18.86
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 | 19.42 | 19.93 | 19.06 | 19.25 | 9.5M |
| 2024-12-30 | 20.20 | 20.20 | 19.30 | 19.42 | 10.5M |
| 2024-12-27 | 20.89 | 20.89 | 20.11 | 20.24 | 10.1M |
| 2024-12-26 | 20.98 | 21.23 | 20.80 | 20.81 | 4.9M |
| 2024-12-25 | 21.78 | 21.82 | 21.00 | 21.12 | 5.1M |
| 2024-12-24 | 22.12 | 22.12 | 21.45 | 21.78 | 3.6M |
| 2024-12-23 | 22.30 | 22.34 | 21.82 | 21.82 | 3.9M |
| 2024-12-20 | 22.48 | 22.89 | 22.28 | 22.39 | 5.5M |
| 2024-12-19 | 21.96 | 22.50 | 21.19 | 22.49 | 8.1M |
| 2024-12-18 | 22.12 | 22.25 | 21.95 | 22.03 | 3.2M |
| 2024-12-17 | 22.08 | 22.45 | 22.01 | 22.19 | 4.2M |
| 2024-12-16 | 22.16 | 22.32 | 21.93 | 22.08 | 3.2M |
| 2024-12-13 | 22.77 | 22.80 | 22.20 | 22.25 | 5.3M |
| 2024-12-12 | 22.99 | 23.01 | 22.73 | 22.87 | 3.7M |
| 2024-12-11 | 22.80 | 23.02 | 22.73 | 22.96 | 3.5M |
| 2024-12-10 | 23.37 | 23.49 | 22.82 | 22.90 | 7.5M |
| 2024-12-09 | 22.52 | 22.94 | 22.11 | 22.93 | 6.4M |
| 2024-12-06 | 22.10 | 22.54 | 21.98 | 22.49 | 4.8M |
| 2024-12-05 | 22.05 | 22.22 | 21.88 | 22.18 | 3.4M |
| 2024-12-04 | 22.40 | 22.50 | 22.01 | 22.06 | 4.5M |
| 2024-12-03 | 22.71 | 22.77 | 22.36 | 22.50 | 4.6M |
| 2024-12-02 | 22.74 | 22.95 | 22.57 | 22.70 | 6.3M |
| 2024-11-29 | 22.45 | 22.84 | 22.20 | 22.66 | 5.4M |
| 2024-11-28 | 22.93 | 23.04 | 22.45 | 22.55 | 5.7M |
| 2024-11-27 | 22.20 | 23.22 | 22.03 | 23.08 | 8.4M |
| 2024-11-26 | 22.00 | 22.34 | 21.82 | 22.20 | 5.2M |
| 2024-11-25 | 22.21 | 22.64 | 21.73 | 22.05 | 6.7M |
| 2024-11-22 | 23.21 | 23.29 | 22.15 | 22.21 | 7.8M |
| 2024-11-21 | 23.30 | 23.55 | 22.87 | 23.11 | 7.4M |
| 2024-11-20 | 22.55 | 23.48 | 21.95 | 23.46 | 11.7M |
| 2024-11-19 | 23.91 | 23.95 | 21.96 | 22.60 | 17.9M |
| 2024-11-18 | 26.30 | 26.39 | 23.60 | 24.01 | 12.6M |
| 2024-11-15 | 26.41 | 26.45 | 26.08 | 26.09 | 5.2M |
| 2024-11-14 | 26.71 | 27.06 | 26.37 | 26.41 | 5.1M |
| 2024-11-13 | 27.01 | 27.13 | 26.70 | 27.06 | 5.1M |
| 2024-11-12 | 27.57 | 27.86 | 26.95 | 27.19 | 7.5M |
| 2024-11-11 | 27.25 | 27.96 | 27.10 | 27.53 | 6.8M |
| 2024-11-08 | 27.69 | 27.90 | 27.31 | 27.40 | 7.0M |
| 2024-11-07 | 27.51 | 27.63 | 27.17 | 27.60 | 6.1M |
| 2024-11-06 | 27.54 | 28.29 | 27.24 | 27.50 | 8.6M |
