50.11
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 | 34.18 | 34.30 | 33.13 | 33.24 | 1.3M |
| 2024-12-30 | 34.68 | 34.90 | 33.83 | 34.15 | 1.5M |
| 2024-12-27 | 35.35 | 35.50 | 34.60 | 34.68 | 1.5M |
| 2024-12-26 | 33.77 | 35.30 | 33.66 | 34.95 | 1.7M |
| 2024-12-25 | 34.40 | 34.81 | 33.60 | 33.77 | 1.3M |
| 2024-12-24 | 33.99 | 34.50 | 33.50 | 34.47 | 1.2M |
| 2024-12-23 | 35.58 | 35.64 | 33.73 | 33.98 | 2.5M |
| 2024-12-20 | 35.17 | 35.88 | 34.50 | 35.46 | 3.2M |
| 2024-12-19 | 33.60 | 35.01 | 33.42 | 34.86 | 2.8M |
| 2024-12-18 | 33.60 | 34.09 | 32.98 | 33.95 | 2.0M |
| 2024-12-17 | 34.21 | 34.21 | 32.56 | 32.63 | 1.7M |
| 2024-12-16 | 33.83 | 34.68 | 33.60 | 34.00 | 1.7M |
| 2024-12-13 | 34.38 | 34.48 | 33.50 | 33.50 | 1.7M |
| 2024-12-12 | 34.50 | 35.38 | 34.30 | 34.60 | 1.9M |
| 2024-12-11 | 34.88 | 35.19 | 34.19 | 34.40 | 2.1M |
| 2024-12-10 | 36.00 | 36.36 | 34.78 | 34.93 | 5.4M |
| 2024-12-09 | 34.00 | 34.80 | 33.74 | 34.33 | 4.3M |
| 2024-12-06 | 33.10 | 33.90 | 32.60 | 33.20 | 2.6M |
| 2024-12-05 | 31.28 | 33.20 | 31.21 | 32.49 | 2.5M |
| 2024-12-04 | 32.61 | 32.71 | 31.18 | 31.28 | 2.2M |
| 2024-12-03 | 32.95 | 33.19 | 32.10 | 32.53 | 2.2M |
| 2024-12-02 | 32.69 | 33.36 | 32.46 | 32.96 | 2.0M |
| 2024-11-29 | 31.11 | 33.42 | 30.70 | 32.80 | 3.0M |
| 2024-11-28 | 31.74 | 31.85 | 30.84 | 31.11 | 1.6M |
| 2024-11-27 | 31.16 | 31.61 | 30.20 | 31.61 | 1.7M |
| 2024-11-26 | 31.50 | 31.99 | 30.96 | 31.41 | 1.5M |
| 2024-11-25 | 32.31 | 32.53 | 30.80 | 31.55 | 2.0M |
| 2024-11-22 | 33.47 | 33.77 | 32.24 | 32.30 | 2.0M |
| 2024-11-21 | 33.58 | 33.74 | 32.76 | 33.40 | 1.9M |
| 2024-11-20 | 32.28 | 33.58 | 32.27 | 33.55 | 2.1M |
| 2024-11-19 | 31.47 | 32.61 | 31.36 | 32.56 | 1.5M |
| 2024-11-18 | 32.72 | 33.00 | 30.90 | 31.64 | 2.5M |
| 2024-11-15 | 33.91 | 34.28 | 32.75 | 32.76 | 2.8M |
| 2024-11-14 | 34.09 | 35.90 | 33.52 | 34.10 | 4.9M |
| 2024-11-13 | 33.60 | 34.24 | 32.58 | 34.08 | 3.7M |
| 2024-11-12 | 35.10 | 35.26 | 32.94 | 33.47 | 5.0M |
| 2024-11-11 | 33.57 | 35.29 | 33.57 | 35.00 | 5.3M |
| 2024-11-08 | 33.00 | 34.87 | 33.00 | 33.50 | 5.3M |
| 2024-11-07 | 31.39 | 33.03 | 30.62 | 32.71 | 4.7M |
| 2024-11-06 | 31.85 | 32.33 | 31.21 | 31.41 | 5.2M |
