-11-15 | 70.22 | 71.00 | 67.89 | 68.12 | 3.3M |
| 2024-11-14 | 73.00 | 75.29 | 70.16 | 70.30 | 4.9M |
| 2024-11-13 | 71.56 | 74.42 | 71.50 | 72.50 | 3.9M |
| 2024-11-12 | 75.00 | 75.68 | 70.53 | 71.56 | 4.8M |
| 2024-11-11 | 69.45 | 74.78 | 69.42 | 74.78 | 7.0M |
| 2024-11-08 | 68.52 | 70.68 | 68.10 | 68.47 | 5.0M |
| 2024-11-07 | 67.01 | 68.15 | 66.49 | 67.70 | 4.1M |
| 2024-11-06 | 68.36 | 69.80 | 66.38 | 68.00 | 8.2M |
| 2024-11-05 | 67.11 | 71.42 | 66.56 | 70.84 | 5.3M |
| 2024-11-04 | 65.50 | 68.29 | 64.71 | 67.39 | 3.5M |
| 2024-11-01 | 67.36 | 69.79 | 65.99 | 66.01 | 6.4M |
| 2024-10-31 | 64.42 | 67.88 | 62.82 | 66.20 | 4.8M |
| 2024-10-30 | 64.70 | 66.00 | 63.00 | 64.21 | 3.9M |
| 2024-10-29 | 66.39 | 68.30 | 65.20 | 65.20 | 4.0M |
| 2024-10-28 | 66.00 | 68.75 | 64.27 | 66.99 | 5.4M |
| 2024-10-25 | 64.20 | 66.97 | 63.87 | 65.28 | 4.5M |
| 2024-10-24 | 64.73 | 65.45 | 63.68 | 64.21 | 3.1M |
| 2024-10-23 | 66.28 | 67.06 | 64.60 | 65.05 | 4.2M |
| 2024-10-22 | 68.15 | 68.15 | 65.78 | 67.24 | 4.2M |
| 2024-10-21 | 67.08 | 71.63 | 66.07 | 68.82 | 6.3M |
| 2024-10-18 | 62.80 | 69.50 | 61.50 | 66.76 | 5.3M |
| 2024-10-17 | 61.60 | 63.27 | 61.40 | 61.59 | 2.5M |
| 2024-10-16 | 58.80 | 63.08 | 58.66 | 61.10 | 3.7M |
| 2024-10-15 | 61.23 | 63.53 | 59.89 | 59.89 | 3.5M |
| 2024-10-14 | 60.20 | 61.98 | 57.58 | 61.94 | 3.9M |
| 2024-10-11 | 64.17 | 64.17 | 58.40 | 59.21 | 5.2M |
| 2024-10-10 | 68.83 | 70.00 | 64.10 | 64.26 | 4.9M |
| 2024-10-09 | 73.00 | 74.88 | 67.69 | 68.14 | 7.0M |
| 2024-10-08 | 79.30 | 79.30 | 70.50 | 77.68 | 8.8M |
| 2024-09-30 | 59.00 | 67.18 | 58.00 | 66.08 | 5.6M |
| 2024-09-27 | 53.30 | 56.50 | 53.00 | 55.98 | 2.2M |
| 2024-09-26 | 49.50 | 52.38 | 48.51 | 52.38 | 2.8M |
| 2024-09-25 | 50.11 | 51.70 | 49.42 | 49.57 | 2.8M |
| 2024-09-24 | 48.79 | 50.11 | 47.09 | 49.95 | 3.3M |
| 2024-09-23 | 49.99 | 50.74 | 48.35 | 48.48 | 1.3M |
| 2024-09-20 | 51.38 | 51.86 | 49.82 | 50.19 | 1.1M |
| 2024-09-19 | 51.01 | 52.50 | 50.55 | 51.19 | 1.3M |
| 2024-09-18 | 50.72 | 51.76 | 50.00 | 51.10 | 1.3M |
| 2024-09-13 | 49.88 | 50.40 | 49.25 | 49.72 | 1.5M |
| 2024-09-12 | 51.02 | 51.49 | 49.80 | 49.80 | 0.9M |
| 2024-09-11 | 51.60 | 51.89 | 49.87 | 50.66 | 1.2M |
| 2024-09-10 | 50.80 | 52.13 | 50.53 | 51.75 | 0.8M |