| 2024-11-05 | 27.10 | 27.52 | 26.82 | 27.49 | 9.3M |
| 2024-11-04 | 26.70 | 27.29 | 26.51 | 27.29 | 7.3M |
| 2024-11-01 | 26.55 | 26.97 | 25.88 | 26.52 | 10.2M |
| 2024-10-31 | 27.37 | 27.37 | 26.57 | 26.90 | 11.8M |
| 2024-10-30 | 29.90 | 29.90 | 27.38 | 27.43 | 15.6M |
| 2024-10-29 | 30.55 | 31.03 | 29.81 | 30.42 | 8.1M |
| 2024-10-28 | 29.60 | 31.12 | 29.40 | 30.51 | 9.5M |
| 2024-10-25 | 29.78 | 30.29 | 29.61 | 29.80 | 9.0M |
| 2024-10-24 | 28.63 | 30.60 | 28.63 | 29.75 | 14.0M |
| 2024-10-23 | 28.93 | 29.03 | 28.41 | 28.89 | 8.4M |
| 2024-10-22 | 27.25 | 29.25 | 26.92 | 28.80 | 14.0M |
| 2024-10-21 | 27.96 | 27.99 | 26.88 | 27.25 | 12.8M |
| 2024-10-18 | 26.66 | 28.32 | 26.48 | 27.94 | 13.3M |
| 2024-10-17 | 26.65 | 26.93 | 26.42 | 26.46 | 5.7M |
| 2024-10-16 | 26.52 | 26.98 | 26.22 | 26.63 | 9.0M |
| 2024-10-15 | 27.64 | 27.64 | 26.71 | 26.74 | 10.7M |
| 2024-10-14 | 26.98 | 27.72 | 26.60 | 27.68 | 10.7M |
| 2024-10-11 | 28.28 | 28.46 | 26.88 | 27.00 | 10.1M |
| 2024-10-10 | 30.83 | 31.45 | 27.95 | 28.36 | 16.9M |
| 2024-10-09 | 33.40 | 33.40 | 30.82 | 30.83 | 12.7M |
| 2024-10-08 | 34.38 | 34.38 | 30.80 | 34.24 | 24.5M |
| 2024-09-30 | 30.70 | 31.71 | 29.18 | 31.25 | 29.8M |
| 2024-09-27 | 28.60 | 29.43 | 28.00 | 29.08 | 5.6M |
| 2024-09-26 | 27.07 | 28.32 | 26.79 | 28.20 | 4.9M |
| 2024-09-25 | 27.67 | 28.20 | 27.15 | 27.39 | 5.7M |
| 2024-09-24 | 27.34 | 27.79 | 26.77 | 27.42 | 4.3M |
| 2024-09-23 | 26.77 | 27.60 | 26.56 | 27.35 | 2.2M |
| 2024-09-20 | 27.42 | 27.42 | 26.67 | 26.77 | 1.8M |
| 2024-09-19 | 27.19 | 27.82 | 26.71 | 27.46 | 2.6M |
| 2024-09-18 | 27.32 | 27.32 | 26.53 | 27.01 | 1.8M |
| 2024-09-13 | 28.20 | 28.48 | 27.27 | 27.32 | 2.4M |
| 2024-09-12 | 29.14 | 29.25 | 28.15 | 28.19 | 2.1M |
| 2024-09-11 | 29.42 | 30.11 | 28.99 | 29.14 | 2.0M |
| 2024-09-10 | 29.60 | 29.81 | 28.81 | 29.47 | 2.8M |
| 2024-09-09 | 31.48 | 32.00 | 29.33 | 29.58 | 4.2M |
| 2024-09-06 | 32.06 | 32.19 | 31.10 | 31.30 | 3.2M |
| 2024-09-05 | 32.16 | 32.50 | 31.70 | 32.06 | 1.9M |
| 2024-09-04 | 32.69 | 33.02 | 32.02 | 32.22 | 2.2M |
| 2024-09-03 | 31.94 | 33.62 | 31.66 | 32.80 | 4.3M |
| 2024-09-02 | 32.02 | 32.64 | 31.64 | 31.94 | 3.1M |
