34.47
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 18.50 | 18.85 | 18.10 | 18.10 | 4.8M |
| 2024-12-30 | 18.75 | 18.84 | 18.18 | 18.50 | 5.1M |
| 2024-12-27 | 18.81 | 19.35 | 18.62 | 18.75 | 7.8M |
| 2024-12-26 | 19.19 | 19.64 | 18.98 | 19.08 | 7.3M |
| 2024-12-25 | 19.45 | 19.52 | 18.44 | 18.92 | 7.8M |
| 2024-12-24 | 19.28 | 19.58 | 18.96 | 19.46 | 6.9M |
| 2024-12-23 | 20.57 | 20.68 | 19.19 | 19.25 | 10.0M |
| 2024-12-20 | 20.42 | 20.59 | 19.97 | 20.50 | 6.6M |
| 2024-12-19 | 20.20 | 20.65 | 20.04 | 20.30 | 8.1M |
| 2024-12-18 | 19.58 | 20.67 | 19.55 | 20.39 | 10.6M |
| 2024-12-17 | 21.71 | 21.85 | 20.01 | 20.11 | 13.8M |
| 2024-12-16 | 21.60 | 22.52 | 20.87 | 22.16 | 17.9M |
| 2024-12-13 | 22.64 | 23.28 | 21.62 | 21.66 | 15.5M |
| 2024-12-12 | 22.60 | 23.25 | 22.30 | 22.82 | 14.6M |
| 2024-12-11 | 21.80 | 23.20 | 21.78 | 22.47 | 12.9M |
| 2024-12-10 | 22.71 | 22.96 | 22.01 | 22.10 | 15.6M |
| 2024-12-09 | 23.50 | 23.51 | 21.99 | 22.05 | 21.8M |
| 2024-12-06 | 24.90 | 25.58 | 23.35 | 24.30 | 38.3M |
| 2024-12-05 | 25.90 | 28.50 | 25.06 | 25.94 | 40.9M |
| 2024-12-04 | 24.51 | 27.72 | 24.10 | 26.49 | 44.2M |
| 2024-12-03 | 24.20 | 26.20 | 23.73 | 25.20 | 38.9M |
| 2024-12-02 | 23.25 | 24.30 | 23.01 | 24.22 | 28.5M |
| 2024-11-29 | 23.18 | 24.37 | 22.98 | 23.74 | 28.7M |
| 2024-11-28 | 24.10 | 24.32 | 23.21 | 23.52 | 31.7M |
| 2024-11-27 | 24.27 | 25.48 | 24.17 | 24.25 | 42.1M |
| 2024-11-26 | 26.86 | 28.00 | 26.85 | 26.85 | 22.4M |
| 2024-11-25 | 33.00 | 34.00 | 28.80 | 29.83 | 50.0M |
| 2024-11-22 | 30.83 | 36.58 | 30.76 | 32.00 | 57.7M |
| 2024-11-21 | 33.26 | 33.26 | 30.24 | 33.26 | 51.3M |
| 2024-11-20 | 28.88 | 30.24 | 28.78 | 30.24 | 21.5M |
| 2024-11-19 | 24.99 | 27.49 | 22.49 | 27.49 | 52.5M |
| 2024-11-18 | 24.99 | 24.99 | 24.99 | 24.99 | 2.9M |
| 2024-11-15 | 21.56 | 22.72 | 20.65 | 22.72 | 29.7M |
| 2024-11-14 | 20.28 | 20.65 | 18.95 | 20.65 | 51.4M |
| 2024-11-13 | 18.77 | 18.77 | 18.77 | 18.77 | 3.5M |
| 2024-11-12 | 17.06 | 17.06 | 17.06 | 17.06 | 20.1M |
| 2024-11-11 | 15.51 | 15.51 | 15.51 | 15.51 | 5.3M |
