29.98
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 | 48.85 | 49.80 | 46.28 | 49.80 | 0.0M |
| 2024-12-30 | 46.32 | 49.87 | 45.13 | 48.71 | 0.0M |
| 2024-12-27 | 45.50 | 48.83 | 44.19 | 47.50 | 0.0M |
| 2024-12-26 | 42.51 | 46.97 | 42.51 | 46.51 | 0.0M |
| 2024-12-24 | 44.75 | 46.00 | 44.74 | 44.74 | 0.0M |
| 2024-12-23 | 47.06 | 52.00 | 47.06 | 47.09 | 0.0M |
| 2024-12-20 | 49.53 | 49.53 | 49.53 | 49.53 | 0.0M |
| 2024-12-19 | 52.13 | 52.13 | 52.13 | 52.13 | 0.0M |
| 2024-12-18 | 54.87 | 54.87 | 54.87 | 54.87 | 0.0M |
| 2024-12-17 | 57.75 | 57.75 | 57.75 | 57.75 | 0.0M |
| 2024-12-16 | 60.78 | 60.78 | 60.78 | 60.78 | 0.0M |
| 2024-12-13 | 63.97 | 63.97 | 63.97 | 63.97 | 0.0M |
| 2024-12-12 | 65.27 | 65.27 | 65.27 | 65.27 | 0.0M |
| 2024-12-10 | 66.60 | 66.60 | 66.60 | 66.60 | 0.0M |
| 2024-12-09 | 67.95 | 67.95 | 67.95 | 67.95 | 0.0M |
| 2024-12-06 | 69.33 | 69.33 | 69.33 | 69.33 | 0.0M |
| 2024-12-05 | 70.74 | 70.74 | 70.74 | 70.74 | 0.0M |
| 2024-12-04 | 72.18 | 72.18 | 72.18 | 72.18 | 0.0M |
| 2024-12-03 | 73.65 | 73.65 | 73.65 | 73.65 | 0.0M |
| 2024-12-02 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0M |
| 2024-11-29 | 79.80 | 79.80 | 76.68 | 76.68 | 0.0M |
| 2024-11-28 | 78.24 | 78.24 | 78.24 | 78.24 | 0.0M |
| 2024-11-27 | 76.71 | 76.71 | 76.71 | 76.71 | 0.0M |
| 2024-11-26 | 75.21 | 75.21 | 75.21 | 75.21 | 0.0M |
| 2024-11-25 | 73.74 | 73.74 | 73.74 | 73.74 | 0.0M |
| 2024-11-22 | 72.30 | 72.30 | 72.30 | 72.30 | 0.0M |
| 2024-11-21 | 70.89 | 70.89 | 70.89 | 70.89 | 0.0M |
| 2024-11-19 | 69.50 | 69.50 | 69.50 | 69.50 | 0.0M |
| 2024-11-18 | 68.14 | 68.14 | 68.14 | 68.14 | 0.0M |
| 2024-11-14 | 64.19 | 66.81 | 64.19 | 66.81 | 0.0M |
| 2024-11-13 | 66.00 | 66.00 | 65.50 | 65.50 | 0.0M |
| 2024-11-12 | 66.41 | 66.41 | 66.41 | 66.41 | 0.0M |
| 2024-11-11 | 65.11 | 65.11 | 65.11 | 65.11 | 0.0M |
| 2024-11-08 | 62.59 | 63.84 | 62.59 | 63.84 | 0.0M |
| 2024-11-07 | 61.40 | 62.59 | 61.40 | 62.59 | 0.0M |
| 2024-11-06 | 60.13 | 61.37 | 60.13 | 61.37 | 0.0M |
| 2024-11-05 | 59.00 | 61.35 | 58.95 | 61.35 | 0.0M |
| 2024-11-04 | 57.81 | 60.15 | 57.81 | 60.15 | 0.0M |
| 2024-10-31 | 58.98 | 58.98 | 56.68 | 58.98 | 0.0M |
| 2024-10-30 | 56.70 | 57.83 | 56.70 | 57.83 | 0.0M |