| 2024-08-30 | 32.24 | 32.91 | 31.61 | 32.20 | 3.9M |
| 2024-08-29 | 32.39 | 32.75 | 31.59 | 32.25 | 3.8M |
| 2024-08-28 | 34.48 | 35.99 | 31.83 | 31.89 | 8.7M |
| 2024-08-27 | 34.68 | 35.08 | 34.21 | 34.51 | 2.2M |
| 2024-08-26 | 34.20 | 35.34 | 34.00 | 34.90 | 4.2M |
| 2024-08-23 | 32.21 | 34.80 | 31.75 | 34.48 | 6.5M |
| 2024-08-22 | 32.17 | 33.15 | 31.92 | 32.03 | 4.2M |
| 2024-08-21 | 32.99 | 33.10 | 31.88 | 32.01 | 6.4M |
| 2024-08-20 | 31.58 | 33.65 | 31.38 | 33.00 | 13.6M |
| 2024-08-19 | 27.68 | 30.59 | 27.68 | 30.59 | 4.9M |
| 2024-08-16 | 27.66 | 27.88 | 27.12 | 27.81 | 2.0M |
| 2024-08-15 | 26.80 | 27.97 | 26.15 | 27.83 | 3.3M |
| 2024-08-14 | 27.19 | 27.24 | 26.50 | 26.50 | 2.1M |
| 2024-08-13 | 26.11 | 27.60 | 25.73 | 27.24 | 3.5M |
| 2024-08-12 | 26.76 | 27.17 | 25.44 | 26.20 | 3.8M |
| 2024-08-09 | 27.05 | 27.25 | 26.69 | 27.02 | 1.6M |
| 2024-08-08 | 27.41 | 27.58 | 26.75 | 26.85 | 1.6M |
| 2024-08-07 | 27.15 | 27.59 | 27.01 | 27.48 | 1.4M |
| 2024-08-06 | 27.32 | 27.97 | 27.15 | 27.46 | 1.8M |
| 2024-08-05 | 28.91 | 29.24 | 27.26 | 27.32 | 2.7M |
| 2024-08-02 | 28.94 | 30.03 | 28.43 | 28.51 | 2.4M |
| 2024-08-01 | 29.57 | 29.58 | 28.93 | 29.12 | 2.3M |
| 2024-07-31 | 29.80 | 30.11 | 29.21 | 29.50 | 3.9M |
| 2024-07-30 | 28.97 | 30.55 | 28.41 | 29.88 | 7.3M |
| 2024-07-29 | 25.76 | 28.34 | 25.76 | 28.34 | 3.6M |
| 2024-07-26 | 25.77 | 26.09 | 25.55 | 25.76 | 1.3M |
| 2024-07-25 | 25.81 | 26.34 | 25.56 | 25.76 | 1.2M |
| 2024-07-24 | 25.83 | 26.24 | 25.45 | 26.05 | 1.7M |
| 2024-07-23 | 26.89 | 27.20 | 25.89 | 25.97 | 1.7M |
| 2024-07-22 | 27.32 | 27.87 | 26.91 | 27.00 | 1.8M |
| 2024-07-19 | 27.82 | 28.17 | 27.20 | 27.88 | 1.4M |
| 2024-07-18 | 27.71 | 28.34 | 27.30 | 27.85 | 2.0M |
| 2024-07-17 | 27.21 | 28.04 | 26.86 | 27.69 | 2.1M |
| 2024-07-16 | 27.57 | 27.80 | 27.01 | 27.25 | 2.3M |
| 2024-07-15 | 29.11 | 29.20 | 27.79 | 27.86 | 2.2M |
| 2024-07-12 | 28.80 | 29.47 | 28.50 | 29.11 | 2.7M |
| 2024-07-11 | 27.90 | 29.20 | 27.85 | 28.88 | 3.8M |
| 2024-07-10 | 26.44 | 28.50 | 25.93 | 27.68 | 3.9M |
| 2024-07-09 | 26.60 | 26.85 | 25.88 | 26.66 | 3.0M |
| 2024-07-08 | 27.64 | 27.64 | 26.14 | 26.76 | 4.4M |
