20.16
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 | 16.79 | 16.84 | 15.98 | 16.00 | 72.8M |
| 2024-12-30 | 16.63 | 16.94 | 16.53 | 16.75 | 33.9M |
| 2024-12-27 | 17.00 | 17.02 | 16.64 | 16.70 | 47.8M |
| 2024-12-26 | 16.36 | 17.09 | 16.30 | 17.02 | 76.3M |
| 2024-12-25 | 16.54 | 16.66 | 16.36 | 16.42 | 27.3M |
| 2024-12-24 | 16.49 | 16.67 | 16.36 | 16.56 | 28.3M |
| 2024-12-23 | 16.75 | 16.86 | 16.48 | 16.51 | 31.2M |
| 2024-12-20 | 16.70 | 16.98 | 16.68 | 16.78 | 35.8M |
| 2024-12-19 | 16.46 | 16.82 | 16.39 | 16.82 | 41.7M |
| 2024-12-18 | 16.47 | 16.76 | 16.32 | 16.62 | 34.8M |
| 2024-12-17 | 16.50 | 16.63 | 16.34 | 16.35 | 30.6M |
| 2024-12-16 | 16.68 | 16.78 | 16.41 | 16.49 | 32.9M |
| 2024-12-13 | 16.80 | 16.93 | 16.56 | 16.67 | 47.6M |
| 2024-12-12 | 16.97 | 17.03 | 16.71 | 16.92 | 40.7M |
| 2024-12-11 | 16.98 | 17.05 | 16.86 | 16.94 | 37.9M |
| 2024-12-10 | 17.25 | 17.41 | 16.98 | 17.03 | 77.3M |
| 2024-12-09 | 16.81 | 17.25 | 16.70 | 16.83 | 56.2M |
| 2024-12-06 | 16.43 | 17.14 | 16.35 | 16.87 | 93.9M |
| 2024-12-05 | 16.03 | 16.22 | 16.03 | 16.13 | 27.7M |
| 2024-12-04 | 16.28 | 16.34 | 16.03 | 16.08 | 28.5M |
| 2024-12-03 | 16.46 | 16.46 | 16.09 | 16.26 | 39.0M |
| 2024-12-02 | 16.36 | 16.54 | 16.21 | 16.46 | 37.8M |
| 2024-11-29 | 15.90 | 16.49 | 15.89 | 16.33 | 42.0M |
| 2024-11-28 | 16.23 | 16.32 | 15.93 | 15.97 | 33.7M |
| 2024-11-27 | 15.84 | 16.24 | 15.58 | 16.24 | 37.8M |
| 2024-11-26 | 15.98 | 16.15 | 15.90 | 15.91 | 25.0M |
| 2024-11-25 | 16.41 | 16.47 | 15.81 | 16.04 | 52.3M |
| 2024-11-22 | 16.97 | 17.35 | 16.42 | 16.43 | 56.4M |
| 2024-11-21 | 17.07 | 17.18 | 16.82 | 16.99 | 33.4M |
| 2024-11-20 | 16.91 | 17.41 | 16.89 | 17.16 | 46.4M |
| 2024-11-19 | 16.85 | 17.04 | 16.50 | 17.04 | 49.9M |
| 2024-11-18 | 17.78 | 17.80 | 16.68 | 16.84 | 84.9M |
| 2024-11-15 | 17.39 | 18.42 | 17.39 | 17.70 | 110.2M |
| 2024-11-14 | 18.05 | 18.12 | 17.47 | 17.48 | 54.3M |
| 2024-11-13 | 17.80 | 18.26 | 17.70 | 18.07 | 61.0M |
| 2024-11-12 | 18.38 | 18.38 | 17.68 | 17.83 | 81.1M |
| 2024-11-11 | 17.25 | 18.30 | 17.03 | 18.19 | 115.4M |
| 2024-11-08 | 17.45 | 17.72 | 17.26 | 17.29 | 73.7M |
| 2024-11-07 | 16.92 | 17.35 | 16.88 | 17.35 | 62.9M |
| 2024-11-06 | 17.32 | 17.39 | 16.90 | 17.14 | 72.9M |
