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 | 75.92 | 76.30 | 73.80 | 74.02 | 2.3M |
| 2024-12-30 | 73.66 | 75.20 | 72.29 | 74.65 | 3.9M |
| 2024-12-27 | 76.33 | 76.44 | 73.95 | 74.88 | 4.1M |
| 2024-12-26 | 75.92 | 76.63 | 75.42 | 75.76 | 2.4M |
| 2024-12-24 | 76.79 | 78.65 | 76.54 | 78.45 | 1.7M |
| 2024-12-23 | 75.69 | 75.81 | 73.23 | 73.71 | 4.3M |
| 2024-12-20 | 75.43 | 77.62 | 75.26 | 76.47 | 4.1M |
| 2024-12-19 | 81.25 | 81.60 | 75.76 | 76.32 | 4.6M |
| 2024-12-18 | 83.12 | 83.34 | 79.32 | 79.81 | 5.1M |
| 2024-12-17 | 85.48 | 86.11 | 83.93 | 84.71 | 4.5M |
| 2024-12-16 | 82.85 | 85.71 | 82.78 | 84.02 | 5.6M |
| 2024-12-13 | 79.75 | 81.04 | 79.21 | 80.77 | 2.9M |
| 2024-12-12 | 80.53 | 81.50 | 78.82 | 79.41 | 3.4M |
| 2024-12-11 | 78.31 | 80.87 | 78.19 | 80.51 | 4.2M |
| 2024-12-10 | 77.84 | 78.10 | 74.81 | 76.56 | 4.3M |
| 2024-12-09 | 78.67 | 79.82 | 76.23 | 76.33 | 4.2M |
| 2024-12-06 | 78.94 | 81.13 | 78.37 | 80.70 | 4.0M |
| 2024-12-05 | 81.70 | 82.44 | 77.72 | 78.69 | 7.3M |
| 2024-12-04 | 76.10 | 78.94 | 75.17 | 78.69 | 5.0M |
| 2024-12-03 | 74.82 | 76.61 | 74.33 | 75.95 | 2.1M |
| 2024-12-02 | 76.21 | 77.47 | 74.96 | 76.03 | 3.1M |
| 2024-11-29 | 77.37 | 78.62 | 77.09 | 77.09 | 3.0M |
| 2024-11-27 | 75.15 | 77.41 | 74.90 | 76.82 | 3.9M |
| 2024-11-26 | 73.20 | 75.34 | 71.94 | 72.17 | 5.4M |
| 2024-11-25 | 77.35 | 77.45 | 74.95 | 75.42 | 5.4M |
| 2024-11-22 | 77.66 | 79.34 | 77.22 | 78.87 | 5.7M |
| 2024-11-21 | 77.37 | 78.81 | 75.96 | 78.05 | 6.9M |
| 2024-11-20 | 75.05 | 75.55 | 74.06 | 74.99 | 5.0M |
| 2024-11-19 | 72.82 | 74.87 | 72.48 | 73.58 | 4.3M |
| 2024-11-18 | 71.88 | 73.71 | 71.29 | 72.77 | 4.9M |
| 2024-11-15 | 71.00 | 72.84 | 69.76 | 72.81 | 3.6M |
| 2024-11-14 | 72.59 | 73.01 | 69.45 | 69.50 | 5.2M |
| 2024-11-13 | 71.53 | 74.36 | 71.04 | 71.31 | 9.4M |
| 2024-11-12 | 68.48 | 71.58 | 67.78 | 71.23 | 6.3M |
| 2024-11-11 | 65.08 | 69.68 | 64.94 | 69.22 | 10.7M |
| 2024-11-08 | 60.67 | 61.56 | 60.20 | 61.05 | 2.8M |
| 2024-11-07 | 59.60 | 61.22 | 59.30 | 60.88 | 3.2M |
| 2024-11-06 | 59.05 | 60.91 | 58.46 | 60.60 | 7.5M |
| 2024-11-05 | 55.08 | 56.06 | 54.64 | 55.17 | 3.4M |
| 2024-11-04 | 54.52 | 54.67 | 53.37 | 53.49 | 2.2M |
