24.60
Última Actualización: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 27.10 | 27.20 | 26.00 | 27.20 | 0.0M |
| 2024-12-20 | 30.10 | 30.10 | 27.50 | 27.50 | 0.0M |
| 2024-12-19 | 30.00 | 30.00 | 25.00 | 27.00 | 0.0M |
| 2024-12-18 | 29.90 | 30.10 | 28.50 | 28.50 | 0.0M |
| 2024-12-16 | 30.00 | 31.20 | 30.00 | 31.20 | 0.0M |
| 2024-12-13 | 32.80 | 32.80 | 32.80 | 32.80 | 0.0M |
| 2024-12-12 | 35.00 | 35.00 | 28.60 | 32.10 | 0.0M |
| 2024-12-11 | 28.80 | 33.60 | 28.80 | 33.60 | 0.0M |
| 2024-12-06 | 33.70 | 33.70 | 30.10 | 30.10 | 0.0M |
| 2024-12-05 | 30.10 | 30.20 | 30.00 | 30.00 | 0.0M |
| 2024-12-04 | 28.60 | 34.90 | 28.60 | 31.20 | 0.0M |
| 2024-12-03 | 37.30 | 37.30 | 36.80 | 36.80 | 0.0M |
| 2024-12-02 | 29.70 | 29.70 | 28.60 | 28.80 | 0.0M |
| 2024-11-28 | 28.10 | 29.30 | 28.10 | 29.30 | 0.0M |
| 2024-11-27 | 29.80 | 29.80 | 28.00 | 28.80 | 0.0M |
| 2024-11-26 | 28.60 | 30.00 | 28.60 | 29.00 | 0.0M |
| 2024-11-25 | 28.10 | 28.10 | 28.00 | 28.00 | 0.0M |
| 2024-11-22 | 28.60 | 29.60 | 28.50 | 28.90 | 0.0M |
| 2024-11-18 | 32.20 | 32.20 | 25.50 | 31.20 | 0.0M |
| 2024-11-15 | 32.00 | 32.00 | 27.30 | 31.10 | 0.0M |
| 2024-11-14 | 32.90 | 32.90 | 30.00 | 32.50 | 0.0M |
| 2024-11-13 | 30.10 | 34.30 | 30.10 | 34.10 | 0.0M |
| 2024-11-08 | 32.50 | 32.50 | 32.50 | 32.50 | 0.0M |
| 2024-11-07 | 30.00 | 35.00 | 30.00 | 32.50 | 0.0M |
| 2024-11-06 | 31.00 | 32.00 | 31.00 | 32.00 | 0.0M |
| 2024-11-05 | 32.70 | 34.60 | 32.70 | 34.60 | 0.0M |
| 2024-11-04 | 35.00 | 36.90 | 35.00 | 36.10 | 0.0M |
| 2024-11-01 | 39.90 | 39.90 | 39.90 | 39.90 | 0.0M |
| 2024-10-31 | 34.40 | 39.90 | 34.40 | 36.00 | 0.0M |
| 2024-10-30 | 36.10 | 40.00 | 32.50 | 34.70 | 0.0M |
| 2024-10-29 | 38.00 | 38.00 | 37.70 | 37.70 | 0.0M |
| 2024-10-28 | 44.90 | 44.90 | 40.00 | 40.00 | 0.0M |
| 2024-10-25 | 45.50 | 45.50 | 45.00 | 45.00 | 0.0M |
| 2024-10-24 | 53.80 | 53.80 | 46.90 | 46.90 | 0.0M |
| 2024-10-23 | 45.20 | 53.80 | 45.20 | 53.80 | 0.0M |
| 2024-10-22 | 45.10 | 45.10 | 45.00 | 45.00 | 0.0M |
| 2024-10-21 | 48.20 | 53.80 | 48.20 | 48.20 | 0.0M |
| 2024-10-18 | 46.90 | 48.20 | 45.00 | 48.20 | 0.0M |
| 2024-10-17 | 47.20 | 47.20 | 47.00 | 47.00 | 0.0M |
| 2024-10-16 | 45.00 | 47.30 | 45.00 | 47.30 | 0.0M |
| 2024-10-15 | 46.70 | 46.80 | 45.00 | 46.80 | 0.0M |
| 2024-10-11 | 47.20 | 54.80 | 47.20 | 54.80 | 0.0M |