| 2024-11-05 | 16.28 | 17.49 | 16.25 | 17.29 | 108.6M |
| 2024-11-04 | 16.07 | 16.35 | 16.06 | 16.29 | 29.0M |
| 2024-11-01 | 16.40 | 16.40 | 15.91 | 16.03 | 46.1M |
| 2024-10-31 | 16.23 | 16.52 | 16.09 | 16.44 | 44.4M |
| 2024-10-30 | 16.30 | 16.41 | 16.07 | 16.23 | 38.6M |
| 2024-10-29 | 16.79 | 16.85 | 16.41 | 16.43 | 48.9M |
| 2024-10-28 | 16.47 | 16.90 | 16.47 | 16.68 | 49.8M |
| 2024-10-25 | 16.38 | 16.58 | 16.22 | 16.45 | 35.4M |
| 2024-10-24 | 16.58 | 16.63 | 16.30 | 16.35 | 35.0M |
| 2024-10-23 | 16.71 | 16.83 | 16.56 | 16.64 | 39.5M |
| 2024-10-22 | 16.80 | 16.83 | 16.54 | 16.71 | 45.9M |
| 2024-10-21 | 16.75 | 17.16 | 16.64 | 16.89 | 75.7M |
| 2024-10-18 | 15.81 | 16.72 | 15.77 | 16.42 | 67.3M |
| 2024-10-17 | 16.02 | 16.33 | 15.89 | 15.91 | 39.5M |
| 2024-10-16 | 15.90 | 16.14 | 15.76 | 15.91 | 40.3M |
| 2024-10-15 | 16.35 | 16.61 | 16.12 | 16.12 | 43.9M |
| 2024-10-14 | 15.90 | 16.57 | 15.87 | 16.44 | 64.2M |
| 2024-10-11 | 16.60 | 16.71 | 15.75 | 15.91 | 54.0M |
| 2024-10-10 | 16.90 | 17.22 | 16.42 | 16.73 | 62.7M |
| 2024-10-09 | 17.95 | 17.95 | 16.71 | 16.75 | 105.3M |
| 2024-10-08 | 18.94 | 18.94 | 17.23 | 18.49 | 154.3M |
| 2024-09-30 | 16.65 | 17.34 | 16.30 | 17.22 | 138.9M |
| 2024-09-27 | 15.19 | 16.09 | 15.16 | 15.99 | 88.2M |
| 2024-09-26 | 14.55 | 15.05 | 14.51 | 15.04 | 45.2M |
| 2024-09-25 | 14.53 | 14.82 | 14.53 | 14.61 | 50.7M |
| 2024-09-24 | 14.13 | 14.50 | 13.95 | 14.39 | 49.3M |
| 2024-09-23 | 13.98 | 14.31 | 13.91 | 14.08 | 29.5M |
| 2024-09-20 | 13.71 | 14.07 | 13.65 | 13.97 | 32.9M |
| 2024-09-19 | 13.64 | 13.94 | 13.51 | 13.87 | 23.2M |
| 2024-09-18 | 13.51 | 13.63 | 13.35 | 13.58 | 15.4M |
| 2024-09-13 | 13.52 | 13.65 | 13.45 | 13.52 | 13.7M |
| 2024-09-12 | 13.68 | 13.80 | 13.52 | 13.52 | 12.2M |
| 2024-09-11 | 13.60 | 13.72 | 13.50 | 13.61 | 15.3M |
| 2024-09-10 | 13.41 | 13.67 | 13.28 | 13.60 | 17.3M |
| 2024-09-09 | 13.43 | 13.55 | 13.27 | 13.37 | 16.3M |
| 2024-09-06 | 13.74 | 13.79 | 13.52 | 13.52 | 14.5M |
| 2024-09-05 | 13.68 | 13.89 | 13.67 | 13.74 | 16.4M |
| 2024-09-04 | 13.61 | 13.80 | 13.60 | 13.69 | 18.6M |
| 2024-09-03 | 13.52 | 13.82 | 13.51 | 13.73 | 19.5M |
| 2024-09-02 | 13.71 | 13.80 | 13.52 | 13.52 | 22.8M |