| 2024-11-01 | 55.80 | 56.97 | 54.66 | 55.01 | 3.8M |
| 2024-10-31 | 57.25 | 57.27 | 55.54 | 55.61 | 4.1M |
| 2024-10-30 | 57.09 | 57.65 | 56.79 | 57.08 | 2.1M |
| 2024-10-29 | 56.62 | 58.60 | 56.40 | 57.67 | 6.8M |
| 2024-10-28 | 54.81 | 55.63 | 54.41 | 55.38 | 3.9M |
| 2024-10-25 | 54.10 | 54.73 | 52.37 | 53.09 | 3.9M |
| 2024-10-24 | 53.72 | 54.34 | 53.51 | 54.32 | 1.6M |
| 2024-10-23 | 52.90 | 53.19 | 51.84 | 52.83 | 2.5M |
| 2024-10-22 | 53.37 | 53.85 | 52.96 | 53.64 | 2.3M |
| 2024-10-21 | 54.03 | 54.04 | 53.13 | 53.89 | 3.1M |
| 2024-10-18 | 54.00 | 54.98 | 53.91 | 54.60 | 3.4M |
| 2024-10-17 | 53.30 | 53.88 | 53.04 | 53.16 | 6.5M |
| 2024-10-16 | 54.00 | 54.38 | 53.42 | 53.88 | 2.1M |
| 2024-10-15 | 52.44 | 54.15 | 51.58 | 53.30 | 4.2M |
| 2024-10-14 | 51.54 | 52.84 | 51.48 | 52.48 | 4.0M |
| 2024-10-11 | 48.86 | 50.54 | 48.86 | 50.27 | 3.7M |
| 2024-10-10 | 48.61 | 48.61 | 46.83 | 47.49 | 2.2M |
| 2024-10-09 | 49.26 | 49.64 | 48.35 | 48.52 | 1.6M |
| 2024-10-08 | 49.81 | 50.31 | 49.19 | 49.52 | 2.5M |
| 2024-10-07 | 50.22 | 51.35 | 49.95 | 50.44 | 2.1M |
| 2024-10-04 | 48.97 | 49.77 | 48.39 | 49.68 | 2.2M |
| 2024-10-03 | 48.17 | 48.60 | 47.67 | 48.58 | 3.8M |
| 2024-10-02 | 48.44 | 49.66 | 47.76 | 47.92 | 3.6M |
| 2024-10-01 | 50.47 | 50.53 | 48.57 | 49.12 | 4.2M |
| 2024-09-30 | 50.97 | 51.04 | 50.18 | 50.50 | 2.1M |
| 2024-09-27 | 52.31 | 53.04 | 52.08 | 52.31 | 3.7M |
| 2024-09-26 | 51.29 | 52.48 | 51.10 | 51.54 | 3.3M |
| 2024-09-25 | 50.59 | 50.99 | 50.14 | 50.30 | 1.7M |
| 2024-09-24 | 50.52 | 51.30 | 49.95 | 51.23 | 2.0M |
| 2024-09-23 | 50.44 | 50.85 | 50.23 | 50.41 | 1.6M |
| 2024-09-20 | 50.13 | 50.61 | 49.69 | 50.03 | 1.7M |
| 2024-09-19 | 50.41 | 50.91 | 49.92 | 50.38 | 2.7M |
| 2024-09-18 | 47.71 | 48.87 | 47.12 | 47.79 | 4.2M |
| 2024-09-17 | 47.19 | 48.92 | 46.91 | 47.77 | 4.8M |
| 2024-09-16 | 46.62 | 46.66 | 45.79 | 46.14 | 2.9M |
| 2024-09-13 | 46.00 | 47.89 | 45.97 | 47.64 | 3.9M |
| 2024-09-12 | 46.00 | 46.68 | 45.67 | 46.53 | 2.4M |
| 2024-09-11 | 45.27 | 46.22 | 44.24 | 45.90 | 3.0M |
| 2024-09-10 | 45.34 | 46.26 | 45.03 | 46.19 | 1.8M |
| 2024-09-09 | 44.12 | 45.60 | 43.65 | 45.51 | 4.2M |
| 2024-09-06 | 45.22 | 45.34 | 42.37 | 42.60 | 7.1M |