| 2024-07-05 | 28.31 | 28.39 | 27.31 | 27.61 | 3.5M |
| 2024-07-04 | 30.00 | 30.01 | 28.25 | 28.39 | 5.3M |
| 2024-07-03 | 27.22 | 30.13 | 26.87 | 30.13 | 8.6M |
| 2024-07-02 | 28.23 | 28.50 | 27.11 | 27.39 | 3.3M |
| 2024-07-01 | 28.72 | 29.09 | 28.23 | 28.60 | 2.2M |
| 2024-06-28 | 29.37 | 29.80 | 28.66 | 28.97 | 3.2M |
| 2024-06-27 | 30.33 | 30.51 | 29.24 | 29.37 | 3.2M |
| 2024-06-26 | 31.77 | 31.77 | 29.14 | 30.58 | 6.0M |
| 2024-06-25 | 32.71 | 33.00 | 31.64 | 31.77 | 4.0M |
| 2024-06-24 | 34.64 | 34.74 | 32.29 | 32.52 | 5.1M |
| 2024-06-21 | 34.86 | 35.27 | 34.13 | 34.76 | 4.7M |
| 2024-06-20 | 32.05 | 35.32 | 32.05 | 35.29 | 10.3M |
| 2024-06-19 | 32.51 | 32.76 | 31.69 | 32.11 | 3.1M |
| 2024-06-18 | 32.07 | 33.07 | 31.66 | 32.56 | 4.2M |
| 2024-06-17 | 29.73 | 32.25 | 29.54 | 32.14 | 6.6M |
| 2024-06-14 | 30.82 | 30.82 | 29.46 | 29.71 | 3.3M |
| 2024-06-13 | 31.43 | 31.81 | 30.61 | 30.89 | 4.4M |
| 2024-06-12 | 30.00 | 31.85 | 29.29 | 31.31 | 7.2M |
| 2024-06-11 | 26.61 | 29.46 | 26.52 | 29.46 | 3.7M |
| 2024-06-07 | 26.98 | 27.34 | 26.37 | 26.79 | 2.1M |
| 2024-06-06 | 27.32 | 27.69 | 26.84 | 27.04 | 1.3M |
| 2024-06-05 | 27.93 | 28.00 | 27.26 | 27.26 | 1.2M |
| 2024-06-04 | 27.92 | 27.99 | 27.23 | 27.65 | 1.6M |
| 2024-06-03 | 28.55 | 28.99 | 27.79 | 27.92 | 1.6M |
| 2024-05-31 | 28.29 | 29.18 | 28.22 | 28.54 | 1.8M |
| 2024-05-30 | 28.15 | 28.64 | 28.10 | 28.18 | 1.0M |
| 2024-05-29 | 28.34 | 28.90 | 28.32 | 28.47 | 1.1M |
| 2024-05-28 | 29.23 | 29.28 | 28.24 | 28.30 | 1.9M |
| 2024-05-27 | 29.19 | 29.60 | 28.79 | 29.23 | 1.5M |
| 2024-05-24 | 29.55 | 29.86 | 29.43 | 29.45 | 0.7M |
| 2024-05-23 | 30.06 | 30.06 | 29.15 | 29.49 | 1.2M |
| 2024-05-22 | 30.94 | 30.94 | 29.99 | 30.15 | 1.1M |
| 2024-05-21 | 31.43 | 31.71 | 30.81 | 30.90 | 1.2M |
| 2024-05-20 | 31.83 | 32.29 | 31.47 | 31.54 | 1.1M |
| 2024-05-17 | 31.27 | 31.89 | 31.09 | 31.71 | 1.0M |
| 2024-05-16 | 31.49 | 32.06 | 31.19 | 31.36 | 1.1M |
| 2024-05-15 | 31.74 | 31.91 | 31.44 | 31.49 | 0.7M |
| 2024-05-14 | 32.09 | 32.50 | 31.66 | 31.71 | 1.4M |
| 2024-05-13 | 32.43 | 32.67 | 32.07 | 32.11 | 1.4M |
| 2024-05-10 | 33.09 | 33.18 | 32.57 | 32.71 | 1.0M |
| 2024-05-09 | 32.51 | 33.27 | 32.31 | 33.10 | 1.2M |
