16.08
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 15.98 | 16.42 | 15.96 | 16.08 | 1.8M |
| 2025-09-25 | 16.20 | 16.20 | 15.86 | 15.96 | 1.1M |
| 2025-09-24 | 15.76 | 15.96 | 15.68 | 15.88 | 0.8M |
| 2025-09-23 | 15.90 | 15.90 | 15.60 | 15.72 | 2.5M |
| 2025-09-22 | 16.78 | 16.78 | 15.72 | 15.90 | 6.2M |
| 2025-09-19 | 16.80 | 16.80 | 16.02 | 16.12 | 5.4M |
| 2025-09-18 | 16.46 | 16.46 | 16.06 | 16.14 | 2.3M |
| 2025-09-17 | 16.94 | 16.94 | 16.36 | 16.36 | 3.4M |
| 2025-09-16 | 17.40 | 17.40 | 16.52 | 16.72 | 2.3M |
| 2025-09-15 | 16.64 | 17.50 | 16.32 | 17.22 | 4.7M |
| 2025-09-12 | 16.60 | 16.78 | 16.24 | 16.76 | 2.9M |
| 2025-09-11 | 17.40 | 17.40 | 16.24 | 16.58 | 3.3M |
| 2025-09-10 | 17.10 | 17.32 | 16.96 | 17.18 | 5.5M |
| 2025-09-09 | 18.20 | 18.20 | 16.40 | 16.80 | 22.2M |
| 2025-09-08 | 18.24 | 18.56 | 18.20 | 18.20 | 0.4M |
| 2025-09-05 | 18.60 | 18.66 | 18.10 | 18.10 | 0.8M |
| 2025-09-04 | 18.30 | 18.56 | 18.30 | 18.50 | 0.6M |
| 2025-09-03 | 18.70 | 18.70 | 18.02 | 18.38 | 1.2M |
| 2025-09-02 | 18.64 | 18.86 | 18.00 | 18.50 | 2.5M |
| 2025-09-01 | 18.74 | 19.00 | 18.74 | 18.86 | 1.4M |
| 2025-08-29 | 19.00 | 19.00 | 18.74 | 19.00 | 1.4M |
| 2025-08-28 | 18.64 | 19.10 | 18.64 | 18.98 | 1.1M |
| 2025-08-27 | 19.24 | 19.24 | 18.76 | 18.94 | 1.3M |
| 2025-08-26 | 19.50 | 19.50 | 18.84 | 19.18 | 0.9M |
| 2025-08-22 | 19.10 | 19.36 | 19.02 | 19.16 | 0.4M |
| 2025-08-21 | 19.00 | 19.20 | 19.00 | 19.20 | 0.4M |
| 2025-08-20 | 19.16 | 19.20 | 18.90 | 19.20 | 0.6M |
| 2025-08-19 | 18.64 | 19.20 | 18.64 | 19.14 | 0.5M |
| 2025-08-18 | 19.00 | 19.16 | 18.76 | 19.10 | 1.0M |
| 2025-08-15 | 19.20 | 19.20 | 18.84 | 18.84 | 0.6M |
| 2025-08-14 | 19.50 | 19.60 | 18.92 | 19.10 | 0.8M |
| 2025-08-13 | 20.80 | 20.80 | 19.40 | 19.40 | 1.1M |
| 2025-08-12 | 19.54 | 19.76 | 19.38 | 19.54 | 0.5M |
| 2025-08-11 | 19.28 | 19.78 | 19.28 | 19.60 | 0.4M |
| 2025-08-08 | 20.20 | 20.20 | 19.60 | 19.60 | 0.4M |
| 2025-08-07 | 19.84 | 20.10 | 19.60 | 19.74 | 0.8M |
| 2025-08-06 | 19.96 | 20.20 | 19.42 | 19.76 | 1.1M |
| 2025-08-05 | 20.10 | 20.20 | 19.82 | 19.90 | 0.8M |
| 2025-08-04 | 19.80 | 20.35 | 19.80 | 20.05 | 1.2M |
| 2025-08-01 | 20.80 | 20.80 | 20.05 | 20.30 | 1.5M |
| 2025-07-31 | 20.30 | 20.70 | 20.30 | 20.60 | 1.0M |
| 2025-07-30 | 19.98 | 20.55 | 19.98 | 20.30 | 1.1M |
| 2025-07-29 | 20.55 | 20.65 | 19.74 | 20.05 | 1.4M |
| 2025-07-28 | 20.25 | 21.35 | 20.25 | 20.55 | 2.4M |
| 2025-07-25 | 20.15 | 20.35 | 19.60 | 20.30 | 0.8M |
| 2025-07-24 | 20.15 | 20.15 | 19.72 | 20.00 | 0.9M |