| 2024-09-05 | 45.17 | 45.63 | 44.43 | 44.66 | 3.6M |
| 2024-09-04 | 44.99 | 46.65 | 44.72 | 46.25 | 4.7M |
| 2024-09-03 | 47.09 | 47.13 | 45.84 | 46.20 | 4.2M |
| 2024-08-30 | 47.45 | 47.70 | 46.00 | 46.75 | 3.2M |
| 2024-08-29 | 48.01 | 48.77 | 46.94 | 47.21 | 2.9M |
| 2024-08-28 | 47.74 | 47.86 | 46.11 | 46.94 | 2.7M |
| 2024-08-27 | 49.78 | 49.81 | 48.98 | 49.51 | 2.5M |
| 2024-08-26 | 50.89 | 50.98 | 50.28 | 50.50 | 2.8M |
| 2024-08-23 | 48.73 | 50.98 | 48.50 | 50.79 | 6.4M |
| 2024-08-22 | 48.50 | 48.60 | 47.91 | 48.06 | 2.3M |
| 2024-08-21 | 47.38 | 49.18 | 46.94 | 49.12 | 3.9M |
| 2024-08-20 | 48.30 | 48.66 | 46.68 | 47.49 | 4.6M |
| 2024-08-19 | 46.89 | 47.31 | 46.33 | 47.02 | 1.8M |
| 2024-08-16 | 46.74 | 47.78 | 45.99 | 47.63 | 4.0M |
| 2024-08-15 | 47.18 | 47.75 | 45.21 | 45.50 | 6.8M |
| 2024-08-14 | 48.55 | 48.64 | 46.79 | 46.99 | 5.5M |
| 2024-08-13 | 47.04 | 49.16 | 46.97 | 48.50 | 3.7M |
| 2024-08-12 | 47.51 | 48.44 | 46.11 | 47.10 | 5.0M |
| 2024-08-09 | 48.20 | 48.76 | 47.48 | 48.41 | 5.5M |
| 2024-08-08 | 46.13 | 47.79 | 45.24 | 47.43 | 5.6M |
| 2024-08-07 | 45.67 | 45.90 | 43.59 | 43.67 | 6.1M |
| 2024-08-06 | 44.04 | 45.54 | 43.43 | 45.32 | 5.9M |
| 2024-08-05 | 39.66 | 44.33 | 39.56 | 42.62 | 16.3M |
| 2024-08-02 | 51.73 | 52.28 | 49.73 | 49.87 | 6.2M |
| 2024-08-01 | 51.56 | 51.77 | 49.65 | 50.53 | 6.9M |
| 2024-07-31 | 53.05 | 53.34 | 51.81 | 52.07 | 3.0M |
| 2024-07-30 | 53.22 | 53.42 | 52.27 | 52.60 | 4.2M |
| 2024-07-29 | 61.79 | 61.84 | 58.89 | 59.68 | 7.1M |
| 2024-07-26 | 59.81 | 60.50 | 59.35 | 60.33 | 4.5M |
| 2024-07-25 | 56.98 | 57.80 | 56.22 | 57.36 | 4.0M |
| 2024-07-24 | 59.14 | 59.57 | 58.14 | 58.23 | 4.1M |
| 2024-07-23 | 59.07 | 59.78 | 58.04 | 58.10 | 6.5M |
| 2024-07-22 | 60.00 | 60.61 | 59.08 | 60.56 | 3.3M |
| 2024-07-19 | 56.91 | 59.95 | 56.85 | 59.68 | 6.7M |
| 2024-07-18 | 57.57 | 57.67 | 56.11 | 56.40 | 2.9M |
| 2024-07-17 | 57.47 | 58.06 | 56.67 | 57.33 | 3.3M |
| 2024-07-16 | 56.73 | 57.93 | 56.00 | 57.85 | 3.6M |
| 2024-07-15 | 55.75 | 56.77 | 55.45 | 56.29 | 4.9M |
| 2024-07-12 | 51.06 | 51.99 | 51.03 | 51.14 | 2.9M |
| 2024-07-11 | 52.23 | 52.34 | 50.73 | 50.90 | 3.6M |
| 2024-07-10 | 51.44 | 51.52 | 50.87 | 50.92 | 3.5M |
| 2024-07-09 | 50.77 | 51.75 | 50.52 | 51.35 | 3.4M |
