28.35
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 | 29.40 | 29.67 | 27.98 | 27.99 | 23.2M |
| 2024-12-30 | 29.49 | 30.58 | 29.06 | 29.52 | 29.2M |
| 2024-12-27 | 29.36 | 29.83 | 28.89 | 29.06 | 17.7M |
| 2024-12-26 | 28.82 | 29.58 | 28.82 | 29.36 | 13.7M |
| 2024-12-25 | 29.40 | 29.66 | 28.68 | 28.99 | 15.9M |
| 2024-12-24 | 29.35 | 29.79 | 29.08 | 29.58 | 14.3M |
| 2024-12-23 | 30.51 | 30.70 | 29.32 | 29.44 | 18.2M |
| 2024-12-20 | 30.09 | 30.93 | 29.90 | 30.53 | 18.4M |
| 2024-12-19 | 29.81 | 30.46 | 29.60 | 30.27 | 16.6M |
| 2024-12-18 | 30.32 | 30.64 | 30.00 | 30.30 | 15.4M |
| 2024-12-17 | 31.02 | 31.18 | 30.19 | 30.31 | 20.9M |
| 2024-12-16 | 32.59 | 32.59 | 30.60 | 30.80 | 33.3M |
| 2024-12-13 | 33.16 | 33.60 | 32.29 | 32.29 | 51.9M |
| 2024-12-12 | 32.64 | 33.43 | 32.31 | 33.30 | 43.0M |
| 2024-12-11 | 31.50 | 32.88 | 31.20 | 32.59 | 40.7M |
| 2024-12-10 | 32.88 | 32.99 | 31.55 | 31.74 | 33.0M |
| 2024-12-09 | 32.14 | 32.41 | 31.38 | 31.67 | 25.0M |
| 2024-12-06 | 32.00 | 32.79 | 31.70 | 32.46 | 36.7M |
| 2024-12-05 | 31.08 | 32.15 | 31.01 | 31.78 | 23.5M |
| 2024-12-04 | 32.23 | 32.23 | 31.17 | 31.27 | 27.6M |
| 2024-12-03 | 32.05 | 32.54 | 31.71 | 32.14 | 28.0M |
| 2024-12-02 | 31.49 | 32.61 | 31.35 | 32.32 | 36.5M |
| 2024-11-29 | 31.40 | 32.15 | 30.25 | 31.69 | 48.7M |
| 2024-11-28 | 33.00 | 33.17 | 31.37 | 31.38 | 47.9M |
| 2024-11-27 | 33.51 | 34.15 | 31.50 | 33.17 | 57.2M |
| 2024-11-26 | 36.00 | 38.35 | 34.68 | 34.75 | 72.4M |
| 2024-11-25 | 34.77 | 34.99 | 32.07 | 33.47 | 47.9M |
| 2024-11-22 | 34.57 | 36.77 | 34.25 | 34.58 | 56.8M |
| 2024-11-21 | 35.78 | 36.99 | 34.68 | 34.90 | 49.1M |
| 2024-11-20 | 35.60 | 36.49 | 34.95 | 35.92 | 45.9M |
| 2024-11-19 | 34.50 | 36.30 | 34.21 | 35.92 | 48.3M |
| 2024-11-18 | 39.73 | 39.88 | 33.88 | 34.51 | 64.6M |
| 2024-11-15 | 40.50 | 41.98 | 38.30 | 38.85 | 51.2M |
| 2024-11-14 | 40.16 | 41.33 | 39.60 | 40.41 | 40.2M |
| 2024-11-13 | 42.45 | 42.56 | 39.50 | 40.47 | 60.2M |
| 2024-11-12 | 41.89 | 45.16 | 41.05 | 43.33 | 86.5M |
| 2024-11-11 | 40.20 | 44.04 | 40.05 | 41.88 | 83.5M |
| 2024-11-08 | 39.00 | 44.40 | 38.60 | 41.71 | 111.9M |
| 2024-11-07 | 37.40 | 38.48 | 36.85 | 38.30 | 54.8M |
| 2024-11-06 | 37.90 | 40.00 | 36.88 | 38.50 | 90.9M |