| 2024-10-29 | 56.70 | 56.70 | 54.48 | 56.70 | 0.0M |
| 2024-10-28 | 55.59 | 55.59 | 54.50 | 55.59 | 0.0M |
| 2024-10-25 | 54.50 | 54.50 | 49.32 | 54.50 | 0.0M |
| 2024-10-24 | 51.91 | 51.91 | 51.91 | 51.91 | 0.0M |
| 2024-10-23 | 49.44 | 49.44 | 49.44 | 49.44 | 0.0M |
| 2024-10-22 | 47.09 | 47.09 | 47.09 | 47.09 | 0.0M |
| 2024-10-21 | 44.85 | 44.85 | 44.85 | 44.85 | 0.0M |
| 2024-10-18 | 42.72 | 42.72 | 42.72 | 42.72 | 0.0M |
| 2024-10-17 | 40.69 | 40.69 | 40.50 | 40.69 | 0.0M |
| 2024-10-16 | 37.80 | 38.76 | 37.80 | 38.76 | 0.0M |
| 2024-10-15 | 35.17 | 36.92 | 35.17 | 36.92 | 0.0M |
| 2024-10-14 | 35.01 | 35.17 | 31.83 | 35.17 | 0.0M |
| 2024-10-11 | 33.65 | 33.65 | 33.50 | 33.50 | 0.0M |
| 2024-10-10 | 30.53 | 32.05 | 30.53 | 32.05 | 0.0M |
| 2024-10-09 | 30.53 | 30.53 | 30.53 | 30.53 | 0.0M |
| 2024-10-08 | 27.70 | 29.08 | 27.70 | 29.08 | 0.0M |
| 2024-10-07 | 27.70 | 27.70 | 25.10 | 27.70 | 0.0M |
| 2024-10-04 | 26.39 | 26.39 | 26.30 | 26.39 | 0.0M |
| 2024-10-03 | 24.12 | 25.84 | 23.40 | 25.14 | 0.0M |
| 2024-10-01 | 23.40 | 24.61 | 22.31 | 24.61 | 0.0M |
| 2024-09-30 | 23.61 | 23.61 | 22.43 | 23.44 | 0.0M |
| 2024-09-27 | 22.70 | 23.61 | 22.70 | 23.61 | 0.0M |
| 2024-09-26 | 22.49 | 22.59 | 21.65 | 22.50 | 0.0M |
| 2024-09-25 | 21.21 | 22.25 | 20.25 | 21.53 | 0.0M |
| 2024-09-24 | 21.41 | 21.41 | 21.21 | 21.21 | 0.0M |
| 2024-09-23 | 22.49 | 22.49 | 21.41 | 21.41 | 0.0M |
| 2024-09-20 | 21.65 | 22.49 | 21.65 | 22.49 | 0.0M |
| 2024-09-19 | 22.50 | 22.50 | 21.65 | 21.65 | 0.0M |
| 2024-09-18 | 21.31 | 23.45 | 21.31 | 22.77 | 0.0M |
| 2024-09-17 | 21.51 | 23.49 | 21.51 | 22.43 | 0.0M |
| 2024-09-16 | 22.85 | 23.36 | 22.10 | 22.39 | 0.0M |
| 2024-09-13 | 22.25 | 22.25 | 22.25 | 22.25 | 0.0M |
| 2024-09-12 | 22.00 | 22.05 | 21.00 | 21.25 | 0.0M |
| 2024-09-11 | 20.30 | 21.00 | 20.12 | 21.00 | 0.0M |
| 2024-09-10 | 21.00 | 21.00 | 20.01 | 20.12 | 0.0M |
| 2024-09-09 | 21.00 | 21.10 | 21.00 | 21.00 | 0.0M |
| 2024-09-06 | 22.70 | 22.70 | 21.57 | 22.09 | 0.0M |
| 2024-09-05 | 22.75 | 22.95 | 22.00 | 22.70 | 0.0M |
| 2024-09-04 | 22.00 | 23.30 | 21.09 | 22.46 | 0.0M |
| 2024-09-03 | 21.49 | 22.25 | 20.25 | 22.20 | 0.0M |