| 2024-07-08 | 50.78 | 50.93 | 48.80 | 50.09 | 6.8M |
| 2024-07-05 | 49.30 | 50.66 | 49.16 | 50.15 | 7.8M |
| 2024-07-03 | 53.50 | 53.89 | 53.15 | 53.66 | 1.7M |
| 2024-07-02 | 55.80 | 56.05 | 54.78 | 54.89 | 3.4M |
| 2024-07-01 | 55.87 | 56.70 | 55.45 | 56.09 | 3.1M |
| 2024-06-28 | 54.53 | 54.90 | 53.17 | 53.24 | 3.9M |
| 2024-06-27 | 54.67 | 55.41 | 54.47 | 54.52 | 1.8M |
| 2024-06-26 | 54.66 | 55.07 | 53.89 | 54.13 | 2.4M |
| 2024-06-25 | 54.41 | 55.43 | 54.14 | 55.02 | 6.2M |
| 2024-06-24 | 54.36 | 54.77 | 52.35 | 52.61 | 8.4M |
| 2024-06-21 | 56.46 | 57.17 | 56.24 | 57.04 | 3.1M |
| 2024-06-20 | 58.03 | 58.16 | 57.28 | 57.73 | 3.5M |
| 2024-06-18 | 57.59 | 58.06 | 56.83 | 57.18 | 4.9M |
| 2024-06-17 | 58.31 | 59.76 | 57.76 | 59.21 | 3.4M |
| 2024-06-14 | 59.81 | 59.85 | 57.74 | 58.18 | 5.1M |
| 2024-06-13 | 60.44 | 60.69 | 58.78 | 59.14 | 4.7M |
| 2024-06-12 | 61.55 | 62.29 | 59.73 | 59.95 | 7.4M |
| 2024-06-11 | 59.70 | 60.07 | 58.65 | 59.88 | 5.5M |
| 2024-06-10 | 61.54 | 62.38 | 61.45 | 61.73 | 2.7M |
| 2024-06-07 | 63.46 | 63.72 | 60.67 | 61.48 | 6.9M |
| 2024-06-06 | 63.25 | 63.73 | 62.57 | 62.63 | 3.7M |
| 2024-06-05 | 63.23 | 63.90 | 62.54 | 63.35 | 4.8M |
| 2024-06-04 | 61.77 | 63.26 | 61.55 | 62.62 | 5.9M |
| 2024-06-03 | 62.00 | 62.56 | 60.95 | 61.51 | 3.2M |
| 2024-05-31 | 61.04 | 61.14 | 59.16 | 60.09 | 5.6M |
| 2024-05-30 | 60.65 | 61.90 | 60.48 | 61.04 | 5.6M |
| 2024-05-29 | 60.27 | 60.43 | 59.64 | 59.71 | 4.3M |
| 2024-05-28 | 60.83 | 60.96 | 59.75 | 60.78 | 6.1M |
| 2024-05-24 | 59.97 | 61.75 | 59.53 | 61.53 | 4.5M |
| 2024-05-23 | 61.65 | 61.71 | 59.31 | 59.70 | 4.8M |
| 2024-05-22 | 62.05 | 62.92 | 61.57 | 61.95 | 4.1M |
| 2024-05-21 | 63.11 | 63.45 | 61.51 | 61.60 | 6.5M |
| 2024-05-20 | 59.64 | 62.49 | 59.40 | 62.40 | 7.3M |
| 2024-05-17 | 59.06 | 60.13 | 58.60 | 59.73 | 5.5M |
| 2024-05-16 | 58.78 | 59.16 | 57.48 | 58.02 | 4.0M |
| 2024-05-15 | 57.19 | 59.20 | 56.92 | 58.82 | 8.2M |
| 2024-05-14 | 55.14 | 55.42 | 54.35 | 54.78 | 3.7M |
| 2024-05-13 | 55.91 | 56.49 | 55.67 | 56.19 | 2.9M |
| 2024-05-10 | 55.87 | 56.18 | 53.52 | 53.99 | 7.8M |
| 2024-05-09 | 54.57 | 55.82 | 54.14 | 55.57 | 6.5M |
| 2024-05-08 | 55.16 | 55.92 | 54.96 | 55.30 | 4.2M |