| 2024-10-10 | 51.00 | 57.80 | 51.00 | 54.80 | 0.0M |
| 2024-10-09 | 43.80 | 51.00 | 43.80 | 49.90 | 0.0M |
| 2024-10-08 | 44.30 | 44.30 | 40.50 | 43.90 | 0.0M |
| 2024-10-07 | 40.20 | 48.90 | 40.10 | 48.90 | 0.0M |
| 2024-10-04 | 38.90 | 43.00 | 38.90 | 41.90 | 0.0M |
| 2024-10-03 | 38.90 | 38.90 | 38.60 | 38.60 | 0.0M |
| 2024-10-01 | 35.90 | 38.80 | 35.90 | 38.80 | 0.0M |
| 2024-09-30 | 35.90 | 38.90 | 35.90 | 38.80 | 0.0M |
| 2024-09-27 | 35.00 | 36.70 | 34.10 | 36.70 | 0.0M |
| 2024-09-26 | 32.70 | 34.90 | 31.70 | 34.70 | 0.0M |
| 2024-09-25 | 35.10 | 35.10 | 35.10 | 35.10 | 0.0M |
| 2024-09-24 | 34.50 | 34.70 | 31.00 | 34.70 | 0.0M |
| 2024-09-23 | 35.70 | 36.80 | 34.70 | 36.80 | 0.0M |
| 2024-09-20 | 37.50 | 37.50 | 36.10 | 37.50 | 0.0M |
| 2024-09-19 | 34.90 | 37.50 | 34.90 | 37.50 | 0.0M |
| 2024-09-18 | 36.10 | 36.20 | 36.10 | 36.10 | 0.0M |
| 2024-09-17 | 37.50 | 39.70 | 36.00 | 36.00 | 0.0M |
| 2024-09-16 | 35.60 | 37.30 | 34.80 | 37.30 | 0.0M |
| 2024-09-13 | 34.80 | 39.70 | 34.80 | 37.90 | 0.0M |
| 2024-09-12 | 36.40 | 39.70 | 36.40 | 39.50 | 0.0M |
| 2024-09-11 | 36.60 | 36.60 | 31.80 | 34.90 | 0.0M |
| 2024-09-10 | 39.90 | 39.90 | 35.40 | 36.70 | 0.0M |
| 2024-09-09 | 38.90 | 40.00 | 38.90 | 39.50 | 0.0M |
| 2024-09-06 | 39.90 | 39.90 | 34.20 | 38.80 | 0.0M |
| 2024-09-05 | 42.30 | 42.90 | 37.50 | 40.80 | 0.0M |
| 2024-09-03 | 46.50 | 49.70 | 45.10 | 48.50 | 0.0M |
| 2024-09-02 | 43.00 | 45.20 | 42.60 | 45.20 | 0.0M |
| 2024-08-30 | 48.00 | 49.60 | 42.20 | 45.50 | 0.0M |
| 2024-08-29 | 49.60 | 49.60 | 46.00 | 49.00 | 0.0M |
| 2024-08-28 | 49.60 | 49.60 | 49.60 | 49.60 | 0.0M |
| 2024-08-27 | 49.50 | 49.50 | 49.50 | 49.50 | 0.0M |
| 2024-08-26 | 48.80 | 49.80 | 48.00 | 49.70 | 0.0M |
| 2024-08-23 | 49.80 | 49.80 | 49.70 | 49.70 | 0.0M |
| 2024-08-22 | 48.10 | 53.00 | 48.10 | 53.00 | 0.0M |
| 2024-08-20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.0M |
| 2024-08-19 | 55.60 | 55.60 | 55.60 | 55.60 | 0.0M |
| 2024-08-16 | 52.00 | 53.80 | 50.40 | 53.80 | 0.0M |
| 2024-08-15 | 50.00 | 56.20 | 49.90 | 52.00 | 0.0M |
| 2024-08-14 | 50.20 | 59.60 | 48.10 | 55.00 | 0.0M |
| 2024-08-13 | 47.90 | 49.40 | 46.60 | 49.40 | 0.0M |
| 2024-08-12 | 50.80 | 50.80 | 49.30 | 49.30 | 0.0M |
| 2024-08-09 | 46.30 | 51.40 | 46.20 | 49.80 | 0.0M |
| 2024-08-08 | 41.60 | 51.20 | 41.60 | 51.20 | 0.0M |