| 2024-09-02 | 21.45 | 21.45 | 20.31 | 21.29 | 0.0M |
| 2024-08-30 | 20.43 | 21.35 | 20.43 | 21.35 | 0.0M |
| 2024-08-29 | 21.00 | 21.44 | 19.83 | 20.43 | 0.0M |
| 2024-08-28 | 21.45 | 21.45 | 20.75 | 20.81 | 0.0M |
| 2024-08-27 | 21.50 | 21.50 | 20.45 | 20.57 | 0.0M |
| 2024-08-26 | 21.81 | 21.99 | 20.73 | 21.50 | 0.0M |
| 2024-08-23 | 21.91 | 21.91 | 20.86 | 21.81 | 0.0M |
| 2024-08-22 | 21.90 | 21.95 | 20.34 | 21.95 | 0.0M |
| 2024-08-21 | 21.49 | 21.64 | 21.05 | 21.40 | 0.0M |
| 2024-08-20 | 21.28 | 21.28 | 19.95 | 21.09 | 0.0M |
| 2024-08-19 | 21.00 | 21.35 | 21.00 | 21.00 | 0.0M |
| 2024-08-16 | 20.75 | 21.45 | 20.75 | 20.75 | 0.0M |
| 2024-08-14 | 19.51 | 20.90 | 19.51 | 20.75 | 0.0M |
| 2024-08-13 | 21.10 | 21.10 | 20.00 | 20.50 | 0.0M |
| 2024-08-12 | 20.68 | 21.00 | 20.02 | 20.10 | 0.0M |
| 2024-08-09 | 22.00 | 22.00 | 21.01 | 21.05 | 0.0M |
| 2024-08-08 | 23.82 | 23.83 | 21.57 | 22.00 | 0.0M |
| 2024-08-07 | 22.30 | 23.41 | 22.30 | 22.70 | 0.0M |
| 2024-08-06 | 20.20 | 22.30 | 20.20 | 22.30 | 0.0M |
| 2024-08-05 | 21.75 | 21.75 | 20.70 | 21.25 | 0.0M |
| 2024-08-02 | 23.94 | 23.94 | 21.70 | 21.70 | 0.0M |
| 2024-08-01 | 22.80 | 22.80 | 22.80 | 22.80 | 0.0M |
| 2024-07-31 | 22.22 | 23.01 | 20.86 | 23.00 | 0.0M |
| 2024-07-30 | 21.89 | 21.92 | 21.89 | 21.92 | 0.0M |
| 2024-07-29 | 21.78 | 21.84 | 20.71 | 20.88 | 0.0M |
| 2024-07-26 | 22.27 | 22.51 | 21.16 | 21.78 | 0.0M |
| 2024-07-25 | 21.21 | 22.27 | 21.21 | 22.27 | 0.0M |
| 2024-07-24 | 21.21 | 21.21 | 21.20 | 21.21 | 0.0M |
| 2024-07-23 | 22.32 | 22.72 | 21.21 | 21.21 | 0.0M |
| 2024-07-22 | 22.37 | 22.37 | 20.25 | 22.32 | 0.0M |
| 2024-07-19 | 20.71 | 21.31 | 20.71 | 21.31 | 0.0M |
| 2024-07-18 | 19.54 | 20.30 | 19.54 | 20.30 | 0.0M |
| 2024-07-16 | 19.50 | 20.26 | 19.31 | 19.34 | 0.0M |
| 2024-07-15 | 20.30 | 20.70 | 19.27 | 19.30 | 0.0M |
| 2024-07-12 | 20.00 | 20.10 | 20.00 | 20.10 | 0.0M |
| 2024-07-11 | 20.50 | 20.50 | 20.00 | 20.00 | 0.0M |
| 2024-07-10 | 20.64 | 20.70 | 20.00 | 20.00 | 0.0M |
| 2024-07-09 | 21.69 | 22.45 | 20.43 | 20.43 | 0.0M |
| 2024-07-08 | 21.69 | 21.69 | 19.92 | 21.50 | 0.0M |
| 2024-07-05 | 19.80 | 20.96 | 19.80 | 20.96 | 0.0M |
| 2024-07-04 | 21.79 | 21.79 | 19.80 | 19.97 | 0.0M |