| 2024-11-08 | 14.10 | 14.10 | 14.10 | 14.10 | 0.6M |
| 2024-11-07 | 12.82 | 12.82 | 12.82 | 12.82 | 0.4M |
| 2024-11-06 | 11.65 | 11.65 | 11.65 | 11.65 | 0.3M |
| 2024-11-05 | 10.59 | 10.59 | 10.59 | 10.59 | 0.7M |
| 2024-11-01 | 10.20 | 10.20 | 9.55 | 9.63 | 6.2M |
| 2024-10-31 | 9.82 | 10.20 | 9.70 | 10.15 | 5.3M |
| 2024-10-30 | 9.74 | 10.03 | 9.72 | 9.92 | 4.8M |
| 2024-10-29 | 10.20 | 10.65 | 9.72 | 9.73 | 9.1M |
| 2024-10-28 | 10.44 | 10.81 | 10.16 | 10.27 | 13.6M |
| 2024-10-25 | 9.56 | 10.49 | 9.40 | 10.39 | 15.7M |
| 2024-10-24 | 9.28 | 9.84 | 9.08 | 9.75 | 14.6M |
| 2024-10-23 | 9.56 | 9.60 | 9.20 | 9.34 | 15.1M |
| 2024-10-22 | 8.60 | 9.47 | 8.59 | 9.47 | 6.7M |
| 2024-10-21 | 8.48 | 8.64 | 8.47 | 8.61 | 4.6M |
| 2024-10-18 | 8.31 | 8.52 | 8.21 | 8.46 | 3.3M |
| 2024-10-17 | 8.55 | 8.65 | 8.29 | 8.30 | 3.2M |
| 2024-10-16 | 8.26 | 8.58 | 8.17 | 8.50 | 3.5M |
| 2024-10-15 | 8.60 | 8.61 | 8.24 | 8.37 | 3.4M |
| 2024-10-14 | 8.37 | 8.79 | 8.34 | 8.53 | 4.7M |
| 2024-10-11 | 8.54 | 8.55 | 8.13 | 8.21 | 4.4M |
| 2024-10-10 | 8.50 | 8.79 | 8.26 | 8.53 | 6.0M |
| 2024-10-09 | 9.21 | 9.24 | 8.49 | 8.49 | 7.3M |
| 2024-10-08 | 9.81 | 9.81 | 8.88 | 9.43 | 10.7M |
| 2024-09-30 | 8.41 | 9.04 | 8.36 | 8.92 | 9.8M |
| 2024-09-27 | 8.10 | 8.35 | 7.96 | 8.32 | 3.5M |
| 2024-09-26 | 7.69 | 7.96 | 7.65 | 7.94 | 3.3M |
| 2024-09-25 | 7.69 | 7.83 | 7.62 | 7.72 | 3.5M |
| 2024-09-24 | 7.30 | 7.56 | 7.21 | 7.48 | 3.6M |
| 2024-09-23 | 7.25 | 7.31 | 7.10 | 7.17 | 1.9M |
| 2024-09-20 | 7.26 | 7.27 | 7.12 | 7.20 | 1.9M |
| 2024-09-19 | 6.98 | 7.25 | 6.95 | 7.22 | 2.8M |
| 2024-09-18 | 7.20 | 7.20 | 6.76 | 6.94 | 2.7M |
| 2024-09-13 | 7.24 | 7.29 | 7.11 | 7.11 | 1.9M |
| 2024-09-12 | 7.18 | 7.39 | 7.18 | 7.22 | 1.8M |
| 2024-09-11 | 7.37 | 7.40 | 7.20 | 7.23 | 2.0M |
| 2024-09-10 | 7.15 | 7.39 | 7.15 | 7.38 | 3.2M |
| 2024-09-09 | 7.06 | 7.23 | 6.93 | 7.21 | 3.1M |
| 2024-09-06 | 7.31 | 7.34 | 7.07 | 7.09 | 4.5M |
| 2024-09-05 | 7.44 | 7.48 | 7.30 | 7.32 | 4.2M |
| 2024-09-04 | 7.69 | 7.75 | 7.40 | 7.41 | 3.1M |
| 2024-09-03 | 7.67 | 7.80 | 7.60 | 7.70 | 1.4M |
| 2024-09-02 | 7.78 | 7.88 | 7.66 | 7.67 | 2.4M |