| 2024-05-08 | 32.61 | 32.71 | 32.26 | 32.40 | 1.1M |
| 2024-05-07 | 31.94 | 32.79 | 31.68 | 32.71 | 2.1M |
| 2024-05-06 | 31.66 | 32.25 | 31.26 | 31.93 | 1.7M |
| 2024-04-30 | 31.69 | 31.69 | 31.07 | 31.26 | 1.3M |
| 2024-04-29 | 30.57 | 31.59 | 30.36 | 31.50 | 2.2M |
| 2024-04-26 | 30.78 | 30.78 | 29.59 | 30.24 | 2.0M |
| 2024-04-25 | 30.13 | 31.06 | 29.78 | 30.28 | 1.7M |
| 2024-04-24 | 30.80 | 30.97 | 29.99 | 30.43 | 1.5M |
| 2024-04-23 | 31.21 | 31.54 | 30.58 | 30.88 | 1.7M |
| 2024-04-22 | 31.01 | 31.76 | 30.38 | 31.25 | 1.9M |
| 2024-04-19 | 30.20 | 31.13 | 29.65 | 30.70 | 1.8M |
| 2024-04-18 | 29.70 | 30.63 | 29.44 | 30.26 | 2.3M |
| 2024-04-17 | 28.62 | 29.80 | 28.44 | 29.41 | 2.0M |
| 2024-04-16 | 29.02 | 30.19 | 28.74 | 28.91 | 2.5M |
| 2024-04-15 | 29.31 | 29.67 | 28.79 | 29.37 | 1.5M |
| 2024-04-12 | 29.78 | 29.98 | 29.29 | 29.39 | 1.3M |
| 2024-04-11 | 30.20 | 30.33 | 29.71 | 29.79 | 1.3M |
| 2024-04-10 | 30.57 | 30.57 | 30.00 | 30.21 | 1.2M |
| 2024-04-09 | 30.54 | 30.76 | 30.23 | 30.64 | 1.4M |
| 2024-04-08 | 31.21 | 31.21 | 30.39 | 30.53 | 1.7M |
| 2024-04-03 | 31.50 | 31.65 | 30.72 | 30.95 | 1.4M |
| 2024-04-02 | 31.80 | 32.10 | 31.29 | 31.34 | 1.2M |
| 2024-04-01 | 31.43 | 32.02 | 31.36 | 31.74 | 1.1M |
| 2024-03-29 | 31.21 | 31.64 | 30.54 | 31.29 | 1.3M |
| 2024-03-28 | 31.03 | 31.95 | 30.74 | 30.96 | 1.4M |
| 2024-03-27 | 31.89 | 32.14 | 31.33 | 31.33 | 0.7M |
| 2024-03-26 | 31.87 | 32.41 | 31.71 | 31.89 | 0.9M |
| 2024-03-25 | 32.86 | 32.86 | 31.81 | 31.91 | 1.0M |
| 2024-03-22 | 33.22 | 33.49 | 32.86 | 32.87 | 1.0M |
| 2024-03-21 | 33.91 | 33.98 | 33.27 | 33.34 | 1.2M |
| 2024-03-20 | 33.88 | 34.02 | 33.66 | 33.84 | 0.9M |
| 2024-03-19 | 34.20 | 34.39 | 33.86 | 33.87 | 0.9M |
| 2024-03-18 | 34.29 | 34.68 | 33.79 | 34.20 | 1.2M |
| 2024-03-15 | 33.81 | 34.41 | 33.66 | 34.41 | 1.8M |
| 2024-03-14 | 34.01 | 34.42 | 33.70 | 33.89 | 0.9M |
| 2024-03-13 | 34.24 | 34.43 | 33.83 | 34.11 | 1.1M |
| 2024-03-12 | 34.69 | 34.69 | 33.99 | 34.22 | 1.2M |
| 2024-03-11 | 33.55 | 34.58 | 33.31 | 34.51 | 2.2M |
| 2024-03-08 | 33.62 | 33.84 | 33.07 | 33.60 | 1.2M |
| 2024-03-07 | 33.93 | 34.39 | 33.46 | 33.52 | 2.1M |