| 2024-07-03 | 19.81 | 20.78 | 19.70 | 20.78 | 0.0M |
| 2024-07-02 | 19.80 | 19.80 | 19.80 | 19.80 | 0.0M |
| 2024-07-01 | 21.57 | 21.57 | 19.78 | 19.78 | 0.0M |
| 2024-06-28 | 20.70 | 21.00 | 20.59 | 20.64 | 0.0M |
| 2024-06-27 | 19.65 | 20.59 | 19.64 | 20.59 | 0.0M |
| 2024-06-26 | 20.55 | 20.55 | 19.60 | 19.64 | 0.0M |
| 2024-06-25 | 21.99 | 22.21 | 20.23 | 20.55 | 0.0M |
| 2024-06-24 | 20.18 | 21.18 | 20.12 | 21.16 | 0.0M |
| 2024-06-21 | 21.42 | 21.42 | 20.13 | 20.18 | 0.0M |
| 2024-06-20 | 20.12 | 21.00 | 20.12 | 21.00 | 0.0M |
| 2024-06-19 | 21.00 | 21.00 | 20.13 | 21.00 | 0.0M |
| 2024-06-18 | 20.70 | 21.50 | 20.70 | 21.00 | 0.0M |
| 2024-06-14 | 20.71 | 21.73 | 20.70 | 20.70 | 0.0M |
| 2024-06-13 | 20.07 | 20.70 | 20.07 | 20.70 | 0.0M |
| 2024-06-12 | 21.00 | 21.00 | 20.95 | 20.98 | 0.0M |
| 2024-06-11 | 20.56 | 21.57 | 20.56 | 21.00 | 0.0M |
| 2024-06-10 | 21.55 | 21.55 | 20.52 | 20.56 | 0.0M |
| 2024-06-07 | 20.58 | 21.60 | 19.56 | 21.55 | 0.0M |
| 2024-06-06 | 20.58 | 20.58 | 19.77 | 20.58 | 0.0M |
| 2024-06-04 | 20.95 | 20.95 | 19.91 | 20.58 | 0.0M |
| 2024-06-03 | 21.32 | 21.32 | 20.50 | 20.95 | 0.0M |
| 2024-05-30 | 21.00 | 21.00 | 20.02 | 20.31 | 0.0M |
| 2024-05-29 | 21.07 | 21.07 | 21.00 | 21.00 | 0.0M |
| 2024-05-28 | 22.60 | 23.00 | 21.07 | 21.07 | 0.0M |
| 2024-05-27 | 20.25 | 22.11 | 20.25 | 22.01 | 0.0M |
| 2024-05-24 | 22.99 | 22.99 | 21.03 | 21.06 | 0.0M |
| 2024-05-23 | 22.09 | 22.09 | 21.10 | 22.09 | 0.0M |
| 2024-05-22 | 21.99 | 22.09 | 21.11 | 22.05 | 0.0M |
| 2024-05-21 | 21.00 | 21.99 | 21.00 | 21.04 | 0.0M |
| 2024-05-18 | 21.00 | 21.00 | 21.00 | 21.00 | 0.0M |
| 2024-05-17 | 21.91 | 21.91 | 21.01 | 21.04 | 0.0M |
| 2024-05-16 | 21.00 | 21.91 | 20.03 | 21.91 | 0.0M |
| 2024-05-15 | 20.36 | 22.47 | 20.35 | 21.03 | 0.0M |
| 2024-05-14 | 22.50 | 22.50 | 21.40 | 21.40 | 0.0M |
| 2024-05-13 | 22.94 | 22.94 | 22.50 | 22.50 | 0.0M |
| 2024-05-10 | 21.85 | 21.85 | 21.85 | 21.85 | 0.0M |
| 2024-05-09 | 21.85 | 21.86 | 21.85 | 21.86 | 0.0M |
| 2024-05-08 | 23.00 | 23.00 | 23.00 | 23.00 | 0.0M |
| 2024-05-07 | 23.99 | 23.99 | 23.00 | 23.00 | 0.0M |
| 2024-05-06 | 22.90 | 23.89 | 22.90 | 23.89 | 0.0M |
| 2024-05-03 | 21.99 | 22.95 | 21.45 | 22.90 | 0.0M |