| 2024-08-30 | 7.48 | 7.88 | 7.48 | 7.76 | 3.3M |
| 2024-08-29 | 7.48 | 7.52 | 7.38 | 7.48 | 1.7M |
| 2024-08-28 | 7.40 | 7.60 | 7.32 | 7.49 | 1.8M |
| 2024-08-27 | 7.54 | 7.69 | 7.36 | 7.43 | 1.7M |
| 2024-08-26 | 7.20 | 7.64 | 7.20 | 7.54 | 2.1M |
| 2024-08-23 | 7.40 | 7.45 | 7.23 | 7.29 | 1.7M |
| 2024-08-22 | 7.58 | 7.71 | 7.41 | 7.45 | 1.7M |
| 2024-08-21 | 7.60 | 7.70 | 7.52 | 7.61 | 1.7M |
| 2024-08-20 | 7.85 | 7.90 | 7.62 | 7.64 | 2.0M |
| 2024-08-19 | 7.73 | 7.89 | 7.61 | 7.82 | 2.7M |
| 2024-08-16 | 8.08 | 8.18 | 7.81 | 7.84 | 2.8M |
| 2024-08-15 | 8.00 | 8.28 | 7.85 | 8.12 | 4.0M |
| 2024-08-14 | 8.12 | 8.14 | 7.90 | 7.98 | 3.8M |
| 2024-08-13 | 7.85 | 7.95 | 7.62 | 7.89 | 6.3M |
| 2024-08-12 | 7.72 | 8.35 | 7.66 | 8.13 | 10.3M |
| 2024-08-09 | 8.73 | 8.74 | 8.45 | 8.51 | 3.0M |
| 2024-08-08 | 9.01 | 9.06 | 8.64 | 8.67 | 3.5M |
| 2024-08-07 | 9.01 | 9.25 | 8.92 | 8.97 | 4.0M |
| 2024-08-06 | 8.86 | 9.11 | 8.73 | 9.00 | 4.6M |
| 2024-08-05 | 9.07 | 9.15 | 8.62 | 8.70 | 6.2M |
| 2024-08-02 | 9.61 | 9.63 | 8.94 | 8.94 | 10.6M |
| 2024-08-01 | 8.80 | 9.61 | 8.70 | 9.61 | 10.7M |
| 2024-07-31 | 8.62 | 9.29 | 8.55 | 8.74 | 10.4M |
| 2024-07-30 | 7.82 | 8.59 | 7.73 | 8.59 | 4.3M |
| 2024-07-29 | 7.71 | 7.86 | 7.52 | 7.81 | 2.1M |
| 2024-07-26 | 7.45 | 7.72 | 7.45 | 7.58 | 1.8M |
| 2024-07-25 | 7.37 | 7.56 | 7.23 | 7.45 | 1.7M |
| 2024-07-24 | 7.51 | 7.56 | 7.27 | 7.36 | 2.1M |
| 2024-07-23 | 7.64 | 7.95 | 7.55 | 7.57 | 2.8M |
| 2024-07-22 | 7.65 | 7.67 | 7.46 | 7.59 | 1.7M |
| 2024-07-19 | 7.43 | 7.61 | 7.28 | 7.53 | 1.8M |
| 2024-07-18 | 7.55 | 7.55 | 7.22 | 7.41 | 1.7M |
| 2024-07-17 | 7.66 | 7.75 | 7.53 | 7.55 | 1.2M |
| 2024-07-16 | 7.72 | 7.76 | 7.59 | 7.65 | 1.2M |
| 2024-07-15 | 7.93 | 7.98 | 7.67 | 7.72 | 1.7M |
| 2024-07-12 | 8.12 | 8.25 | 7.88 | 7.94 | 2.2M |
| 2024-07-11 | 7.76 | 8.16 | 7.76 | 8.02 | 2.4M |
| 2024-07-10 | 7.79 | 7.87 | 7.66 | 7.73 | 1.8M |
| 2024-07-09 | 8.01 | 8.10 | 7.49 | 7.88 | 3.3M |
| 2024-07-08 | 8.35 | 8.37 | 7.95 | 8.01 | 2.3M |
| 2024-07-05 | 8.26 | 8.41 | 8.07 | 8.36 | 1.9M |