| 2025-07-23 | 19.96 | 20.40 | 19.72 | 20.05 | 1.3M |
| 2025-07-22 | 19.54 | 19.90 | 19.30 | 19.76 | 0.7M |
| 2025-07-21 | 19.00 | 19.82 | 19.00 | 19.26 | 1.5M |
| 2025-07-18 | 19.36 | 19.84 | 19.06 | 19.06 | 0.4M |
| 2025-07-17 | 19.00 | 19.56 | 19.00 | 19.02 | 2.0M |
| 2025-07-16 | 19.94 | 19.94 | 19.38 | 19.66 | 0.7M |
| 2025-07-15 | 19.80 | 19.88 | 19.30 | 19.46 | 1.1M |
| 2025-07-14 | 19.66 | 20.00 | 19.38 | 19.52 | 1.0M |
| 2025-07-11 | 19.66 | 20.15 | 19.66 | 20.05 | 0.5M |
| 2025-07-10 | 20.35 | 20.65 | 20.25 | 20.35 | 0.8M |
| 2025-07-09 | 20.40 | 20.40 | 19.80 | 19.96 | 1.0M |
| 2025-07-08 | 19.50 | 20.05 | 19.50 | 20.00 | 0.8M |
| 2025-07-07 | 19.40 | 19.98 | 19.18 | 19.66 | 2.1M |
| 2025-07-04 | 19.44 | 19.46 | 19.04 | 19.36 | 0.6M |
| 2025-07-03 | 19.72 | 19.84 | 19.00 | 19.70 | 1.6M |
| 2025-07-02 | 19.02 | 19.48 | 19.00 | 19.30 | 1.5M |
| 2025-07-01 | 19.70 | 19.74 | 19.18 | 19.46 | 1.0M |
| 2025-06-30 | 20.50 | 20.50 | 19.30 | 19.62 | 1.0M |
| 2025-06-27 | 20.30 | 20.30 | 19.90 | 20.00 | 0.3M |
| 2025-06-26 | 19.86 | 20.25 | 19.76 | 20.05 | 0.9M |
| 2025-06-25 | 19.36 | 19.84 | 19.24 | 19.36 | 1.2M |
| 2025-06-24 | 18.90 | 20.50 | 18.44 | 19.96 | 4.6M |
| 2025-06-23 | 21.00 | 21.00 | 18.50 | 18.80 | 4.7M |
| 2025-06-20 | 19.80 | 20.20 | 19.36 | 20.20 | 2.1M |
| 2025-06-19 | 19.90 | 20.20 | 19.50 | 19.52 | 2.0M |
| 2025-06-18 | 21.00 | 21.00 | 19.86 | 20.10 | 1.8M |
| 2025-06-17 | 19.50 | 20.85 | 19.50 | 20.45 | 1.8M |
| 2025-06-16 | 19.80 | 20.05 | 19.40 | 19.46 | 3.0M |
| 2025-06-13 | 21.95 | 21.95 | 19.50 | 19.78 | 5.0M |
| 2025-06-12 | 20.30 | 21.75 | 20.10 | 21.75 | 3.6M |
| 2025-06-11 | 21.00 | 21.15 | 20.70 | 20.75 | 0.6M |
| 2025-06-10 | 21.75 | 21.75 | 20.95 | 21.05 | 2.5M |
| 2025-06-09 | 21.75 | 21.75 | 21.35 | 21.75 | 1.6M |
| 2025-06-06 | 21.65 | 21.75 | 21.35 | 21.70 | 1.3M |
| 2025-06-05 | 20.95 | 21.80 | 20.90 | 21.65 | 3.5M |
| 2025-06-04 | 20.55 | 21.30 | 20.55 | 21.00 | 4.4M |
| 2025-06-03 | 20.55 | 20.55 | 20.30 | 20.50 | 1.1M |
| 2025-06-02 | 19.70 | 20.60 | 19.70 | 20.40 | 5.4M |
| 2025-05-30 | 19.20 | 20.00 | 19.00 | 19.80 | 4.6M |
| 2025-05-29 | 19.02 | 19.42 | 19.02 | 19.40 | 1.3M |
| 2025-05-28 | 18.92 | 19.24 | 18.70 | 19.18 | 5.3M |
| 2025-05-27 | 18.00 | 18.92 | 18.00 | 18.80 | 1.0M |
| 2025-05-23 | 18.20 | 18.62 | 18.00 | 18.10 | 1.5M |
| 2025-05-22 | 18.06 | 18.70 | 18.06 | 18.48 | 1.9M |
| 2025-05-21 | 18.00 | 18.80 | 18.00 | 18.64 | 2.4M |
| 2025-05-20 | 17.44 | 18.16 | 17.44 | 17.90 | 1.1M |
| 2025-05-19 | 17.92 | 17.92 | 17.64 | 17.84 | 2.7M |