| 2024-08-30 | 13.32 | 13.90 | 13.31 | 13.72 | 34.0M |
| 2024-08-29 | 13.13 | 13.45 | 13.10 | 13.35 | 20.0M |
| 2024-08-28 | 13.01 | 13.21 | 12.96 | 13.18 | 16.8M |
| 2024-08-27 | 13.26 | 13.31 | 13.01 | 13.06 | 18.7M |
| 2024-08-26 | 13.29 | 13.59 | 13.22 | 13.38 | 30.2M |
| 2024-08-23 | 13.03 | 13.19 | 12.95 | 13.11 | 21.3M |
| 2024-08-22 | 13.27 | 13.33 | 12.95 | 13.03 | 26.4M |
| 2024-08-21 | 13.45 | 13.55 | 13.25 | 13.27 | 20.4M |
| 2024-08-20 | 13.74 | 13.76 | 13.44 | 13.50 | 19.8M |
| 2024-08-19 | 13.90 | 14.02 | 13.72 | 13.73 | 24.2M |
| 2024-08-16 | 13.87 | 14.05 | 13.85 | 13.93 | 14.6M |
| 2024-08-15 | 13.68 | 14.04 | 13.62 | 13.90 | 19.3M |
| 2024-08-14 | 13.69 | 13.79 | 13.64 | 13.74 | 14.2M |
| 2024-08-13 | 13.70 | 13.75 | 13.56 | 13.69 | 13.0M |
| 2024-08-12 | 13.70 | 13.75 | 13.62 | 13.67 | 14.3M |
| 2024-08-09 | 14.03 | 14.17 | 13.70 | 13.72 | 22.0M |
| 2024-08-08 | 13.93 | 14.03 | 13.73 | 13.94 | 23.0M |
| 2024-08-07 | 14.29 | 14.35 | 13.93 | 13.99 | 32.8M |
| 2024-08-06 | 14.35 | 14.39 | 14.16 | 14.28 | 18.4M |
| 2024-08-05 | 14.63 | 14.80 | 14.15 | 14.15 | 30.5M |
| 2024-08-02 | 14.79 | 15.02 | 14.69 | 14.71 | 19.4M |
| 2024-08-01 | 15.00 | 15.14 | 14.89 | 14.92 | 18.4M |
| 2024-07-31 | 14.35 | 15.00 | 14.34 | 15.00 | 31.6M |
| 2024-07-30 | 14.37 | 14.39 | 14.16 | 14.36 | 15.4M |
| 2024-07-29 | 14.52 | 14.59 | 14.40 | 14.40 | 12.0M |
| 2024-07-26 | 14.39 | 14.65 | 14.38 | 14.53 | 14.3M |
| 2024-07-25 | 14.22 | 14.51 | 14.15 | 14.39 | 14.4M |
| 2024-07-24 | 14.44 | 14.55 | 14.26 | 14.31 | 19.7M |
| 2024-07-23 | 15.09 | 15.10 | 14.50 | 14.51 | 27.6M |
| 2024-07-22 | 15.15 | 15.19 | 15.01 | 15.10 | 16.5M |
| 2024-07-19 | 14.83 | 15.20 | 14.81 | 15.12 | 22.9M |
| 2024-07-18 | 14.90 | 14.95 | 14.64 | 14.92 | 22.8M |
| 2024-07-17 | 15.14 | 15.16 | 14.98 | 14.99 | 16.0M |
| 2024-07-16 | 14.88 | 15.17 | 14.86 | 15.15 | 21.4M |
| 2024-07-15 | 14.98 | 15.04 | 14.83 | 14.94 | 14.4M |
| 2024-07-12 | 15.18 | 15.18 | 14.97 | 15.04 | 20.9M |
| 2024-07-11 | 15.08 | 15.30 | 14.91 | 15.24 | 35.9M |
| 2024-07-10 | 14.60 | 15.05 | 14.58 | 14.80 | 25.2M |
| 2024-07-09 | 14.27 | 14.70 | 14.22 | 14.69 | 31.6M |
| 2024-07-08 | 14.68 | 14.72 | 14.21 | 14.27 | 24.6M |
| 2024-07-05 | 14.90 | 14.92 | 14.56 | 14.79 | 21.9M |