| 2024-08-07 | 48.00 | 48.10 | 46.00 | 48.10 | 0.0M |
| 2024-08-06 | 46.50 | 48.70 | 46.50 | 48.70 | 0.0M |
| 2024-08-05 | 49.10 | 51.20 | 47.00 | 50.40 | 0.0M |
| 2024-08-02 | 55.20 | 55.20 | 51.60 | 54.80 | 0.0M |
| 2024-08-01 | 51.20 | 55.80 | 51.20 | 55.20 | 0.0M |
| 2024-07-30 | 47.50 | 56.60 | 47.50 | 55.80 | 0.0M |
| 2024-07-29 | 54.20 | 54.20 | 50.00 | 54.00 | 0.0M |
| 2024-07-26 | 56.00 | 56.80 | 50.20 | 54.60 | 0.0M |
| 2024-07-24 | 58.00 | 58.00 | 57.80 | 57.80 | 0.0M |
| 2024-07-23 | 53.20 | 57.00 | 51.20 | 57.00 | 0.0M |
| 2024-07-22 | 58.20 | 62.80 | 58.00 | 58.20 | 0.0M |
| 2024-07-18 | 60.00 | 60.00 | 55.00 | 57.00 | 0.0M |
| 2024-07-17 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-07-16 | 59.40 | 60.80 | 58.00 | 60.00 | 0.0M |
| 2024-07-15 | 59.00 | 62.60 | 54.20 | 60.80 | 0.0M |
| 2024-07-12 | 64.00 | 64.60 | 64.00 | 64.60 | 0.0M |
| 2024-07-10 | 64.60 | 64.60 | 64.60 | 64.60 | 0.0M |
| 2024-07-09 | 60.60 | 64.80 | 60.60 | 64.80 | 0.0M |
| 2024-07-08 | 60.40 | 63.80 | 60.40 | 63.80 | 0.0M |
| 2024-07-05 | 62.20 | 63.80 | 62.00 | 63.80 | 0.0M |
| 2024-07-03 | 59.80 | 64.60 | 59.80 | 64.60 | 0.0M |
| 2024-07-02 | 63.00 | 65.60 | 60.80 | 64.40 | 0.1M |
| 2024-07-01 | 64.60 | 65.20 | 59.00 | 65.20 | 0.0M |
| 2024-06-28 | 60.20 | 64.60 | 60.20 | 64.60 | 0.0M |
| 2024-06-27 | 60.20 | 66.60 | 60.20 | 66.00 | 0.0M |
| 2024-06-26 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-06-25 | 64.60 | 66.60 | 64.60 | 66.60 | 0.0M |
| 2024-06-24 | 60.20 | 64.60 | 60.20 | 64.60 | 0.0M |
| 2024-06-20 | 60.40 | 64.80 | 60.40 | 64.80 | 0.0M |
| 2024-06-19 | 60.20 | 66.00 | 60.20 | 66.00 | 0.0M |
| 2024-06-14 | 62.80 | 65.80 | 61.40 | 65.60 | 0.0M |
| 2024-06-13 | 66.00 | 66.60 | 63.00 | 66.20 | 0.0M |
| 2024-06-12 | 64.00 | 66.40 | 61.00 | 61.00 | 0.0M |
| 2024-06-11 | 61.20 | 66.60 | 61.20 | 66.40 | 0.0M |
| 2024-06-10 | 65.80 | 65.80 | 60.20 | 65.60 | 0.0M |
| 2024-06-07 | 65.00 | 66.00 | 60.00 | 65.80 | 0.0M |
| 2024-06-05 | 64.60 | 64.60 | 60.00 | 63.80 | 0.0M |
| 2024-06-04 | 63.80 | 65.20 | 63.40 | 63.40 | 0.0M |
| 2024-06-03 | 60.10 | 66.00 | 60.10 | 64.00 | 0.1M |
| 2024-05-31 | 61.00 | 61.60 | 61.00 | 61.60 | 0.0M |
| 2024-05-30 | 58.20 | 60.80 | 58.20 | 60.80 | 0.0M |
| 2024-05-29 | 60.80 | 60.80 | 60.80 | 60.80 | 0.0M |
| 2024-05-28 | 59.80 | 59.80 | 58.40 | 59.80 | 0.0M |