| 2024-11-05 | 30.90 | 31.87 | 30.56 | 31.68 | 6.1M |
| 2024-11-04 | 30.66 | 30.96 | 29.50 | 30.96 | 4.2M |
| 2024-11-01 | 29.64 | 32.18 | 29.23 | 30.43 | 6.1M |
| 2024-10-31 | 29.00 | 29.88 | 29.00 | 29.64 | 2.0M |
| 2024-10-30 | 29.80 | 29.86 | 28.90 | 29.22 | 2.4M |
| 2024-10-29 | 30.72 | 30.92 | 29.79 | 29.79 | 3.3M |
| 2024-10-28 | 31.00 | 31.44 | 30.40 | 30.84 | 3.3M |
| 2024-10-25 | 29.92 | 31.37 | 29.81 | 30.90 | 3.9M |
| 2024-10-24 | 30.05 | 30.10 | 29.18 | 29.91 | 3.2M |
| 2024-10-23 | 30.60 | 31.30 | 30.12 | 30.30 | 4.5M |
| 2024-10-22 | 30.35 | 30.90 | 29.86 | 30.48 | 3.3M |
| 2024-10-21 | 30.00 | 31.15 | 30.00 | 30.26 | 3.7M |
| 2024-10-18 | 29.30 | 30.55 | 28.81 | 29.92 | 3.7M |
| 2024-10-17 | 28.42 | 29.33 | 28.42 | 28.79 | 2.1M |
| 2024-10-16 | 28.23 | 28.60 | 27.28 | 28.39 | 3.0M |
| 2024-10-15 | 29.23 | 30.02 | 28.40 | 28.47 | 3.2M |
| 2024-10-14 | 28.78 | 29.66 | 28.38 | 29.52 | 2.1M |
| 2024-10-11 | 31.01 | 31.30 | 28.28 | 28.39 | 3.2M |
| 2024-10-10 | 31.20 | 32.30 | 30.46 | 31.22 | 2.7M |
| 2024-10-09 | 34.10 | 34.60 | 31.00 | 31.22 | 5.2M |
| 2024-10-08 | 37.76 | 39.50 | 33.31 | 36.56 | 11.6M |
| 2024-09-30 | 37.00 | 37.00 | 31.07 | 33.92 | 13.2M |
| 2024-09-27 | 29.61 | 31.00 | 29.61 | 30.86 | 1.4M |
| 2024-09-26 | 27.78 | 29.66 | 27.59 | 29.51 | 1.5M |
| 2024-09-25 | 27.48 | 28.19 | 27.29 | 27.79 | 1.2M |
| 2024-09-24 | 26.80 | 27.46 | 26.30 | 26.94 | 1.1M |
| 2024-09-23 | 27.00 | 27.00 | 25.94 | 26.61 | 0.5M |
| 2024-09-20 | 27.02 | 27.02 | 26.53 | 26.95 | 0.2M |
| 2024-09-19 | 25.88 | 27.00 | 25.87 | 26.75 | 0.4M |
| 2024-09-18 | 26.33 | 26.50 | 25.64 | 25.79 | 0.4M |
| 2024-09-13 | 26.89 | 26.92 | 26.26 | 26.33 | 0.3M |
| 2024-09-12 | 27.12 | 27.44 | 26.65 | 27.00 | 0.4M |
| 2024-09-11 | 26.98 | 27.60 | 26.81 | 27.03 | 0.5M |
| 2024-09-10 | 27.06 | 27.16 | 26.57 | 26.93 | 0.4M |
| 2024-09-09 | 27.60 | 27.82 | 26.90 | 27.05 | 0.5M |
| 2024-09-06 | 28.30 | 28.35 | 27.81 | 27.89 | 0.4M |
| 2024-09-05 | 28.45 | 28.86 | 28.18 | 28.38 | 0.4M |
| 2024-09-04 | 28.70 | 29.05 | 28.16 | 28.38 | 0.5M |
| 2024-09-03 | 29.08 | 29.32 | 28.70 | 29.09 | 0.5M |
| 2024-09-02 | 29.22 | 29.44 | 28.45 | 28.97 | 1.5M |