| 2024-05-02 | 22.00 | 22.00 | 21.01 | 21.99 | 0.0M |
| 2024-04-30 | 22.00 | 22.00 | 22.00 | 22.00 | 0.0M |
| 2024-04-29 | 22.90 | 23.90 | 22.00 | 22.00 | 0.0M |
| 2024-04-26 | 22.90 | 22.90 | 22.90 | 22.90 | 0.0M |
| 2024-04-25 | 22.00 | 22.99 | 20.90 | 22.95 | 0.0M |
| 2024-04-24 | 21.00 | 22.00 | 21.00 | 21.95 | 0.0M |
| 2024-04-22 | 21.51 | 21.51 | 21.00 | 21.51 | 0.0M |
| 2024-04-19 | 21.52 | 21.52 | 20.51 | 20.51 | 0.0M |
| 2024-04-18 | 22.49 | 22.57 | 21.50 | 21.51 | 0.0M |
| 2024-04-16 | 21.50 | 21.50 | 21.50 | 21.50 | 0.0M |
| 2024-04-15 | 23.45 | 23.45 | 21.49 | 21.49 | 0.0M |
| 2024-04-12 | 22.62 | 22.62 | 22.62 | 22.62 | 0.0M |
| 2024-04-10 | 23.80 | 24.50 | 23.80 | 23.80 | 0.0M |
| 2024-04-09 | 22.71 | 23.84 | 22.71 | 23.82 | 0.0M |
| 2024-04-08 | 22.70 | 22.72 | 22.00 | 22.71 | 0.0M |
| 2024-04-05 | 21.64 | 21.64 | 21.50 | 21.64 | 0.0M |
| 2024-04-04 | 22.50 | 22.50 | 20.51 | 20.61 | 0.0M |
| 2024-04-03 | 21.99 | 21.99 | 20.01 | 21.50 | 0.0M |
| 2024-04-02 | 21.00 | 21.00 | 20.00 | 20.99 | 0.0M |
| 2024-04-01 | 19.76 | 20.74 | 19.76 | 20.41 | 0.0M |
| 2024-03-28 | 19.77 | 19.78 | 19.76 | 19.76 | 0.0M |
| 2024-03-27 | 22.90 | 22.90 | 20.79 | 20.79 | 0.0M |
| 2024-03-26 | 20.01 | 21.88 | 19.99 | 21.88 | 0.0M |
| 2024-03-22 | 23.00 | 23.14 | 20.97 | 21.02 | 0.0M |
| 2024-03-21 | 23.18 | 24.32 | 22.07 | 22.07 | 0.0M |
| 2024-03-20 | 23.18 | 23.18 | 23.18 | 23.18 | 0.0M |
| 2024-03-19 | 22.20 | 23.00 | 22.13 | 22.13 | 0.0M |
| 2024-03-18 | 23.50 | 23.50 | 22.33 | 23.29 | 0.0M |
| 2024-03-15 | 23.50 | 23.50 | 22.33 | 23.50 | 0.0M |
| 2024-03-14 | 22.00 | 23.75 | 22.00 | 23.50 | 0.0M |
| 2024-03-13 | 24.93 | 24.93 | 22.62 | 22.62 | 0.0M |
| 2024-03-12 | 25.01 | 26.25 | 23.77 | 23.77 | 0.0M |
| 2024-03-11 | 27.49 | 27.54 | 25.00 | 25.01 | 0.0M |
| 2024-03-07 | 26.39 | 26.39 | 25.16 | 26.24 | 0.0M |
| 2024-03-06 | 26.01 | 26.01 | 25.01 | 25.15 | 0.0M |
| 2024-03-05 | 28.26 | 28.27 | 26.01 | 26.01 | 0.0M |
| 2024-03-04 | 26.98 | 26.98 | 26.31 | 26.98 | 0.0M |
| 2024-03-01 | 27.30 | 28.96 | 26.98 | 26.98 | 0.0M |
| 2024-02-29 | 27.83 | 28.54 | 27.15 | 28.39 | 0.0M |
| 2024-02-28 | 28.51 | 29.47 | 28.50 | 28.54 | 0.0M |