| 2025-05-16 | 18.18 | 18.30 | 18.06 | 18.12 | 1.2M |
| 2025-05-15 | 17.80 | 18.00 | 17.74 | 17.88 | 1.2M |
| 2025-05-14 | 17.48 | 18.18 | 16.50 | 17.70 | 6.4M |
| 2025-05-13 | 18.80 | 18.80 | 17.94 | 18.38 | 4.6M |
| 2025-05-12 | 18.14 | 18.86 | 17.98 | 18.00 | 4.2M |
| 2025-05-09 | 17.80 | 18.30 | 17.16 | 18.20 | 1.9M |
| 2025-05-08 | 17.98 | 17.98 | 16.88 | 17.52 | 7.2M |
| 2025-05-07 | 17.90 | 18.00 | 17.14 | 17.48 | 6.3M |
| 2025-05-06 | 17.10 | 17.26 | 16.60 | 16.70 | 2.5M |
| 2025-05-02 | 17.34 | 17.34 | 16.88 | 17.10 | 5.9M |
| 2025-05-01 | 16.96 | 17.36 | 16.84 | 17.32 | 1.7M |
| 2025-04-30 | 17.74 | 17.74 | 17.00 | 17.00 | 2.1M |
| 2025-04-29 | 17.86 | 17.86 | 17.58 | 17.74 | 2.0M |
| 2025-04-28 | 18.68 | 18.68 | 17.66 | 17.86 | 0.8M |
| 2025-04-25 | 18.30 | 18.64 | 18.24 | 18.38 | 2.2M |
| 2025-04-24 | 17.00 | 18.04 | 17.00 | 18.04 | 0.3M |
| 2025-04-23 | 17.46 | 18.20 | 17.46 | 17.80 | 1.5M |
| 2025-04-22 | 18.00 | 18.18 | 17.20 | 17.32 | 1.7M |
| 2025-04-17 | 17.20 | 18.00 | 17.20 | 17.72 | 2.5M |
| 2025-04-16 | 17.32 | 17.72 | 17.32 | 17.68 | 1.0M |
| 2025-04-15 | 16.40 | 17.26 | 16.40 | 17.26 | 0.5M |
| 2025-04-14 | 16.52 | 17.30 | 16.44 | 17.12 | 1.8M |
| 2025-04-11 | 16.00 | 16.50 | 15.90 | 16.20 | 3.6M |
| 2025-04-10 | 16.58 | 17.44 | 15.66 | 15.90 | 4.9M |
| 2025-04-09 | 15.18 | 16.10 | 15.18 | 15.80 | 5.5M |
| 2025-04-08 | 15.50 | 16.22 | 15.30 | 15.94 | 4.7M |
| 2025-04-07 | 14.92 | 15.72 | 14.60 | 15.16 | 7.4M |
| 2025-04-04 | 16.50 | 16.52 | 14.82 | 15.62 | 10.7M |
| 2025-04-03 | 17.80 | 18.20 | 16.64 | 16.82 | 4.1M |
| 2025-04-02 | 17.50 | 18.22 | 17.50 | 18.22 | 0.5M |
| 2025-04-01 | 17.50 | 18.26 | 17.50 | 18.04 | 0.8M |
| 2025-03-31 | 18.55 | 18.55 | 17.95 | 18.25 | 2.0M |
| 2025-03-28 | 18.60 | 19.10 | 18.25 | 18.75 | 1.2M |
| 2025-03-27 | 18.65 | 18.85 | 18.45 | 18.80 | 0.7M |
| 2025-03-26 | 18.00 | 18.70 | 18.00 | 18.50 | 1.1M |
| 2025-03-25 | 18.45 | 18.65 | 18.30 | 18.60 | 0.8M |
| 2025-03-24 | 18.20 | 18.65 | 18.00 | 18.60 | 1.5M |
| 2025-03-21 | 18.50 | 18.90 | 18.15 | 18.15 | 6.9M |
| 2025-03-20 | 18.40 | 18.75 | 18.25 | 18.60 | 2.1M |
| 2025-03-19 | 18.50 | 19.25 | 18.35 | 18.40 | 2.9M |
| 2025-03-18 | 18.55 | 18.65 | 18.05 | 18.30 | 2.9M |
| 2025-03-17 | 18.00 | 18.70 | 17.95 | 18.45 | 3.1M |
| 2025-03-14 | 18.00 | 18.00 | 17.30 | 17.80 | 1.5M |
| 2025-03-13 | 16.60 | 17.80 | 16.60 | 17.70 | 2.4M |
| 2025-03-12 | 17.30 | 17.30 | 16.25 | 16.40 | 0.6M |
| 2025-03-11 | 16.40 | 16.55 | 16.20 | 16.20 | 0.8M |
| 2025-03-10 | 16.80 | 16.90 | 16.40 | 16.50 | 1.9M |