| 2024-09-09 | 51.61 | 52.37 | 50.64 | 50.87 | 0.9M |
| 2024-09-06 | 52.68 | 52.80 | 51.58 | 51.68 | 0.9M |
| 2024-09-05 | 52.06 | 52.97 | 52.06 | 52.70 | 0.8M |
| 2024-09-04 | 52.63 | 53.63 | 51.35 | 52.32 | 1.1M |
| 2024-09-03 | 53.02 | 54.31 | 52.75 | 53.28 | 1.0M |
| 2024-09-02 | 55.78 | 56.21 | 53.00 | 53.08 | 1.4M |
| 2024-08-30 | 54.05 | 56.80 | 54.00 | 55.88 | 1.8M |
| 2024-08-29 | 52.81 | 54.63 | 52.77 | 54.10 | 1.0M |
| 2024-08-28 | 52.51 | 53.45 | 52.51 | 53.05 | 0.9M |
| 2024-08-27 | 54.10 | 54.68 | 52.40 | 52.98 | 1.1M |
| 2024-08-26 | 54.12 | 55.30 | 53.72 | 54.78 | 1.1M |
| 2024-08-23 | 53.00 | 54.55 | 52.81 | 54.43 | 1.2M |
| 2024-08-22 | 52.60 | 54.38 | 51.82 | 53.02 | 1.6M |
| 2024-08-21 | 53.33 | 53.89 | 52.42 | 52.70 | 1.0M |
| 2024-08-20 | 53.56 | 53.77 | 52.50 | 53.08 | 0.8M |
| 2024-08-19 | 54.58 | 55.20 | 53.06 | 53.08 | 1.1M |
| 2024-08-16 | 53.90 | 55.09 | 53.70 | 54.31 | 0.9M |
| 2024-08-15 | 53.20 | 55.16 | 52.88 | 53.90 | 1.0M |
| 2024-08-14 | 55.00 | 55.49 | 53.50 | 53.50 | 0.9M |
| 2024-08-13 | 54.35 | 55.13 | 54.06 | 55.00 | 0.6M |
| 2024-08-12 | 54.75 | 55.29 | 53.96 | 54.35 | 0.8M |
| 2024-08-09 | 56.00 | 56.97 | 54.51 | 54.70 | 1.2M |
| 2024-08-08 | 54.75 | 57.01 | 53.88 | 55.78 | 1.2M |
| 2024-08-07 | 55.38 | 55.90 | 54.61 | 54.95 | 0.8M |
| 2024-08-06 | 55.00 | 55.29 | 53.75 | 55.20 | 1.1M |
| 2024-08-05 | 56.30 | 57.49 | 53.70 | 53.70 | 1.7M |
| 2024-08-02 | 59.50 | 60.38 | 57.31 | 57.40 | 1.4M |
| 2024-08-01 | 60.68 | 61.45 | 59.40 | 60.31 | 1.5M |
| 2024-07-31 | 56.65 | 60.30 | 56.43 | 60.15 | 1.7M |
| 2024-07-30 | 57.35 | 57.99 | 56.02 | 57.22 | 1.1M |
| 2024-07-29 | 59.00 | 59.22 | 57.56 | 57.58 | 1.1M |
| 2024-07-26 | 57.51 | 59.73 | 57.00 | 59.12 | 1.5M |
| 2024-07-25 | 58.54 | 58.78 | 57.12 | 57.38 | 1.7M |
| 2024-07-24 | 59.58 | 61.87 | 58.63 | 58.87 | 2.9M |
| 2024-07-23 | 60.80 | 60.80 | 57.10 | 57.30 | 1.9M |
| 2024-07-22 | 60.81 | 62.50 | 60.35 | 60.80 | 1.5M |
| 2024-07-19 | 60.16 | 62.19 | 59.65 | 60.81 | 1.7M |
| 2024-07-18 | 59.62 | 61.28 | 58.25 | 60.20 | 1.7M |
| 2024-07-17 | 60.18 | 61.70 | 59.80 | 60.51 | 2.1M |
| 2024-07-16 | 57.26 | 60.85 | 56.64 | 60.65 | 2.8M |
| 2024-07-15 | 56.55 | 58.11 | 56.55 | 57.26 | 2.5M |
| 2024-07-12 | 57.00 | 57.20 | 55.23 | 56.33 | 1.7M |