| 2024-05-07 | 56.59 | 57.28 | 55.89 | 56.11 | 5.2M |
| 2024-05-06 | 56.57 | 57.19 | 55.82 | 56.24 | 6.9M |
| 2024-05-03 | 54.54 | 55.46 | 54.50 | 55.32 | 6.3M |
| 2024-05-02 | 52.27 | 53.08 | 51.83 | 52.86 | 5.8M |
| 2024-05-01 | 51.32 | 52.86 | 50.34 | 50.64 | 13.6M |
| 2024-04-30 | 54.44 | 54.72 | 52.43 | 52.51 | 12.0M |
| 2024-04-29 | 55.65 | 56.27 | 54.92 | 56.06 | 4.6M |
| 2024-04-26 | 56.73 | 57.68 | 56.34 | 56.74 | 6.7M |
| 2024-04-25 | 56.24 | 57.81 | 55.96 | 57.60 | 8.3M |
| 2024-04-24 | 58.77 | 59.07 | 56.71 | 56.90 | 9.1M |
| 2024-04-23 | 58.94 | 59.83 | 58.87 | 59.21 | 3.8M |
| 2024-04-22 | 58.86 | 59.58 | 58.51 | 59.26 | 7.5M |
| 2024-04-19 | 57.66 | 58.03 | 56.62 | 57.31 | 8.7M |
| 2024-04-18 | 55.68 | 57.19 | 55.12 | 56.58 | 9.9M |
| 2024-04-17 | 55.59 | 56.12 | 53.11 | 54.31 | 14.1M |
| 2024-04-16 | 56.31 | 56.45 | 54.95 | 55.88 | 9.5M |
| 2024-04-15 | 58.97 | 59.28 | 55.51 | 56.38 | 13.8M |
| 2024-04-12 | 62.49 | 62.64 | 58.04 | 59.55 | 19.7M |
| 2024-04-11 | 63.06 | 63.18 | 61.94 | 62.79 | 10.3M |
| 2024-04-10 | 60.27 | 62.47 | 60.09 | 62.47 | 10.1M |
| 2024-04-09 | 62.93 | 63.25 | 60.78 | 61.45 | 11.0M |
| 2024-04-08 | 64.30 | 64.35 | 63.45 | 63.96 | 10.9M |
| 2024-04-05 | 59.65 | 61.14 | 59.55 | 59.99 | 9.2M |
| 2024-04-04 | 59.96 | 61.84 | 59.82 | 61.04 | 13.8M |
| 2024-04-03 | 58.59 | 59.67 | 58.40 | 58.64 | 8.2M |
| 2024-04-02 | 57.86 | 59.12 | 57.52 | 58.70 | 10.4M |
| 2024-04-01 | 62.48 | 62.57 | 60.71 | 62.18 | 13.0M |
| 2024-03-28 | 63.38 | 64.01 | 62.87 | 63.17 | 11.9M |
| 2024-03-27 | 63.85 | 64.01 | 60.96 | 61.19 | 16.1M |
| 2024-03-26 | 63.16 | 63.30 | 61.79 | 61.93 | 12.5M |
| 2024-03-25 | 59.72 | 63.45 | 59.72 | 63.34 | 24.6M |
| 2024-03-22 | 57.23 | 57.37 | 55.84 | 56.98 | 11.6M |
| 2024-03-21 | 60.32 | 60.33 | 57.84 | 58.11 | 19.7M |
| 2024-03-20 | 56.52 | 58.90 | 55.35 | 58.75 | 21.8M |
| 2024-03-19 | 56.81 | 58.66 | 55.49 | 57.41 | 25.9M |
| 2024-03-18 | 60.59 | 61.14 | 59.31 | 59.58 | 17.8M |
| 2024-03-15 | 60.42 | 63.02 | 60.10 | 61.60 | 21.6M |
| 2024-03-14 | 64.83 | 64.90 | 60.98 | 61.80 | 31.8M |
| 2024-03-13 | 64.89 | 65.61 | 63.98 | 65.58 | 19.7M |
| 2024-03-12 | 64.54 | 65.34 | 61.27 | 63.67 | 28.6M |