| 2024-08-30 | 26.85 | 30.00 | 26.72 | 29.29 | 1.9M |
| 2024-08-29 | 25.65 | 27.05 | 25.26 | 26.60 | 0.9M |
| 2024-08-28 | 25.50 | 26.25 | 25.50 | 25.75 | 0.3M |
| 2024-08-27 | 25.52 | 25.59 | 25.13 | 25.53 | 0.4M |
| 2024-08-26 | 25.74 | 26.17 | 25.51 | 25.52 | 0.4M |
| 2024-08-23 | 25.55 | 26.15 | 25.27 | 25.55 | 0.4M |
| 2024-08-22 | 25.50 | 26.08 | 25.15 | 25.55 | 0.4M |
| 2024-08-21 | 25.66 | 25.83 | 25.14 | 25.61 | 0.5M |
| 2024-08-20 | 26.80 | 26.94 | 25.60 | 25.63 | 0.6M |
| 2024-08-19 | 27.86 | 28.15 | 26.53 | 26.64 | 0.8M |
| 2024-08-16 | 28.30 | 28.46 | 27.70 | 27.70 | 0.3M |
| 2024-08-15 | 27.86 | 28.49 | 27.56 | 28.12 | 0.4M |
| 2024-08-14 | 28.21 | 28.35 | 27.86 | 27.86 | 0.4M |
| 2024-08-13 | 28.97 | 28.97 | 27.80 | 28.16 | 0.5M |
| 2024-08-12 | 29.37 | 29.75 | 28.21 | 28.33 | 0.5M |
| 2024-08-09 | 29.30 | 30.29 | 29.30 | 29.50 | 0.8M |
| 2024-08-08 | 29.75 | 29.78 | 28.60 | 29.11 | 0.8M |
| 2024-08-07 | 29.26 | 30.38 | 29.10 | 29.85 | 0.8M |
| 2024-08-06 | 29.18 | 29.85 | 28.96 | 29.25 | 0.6M |
| 2024-08-05 | 29.83 | 30.18 | 28.29 | 28.64 | 0.8M |
| 2024-08-02 | 31.00 | 31.00 | 29.60 | 29.84 | 0.7M |
| 2024-08-01 | 31.52 | 31.90 | 31.00 | 31.20 | 0.6M |
| 2024-07-31 | 31.18 | 31.80 | 30.90 | 31.51 | 0.8M |
| 2024-07-30 | 30.41 | 31.12 | 30.27 | 31.11 | 0.9M |
| 2024-07-29 | 29.28 | 30.76 | 29.28 | 30.41 | 0.9M |
| 2024-07-26 | 28.96 | 30.00 | 28.96 | 29.30 | 0.8M |
| 2024-07-25 | 28.98 | 29.67 | 28.75 | 28.94 | 0.5M |
| 2024-07-24 | 29.25 | 30.64 | 28.56 | 29.40 | 1.1M |
| 2024-07-23 | 30.36 | 30.66 | 29.38 | 29.41 | 0.5M |
| 2024-07-22 | 30.78 | 31.04 | 30.33 | 30.36 | 0.9M |
| 2024-07-19 | 30.97 | 32.00 | 30.78 | 30.78 | 0.9M |
| 2024-07-18 | 31.40 | 31.40 | 30.60 | 30.93 | 0.8M |
| 2024-07-17 | 31.66 | 31.66 | 30.80 | 31.40 | 1.2M |
| 2024-07-16 | 31.08 | 31.63 | 30.62 | 31.58 | 1.2M |
| 2024-07-15 | 31.63 | 32.50 | 31.17 | 31.23 | 1.4M |
| 2024-07-12 | 31.08 | 31.80 | 30.33 | 31.62 | 1.9M |
| 2024-07-11 | 30.00 | 31.26 | 30.00 | 30.97 | 2.2M |
| 2024-07-10 | 29.25 | 30.08 | 28.93 | 29.58 | 1.4M |
| 2024-07-09 | 27.06 | 29.53 | 27.06 | 29.23 | 1.8M |
| 2024-07-08 | 27.55 | 27.77 | 26.69 | 27.20 | 1.1M |
| 2024-07-05 | 25.88 | 27.60 | 25.73 | 27.55 | 1.3M |