| 2024-02-27 | 28.51 | 29.93 | 28.51 | 28.51 | 0.0M |
| 2024-02-26 | 28.11 | 30.23 | 28.11 | 30.00 | 0.0M |
| 2024-02-23 | 29.99 | 29.99 | 29.50 | 29.50 | 0.0M |
| 2024-02-22 | 27.81 | 30.59 | 27.76 | 30.03 | 0.0M |
| 2024-02-21 | 31.15 | 31.15 | 28.53 | 29.16 | 0.0M |
| 2024-02-20 | 31.24 | 32.70 | 29.68 | 29.68 | 0.0M |
| 2024-02-19 | 28.55 | 31.46 | 28.55 | 31.24 | 0.0M |
| 2024-02-16 | 30.12 | 30.12 | 28.00 | 29.97 | 0.0M |
| 2024-02-15 | 29.66 | 29.66 | 29.00 | 29.39 | 0.0M |
| 2024-02-14 | 27.10 | 29.93 | 27.10 | 28.25 | 0.0M |
| 2024-02-13 | 28.51 | 29.93 | 28.51 | 28.51 | 0.0M |
| 2024-02-12 | 31.50 | 31.50 | 29.93 | 29.93 | 0.0M |
| 2024-02-09 | 31.25 | 32.69 | 31.25 | 31.50 | 0.0M |
| 2024-02-08 | 31.25 | 31.25 | 29.69 | 31.25 | 0.0M |
| 2024-02-07 | 31.78 | 31.78 | 31.00 | 31.25 | 0.0M |
| 2024-02-06 | 30.30 | 31.25 | 28.82 | 31.16 | 0.0M |
| 2024-02-05 | 30.45 | 30.45 | 27.61 | 30.30 | 0.0M |
| 2024-02-02 | 30.29 | 30.30 | 27.52 | 29.00 | 0.0M |
| 2024-02-01 | 31.76 | 31.77 | 28.78 | 28.94 | 0.0M |
| 2024-01-31 | 29.51 | 32.60 | 29.51 | 30.26 | 0.0M |
| 2024-01-30 | 32.50 | 33.43 | 30.55 | 31.05 | 0.0M |
| 2024-01-29 | 33.01 | 34.15 | 31.36 | 31.84 | 0.0M |
| 2024-01-25 | 33.01 | 33.02 | 33.01 | 33.01 | 0.0M |
| 2024-01-24 | 34.81 | 34.81 | 34.74 | 34.74 | 0.0M |
| 2024-01-23 | 37.39 | 37.44 | 34.00 | 36.56 | 0.0M |
| 2024-01-20 | 33.96 | 35.66 | 33.96 | 35.66 | 0.0M |
| 2024-01-19 | 32.49 | 33.97 | 30.75 | 33.97 | 0.0M |
| 2024-01-18 | 29.36 | 32.36 | 29.28 | 32.36 | 0.0M |
| 2024-01-17 | 30.82 | 30.85 | 30.82 | 30.82 | 0.0M |
| 2024-01-16 | 35.84 | 35.84 | 32.44 | 32.44 | 0.0M |
| 2024-01-15 | 34.14 | 34.14 | 34.14 | 34.14 | 0.0M |
| 2024-01-12 | 32.52 | 32.52 | 32.52 | 32.52 | 0.0M |
| 2024-01-11 | 30.85 | 30.98 | 30.75 | 30.98 | 0.0M |
| 2024-01-10 | 29.51 | 29.51 | 29.51 | 29.51 | 0.0M |
| 2024-01-09 | 28.10 | 28.11 | 28.10 | 28.11 | 0.0M |
| 2024-01-08 | 26.78 | 26.78 | 26.75 | 26.78 | 0.0M |
| 2024-01-05 | 24.99 | 25.51 | 24.99 | 25.51 | 0.0M |
| 2024-01-04 | 23.15 | 24.30 | 22.15 | 24.30 | 0.0M |
| 2024-01-03 | 22.99 | 23.15 | 22.90 | 23.15 | 0.0M |
| 2024-01-02 | 22.10 | 23.35 | 21.16 | 22.05 | 0.0M |
| 2024-01-01 | 22.10 | 23.25 | 21.10 | 22.24 | 0.0M |