| 2024-11-05 | 37.50 | 38.48 | 36.58 | 37.85 | 85.4M |
| 2024-11-04 | 34.91 | 37.30 | 34.90 | 36.50 | 71.5M |
| 2024-11-01 | 35.90 | 36.09 | 33.21 | 33.91 | 71.7M |
| 2024-10-31 | 37.24 | 39.27 | 36.08 | 37.00 | 90.4M |
| 2024-10-30 | 40.60 | 41.50 | 37.02 | 37.95 | 97.0M |
| 2024-10-29 | 37.19 | 41.88 | 36.50 | 38.07 | 115.2M |
| 2024-10-28 | 34.00 | 36.55 | 33.66 | 36.42 | 73.3M |
| 2024-10-25 | 34.11 | 35.31 | 33.30 | 34.44 | 62.6M |
| 2024-10-24 | 33.70 | 34.33 | 33.10 | 33.83 | 60.8M |
| 2024-10-23 | 35.00 | 35.85 | 34.50 | 34.79 | 73.9M |
| 2024-10-22 | 37.00 | 38.45 | 34.52 | 36.49 | 116.7M |
| 2024-10-21 | 37.40 | 39.97 | 36.39 | 38.16 | 144.5M |
| 2024-10-18 | 37.02 | 42.11 | 35.60 | 37.60 | 174.4M |
| 2024-10-17 | 32.50 | 38.03 | 32.07 | 36.34 | 177.2M |
| 2024-10-16 | 31.50 | 33.67 | 31.20 | 31.69 | 90.9M |
| 2024-10-15 | 33.74 | 38.00 | 33.02 | 33.07 | 164.9M |
| 2024-10-14 | 28.20 | 33.67 | 27.50 | 33.67 | 108.2M |
| 2024-10-11 | 28.98 | 30.30 | 27.50 | 28.06 | 62.7M |
| 2024-10-10 | 32.30 | 32.88 | 28.13 | 29.80 | 81.3M |
| 2024-10-09 | 30.94 | 37.50 | 29.80 | 32.10 | 133.0M |
| 2024-10-08 | 31.42 | 31.42 | 30.00 | 31.42 | 87.8M |
| 2024-09-30 | 23.20 | 26.18 | 22.99 | 26.18 | 97.6M |
| 2024-09-27 | 20.50 | 22.50 | 20.18 | 21.82 | 76.9M |
| 2024-09-26 | 19.33 | 20.55 | 18.95 | 20.45 | 73.1M |
| 2024-09-25 | 19.18 | 19.82 | 19.06 | 19.12 | 50.6M |
| 2024-09-24 | 19.14 | 19.25 | 18.30 | 19.03 | 61.5M |
| 2024-09-23 | 17.75 | 20.30 | 17.47 | 19.14 | 71.9M |
| 2024-09-20 | 16.98 | 17.55 | 16.84 | 17.12 | 26.0M |
| 2024-09-19 | 16.75 | 17.05 | 16.53 | 16.76 | 16.9M |
| 2024-09-18 | 16.66 | 16.72 | 16.25 | 16.55 | 13.6M |
| 2024-09-13 | 17.01 | 17.20 | 16.58 | 16.58 | 15.4M |
| 2024-09-12 | 17.38 | 17.53 | 17.01 | 17.01 | 17.3M |
| 2024-09-11 | 17.62 | 17.79 | 17.26 | 17.35 | 15.1M |
| 2024-09-10 | 17.35 | 17.98 | 17.10 | 17.80 | 21.8M |
| 2024-09-09 | 17.99 | 18.15 | 17.31 | 17.32 | 19.4M |
| 2024-09-06 | 18.12 | 18.62 | 17.55 | 17.81 | 30.7M |
| 2024-09-05 | 18.13 | 18.50 | 18.10 | 18.19 | 15.9M |
| 2024-09-04 | 18.12 | 18.55 | 17.80 | 18.22 | 25.3M |
| 2024-09-03 | 18.60 | 19.01 | 18.60 | 18.91 | 23.2M |
| 2024-09-02 | 19.20 | 19.20 | 18.60 | 18.65 | 25.0M |