| 2024-07-04 | 8.75 | 8.75 | 8.21 | 8.25 | 2.5M |
| 2024-07-03 | 8.94 | 8.94 | 8.68 | 8.72 | 1.7M |
| 2024-07-02 | 8.73 | 8.92 | 8.67 | 8.86 | 2.0M |
| 2024-07-01 | 8.68 | 8.88 | 8.61 | 8.72 | 2.1M |
| 2024-06-28 | 8.66 | 8.87 | 8.57 | 8.60 | 2.2M |
| 2024-06-27 | 8.80 | 8.94 | 8.61 | 8.67 | 2.2M |
| 2024-06-26 | 8.55 | 8.80 | 8.33 | 8.80 | 2.4M |
| 2024-06-25 | 8.38 | 8.85 | 8.38 | 8.55 | 3.2M |
| 2024-06-24 | 9.10 | 9.77 | 8.65 | 8.71 | 3.8M |
| 2024-06-21 | 8.99 | 9.22 | 8.82 | 9.13 | 1.9M |
| 2024-06-20 | 9.41 | 9.47 | 8.97 | 8.98 | 1.8M |
| 2024-06-19 | 9.42 | 9.60 | 9.39 | 9.41 | 1.2M |
| 2024-06-18 | 9.16 | 9.42 | 9.13 | 9.39 | 1.0M |
| 2024-06-17 | 9.31 | 9.53 | 9.19 | 9.22 | 1.3M |
| 2024-06-14 | 9.45 | 9.52 | 9.23 | 9.50 | 1.3M |
| 2024-06-13 | 9.58 | 9.69 | 9.27 | 9.34 | 1.3M |
| 2024-06-12 | 9.28 | 9.61 | 9.04 | 9.57 | 1.7M |
| 2024-06-11 | 9.54 | 9.54 | 8.94 | 9.24 | 2.2M |
| 2024-06-07 | 8.89 | 9.39 | 8.70 | 9.31 | 4.4M |
| 2024-06-06 | 9.53 | 9.73 | 8.70 | 8.70 | 3.6M |
| 2024-06-05 | 9.66 | 9.87 | 9.56 | 9.67 | 1.5M |
| 2024-06-04 | 10.20 | 10.21 | 9.75 | 9.77 | 2.5M |
| 2024-06-03 | 10.80 | 10.88 | 10.26 | 10.29 | 2.5M |
| 2024-05-31 | 10.59 | 11.00 | 10.45 | 10.89 | 2.3M |
| 2024-05-30 | 10.43 | 10.76 | 10.38 | 10.57 | 1.7M |
| 2024-05-29 | 10.41 | 10.69 | 10.30 | 10.54 | 1.3M |
| 2024-05-28 | 10.70 | 10.70 | 10.37 | 10.41 | 1.5M |
| 2024-05-27 | 10.88 | 10.88 | 10.48 | 10.64 | 1.6M |
| 2024-05-24 | 11.06 | 11.08 | 10.60 | 10.64 | 1.9M |
| 2024-05-23 | 11.50 | 11.51 | 10.90 | 10.96 | 3.0M |
| 2024-05-22 | 11.26 | 11.69 | 11.25 | 11.53 | 3.3M |
| 2024-05-21 | 11.34 | 11.46 | 11.11 | 11.17 | 2.2M |
| 2024-05-20 | 11.80 | 11.90 | 11.38 | 11.46 | 3.0M |
| 2024-05-17 | 11.53 | 11.67 | 11.29 | 11.59 | 2.8M |
| 2024-05-16 | 10.96 | 11.83 | 10.96 | 11.54 | 3.8M |
| 2024-05-15 | 11.04 | 11.30 | 10.82 | 11.11 | 1.8M |
| 2024-05-14 | 10.82 | 11.04 | 10.81 | 11.00 | 1.4M |
| 2024-05-13 | 11.23 | 11.28 | 10.77 | 10.78 | 2.0M |
| 2024-05-10 | 11.49 | 11.54 | 11.06 | 11.15 | 2.6M |
| 2024-05-09 | 11.17 | 11.49 | 11.17 | 11.49 | 2.6M |