| 2025-03-07 | 16.90 | 17.30 | 16.40 | 16.80 | 3.0M |
| 2025-03-06 | 17.50 | 17.55 | 16.50 | 16.95 | 3.0M |
| 2025-03-05 | 17.50 | 18.10 | 17.50 | 17.50 | 1.7M |
| 2025-03-04 | 17.50 | 18.35 | 17.50 | 17.85 | 4.3M |
| 2025-03-03 | 17.85 | 18.25 | 17.50 | 18.00 | 2.4M |
| 2025-02-28 | 17.80 | 18.05 | 17.60 | 17.85 | 1.6M |
| 2025-02-27 | 18.05 | 18.40 | 17.80 | 17.85 | 1.6M |
| 2025-02-26 | 18.25 | 18.65 | 18.00 | 18.60 | 1.4M |
| 2025-02-25 | 18.40 | 18.75 | 18.25 | 18.45 | 1.6M |
| 2025-02-24 | 18.60 | 18.85 | 18.40 | 18.55 | 0.9M |
| 2025-02-21 | 18.00 | 19.15 | 18.00 | 18.65 | 1.1M |
| 2025-02-20 | 18.80 | 18.80 | 18.60 | 18.75 | 0.4M |
| 2025-02-19 | 18.80 | 18.80 | 18.70 | 18.75 | 0.6M |
| 2025-02-18 | 18.50 | 18.90 | 18.40 | 18.80 | 1.0M |
| 2025-02-17 | 18.00 | 18.65 | 18.00 | 18.60 | 0.9M |
| 2025-02-14 | 18.30 | 18.40 | 18.00 | 18.15 | 3.6M |
| 2025-02-13 | 19.00 | 19.10 | 18.35 | 18.40 | 4.2M |
| 2025-02-12 | 18.95 | 19.45 | 18.95 | 19.00 | 2.9M |
| 2025-02-11 | 19.20 | 19.20 | 18.60 | 18.95 | 3.3M |
| 2025-02-10 | 18.35 | 19.60 | 18.35 | 19.30 | 7.0M |
| 2025-02-07 | 18.10 | 18.75 | 18.00 | 18.35 | 5.1M |
| 2025-02-06 | 17.35 | 18.15 | 17.15 | 18.10 | 3.0M |
| 2025-02-05 | 17.60 | 17.60 | 17.10 | 17.50 | 1.2M |
| 2025-02-04 | 16.90 | 17.45 | 16.80 | 17.35 | 1.3M |
| 2025-02-03 | 17.20 | 17.40 | 16.80 | 17.20 | 1.1M |
| 2025-01-31 | 17.60 | 17.60 | 16.65 | 17.15 | 4.3M |
| 2025-01-30 | 18.45 | 18.50 | 17.60 | 17.65 | 1.6M |
| 2025-01-29 | 18.50 | 19.05 | 17.95 | 18.25 | 3.6M |
| 2025-01-28 | 17.70 | 18.80 | 17.60 | 18.55 | 6.8M |
| 2025-01-27 | 17.75 | 17.75 | 17.30 | 17.65 | 3.3M |
| 2025-01-24 | 17.30 | 17.80 | 17.05 | 17.60 | 5.3M |
| 2025-01-23 | 15.59 | 17.83 | 15.59 | 17.50 | 19.9M |
| 2025-01-22 | 15.50 | 15.60 | 14.75 | 15.60 | 33.4M |
| 2025-01-21 | 15.27 | 15.35 | 14.85 | 14.85 | 2.3M |
| 2025-01-20 | 14.75 | 15.45 | 14.70 | 14.90 | 2.1M |
| 2025-01-17 | 15.00 | 15.30 | 14.85 | 15.00 | 1.7M |
| 2025-01-16 | 14.95 | 15.10 | 14.70 | 15.00 | 2.5M |
| 2025-01-15 | 14.95 | 15.00 | 14.70 | 14.95 | 2.2M |
| 2025-01-14 | 15.10 | 15.10 | 14.85 | 14.95 | 1.6M |
| 2025-01-13 | 15.06 | 15.20 | 14.80 | 14.95 | 4.8M |
| 2025-01-10 | 15.85 | 15.90 | 14.89 | 15.05 | 4.2M |
| 2025-01-09 | 15.18 | 15.45 | 14.55 | 15.05 | 3.5M |
| 2025-01-08 | 15.60 | 15.60 | 14.88 | 14.95 | 4.9M |
| 2025-01-07 | 15.75 | 15.75 | 15.50 | 15.60 | 1.9M |
| 2025-01-06 | 15.50 | 15.80 | 15.35 | 15.75 | 7.8M |
| 2025-01-03 | 15.90 | 15.90 | 15.30 | 15.35 | 2.3M |
| 2025-01-02 | 15.10 | 15.99 | 15.10 | 15.50 | 3.1M |