| 2024-08-30 | 18.15 | 19.63 | 18.03 | 18.97 | 44.4M |
| 2024-08-29 | 17.20 | 18.30 | 17.15 | 17.94 | 33.6M |
| 2024-08-28 | 17.17 | 17.62 | 16.99 | 17.04 | 19.6M |
| 2024-08-27 | 18.04 | 18.04 | 17.30 | 17.36 | 26.0M |
| 2024-08-26 | 18.60 | 18.74 | 18.00 | 18.09 | 38.2M |
| 2024-08-23 | 18.01 | 19.60 | 17.87 | 19.32 | 41.5M |
| 2024-08-22 | 18.61 | 18.65 | 18.05 | 18.18 | 15.1M |
| 2024-08-21 | 18.40 | 18.98 | 18.33 | 18.43 | 17.2M |
| 2024-08-20 | 18.75 | 18.99 | 18.42 | 18.50 | 14.9M |
| 2024-08-19 | 19.14 | 19.29 | 18.75 | 18.83 | 21.8M |
| 2024-08-16 | 18.89 | 19.88 | 18.89 | 19.20 | 37.0M |
| 2024-08-15 | 18.28 | 19.32 | 18.09 | 18.73 | 28.5M |
| 2024-08-14 | 18.44 | 18.58 | 18.10 | 18.40 | 14.5M |
| 2024-08-13 | 18.26 | 18.35 | 17.97 | 18.28 | 10.4M |
| 2024-08-12 | 18.17 | 18.52 | 17.97 | 18.07 | 12.7M |
| 2024-08-09 | 18.47 | 18.73 | 18.28 | 18.33 | 15.8M |
| 2024-08-08 | 18.00 | 18.56 | 17.80 | 18.28 | 16.6M |
| 2024-08-07 | 18.15 | 18.52 | 17.98 | 18.24 | 15.2M |
| 2024-08-06 | 18.40 | 18.54 | 17.90 | 18.16 | 17.4M |
| 2024-08-05 | 18.66 | 19.09 | 17.90 | 17.90 | 29.7M |
| 2024-08-02 | 19.86 | 20.09 | 19.28 | 19.30 | 23.3M |
| 2024-08-01 | 20.45 | 20.68 | 20.07 | 20.11 | 22.7M |
| 2024-07-31 | 19.24 | 20.60 | 19.18 | 20.45 | 31.8M |
| 2024-07-30 | 19.56 | 19.73 | 19.18 | 19.32 | 16.8M |
| 2024-07-29 | 19.52 | 19.87 | 19.17 | 19.54 | 17.5M |
| 2024-07-26 | 19.15 | 19.52 | 19.03 | 19.45 | 18.4M |
| 2024-07-25 | 19.43 | 19.55 | 18.98 | 19.02 | 22.4M |
| 2024-07-24 | 19.85 | 20.58 | 19.61 | 19.65 | 22.2M |
| 2024-07-23 | 20.92 | 21.07 | 20.04 | 20.07 | 24.3M |
| 2024-07-22 | 20.70 | 21.57 | 20.65 | 21.09 | 22.7M |
| 2024-07-19 | 20.69 | 21.35 | 20.58 | 20.90 | 24.3M |
| 2024-07-18 | 21.10 | 21.68 | 20.25 | 20.90 | 35.5M |
| 2024-07-17 | 22.02 | 22.54 | 21.56 | 21.58 | 36.7M |
| 2024-07-16 | 21.70 | 22.35 | 21.33 | 22.22 | 44.2M |
| 2024-07-15 | 21.91 | 22.22 | 21.46 | 21.56 | 32.6M |
| 2024-07-12 | 22.00 | 22.88 | 21.53 | 22.10 | 48.8M |
| 2024-07-11 | 21.89 | 22.68 | 21.84 | 22.42 | 54.5M |
| 2024-07-10 | 21.40 | 22.06 | 21.33 | 21.67 | 46.9M |
| 2024-07-09 | 19.90 | 21.88 | 19.79 | 21.67 | 60.4M |
| 2024-07-08 | 19.66 | 20.61 | 19.50 | 20.06 | 34.6M |
| 2024-07-05 | 19.90 | 20.05 | 19.32 | 19.72 | 19.2M |