| 2024-07-11 | 58.00 | 58.90 | 56.20 | 57.22 | 2.2M |
| 2024-07-10 | 54.60 | 57.94 | 54.51 | 57.00 | 2.6M |
| 2024-07-09 | 53.27 | 55.51 | 52.15 | 55.00 | 2.9M |
| 2024-07-08 | 54.99 | 55.87 | 53.01 | 53.27 | 1.9M |
| 2024-07-05 | 56.06 | 56.89 | 53.77 | 55.36 | 1.7M |
| 2024-07-04 | 58.66 | 58.88 | 55.51 | 56.06 | 2.2M |
| 2024-07-03 | 58.60 | 59.20 | 56.31 | 58.63 | 1.8M |
| 2024-07-02 | 61.91 | 62.00 | 58.24 | 58.51 | 2.0M |
| 2024-07-01 | 62.20 | 63.87 | 60.70 | 62.02 | 1.2M |
| 2024-06-28 | 60.31 | 64.33 | 60.31 | 62.57 | 1.0M |
| 2024-06-27 | 63.60 | 63.99 | 61.80 | 62.29 | 1.1M |
| 2024-06-26 | 63.24 | 64.37 | 61.89 | 63.91 | 1.2M |
| 2024-06-25 | 66.45 | 66.49 | 62.20 | 62.84 | 1.5M |
| 2024-06-24 | 67.64 | 70.10 | 65.90 | 66.10 | 1.5M |
| 2024-06-21 | 68.60 | 69.40 | 67.22 | 68.52 | 1.5M |
| 2024-06-20 | 71.00 | 72.72 | 69.80 | 69.99 | 1.7M |
| 2024-06-19 | 70.00 | 72.54 | 69.20 | 71.43 | 1.4M |
| 2024-06-18 | 70.32 | 71.55 | 69.38 | 69.98 | 1.1M |
| 2024-06-17 | 69.54 | 71.65 | 68.63 | 70.45 | 1.4M |
| 2024-06-14 | 70.52 | 70.63 | 67.81 | 70.00 | 2.0M |
| 2024-06-13 | 69.41 | 72.50 | 69.41 | 71.17 | 1.7M |
| 2024-06-12 | 69.00 | 70.60 | 68.22 | 69.28 | 1.7M |
| 2024-06-11 | 65.86 | 69.90 | 65.86 | 68.75 | 2.0M |
| 2024-06-07 | 66.50 | 69.45 | 65.71 | 65.95 | 1.8M |
| 2024-06-06 | 66.17 | 67.98 | 66.00 | 67.40 | 1.6M |
| 2024-06-05 | 67.60 | 68.70 | 65.66 | 65.84 | 1.2M |
| 2024-06-04 | 65.37 | 68.68 | 64.60 | 68.22 | 2.2M |
| 2024-06-03 | 66.00 | 67.46 | 64.77 | 65.79 | 1.6M |
| 2024-05-31 | 62.56 | 67.28 | 62.56 | 64.80 | 2.4M |
| 2024-05-30 | 61.69 | 63.55 | 60.80 | 63.23 | 1.1M |
| 2024-05-29 | 61.81 | 63.15 | 61.42 | 61.73 | 1.0M |
| 2024-05-28 | 63.43 | 65.22 | 62.30 | 62.38 | 1.4M |
| 2024-05-27 | 61.04 | 64.56 | 59.75 | 64.04 | 1.6M |
| 2024-05-24 | 63.70 | 64.79 | 61.00 | 61.09 | 1.7M |
| 2024-05-23 | 65.06 | 66.49 | 64.00 | 64.24 | 1.3M |
| 2024-05-22 | 66.00 | 66.50 | 63.47 | 65.80 | 1.2M |
| 2024-05-21 | 64.50 | 66.35 | 63.98 | 65.22 | 1.3M |
| 2024-05-20 | 65.01 | 65.65 | 63.50 | 64.20 | 1.2M |
| 2024-05-17 | 62.01 | 65.38 | 61.80 | 65.00 | 1.3M |
| 2024-05-16 | 64.26 | 64.85 | 62.63 | 62.85 | 0.9M |
| 2024-05-15 | 60.18 | 65.49 | 59.87 | 64.36 | 1.9M |
| 2024-05-14 | 62.30 | 63.10 | 60.73 | 60.73 | 1.0M |