| 2024-05-08 | 11.50 | 11.50 | 11.09 | 11.12 | 2.4M |
| 2024-05-07 | 11.27 | 11.46 | 11.19 | 11.45 | 3.2M |
| 2024-05-06 | 11.14 | 11.50 | 11.12 | 11.23 | 4.0M |
| 2024-04-30 | 11.01 | 11.38 | 10.75 | 11.08 | 4.4M |
| 2024-04-29 | 10.20 | 11.09 | 10.20 | 10.96 | 5.0M |
| 2024-04-26 | 11.43 | 11.51 | 11.11 | 11.17 | 2.0M |
| 2024-04-25 | 11.26 | 11.50 | 11.10 | 11.43 | 2.0M |
| 2024-04-24 | 11.12 | 11.50 | 11.12 | 11.29 | 2.3M |
| 2024-04-23 | 10.90 | 12.06 | 10.90 | 11.21 | 4.3M |
| 2024-04-22 | 11.40 | 11.68 | 10.92 | 10.96 | 2.0M |
| 2024-04-19 | 12.10 | 12.20 | 11.37 | 11.60 | 4.0M |
| 2024-04-18 | 10.87 | 11.97 | 10.33 | 11.97 | 3.8M |
| 2024-04-17 | 9.50 | 10.97 | 9.50 | 10.88 | 3.9M |
| 2024-04-16 | 10.81 | 10.81 | 10.13 | 10.13 | 1.4M |
| 2024-04-15 | 11.93 | 12.22 | 11.26 | 11.26 | 4.1M |
| 2024-04-12 | 12.63 | 12.79 | 12.36 | 12.51 | 1.1M |
| 2024-04-11 | 12.63 | 13.15 | 12.59 | 12.63 | 1.9M |
| 2024-04-10 | 13.17 | 13.29 | 12.54 | 12.76 | 2.3M |
| 2024-04-09 | 13.11 | 13.36 | 13.09 | 13.21 | 1.8M |
| 2024-04-08 | 13.80 | 13.89 | 13.07 | 13.18 | 2.5M |
| 2024-04-03 | 14.05 | 14.10 | 13.70 | 13.83 | 1.6M |
| 2024-04-02 | 13.99 | 14.05 | 13.70 | 13.97 | 2.4M |
| 2024-04-01 | 14.15 | 14.16 | 13.40 | 14.00 | 4.9M |
| 2024-03-29 | 14.47 | 14.59 | 14.14 | 14.20 | 3.2M |
| 2024-03-28 | 13.72 | 14.70 | 13.50 | 14.47 | 5.1M |
| 2024-03-27 | 13.91 | 15.13 | 13.62 | 14.27 | 7.3M |
| 2024-03-26 | 13.55 | 13.86 | 13.45 | 13.75 | 2.0M |
| 2024-03-25 | 13.72 | 14.04 | 13.64 | 13.66 | 2.8M |
| 2024-03-22 | 14.15 | 14.38 | 13.80 | 13.85 | 3.3M |
| 2024-03-21 | 14.20 | 14.29 | 14.05 | 14.25 | 2.9M |
| 2024-03-20 | 14.08 | 14.25 | 13.90 | 14.23 | 3.1M |
| 2024-03-19 | 14.20 | 14.40 | 14.01 | 14.30 | 5.2M |
| 2024-03-18 | 13.93 | 14.10 | 13.60 | 14.00 | 6.4M |
| 2024-03-15 | 13.63 | 14.18 | 13.08 | 14.02 | 8.8M |
| 2024-03-14 | 13.93 | 14.88 | 13.70 | 13.78 | 11.9M |
| 2024-03-13 | 12.25 | 13.53 | 12.18 | 13.53 | 4.6M |
| 2024-03-12 | 11.90 | 12.32 | 11.85 | 12.30 | 2.7M |
| 2024-03-11 | 11.70 | 11.89 | 11.56 | 11.89 | 2.5M |
| 2024-03-08 | 11.40 | 11.63 | 11.31 | 11.55 | 1.7M |