| 2024-03-06 | 35.28 | 35.28 | 33.36 | 34.29 | 3.3M |
| 2024-03-05 | 33.11 | 35.49 | 32.99 | 35.45 | 3.6M |
| 2024-03-04 | 34.01 | 34.56 | 32.96 | 33.10 | 2.5M |
| 2024-03-01 | 34.61 | 34.81 | 34.06 | 34.23 | 1.3M |
| 2024-02-29 | 33.65 | 34.62 | 33.43 | 34.61 | 2.0M |
| 2024-02-28 | 34.18 | 35.00 | 33.66 | 33.68 | 2.1M |
| 2024-02-27 | 33.94 | 34.61 | 33.64 | 34.17 | 1.8M |
| 2024-02-26 | 33.43 | 34.46 | 32.99 | 33.94 | 1.8M |
| 2024-02-23 | 34.28 | 34.28 | 33.36 | 33.49 | 1.8M |
| 2024-02-22 | 34.34 | 34.74 | 33.80 | 34.12 | 2.3M |
| 2024-02-21 | 34.30 | 35.46 | 34.16 | 34.34 | 2.1M |
| 2024-02-20 | 35.48 | 35.48 | 34.19 | 34.56 | 1.7M |
| 2024-02-19 | 37.11 | 37.49 | 34.94 | 35.10 | 3.4M |
| 2024-02-08 | 37.07 | 39.84 | 35.00 | 37.27 | 5.4M |
| 2024-02-07 | 33.29 | 36.54 | 33.29 | 36.54 | 4.7M |
| 2024-02-06 | 31.84 | 33.56 | 30.84 | 33.21 | 2.4M |
| 2024-02-05 | 30.00 | 32.14 | 29.53 | 31.49 | 3.2M |
| 2024-02-02 | 32.21 | 33.08 | 30.94 | 31.54 | 1.8M |
| 2024-02-01 | 32.46 | 33.21 | 32.31 | 32.36 | 1.4M |
| 2024-01-31 | 33.48 | 33.92 | 32.18 | 33.57 | 1.6M |
| 2024-01-30 | 33.54 | 34.79 | 33.43 | 33.48 | 1.1M |
| 2024-01-29 | 34.47 | 34.94 | 34.06 | 34.16 | 0.8M |
| 2024-01-26 | 35.41 | 35.41 | 34.19 | 34.40 | 1.1M |
| 2024-01-25 | 34.32 | 35.14 | 34.00 | 35.07 | 1.4M |
| 2024-01-24 | 35.31 | 35.31 | 33.71 | 34.40 | 1.6M |
| 2024-01-23 | 34.60 | 35.35 | 34.07 | 35.14 | 1.3M |
| 2024-01-22 | 35.57 | 35.98 | 34.63 | 34.65 | 1.8M |
| 2024-01-19 | 36.88 | 36.88 | 35.34 | 35.71 | 2.1M |
| 2024-01-18 | 36.34 | 37.62 | 35.31 | 37.62 | 2.9M |
| 2024-01-17 | 36.89 | 37.93 | 36.44 | 36.44 | 1.9M |
| 2024-01-16 | 36.93 | 37.14 | 36.31 | 36.89 | 1.4M |
| 2024-01-15 | 37.86 | 37.91 | 36.79 | 36.99 | 1.8M |
| 2024-01-12 | 38.74 | 38.74 | 37.57 | 37.65 | 1.0M |
| 2024-01-11 | 38.99 | 39.07 | 37.41 | 38.59 | 2.5M |
| 2024-01-10 | 39.76 | 39.92 | 38.91 | 39.11 | 1.4M |
| 2024-01-09 | 39.89 | 40.74 | 39.51 | 39.76 | 1.5M |
| 2024-01-08 | 40.86 | 41.08 | 39.89 | 39.89 | 1.6M |
| 2024-01-05 | 41.31 | 41.79 | 40.73 | 40.82 | 1.6M |
| 2024-01-04 | 41.57 | 41.82 | 40.71 | 41.17 | 1.3M |
| 2024-01-03 | 42.14 | 42.14 | 41.43 | 41.62 | 0.8M |
| 2024-01-02 | 42.06 | 42.34 | 41.84 | 41.90 | 0.6M |