| 2024-05-27 | 61.00 | 61.00 | 58.00 | 60.80 | 0.0M |
| 2024-05-24 | 58.00 | 61.80 | 57.00 | 61.80 | 0.0M |
| 2024-05-23 | 62.00 | 63.00 | 59.00 | 60.80 | 0.0M |
| 2024-05-22 | 61.80 | 61.80 | 58.00 | 59.40 | 0.0M |
| 2024-05-21 | 59.00 | 61.80 | 59.00 | 61.80 | 0.0M |
| 2024-05-20 | 59.40 | 65.20 | 59.40 | 65.20 | 0.0M |
| 2024-05-17 | 63.80 | 65.40 | 60.00 | 65.40 | 0.0M |
| 2024-05-16 | 66.80 | 70.20 | 61.60 | 63.80 | 0.0M |
| 2024-05-15 | 62.40 | 71.80 | 62.40 | 65.00 | 0.0M |
| 2024-05-14 | 62.40 | 65.80 | 60.00 | 65.80 | 0.0M |
| 2024-05-13 | 63.20 | 65.80 | 63.00 | 65.80 | 0.0M |
| 2024-05-08 | 63.00 | 64.80 | 63.00 | 64.80 | 0.0M |
| 2024-05-07 | 63.40 | 66.40 | 62.00 | 64.60 | 0.0M |
| 2024-05-06 | 63.40 | 66.20 | 63.40 | 66.20 | 0.0M |
| 2024-05-03 | 63.20 | 66.20 | 63.20 | 66.20 | 0.0M |
| 2024-05-02 | 64.60 | 66.00 | 64.60 | 66.00 | 0.0M |
| 2024-04-30 | 66.00 | 66.00 | 63.20 | 66.00 | 0.0M |
| 2024-04-25 | 64.80 | 64.80 | 63.00 | 64.80 | 0.0M |
| 2024-04-23 | 65.40 | 65.40 | 63.00 | 65.00 | 0.0M |
| 2024-04-22 | 63.40 | 64.00 | 63.40 | 64.00 | 0.0M |
| 2024-04-19 | 64.80 | 64.80 | 63.60 | 64.40 | 0.0M |
| 2024-04-18 | 65.00 | 65.00 | 62.40 | 64.20 | 0.0M |
| 2024-04-17 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-04-16 | 64.80 | 65.60 | 64.00 | 65.60 | 0.0M |
| 2024-04-15 | 67.60 | 68.00 | 64.60 | 65.40 | 0.0M |
| 2024-04-11 | 66.60 | 68.40 | 66.60 | 67.60 | 0.0M |
| 2024-04-10 | 66.40 | 67.20 | 66.40 | 66.60 | 0.0M |
| 2024-04-09 | 66.80 | 68.40 | 65.20 | 68.40 | 0.0M |
| 2024-04-05 | 68.40 | 68.40 | 68.40 | 68.40 | 0.0M |
| 2024-04-04 | 65.40 | 66.80 | 65.40 | 66.80 | 0.0M |
| 2024-04-03 | 68.00 | 68.00 | 67.40 | 67.40 | 0.0M |
| 2024-04-02 | 69.00 | 69.00 | 65.60 | 67.80 | 0.1M |
| 2024-03-27 | 67.20 | 70.60 | 67.20 | 70.20 | 0.0M |
| 2024-03-26 | 70.20 | 70.20 | 69.80 | 69.80 | 0.0M |
| 2024-03-25 | 67.20 | 70.60 | 67.00 | 68.40 | 0.0M |
| 2024-03-22 | 67.20 | 69.80 | 67.20 | 69.80 | 0.0M |
| 2024-03-21 | 70.80 | 70.80 | 67.00 | 69.80 | 0.0M |
| 2024-03-20 | 68.00 | 69.20 | 66.20 | 69.00 | 0.0M |
| 2024-03-19 | 67.80 | 70.80 | 67.00 | 70.40 | 0.0M |
| 2024-03-18 | 69.20 | 71.20 | 69.20 | 71.20 | 0.0M |
| 2024-03-15 | 70.00 | 70.20 | 70.00 | 70.00 | 0.0M |
| 2024-03-13 | 71.80 | 73.80 | 68.40 | 70.00 | 0.0M |
| 2024-03-12 | 72.20 | 72.20 | 70.00 | 70.80 | 0.0M |
| 2024-03-11 | 72.00 | 73.60 | 72.00 | 72.60 | 0.0M |