| 2024-05-13 | 62.03 | 63.68 | 61.80 | 62.20 | 1.0M |
| 2024-05-10 | 65.40 | 65.58 | 63.29 | 63.29 | 0.9M |
| 2024-05-09 | 64.87 | 66.21 | 64.87 | 65.40 | 0.9M |
| 2024-05-08 | 66.18 | 66.21 | 64.22 | 65.00 | 1.4M |
| 2024-05-07 | 66.21 | 66.89 | 65.68 | 66.18 | 1.1M |
| 2024-05-06 | 67.08 | 67.99 | 65.65 | 66.62 | 1.8M |
| 2024-04-30 | 66.62 | 67.19 | 65.31 | 65.65 | 1.1M |
| 2024-04-29 | 63.50 | 68.00 | 62.48 | 67.45 | 2.8M |
| 2024-04-26 | 61.00 | 63.96 | 60.84 | 63.01 | 1.9M |
| 2024-04-25 | 58.47 | 61.98 | 57.59 | 60.50 | 2.3M |
| 2024-04-24 | 58.13 | 58.98 | 56.52 | 58.35 | 2.6M |
| 2024-04-23 | 55.98 | 57.01 | 54.50 | 55.97 | 1.5M |
| 2024-04-22 | 52.15 | 55.48 | 51.17 | 54.99 | 2.1M |
| 2024-04-19 | 54.50 | 54.66 | 52.51 | 52.97 | 1.8M |
| 2024-04-18 | 55.80 | 56.44 | 53.17 | 55.05 | 1.6M |
| 2024-04-17 | 55.30 | 57.18 | 54.30 | 55.85 | 2.2M |
| 2024-04-16 | 56.74 | 56.74 | 54.00 | 54.25 | 2.3M |
| 2024-04-15 | 59.10 | 59.70 | 56.39 | 56.92 | 1.8M |
| 2024-04-12 | 58.70 | 59.70 | 58.41 | 58.62 | 1.2M |
| 2024-04-11 | 59.50 | 60.38 | 58.50 | 58.63 | 0.9M |
| 2024-04-10 | 61.50 | 62.24 | 59.09 | 59.72 | 0.8M |
| 2024-04-09 | 60.41 | 62.16 | 59.72 | 61.75 | 1.0M |
| 2024-04-08 | 62.70 | 62.70 | 60.46 | 60.52 | 1.1M |
| 2024-04-03 | 63.80 | 64.60 | 61.69 | 62.80 | 1.4M |
| 2024-04-02 | 64.35 | 65.16 | 63.38 | 63.82 | 1.1M |
| 2024-04-01 | 66.09 | 66.75 | 64.00 | 64.44 | 1.8M |
| 2024-03-29 | 65.12 | 66.18 | 63.13 | 65.70 | 1.6M |
| 2024-03-28 | 65.28 | 67.10 | 64.64 | 65.04 | 1.7M |
| 2024-03-27 | 68.83 | 68.99 | 65.28 | 65.28 | 1.8M |
| 2024-03-26 | 71.46 | 72.48 | 68.00 | 68.86 | 2.2M |
| 2024-03-25 | 73.98 | 75.40 | 70.00 | 71.78 | 1.9M |
| 2024-03-22 | 71.53 | 76.50 | 70.59 | 74.57 | 2.6M |
| 2024-03-21 | 70.40 | 72.85 | 70.40 | 71.59 | 1.3M |
| 2024-03-20 | 69.72 | 72.50 | 69.60 | 70.40 | 1.2M |
| 2024-03-19 | 70.48 | 70.76 | 69.60 | 69.70 | 0.8M |
| 2024-03-18 | 68.64 | 70.99 | 67.65 | 70.77 | 1.3M |
| 2024-03-15 | 68.57 | 68.57 | 66.35 | 68.08 | 1.4M |
| 2024-03-14 | 70.25 | 70.25 | 67.18 | 68.55 | 1.6M |
| 2024-03-13 | 71.88 | 72.59 | 70.12 | 70.25 | 1.4M |
| 2024-03-12 | 72.66 | 74.18 | 71.21 | 71.85 | 1.1M |
| 2024-03-11 | 69.20 | 73.99 | 67.55 | 73.03 | 2.2M |
| 2024-03-08 | 68.20 | 70.48 | 67.47 | 69.20 | 1.0M |