| 2024-03-07 | 11.57 | 11.79 | 11.40 | 11.47 | 2.2M |
| 2024-03-06 | 11.19 | 11.74 | 11.11 | 11.57 | 2.9M |
| 2024-03-05 | 11.64 | 11.64 | 11.15 | 11.25 | 3.0M |
| 2024-03-04 | 11.84 | 11.90 | 11.45 | 11.71 | 2.7M |
| 2024-03-01 | 11.55 | 11.77 | 11.42 | 11.75 | 2.9M |
| 2024-02-29 | 10.75 | 11.56 | 10.64 | 11.48 | 4.9M |
| 2024-02-28 | 12.36 | 12.72 | 11.12 | 11.12 | 6.7M |
| 2024-02-27 | 11.88 | 12.53 | 11.78 | 12.36 | 4.5M |
| 2024-02-26 | 11.70 | 12.41 | 11.58 | 11.93 | 6.6M |
| 2024-02-23 | 11.26 | 12.00 | 11.21 | 11.74 | 5.8M |
| 2024-02-22 | 10.73 | 11.06 | 10.66 | 11.06 | 4.9M |
| 2024-02-21 | 10.18 | 11.19 | 10.15 | 10.73 | 7.5M |
| 2024-02-20 | 10.35 | 10.50 | 9.94 | 10.41 | 6.5M |
| 2024-02-19 | 9.73 | 10.90 | 9.68 | 10.49 | 9.8M |
| 2024-02-08 | 9.73 | 10.16 | 8.90 | 10.16 | 7.3M |
| 2024-02-07 | 10.30 | 10.30 | 9.16 | 9.24 | 7.6M |
| 2024-02-06 | 9.39 | 10.38 | 8.85 | 10.18 | 7.8M |
| 2024-02-05 | 10.84 | 10.92 | 9.83 | 9.83 | 3.9M |
| 2024-02-02 | 11.80 | 12.02 | 10.70 | 10.92 | 4.9M |
| 2024-02-01 | 11.97 | 12.14 | 11.52 | 11.89 | 4.7M |
| 2024-01-31 | 12.55 | 12.98 | 11.90 | 11.97 | 6.1M |
| 2024-01-30 | 13.73 | 13.79 | 12.83 | 12.83 | 6.2M |
| 2024-01-29 | 14.71 | 14.71 | 13.82 | 13.83 | 8.0M |
| 2024-01-26 | 15.26 | 15.86 | 14.68 | 14.72 | 10.3M |
| 2024-01-25 | 15.60 | 15.90 | 14.59 | 15.26 | 12.7M |
| 2024-01-24 | 15.10 | 16.18 | 15.10 | 15.53 | 14.4M |
| 2024-01-23 | 14.57 | 16.12 | 14.49 | 15.50 | 16.2M |
| 2024-01-22 | 16.10 | 16.72 | 16.10 | 16.10 | 12.4M |
| 2024-01-19 | 21.50 | 21.68 | 17.89 | 17.89 | 27.6M |
| 2024-01-18 | 18.73 | 19.88 | 18.12 | 19.88 | 23.4M |
| 2024-01-12 | 18.07 | 18.07 | 18.07 | 18.07 | 3.5M |
| 2024-01-11 | 15.00 | 16.43 | 14.88 | 16.43 | 4.0M |
| 2024-01-10 | 15.03 | 15.23 | 14.86 | 14.94 | 1.0M |
| 2024-01-09 | 14.79 | 15.17 | 14.79 | 15.09 | 1.0M |
| 2024-01-08 | 15.19 | 15.19 | 14.79 | 14.79 | 1.1M |
| 2024-01-05 | 15.18 | 15.35 | 14.92 | 14.99 | 1.0M |
| 2024-01-04 | 15.03 | 15.32 | 15.03 | 15.18 | 1.1M |
| 2024-01-03 | 15.26 | 15.30 | 14.90 | 15.10 | 1.6M |
| 2024-01-02 | 14.69 | 15.48 | 14.69 | 15.32 | 2.5M |