| 2024-03-08 | 73.60 | 73.60 | 67.40 | 70.00 | 0.0M |
| 2024-03-06 | 67.00 | 72.00 | 66.00 | 70.00 | 0.0M |
| 2024-03-05 | 72.00 | 72.00 | 67.60 | 70.00 | 0.0M |
| 2024-03-04 | 67.60 | 70.00 | 67.60 | 70.00 | 0.0M |
| 2024-03-01 | 72.00 | 73.80 | 71.00 | 72.20 | 0.1M |
| 2024-02-29 | 70.80 | 73.20 | 70.80 | 73.20 | 0.0M |
| 2024-02-28 | 74.00 | 74.00 | 69.00 | 73.60 | 0.0M |
| 2024-02-27 | 71.80 | 71.80 | 71.80 | 71.80 | 0.0M |
| 2024-02-26 | 67.80 | 73.80 | 67.80 | 73.40 | 0.0M |
| 2024-02-23 | 67.80 | 67.80 | 67.80 | 67.80 | 0.0M |
| 2024-02-22 | 66.80 | 67.80 | 64.40 | 67.80 | 0.0M |
| 2024-02-20 | 63.00 | 69.00 | 61.60 | 67.80 | 0.0M |
| 2024-02-19 | 64.00 | 65.80 | 61.40 | 63.80 | 0.0M |
| 2024-02-16 | 64.00 | 67.20 | 64.00 | 67.20 | 0.0M |
| 2024-02-14 | 64.20 | 67.80 | 63.40 | 67.80 | 0.0M |
| 2024-02-13 | 65.00 | 67.40 | 65.00 | 67.40 | 0.0M |
| 2024-02-12 | 67.60 | 68.60 | 65.60 | 67.80 | 0.0M |
| 2024-02-09 | 66.00 | 68.80 | 64.80 | 67.80 | 0.0M |
| 2024-02-08 | 64.80 | 67.20 | 63.40 | 67.20 | 0.0M |
| 2024-02-07 | 64.80 | 68.00 | 64.80 | 68.00 | 0.0M |
| 2024-02-06 | 67.10 | 69.80 | 65.20 | 69.20 | 0.1M |
| 2024-02-05 | 65.20 | 69.40 | 65.20 | 69.40 | 0.0M |
| 2024-02-01 | 66.40 | 68.00 | 64.00 | 68.00 | 0.0M |
| 2024-01-31 | 67.40 | 67.40 | 64.00 | 67.00 | 0.1M |
| 2024-01-30 | 69.60 | 69.60 | 65.20 | 65.60 | 0.0M |
| 2024-01-29 | 66.20 | 68.60 | 66.20 | 68.60 | 0.0M |
| 2024-01-26 | 70.00 | 70.00 | 66.00 | 69.80 | 0.0M |
| 2024-01-25 | 72.00 | 72.00 | 67.40 | 68.00 | 0.0M |
| 2024-01-24 | 65.80 | 70.40 | 65.40 | 70.40 | 0.0M |
| 2024-01-22 | 71.00 | 71.80 | 68.80 | 69.00 | 0.0M |
| 2024-01-19 | 70.80 | 74.00 | 70.40 | 72.00 | 0.0M |
| 2024-01-18 | 68.00 | 74.00 | 68.00 | 70.00 | 0.0M |
| 2024-01-17 | 67.40 | 68.00 | 67.40 | 68.00 | 0.0M |
| 2024-01-16 | 65.20 | 67.60 | 65.20 | 67.60 | 0.0M |
| 2024-01-15 | 65.40 | 67.40 | 65.00 | 67.40 | 0.0M |
| 2024-01-12 | 65.20 | 67.60 | 65.20 | 67.60 | 0.0M |
| 2024-01-11 | 68.00 | 68.00 | 65.20 | 68.00 | 0.0M |
| 2024-01-10 | 70.00 | 70.00 | 66.60 | 68.00 | 0.0M |
| 2024-01-09 | 68.80 | 69.00 | 67.40 | 68.00 | 0.0M |
| 2024-01-08 | 69.60 | 72.00 | 69.60 | 72.00 | 0.0M |
| 2024-01-05 | 68.00 | 69.80 | 66.40 | 69.60 | 0.0M |
| 2024-01-03 | 69.80 | 72.40 | 69.80 | 70.80 | 0.1M |
| 2024-01-02 | 70.90 | 74.00 | 67.20 | 70.60 | 0.0M |