28.00
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 | 26.75 | 28.50 | 27.00 | 28.00 | 0.9M |
| 2025-09-25 | 28.00 | 29.00 | 27.00 | 27.00 | 0.7M |
| 2025-09-24 | 28.75 | 29.50 | 27.62 | 28.00 | 0.6M |
| 2025-09-23 | 28.50 | 30.00 | 28.25 | 29.00 | 1.4M |
| 2025-09-22 | 27.25 | 29.00 | 26.50 | 29.00 | 1.1M |
| 2025-09-19 | 27.50 | 27.77 | 26.60 | 27.25 | 0.8M |
| 2025-09-18 | 27.50 | 29.00 | 26.50 | 27.50 | 0.4M |
| 2025-09-17 | 27.25 | 29.00 | 26.55 | 27.00 | 1.6M |
| 2025-09-16 | 25.50 | 28.00 | 25.15 | 27.20 | 1.3M |
| 2025-09-15 | 22.25 | 26.00 | 21.73 | 25.50 | 1.5M |
| 2025-09-12 | 23.00 | 24.00 | 21.65 | 24.00 | 1.0M |
| 2025-09-11 | 22.50 | 23.50 | 21.00 | 23.00 | 1.6M |
| 2025-09-10 | 26.25 | 26.88 | 21.75 | 22.50 | 4.9M |
| 2025-09-09 | 26.00 | 27.00 | 25.56 | 26.00 | 1.1M |
| 2025-09-08 | 25.25 | 26.45 | 24.50 | 26.00 | 2.5M |
| 2025-09-05 | 24.00 | 25.49 | 23.70 | 24.00 | 1.0M |
| 2025-09-04 | 24.00 | 24.60 | 23.50 | 24.00 | 0.9M |
| 2025-09-03 | 24.00 | 24.50 | 23.50 | 24.00 | 0.5M |
| 2025-09-02 | 24.75 | 25.00 | 23.62 | 24.00 | 1.1M |
| 2025-09-01 | 25.00 | 25.50 | 24.20 | 24.75 | 0.5M |
| 2025-08-29 | 24.50 | 25.50 | 24.00 | 25.00 | 0.7M |
| 2025-08-28 | 25.00 | 25.27 | 24.25 | 24.50 | 0.7M |
| 2025-08-27 | 25.00 | 25.50 | 24.00 | 25.50 | 1.2M |
| 2025-08-26 | 25.75 | 26.00 | 24.51 | 25.50 | 0.9M |
| 2025-08-22 | 25.50 | 26.00 | 25.00 | 25.75 | 0.7M |
| 2025-08-21 | 26.00 | 27.00 | 24.50 | 27.00 | 0.8M |
| 2025-08-20 | 26.00 | 26.50 | 25.50 | 26.00 | 0.4M |
| 2025-08-19 | 26.75 | 27.40 | 25.65 | 26.00 | 1.0M |
| 2025-08-18 | 28.00 | 29.00 | 26.00 | 26.50 | 1.9M |
| 2025-08-15 | 27.50 | 28.00 | 27.00 | 27.60 | 0.9M |
| 2025-08-14 | 28.00 | 28.07 | 27.20 | 27.50 | 0.8M |
| 2025-08-13 | 28.25 | 29.00 | 27.50 | 28.00 | 1.0M |
| 2025-08-12 | 29.25 | 30.00 | 27.80 | 28.25 | 1.3M |
| 2025-08-11 | 29.00 | 30.00 | 28.50 | 29.40 | 1.0M |
| 2025-08-08 | 27.50 | 29.40 | 27.11 | 28.70 | 4.2M |
| 2025-08-07 | 26.25 | 27.90 | 26.00 | 27.50 | 1.5M |
| 2025-08-06 | 26.00 | 26.50 | 25.50 | 26.25 | 2.4M |
| 2025-08-05 | 25.25 | 27.25 | 25.00 | 26.00 | 3.7M |
| 2025-08-04 | 24.13 | 25.50 | 23.75 | 25.25 | 0.7M |
| 2025-08-01 | 23.75 | 24.50 | 23.85 | 24.00 | 0.7M |
| 2025-07-31 | 24.50 | 25.20 | 23.25 | 23.75 | 0.8M |
| 2025-07-30 | 24.88 | 25.15 | 24.00 | 24.50 | 1.0M |
| 2025-07-29 | 25.25 | 25.50 | 24.38 | 25.00 | 0.7M |
| 2025-07-28 | 26.50 | 26.70 | 25.00 | 25.25 | 1.5M |
| 2025-07-25 | 25.00 | 27.50 | 25.00 | 27.00 | 3.8M |
| 2025-07-24 | 24.50 | 25.00 | 24.22 | 24.75 | 1.2M |
| 2025-07-23 | 26.00 | 26.27 | 24.13 | 25.00 | 0.9M |
| 2025-07-22 | 26.25 | 26.50 | 25.50 | 26.00 | 1.2M |
| 2025-07-21 | 26.75 | 27.50 | 26.00 | 26.25 | 1.2M |
| 2025-07-18 | 26.25 | 27.50 | 25.70 | 26.75 | 0.8M |
| 2025-07-17 | 26.75 | 27.50 | 26.00 | 26.50 | 0.7M |
| 2025-07-16 | 26.00 | 27.00 | 25.00 | 26.70 | 1.4M |
| 2025-07-15 | 26.00 | 27.00 | 25.50 | 26.30 | 1.6M |