| 2024-07-04 | 15.06 | 15.22 | 14.82 | 14.85 | 19.7M |
| 2024-07-03 | 15.19 | 15.25 | 14.91 | 15.05 | 20.9M |
| 2024-07-02 | 15.42 | 15.52 | 15.21 | 15.25 | 16.1M |
| 2024-07-01 | 15.35 | 15.48 | 15.10 | 15.40 | 20.4M |
| 2024-06-28 | 15.28 | 15.56 | 15.24 | 15.46 | 26.1M |
| 2024-06-27 | 15.53 | 15.57 | 15.26 | 15.28 | 19.3M |
| 2024-06-26 | 15.08 | 15.65 | 14.98 | 15.59 | 24.6M |
| 2024-06-25 | 15.49 | 15.66 | 14.98 | 15.08 | 30.7M |
| 2024-06-24 | 15.70 | 15.84 | 15.40 | 15.42 | 30.0M |
| 2024-06-21 | 15.80 | 16.04 | 15.72 | 15.88 | 21.8M |
| 2024-06-20 | 16.31 | 16.34 | 15.80 | 15.80 | 46.5M |
| 2024-06-19 | 16.70 | 16.77 | 16.40 | 16.43 | 24.0M |
| 2024-06-18 | 16.44 | 16.71 | 16.39 | 16.60 | 27.2M |
| 2024-06-17 | 16.50 | 16.62 | 16.41 | 16.43 | 27.1M |
| 2024-06-14 | 16.17 | 16.58 | 16.13 | 16.54 | 32.1M |
| 2024-06-13 | 16.37 | 16.40 | 16.18 | 16.22 | 17.8M |
| 2024-06-12 | 16.17 | 16.47 | 16.13 | 16.30 | 20.7M |
| 2024-06-11 | 16.06 | 16.28 | 15.87 | 16.27 | 27.3M |
| 2024-06-07 | 16.43 | 16.49 | 16.01 | 16.15 | 27.1M |
| 2024-06-06 | 16.65 | 16.75 | 16.29 | 16.37 | 29.1M |
| 2024-06-05 | 16.53 | 16.83 | 16.48 | 16.60 | 34.5M |
| 2024-06-04 | 16.40 | 16.54 | 16.35 | 16.50 | 21.2M |
| 2024-06-03 | 16.40 | 16.75 | 16.21 | 16.52 | 30.0M |
| 2024-05-31 | 16.29 | 16.54 | 16.29 | 16.39 | 22.9M |
| 2024-05-30 | 16.30 | 16.37 | 16.15 | 16.27 | 21.0M |
| 2024-05-29 | 16.46 | 16.60 | 16.29 | 16.38 | 20.1M |
| 2024-05-28 | 16.72 | 16.82 | 16.42 | 16.46 | 22.8M |
| 2024-05-27 | 16.90 | 16.90 | 16.40 | 16.72 | 29.0M |
| 2024-05-24 | 17.16 | 17.18 | 16.74 | 16.76 | 29.7M |
| 2024-05-23 | 17.58 | 17.64 | 17.10 | 17.15 | 29.8M |
| 2024-05-22 | 17.50 | 17.57 | 17.25 | 17.54 | 25.3M |
| 2024-05-21 | 17.94 | 18.07 | 17.75 | 17.80 | 25.0M |
| 2024-05-20 | 17.51 | 17.98 | 17.44 | 17.90 | 46.1M |
| 2024-05-17 | 17.38 | 17.51 | 17.15 | 17.51 | 27.0M |
| 2024-05-16 | 17.49 | 17.62 | 17.36 | 17.39 | 28.2M |
| 2024-05-15 | 17.58 | 17.74 | 17.37 | 17.40 | 23.7M |
| 2024-05-14 | 17.69 | 18.04 | 17.53 | 17.60 | 32.5M |
| 2024-05-13 | 17.38 | 17.95 | 17.25 | 17.67 | 41.6M |
| 2024-05-10 | 17.71 | 17.76 | 17.26 | 17.48 | 35.3M |
| 2024-05-09 | 17.53 | 17.83 | 17.51 | 17.71 | 28.8M |