| 2024-07-04 | 26.40 | 26.47 | 25.90 | 25.95 | 0.7M |
| 2024-07-03 | 26.40 | 26.77 | 25.58 | 26.26 | 0.8M |
| 2024-07-02 | 26.86 | 27.14 | 26.13 | 26.21 | 0.8M |
| 2024-07-01 | 26.93 | 27.20 | 26.45 | 26.94 | 1.0M |
| 2024-06-28 | 26.83 | 27.50 | 26.22 | 26.67 | 1.3M |
| 2024-06-27 | 28.21 | 28.22 | 26.60 | 26.93 | 1.9M |
| 2024-06-26 | 28.70 | 28.84 | 27.90 | 28.52 | 1.5M |
| 2024-06-25 | 29.30 | 30.08 | 27.73 | 28.70 | 2.3M |
| 2024-06-24 | 27.48 | 30.23 | 27.48 | 28.99 | 4.2M |
| 2024-06-21 | 28.08 | 28.84 | 27.48 | 27.48 | 1.6M |
| 2024-06-20 | 28.15 | 29.28 | 27.75 | 28.00 | 1.9M |
| 2024-06-19 | 27.15 | 28.73 | 26.81 | 28.35 | 2.4M |
| 2024-06-18 | 27.39 | 27.64 | 26.23 | 27.36 | 1.4M |
| 2024-06-17 | 26.22 | 27.45 | 26.00 | 26.99 | 1.8M |
| 2024-06-14 | 26.80 | 27.10 | 26.00 | 26.21 | 1.5M |
| 2024-06-13 | 25.70 | 27.20 | 25.49 | 26.76 | 2.7M |
| 2024-06-12 | 25.18 | 25.77 | 24.82 | 25.41 | 2.5M |
| 2024-06-11 | 26.75 | 26.81 | 24.41 | 25.21 | 4.6M |
| 2024-06-07 | 30.70 | 30.80 | 27.00 | 27.09 | 3.5M |
| 2024-06-06 | 33.33 | 33.34 | 29.99 | 29.99 | 2.4M |
| 2024-06-05 | 33.36 | 34.21 | 32.60 | 33.72 | 1.9M |
| 2024-06-04 | 33.20 | 34.12 | 32.10 | 33.79 | 1.4M |
| 2024-06-03 | 34.59 | 34.69 | 33.41 | 33.90 | 0.8M |
| 2024-05-31 | 34.98 | 35.41 | 34.09 | 34.97 | 1.4M |
| 2024-05-30 | 36.78 | 36.95 | 33.01 | 35.49 | 3.0M |
| 2024-05-29 | 36.36 | 37.02 | 36.01 | 36.78 | 1.2M |
| 2024-05-28 | 36.99 | 38.50 | 35.89 | 36.79 | 2.7M |
| 2024-05-27 | 34.70 | 37.88 | 34.70 | 37.77 | 4.6M |
| 2024-05-24 | 33.59 | 34.77 | 32.90 | 34.43 | 1.5M |
| 2024-05-23 | 33.83 | 34.80 | 33.14 | 33.38 | 1.6M |
| 2024-05-22 | 33.34 | 34.87 | 32.78 | 34.35 | 2.6M |
| 2024-05-21 | 31.65 | 34.45 | 31.48 | 33.55 | 5.1M |
| 2024-05-20 | 30.47 | 31.80 | 30.03 | 31.44 | 4.0M |
| 2024-05-17 | 32.51 | 32.71 | 29.35 | 30.13 | 4.1M |
| 2024-05-16 | 33.57 | 34.43 | 32.10 | 32.16 | 1.4M |
| 2024-05-15 | 35.04 | 35.70 | 33.00 | 33.86 | 2.7M |
| 2024-05-14 | 36.37 | 37.27 | 35.10 | 35.20 | 1.9M |
| 2024-05-13 | 34.21 | 36.30 | 34.05 | 36.30 | 2.3M |
| 2024-05-10 | 35.10 | 35.48 | 33.50 | 34.79 | 2.4M |
| 2024-05-09 | 31.82 | 35.19 | 31.82 | 35.12 | 3.3M |