| 2024-07-04 | 20.43 | 20.53 | 19.67 | 19.77 | 20.0M |
| 2024-07-03 | 20.61 | 20.77 | 20.10 | 20.24 | 18.1M |
| 2024-07-02 | 21.40 | 21.58 | 20.68 | 20.81 | 26.0M |
| 2024-07-01 | 21.57 | 21.80 | 21.01 | 21.43 | 34.9M |
| 2024-06-28 | 19.57 | 23.10 | 19.48 | 21.60 | 62.7M |
| 2024-06-27 | 19.94 | 20.47 | 19.66 | 19.67 | 22.5M |
| 2024-06-26 | 19.13 | 20.14 | 18.80 | 20.07 | 21.3M |
| 2024-06-25 | 19.50 | 19.77 | 18.83 | 19.15 | 21.6M |
| 2024-06-24 | 20.60 | 20.84 | 19.45 | 19.50 | 23.5M |
| 2024-06-21 | 20.72 | 20.90 | 20.30 | 20.73 | 16.6M |
| 2024-06-20 | 21.60 | 21.84 | 20.92 | 20.92 | 22.4M |
| 2024-06-19 | 22.08 | 22.25 | 21.58 | 21.67 | 26.2M |
| 2024-06-18 | 21.88 | 22.48 | 21.80 | 22.00 | 37.0M |
| 2024-06-17 | 21.35 | 22.19 | 21.18 | 21.74 | 39.6M |
| 2024-06-14 | 20.71 | 21.49 | 20.50 | 21.45 | 33.7M |
| 2024-06-13 | 20.70 | 21.49 | 20.68 | 20.90 | 32.4M |
| 2024-06-12 | 20.45 | 21.07 | 20.40 | 20.86 | 27.7M |
| 2024-06-11 | 19.73 | 20.25 | 19.40 | 20.15 | 17.5M |
| 2024-06-07 | 20.11 | 20.32 | 19.59 | 19.83 | 18.1M |
| 2024-06-06 | 20.40 | 20.72 | 19.80 | 19.88 | 26.1M |
| 2024-06-05 | 20.76 | 21.06 | 20.40 | 20.40 | 17.2M |
| 2024-06-04 | 21.00 | 21.20 | 20.52 | 20.80 | 21.1M |
| 2024-06-03 | 21.00 | 21.50 | 20.85 | 21.18 | 30.2M |
| 2024-05-31 | 20.57 | 21.57 | 20.57 | 20.99 | 32.9M |
| 2024-05-30 | 20.35 | 20.90 | 20.20 | 20.57 | 18.4M |
| 2024-05-29 | 20.36 | 20.89 | 20.22 | 20.59 | 23.1M |
| 2024-05-28 | 20.87 | 21.03 | 20.32 | 20.35 | 18.6M |
| 2024-05-27 | 20.65 | 20.91 | 20.24 | 20.91 | 20.1M |
| 2024-05-24 | 21.43 | 21.44 | 20.55 | 20.57 | 31.5M |
| 2024-05-23 | 21.84 | 22.34 | 21.42 | 21.69 | 34.7M |
| 2024-05-22 | 22.01 | 22.29 | 21.50 | 21.82 | 32.4M |
| 2024-05-21 | 21.74 | 22.50 | 21.44 | 22.20 | 50.1M |
| 2024-05-20 | 21.54 | 21.76 | 21.21 | 21.61 | 22.4M |
| 2024-05-17 | 21.20 | 21.43 | 21.06 | 21.40 | 21.9M |
| 2024-05-16 | 21.69 | 21.96 | 21.25 | 21.25 | 24.8M |
| 2024-05-15 | 21.65 | 22.05 | 21.31 | 21.69 | 21.2M |
| 2024-05-14 | 21.60 | 22.10 | 21.46 | 21.64 | 23.9M |
| 2024-05-13 | 21.40 | 21.72 | 20.96 | 21.28 | 26.7M |
| 2024-05-10 | 22.51 | 22.60 | 21.65 | 21.67 | 37.4M |
| 2024-05-09 | 22.70 | 22.97 | 22.31 | 22.56 | 32.6M |