| 2024-05-08 | 17.95 | 17.96 | 17.50 | 17.53 | 36.4M |
| 2024-05-07 | 18.09 | 18.32 | 17.91 | 18.04 | 40.0M |
| 2024-05-06 | 18.27 | 18.35 | 17.97 | 18.08 | 44.5M |
| 2024-04-30 | 18.18 | 18.19 | 17.87 | 17.99 | 39.3M |
| 2024-04-29 | 17.38 | 18.45 | 17.36 | 18.19 | 81.1M |
| 2024-04-26 | 16.86 | 17.48 | 16.86 | 17.36 | 51.0M |
| 2024-04-25 | 16.97 | 17.04 | 16.78 | 16.84 | 29.3M |
| 2024-04-24 | 16.88 | 17.16 | 16.81 | 17.07 | 34.7M |
| 2024-04-23 | 16.93 | 17.05 | 16.70 | 16.79 | 29.3M |
| 2024-04-22 | 17.10 | 17.26 | 16.65 | 16.88 | 49.5M |
| 2024-04-19 | 17.74 | 17.78 | 17.27 | 17.30 | 53.9M |
| 2024-04-18 | 18.00 | 18.48 | 17.58 | 17.97 | 61.9M |
| 2024-04-17 | 17.62 | 18.29 | 17.62 | 18.13 | 53.6M |
| 2024-04-16 | 18.21 | 18.25 | 17.55 | 17.58 | 65.7M |
| 2024-04-15 | 18.08 | 18.77 | 17.91 | 18.61 | 63.7M |
| 2024-04-12 | 17.77 | 18.29 | 17.66 | 18.09 | 40.5M |
| 2024-04-11 | 17.57 | 18.01 | 17.53 | 17.74 | 27.3M |
| 2024-04-10 | 18.28 | 18.28 | 17.60 | 17.68 | 38.1M |
| 2024-04-09 | 18.14 | 18.34 | 17.86 | 18.30 | 36.8M |
| 2024-04-08 | 18.28 | 18.40 | 18.11 | 18.14 | 32.9M |
| 2024-04-03 | 18.66 | 18.67 | 18.24 | 18.28 | 32.6M |
| 2024-04-02 | 18.98 | 19.11 | 18.56 | 18.68 | 39.9M |
| 2024-04-01 | 18.98 | 19.22 | 18.91 | 19.10 | 41.7M |
| 2024-03-29 | 18.53 | 18.95 | 18.35 | 18.90 | 38.0M |
| 2024-03-28 | 18.08 | 18.88 | 18.08 | 18.62 | 51.9M |
| 2024-03-27 | 18.97 | 19.00 | 18.08 | 18.13 | 52.8M |
| 2024-03-26 | 19.60 | 19.69 | 18.86 | 18.96 | 72.1M |
| 2024-03-25 | 19.10 | 20.48 | 19.07 | 19.57 | 122.3M |
| 2024-03-22 | 19.54 | 19.61 | 18.94 | 19.07 | 63.4M |
| 2024-03-21 | 19.60 | 20.03 | 19.45 | 19.64 | 80.0M |
| 2024-03-20 | 19.34 | 19.68 | 19.29 | 19.49 | 46.0M |
| 2024-03-19 | 19.59 | 19.68 | 19.30 | 19.31 | 56.5M |
| 2024-03-18 | 19.54 | 19.75 | 19.33 | 19.72 | 64.4M |
| 2024-03-15 | 19.25 | 19.57 | 19.08 | 19.50 | 46.8M |
| 2024-03-14 | 19.80 | 19.80 | 19.06 | 19.31 | 67.8M |
| 2024-03-13 | 20.20 | 20.27 | 19.74 | 19.82 | 72.6M |
| 2024-03-12 | 19.84 | 20.44 | 19.60 | 20.26 | 104.6M |
| 2024-03-11 | 19.48 | 19.86 | 19.39 | 19.84 | 77.2M |
| 2024-03-08 | 19.52 | 20.10 | 19.29 | 20.09 | 90.3M |
| 2024-03-07 | 19.99 | 20.27 | 19.30 | 19.45 | 110.8M |
| 2024-03-06 | 20.78 | 20.78 | 19.84 | 20.09 | 170.4M |