| 2024-05-08 | 31.45 | 32.35 | 30.58 | 31.82 | 1.4M |
| 2024-05-07 | 29.76 | 31.65 | 29.76 | 31.32 | 1.7M |
| 2024-05-06 | 29.51 | 30.32 | 29.25 | 29.80 | 1.1M |
| 2024-04-30 | 29.17 | 29.63 | 28.72 | 29.50 | 1.7M |
| 2024-04-29 | 26.55 | 30.36 | 26.52 | 29.50 | 2.6M |
| 2024-04-26 | 25.23 | 27.17 | 24.94 | 26.97 | 1.3M |
| 2024-04-25 | 25.49 | 25.57 | 24.77 | 25.02 | 0.4M |
| 2024-04-24 | 24.70 | 25.70 | 24.69 | 25.44 | 0.7M |
| 2024-04-23 | 25.35 | 25.72 | 24.60 | 24.71 | 0.6M |
| 2024-04-22 | 26.63 | 26.81 | 25.28 | 25.50 | 0.8M |
| 2024-04-19 | 26.02 | 26.81 | 25.61 | 26.60 | 0.9M |
| 2024-04-18 | 25.01 | 27.25 | 25.01 | 26.17 | 1.2M |
| 2024-04-17 | 24.00 | 25.44 | 24.00 | 25.30 | 0.6M |
| 2024-04-16 | 25.83 | 25.83 | 23.93 | 23.93 | 0.9M |
| 2024-04-15 | 26.70 | 27.34 | 25.40 | 25.93 | 1.0M |
| 2024-04-12 | 26.48 | 27.25 | 26.42 | 26.61 | 0.6M |
| 2024-04-11 | 26.02 | 27.21 | 25.70 | 26.61 | 0.8M |
| 2024-04-10 | 26.56 | 26.81 | 25.72 | 25.86 | 0.5M |
| 2024-04-09 | 25.67 | 26.80 | 25.53 | 26.65 | 0.7M |
| 2024-04-08 | 26.71 | 26.99 | 25.65 | 25.65 | 0.9M |
| 2024-04-03 | 26.62 | 26.97 | 26.24 | 26.74 | 0.8M |
| 2024-04-02 | 27.50 | 27.60 | 26.25 | 26.62 | 1.1M |
| 2024-04-01 | 26.17 | 27.01 | 25.80 | 26.80 | 0.9M |
| 2024-03-29 | 25.03 | 26.05 | 25.03 | 26.04 | 1.0M |
| 2024-03-28 | 24.85 | 26.04 | 24.74 | 25.28 | 1.0M |
| 2024-03-27 | 25.97 | 26.49 | 25.08 | 25.08 | 0.7M |
| 2024-03-26 | 26.02 | 26.36 | 25.35 | 26.08 | 1.0M |
| 2024-03-25 | 27.18 | 27.39 | 26.05 | 26.05 | 0.9M |
| 2024-03-22 | 28.06 | 28.07 | 27.01 | 27.27 | 1.2M |
| 2024-03-21 | 28.50 | 29.36 | 27.63 | 28.20 | 2.2M |
| 2024-03-20 | 26.64 | 28.18 | 26.64 | 28.18 | 1.4M |
| 2024-03-19 | 26.90 | 27.82 | 26.64 | 26.64 | 1.6M |
| 2024-03-18 | 25.00 | 27.15 | 24.88 | 27.05 | 2.0M |
| 2024-03-15 | 24.21 | 25.10 | 23.66 | 24.97 | 2.0M |
| 2024-03-14 | 23.54 | 25.20 | 23.30 | 24.46 | 2.3M |
| 2024-03-13 | 22.71 | 23.89 | 22.54 | 23.39 | 1.8M |
| 2024-03-12 | 22.10 | 22.93 | 22.00 | 22.78 | 1.8M |
| 2024-03-11 | 22.12 | 22.53 | 21.85 | 22.10 | 1.1M |
| 2024-03-08 | 22.22 | 22.43 | 21.45 | 22.05 | 1.6M |
| 2024-03-07 | 21.51 | 22.45 | 21.50 | 22.35 | 2.2M |