| 2024-03-07 | 69.99 | 71.69 | 68.08 | 68.22 | 0.9M |
| 2024-03-06 | 69.63 | 71.35 | 68.38 | 69.58 | 1.3M |
| 2024-03-05 | 70.89 | 73.40 | 68.80 | 70.71 | 2.1M |
| 2024-03-04 | 70.70 | 73.50 | 69.56 | 71.89 | 1.7M |
| 2024-03-01 | 70.99 | 71.49 | 69.02 | 70.01 | 2.0M |
| 2024-02-29 | 65.05 | 70.80 | 65.05 | 70.28 | 2.6M |
| 2024-02-28 | 67.50 | 71.44 | 65.65 | 65.90 | 2.9M |
| 2024-02-27 | 64.00 | 68.45 | 64.00 | 68.18 | 2.2M |
| 2024-02-26 | 65.01 | 67.31 | 61.10 | 64.58 | 2.6M |
| 2024-02-23 | 61.00 | 62.32 | 59.20 | 62.00 | 1.7M |
| 2024-02-22 | 58.20 | 61.06 | 58.20 | 60.30 | 1.6M |
| 2024-02-21 | 57.94 | 60.28 | 57.61 | 58.49 | 1.8M |
| 2024-02-20 | 59.37 | 60.43 | 57.66 | 58.50 | 1.5M |
| 2024-02-19 | 58.90 | 60.44 | 57.01 | 59.37 | 1.8M |
| 2024-02-08 | 54.73 | 58.53 | 53.65 | 58.01 | 2.9M |
| 2024-02-07 | 51.32 | 56.20 | 50.71 | 54.00 | 3.2M |
| 2024-02-06 | 48.03 | 53.99 | 45.00 | 52.09 | 3.4M |
| 2024-02-05 | 51.75 | 51.80 | 45.50 | 49.30 | 4.6M |
| 2024-02-02 | 55.65 | 56.77 | 50.05 | 52.29 | 1.8M |
| 2024-02-01 | 55.21 | 57.59 | 55.18 | 55.96 | 1.6M |
| 2024-01-31 | 61.32 | 61.32 | 56.31 | 56.33 | 2.1M |
| 2024-01-30 | 63.02 | 63.99 | 60.42 | 60.82 | 1.0M |
| 2024-01-29 | 66.00 | 66.50 | 62.50 | 62.57 | 0.8M |
| 2024-01-26 | 67.94 | 68.68 | 65.00 | 65.61 | 0.9M |
| 2024-01-25 | 65.00 | 68.99 | 64.69 | 68.36 | 1.2M |
| 2024-01-24 | 68.27 | 68.28 | 64.42 | 65.60 | 1.3M |
| 2024-01-23 | 66.74 | 68.44 | 65.74 | 67.24 | 0.9M |
| 2024-01-22 | 71.00 | 72.79 | 66.66 | 67.11 | 1.2M |
| 2024-01-19 | 72.99 | 74.47 | 70.96 | 71.08 | 0.7M |
| 2024-01-18 | 70.70 | 72.50 | 70.01 | 72.18 | 0.8M |
| 2024-01-17 | 73.01 | 73.76 | 70.85 | 70.85 | 0.6M |
| 2024-01-16 | 72.61 | 73.83 | 71.71 | 73.01 | 0.7M |
| 2024-01-15 | 73.00 | 75.86 | 73.00 | 73.12 | 0.8M |
| 2024-01-12 | 75.98 | 79.44 | 74.34 | 74.34 | 1.0M |
| 2024-01-11 | 73.68 | 76.60 | 73.62 | 75.72 | 0.7M |
| 2024-01-10 | 74.12 | 76.66 | 72.28 | 74.21 | 0.8M |
| 2024-01-09 | 76.97 | 77.30 | 72.60 | 74.11 | 1.6M |
| 2024-01-08 | 75.90 | 77.57 | 75.49 | 76.35 | 0.6M |
| 2024-01-05 | 78.94 | 79.45 | 76.36 | 76.68 | 0.8M |
| 2024-01-04 | 75.62 | 79.59 | 75.62 | 79.18 | 1.1M |
| 2024-01-03 | 80.70 | 81.44 | 75.58 | 76.75 | 2.0M |
| 2024-01-02 | 85.00 | 85.30 | 80.50 | 80.89 | 1.4M |