| 2024-05-08 | 23.56 | 23.56 | 22.60 | 22.72 | 35.1M |
| 2024-05-07 | 24.00 | 24.11 | 23.26 | 23.52 | 38.7M |
| 2024-05-06 | 23.20 | 24.49 | 23.11 | 23.91 | 54.7M |
| 2024-04-30 | 23.82 | 24.05 | 22.60 | 22.63 | 45.7M |
| 2024-04-29 | 23.53 | 24.17 | 23.47 | 23.73 | 54.6M |
| 2024-04-26 | 22.67 | 23.80 | 22.67 | 23.58 | 61.8M |
| 2024-04-25 | 22.80 | 23.75 | 22.65 | 22.67 | 51.1M |
| 2024-04-24 | 22.05 | 23.10 | 21.81 | 23.01 | 51.5M |
| 2024-04-23 | 23.00 | 23.62 | 22.09 | 22.09 | 52.6M |
| 2024-04-22 | 23.28 | 23.66 | 22.07 | 23.18 | 44.4M |
| 2024-04-19 | 25.60 | 26.00 | 23.60 | 24.35 | 87.7M |
| 2024-04-18 | 28.91 | 30.07 | 26.66 | 26.76 | 91.6M |
| 2024-04-17 | 27.53 | 29.65 | 27.39 | 28.90 | 76.6M |
| 2024-04-16 | 26.51 | 27.96 | 25.70 | 27.25 | 76.1M |
| 2024-04-15 | 25.35 | 27.30 | 25.35 | 26.51 | 64.4M |
| 2024-04-12 | 25.99 | 26.37 | 25.02 | 25.34 | 50.0M |
| 2024-04-11 | 26.79 | 27.93 | 25.26 | 25.90 | 55.6M |
| 2024-04-10 | 27.78 | 28.25 | 26.70 | 26.97 | 51.7M |
| 2024-04-09 | 26.81 | 28.88 | 25.12 | 28.52 | 80.0M |
| 2024-04-08 | 28.58 | 29.44 | 26.71 | 27.04 | 74.9M |
| 2024-04-03 | 30.14 | 30.88 | 28.94 | 29.55 | 79.4M |
| 2024-04-02 | 30.50 | 31.31 | 29.51 | 30.79 | 90.8M |
| 2024-04-01 | 30.60 | 31.49 | 29.70 | 30.82 | 92.1M |
| 2024-03-29 | 28.65 | 31.10 | 28.39 | 30.98 | 130.6M |
| 2024-03-28 | 25.30 | 29.98 | 25.30 | 29.17 | 120.9M |
| 2024-03-27 | 26.30 | 26.79 | 24.61 | 25.17 | 58.3M |
| 2024-03-26 | 25.95 | 27.27 | 25.71 | 26.81 | 71.4M |
| 2024-03-25 | 28.68 | 29.10 | 25.51 | 25.69 | 85.1M |
| 2024-03-22 | 28.20 | 29.18 | 28.05 | 28.15 | 64.8M |
| 2024-03-21 | 27.98 | 29.21 | 27.45 | 28.59 | 73.0M |
| 2024-03-20 | 27.99 | 28.62 | 27.81 | 28.44 | 65.3M |
| 2024-03-19 | 28.63 | 29.36 | 28.00 | 28.11 | 84.4M |
| 2024-03-18 | 28.30 | 29.95 | 27.70 | 29.21 | 111.5M |
| 2024-03-15 | 26.08 | 28.11 | 25.35 | 27.66 | 106.4M |
| 2024-03-14 | 25.51 | 27.08 | 25.41 | 26.17 | 73.5M |
| 2024-03-13 | 26.50 | 26.67 | 25.45 | 25.88 | 73.0M |
| 2024-03-12 | 26.05 | 27.51 | 25.70 | 26.50 | 99.5M |
| 2024-03-11 | 24.50 | 26.46 | 24.30 | 26.06 | 83.8M |
| 2024-03-08 | 25.30 | 26.18 | 24.70 | 25.67 | 84.7M |
| 2024-03-07 | 26.51 | 26.88 | 24.88 | 25.02 | 105.4M |
| 2024-03-06 | 25.35 | 27.34 | 24.35 | 27.18 | 113.9M |