| 2024-03-11 | 64.58 | 65.09 | 63.70 | 64.32 | 28.7M |
| 2024-03-08 | 60.83 | 62.84 | 59.07 | 61.90 | 27.7M |
| 2024-03-07 | 60.17 | 60.86 | 59.50 | 60.45 | 24.8M |
| 2024-03-06 | 59.64 | 60.35 | 58.30 | 59.80 | 19.2M |
| 2024-03-05 | 60.41 | 61.99 | 53.35 | 55.23 | 53.5M |
| 2024-03-04 | 58.45 | 60.70 | 58.39 | 60.38 | 30.1M |
| 2024-03-01 | 55.73 | 56.50 | 54.61 | 56.28 | 23.4M |
| 2024-02-29 | 56.53 | 56.81 | 53.87 | 55.35 | 31.1M |
| 2024-02-28 | 53.74 | 57.45 | 52.70 | 53.83 | 34.3M |
| 2024-02-27 | 50.83 | 51.45 | 50.21 | 50.85 | 15.7M |
| 2024-02-26 | 45.87 | 49.06 | 45.86 | 48.63 | 17.4M |
| 2024-02-23 | 45.73 | 45.81 | 45.19 | 45.59 | 7.0M |
| 2024-02-22 | 45.59 | 46.50 | 45.53 | 46.44 | 7.5M |
| 2024-02-21 | 45.41 | 45.90 | 45.14 | 45.48 | 7.5M |
| 2024-02-20 | 46.69 | 46.76 | 45.32 | 46.41 | 13.4M |
| 2024-02-16 | 46.64 | 46.86 | 46.11 | 46.28 | 12.6M |
| 2024-02-15 | 46.84 | 47.26 | 46.10 | 46.18 | 13.6M |
| 2024-02-14 | 46.20 | 46.57 | 45.74 | 46.19 | 13.4M |
| 2024-02-13 | 43.72 | 44.21 | 43.18 | 44.11 | 9.1M |
| 2024-02-12 | 43.00 | 45.03 | 43.00 | 44.86 | 10.6M |
| 2024-02-09 | 41.95 | 43.09 | 41.79 | 42.48 | 12.5M |
| 2024-02-08 | 40.27 | 40.74 | 40.07 | 40.68 | 9.2M |
| 2024-02-07 | 38.49 | 39.53 | 38.30 | 39.43 | 8.6M |
| 2024-02-06 | 38.29 | 38.74 | 38.25 | 38.47 | 6.8M |
| 2024-02-05 | 38.68 | 38.75 | 37.73 | 37.84 | 6.4M |
| 2024-02-02 | 38.15 | 38.80 | 38.11 | 38.34 | 9.8M |
| 2024-02-01 | 37.84 | 38.63 | 37.80 | 38.41 | 7.6M |
| 2024-01-31 | 38.11 | 39.08 | 37.92 | 37.99 | 13.0M |
| 2024-01-30 | 38.74 | 39.05 | 38.59 | 38.87 | 10.2M |
| 2024-01-29 | 37.45 | 38.67 | 37.32 | 38.51 | 15.0M |
| 2024-01-26 | 36.69 | 37.71 | 36.66 | 37.51 | 17.6M |
| 2024-01-25 | 35.62 | 35.74 | 35.24 | 35.44 | 14.2M |
| 2024-01-24 | 35.62 | 35.82 | 35.22 | 35.27 | 17.3M |
| 2024-01-23 | 34.52 | 35.28 | 34.31 | 34.88 | 21.9M |
| 2024-01-22 | 36.14 | 36.32 | 35.03 | 35.82 | 30.1M |
| 2024-01-19 | 36.45 | 37.50 | 35.80 | 37.01 | 37.3M |
| 2024-01-18 | 37.75 | 38.05 | 36.05 | 36.29 | 29.2M |
| 2024-01-17 | 37.66 | 38.10 | 37.42 | 37.94 | 36.9M |
| 2024-01-16 | 37.84 | 38.43 | 37.04 | 38.32 | 26.3M |
| 2024-01-12 | 40.39 | 40.47 | 37.77 | 38.58 | 47.5M |
| 2024-01-11 | 42.25 | 43.50 | 40.14 | 40.69 | 56.4M |