| 2024-03-06 | 21.60 | 21.78 | 21.26 | 21.41 | 0.7M |
| 2024-03-05 | 22.06 | 22.10 | 21.41 | 21.51 | 0.9M |
| 2024-03-04 | 21.92 | 22.18 | 21.30 | 22.18 | 1.3M |
| 2024-03-01 | 21.81 | 22.24 | 21.50 | 21.80 | 1.3M |
| 2024-02-29 | 20.99 | 21.90 | 20.52 | 21.84 | 1.6M |
| 2024-02-28 | 22.80 | 23.52 | 21.00 | 21.10 | 2.3M |
| 2024-02-27 | 22.50 | 22.78 | 22.19 | 22.78 | 1.6M |
| 2024-02-26 | 22.34 | 22.92 | 22.10 | 22.54 | 1.5M |
| 2024-02-23 | 21.38 | 22.53 | 21.21 | 22.40 | 1.8M |
| 2024-02-22 | 20.80 | 21.64 | 20.50 | 21.35 | 1.7M |
| 2024-02-21 | 19.89 | 20.95 | 19.82 | 20.58 | 1.5M |
| 2024-02-20 | 20.28 | 20.28 | 19.51 | 20.17 | 1.2M |
| 2024-02-19 | 19.99 | 20.48 | 19.85 | 20.18 | 1.8M |
| 2024-02-08 | 18.18 | 20.66 | 17.61 | 19.78 | 2.1M |
| 2024-02-07 | 18.44 | 18.80 | 17.48 | 18.18 | 2.0M |
| 2024-02-06 | 17.58 | 19.09 | 16.33 | 18.44 | 1.7M |
| 2024-02-05 | 20.95 | 20.95 | 17.60 | 17.75 | 1.7M |
| 2024-02-02 | 21.91 | 22.02 | 19.57 | 21.00 | 1.0M |
| 2024-02-01 | 22.43 | 22.54 | 21.66 | 22.00 | 1.0M |
| 2024-01-31 | 24.50 | 24.50 | 22.35 | 22.60 | 1.0M |
| 2024-01-30 | 24.79 | 24.84 | 23.86 | 24.05 | 0.7M |
| 2024-01-29 | 24.90 | 25.50 | 24.24 | 24.45 | 0.9M |
| 2024-01-26 | 25.63 | 25.71 | 24.80 | 24.90 | 1.0M |
| 2024-01-25 | 23.70 | 25.68 | 23.38 | 25.55 | 1.6M |
| 2024-01-24 | 23.38 | 23.88 | 22.25 | 23.88 | 1.2M |
| 2024-01-23 | 23.12 | 23.48 | 22.50 | 23.31 | 0.9M |
| 2024-01-22 | 25.25 | 25.40 | 23.03 | 23.20 | 0.9M |
| 2024-01-19 | 25.78 | 25.97 | 25.14 | 25.26 | 0.5M |
| 2024-01-18 | 26.18 | 26.18 | 24.80 | 25.70 | 0.8M |
| 2024-01-17 | 26.50 | 26.51 | 25.70 | 26.24 | 0.8M |
| 2024-01-16 | 26.78 | 26.80 | 26.10 | 26.80 | 0.7M |
| 2024-01-15 | 26.64 | 27.00 | 26.31 | 27.00 | 0.5M |
| 2024-01-12 | 27.00 | 27.33 | 26.66 | 26.83 | 0.4M |
| 2024-01-11 | 26.89 | 27.30 | 26.71 | 27.12 | 0.6M |
| 2024-01-10 | 27.10 | 27.25 | 26.30 | 27.00 | 0.7M |
| 2024-01-09 | 27.45 | 27.58 | 26.96 | 27.15 | 0.8M |
| 2024-01-08 | 27.30 | 27.56 | 26.92 | 27.56 | 0.8M |
| 2024-01-05 | 28.06 | 28.65 | 27.24 | 27.60 | 1.0M |
| 2024-01-04 | 28.48 | 28.48 | 27.65 | 28.03 | 0.9M |
| 2024-01-03 | 28.10 | 28.52 | 27.81 | 28.08 | 0.7M |
| 2024-01-02 | 28.54 | 28.54 | 28.06 | 28.19 | 0.5M |