| 2024-03-05 | 18.87 | 20.98 | 18.77 | 20.98 | 141.8M |
| 2024-03-04 | 19.24 | 19.49 | 18.78 | 19.07 | 69.7M |
| 2024-03-01 | 18.45 | 19.17 | 18.40 | 19.05 | 75.4M |
| 2024-02-29 | 17.79 | 18.56 | 17.70 | 18.51 | 55.5M |
| 2024-02-28 | 18.92 | 19.05 | 17.88 | 17.88 | 77.4M |
| 2024-02-27 | 17.95 | 19.04 | 17.81 | 18.93 | 84.5M |
| 2024-02-26 | 18.03 | 18.25 | 17.93 | 18.06 | 48.7M |
| 2024-02-23 | 18.20 | 18.23 | 17.80 | 18.01 | 50.4M |
| 2024-02-22 | 17.99 | 18.28 | 17.90 | 18.19 | 45.0M |
| 2024-02-21 | 17.80 | 18.20 | 17.65 | 17.84 | 42.4M |
| 2024-02-20 | 17.90 | 17.90 | 17.62 | 17.82 | 36.4M |
| 2024-02-19 | 18.49 | 18.49 | 17.71 | 18.12 | 75.8M |
| 2024-02-08 | 16.93 | 17.50 | 16.93 | 17.50 | 52.8M |
| 2024-02-07 | 16.50 | 17.06 | 16.31 | 16.92 | 47.6M |
| 2024-02-06 | 15.50 | 16.65 | 15.41 | 16.52 | 45.6M |
| 2024-02-05 | 15.78 | 16.27 | 15.03 | 15.75 | 43.5M |
| 2024-02-02 | 16.30 | 16.55 | 15.52 | 15.89 | 38.6M |
| 2024-02-01 | 15.56 | 16.60 | 15.42 | 16.40 | 45.3M |
| 2024-01-31 | 16.25 | 16.30 | 15.54 | 15.54 | 35.2M |
| 2024-01-30 | 16.40 | 16.84 | 16.20 | 16.30 | 23.4M |
| 2024-01-29 | 17.23 | 17.29 | 16.48 | 16.50 | 32.3M |
| 2024-01-26 | 17.20 | 17.53 | 17.15 | 17.23 | 34.4M |
| 2024-01-25 | 16.80 | 17.30 | 16.71 | 17.28 | 38.1M |
| 2024-01-24 | 16.86 | 16.95 | 16.21 | 16.84 | 31.7M |
| 2024-01-23 | 16.50 | 16.95 | 16.25 | 16.84 | 34.8M |
| 2024-01-22 | 17.13 | 17.19 | 16.36 | 16.55 | 30.3M |
| 2024-01-19 | 17.00 | 17.18 | 16.91 | 17.12 | 29.9M |
| 2024-01-18 | 16.68 | 17.08 | 16.46 | 17.06 | 34.5M |
| 2024-01-17 | 17.02 | 17.08 | 16.74 | 16.74 | 22.8M |
| 2024-01-16 | 16.99 | 17.10 | 16.79 | 17.02 | 27.9M |
| 2024-01-15 | 16.86 | 17.17 | 16.71 | 17.00 | 33.6M |
| 2024-01-12 | 17.76 | 17.80 | 16.95 | 16.99 | 59.9M |
| 2024-01-11 | 16.40 | 16.93 | 16.35 | 16.83 | 26.5M |
| 2024-01-10 | 16.50 | 16.65 | 16.05 | 16.39 | 30.0M |
| 2024-01-09 | 16.88 | 17.06 | 16.37 | 16.55 | 39.4M |
| 2024-01-08 | 17.05 | 17.10 | 16.83 | 16.87 | 22.0M |
| 2024-01-05 | 17.42 | 17.59 | 16.89 | 17.01 | 31.1M |
| 2024-01-04 | 17.76 | 17.78 | 17.34 | 17.51 | 25.1M |
| 2024-01-03 | 17.97 | 18.20 | 17.70 | 17.80 | 22.7M |
| 2024-01-02 | 18.42 | 18.48 | 17.95 | 17.99 | 29.4M |