| 2024-03-05 | 23.46 | 27.26 | 23.08 | 25.35 | 135.3M |
| 2024-03-04 | 23.72 | 24.48 | 22.86 | 23.55 | 112.8M |
| 2024-03-01 | 22.30 | 23.88 | 21.51 | 22.46 | 152.9M |
| 2024-02-29 | 17.01 | 20.77 | 16.99 | 20.77 | 95.5M |
| 2024-02-28 | 19.38 | 19.38 | 17.31 | 17.31 | 73.7M |
| 2024-02-27 | 18.37 | 19.88 | 18.15 | 19.44 | 76.0M |
| 2024-02-26 | 18.18 | 18.82 | 17.88 | 18.67 | 68.7M |
| 2024-02-23 | 18.88 | 19.30 | 18.10 | 18.44 | 105.5M |
| 2024-02-22 | 17.26 | 17.76 | 16.98 | 17.76 | 63.5M |
| 2024-02-21 | 16.97 | 17.55 | 16.60 | 16.99 | 64.8M |
| 2024-02-20 | 16.65 | 17.58 | 16.26 | 17.50 | 61.5M |
| 2024-02-19 | 16.16 | 16.75 | 16.03 | 16.64 | 45.5M |
| 2024-02-08 | 15.60 | 16.37 | 15.12 | 16.15 | 48.9M |
| 2024-02-07 | 15.23 | 16.50 | 15.12 | 15.53 | 48.9M |
| 2024-02-06 | 14.50 | 15.66 | 14.02 | 15.36 | 38.4M |
| 2024-02-05 | 15.79 | 15.98 | 13.81 | 14.40 | 40.5M |
| 2024-02-02 | 15.98 | 17.10 | 15.21 | 15.71 | 37.3M |
| 2024-02-01 | 15.95 | 16.34 | 15.62 | 15.88 | 17.9M |
| 2024-01-31 | 16.65 | 16.95 | 15.86 | 15.92 | 20.6M |
| 2024-01-30 | 17.10 | 17.37 | 16.59 | 16.65 | 14.4M |
| 2024-01-29 | 17.68 | 17.84 | 16.92 | 17.17 | 24.9M |
| 2024-01-26 | 18.30 | 18.43 | 17.60 | 17.75 | 26.8M |
| 2024-01-25 | 18.20 | 18.63 | 17.74 | 18.45 | 25.9M |
| 2024-01-24 | 18.00 | 18.30 | 17.35 | 18.15 | 22.5M |
| 2024-01-23 | 17.69 | 18.30 | 17.60 | 18.09 | 23.0M |
| 2024-01-22 | 18.93 | 19.07 | 17.55 | 17.63 | 22.5M |
| 2024-01-19 | 19.10 | 19.41 | 18.86 | 18.96 | 16.9M |
| 2024-01-18 | 19.00 | 19.28 | 18.63 | 19.25 | 20.2M |
| 2024-01-17 | 19.80 | 20.00 | 19.14 | 19.20 | 18.2M |
| 2024-01-16 | 19.97 | 20.04 | 19.32 | 19.71 | 17.4M |
| 2024-01-15 | 19.99 | 20.24 | 19.58 | 19.96 | 17.0M |
| 2024-01-12 | 20.17 | 20.38 | 19.82 | 19.85 | 17.9M |
| 2024-01-11 | 19.98 | 20.44 | 19.77 | 20.22 | 22.6M |
| 2024-01-10 | 20.04 | 20.20 | 19.69 | 19.80 | 18.6M |
| 2024-01-09 | 20.52 | 20.64 | 19.48 | 20.11 | 36.6M |
| 2024-01-08 | 20.89 | 21.04 | 20.33 | 20.37 | 18.1M |
| 2024-01-05 | 21.38 | 21.66 | 20.73 | 20.88 | 23.0M |
| 2024-01-04 | 21.35 | 21.70 | 21.18 | 21.33 | 20.5M |
| 2024-01-03 | 22.00 | 22.09 | 21.30 | 21.52 | 32.7M |
| 2024-01-02 | 23.29 | 23.36 | 21.83 | 22.00 | 52.3M |