| 2025-07-14 | 27.25 | 28.00 | 25.65 | 26.00 | 1.5M |
| 2025-07-11 | 26.75 | 27.15 | 25.80 | 25.80 | 0.4M |
| 2025-07-10 | 27.25 | 27.50 | 26.14 | 26.75 | 1.3M |
| 2025-07-09 | 26.75 | 28.00 | 26.00 | 27.70 | 1.0M |
| 2025-07-08 | 26.50 | 28.00 | 26.41 | 27.30 | 1.6M |
| 2025-07-07 | 26.75 | 27.40 | 26.00 | 26.50 | 1.3M |
| 2025-07-04 | 27.00 | 27.50 | 26.00 | 26.75 | 1.3M |
| 2025-07-03 | 27.50 | 28.00 | 26.67 | 27.00 | 1.2M |
| 2025-07-02 | 28.00 | 28.50 | 26.56 | 27.50 | 1.4M |
| 2025-07-01 | 27.25 | 28.36 | 26.50 | 28.00 | 2.8M |
| 2025-06-30 | 25.00 | 27.50 | 24.50 | 27.25 | 1.9M |
| 2025-06-27 | 23.25 | 25.48 | 23.06 | 25.00 | 0.9M |
| 2025-06-26 | 23.13 | 23.50 | 22.75 | 23.25 | 0.7M |
| 2025-06-25 | 24.00 | 24.30 | 22.68 | 23.13 | 0.8M |
| 2025-06-24 | 24.00 | 24.47 | 22.50 | 24.00 | 2.3M |
| 2025-06-23 | 0.25 | 0.26 | 0.24 | 0.24 | 2.1M |
| 2025-06-20 | 25.25 | 26.00 | 24.18 | 24.75 | 1.7M |
| 2025-06-19 | 25.88 | 26.50 | 24.63 | 25.00 | 1.5M |
| 2025-06-18 | 25.00 | 26.50 | 24.83 | 25.63 | 3.4M |
| 2025-06-17 | 24.75 | 25.50 | 24.50 | 25.00 | 1.7M |
| 2025-06-16 | 22.75 | 25.00 | 22.00 | 24.75 | 3.3M |
| 2025-06-13 | 22.75 | 24.00 | 22.50 | 22.75 | 1.0M |
| 2025-06-12 | 23.75 | 25.00 | 22.58 | 22.50 | 2.0M |
| 2025-06-11 | 23.00 | 24.50 | 22.00 | 24.00 | 2.9M |
| 2025-06-10 | 21.13 | 23.50 | 21.00 | 22.75 | 1.8M |
| 2025-06-09 | 21.25 | 22.00 | 20.15 | 21.13 | 1.5M |
| 2025-06-06 | 22.75 | 23.50 | 20.65 | 21.25 | 4.0M |
| 2025-06-05 | 17.75 | 22.50 | 16.00 | 22.25 | 10.8M |
| 2025-06-04 | 20.25 | 21.00 | 18.58 | 18.75 | 3.7M |
| 2025-06-03 | 20.00 | 21.50 | 19.91 | 21.00 | 4.6M |
| 2025-06-02 | 19.50 | 20.50 | 19.00 | 20.00 | 1.5M |
| 2025-05-30 | 20.25 | 21.00 | 19.27 | 19.50 | 1.5M |
| 2025-05-29 | 19.00 | 21.00 | 18.01 | 20.25 | 3.3M |
| 2025-05-28 | 19.10 | 20.00 | 18.60 | 19.20 | 2.7M |
| 2025-05-27 | 17.75 | 19.80 | 17.50 | 19.10 | 3.8M |
| 2025-05-23 | 17.00 | 18.00 | 16.00 | 17.75 | 3.2M |
| 2025-05-22 | 16.50 | 17.50 | 15.50 | 17.00 | 4.4M |
| 2025-05-21 | 15.75 | 16.38 | 15.80 | 16.10 | 2.6M |
| 2025-05-20 | 15.40 | 15.80 | 15.41 | 15.75 | 1.7M |
| 2025-05-19 | 14.85 | 15.50 | 14.86 | 15.40 | 3.9M |
| 2025-05-16 | 14.80 | 15.00 | 14.70 | 14.85 | 0.4M |
| 2025-05-15 | 14.70 | 15.00 | 14.50 | 14.80 | 1.3M |
| 2025-05-14 | 14.80 | 14.90 | 14.50 | 14.70 | 1.0M |
| 2025-05-13 | 15.20 | 15.40 | 14.56 | 14.80 | 1.5M |
| 2025-05-12 | 15.10 | 15.40 | 14.80 | 15.20 | 1.2M |
| 2025-05-09 | 15.10 | 15.30 | 14.70 | 15.10 | 0.9M |
| 2025-05-08 | 15.60 | 15.80 | 15.00 | 15.10 | 0.8M |
| 2025-05-07 | 15.75 | 16.00 | 15.40 | 15.60 | 0.5M |
| 2025-05-06 | 15.00 | 15.88 | 15.00 | 15.70 | 3.2M |
| 2025-05-02 | 15.00 | 15.18 | 14.70 | 15.00 | 1.1M |
| 2025-05-01 | 15.50 | 15.80 | 14.71 | 15.00 | 1.8M |
| 2025-04-30 | 16.25 | 17.00 | 15.05 | 15.35 | 3.7M |
| 2025-04-29 | 16.15 | 16.30 | 15.50 | 15.90 | 1.5M |
| 2025-04-28 | 15.80 | 16.49 | 15.51 | 16.15 | 1.4M |
| 2025-04-25 | 15.90 | 16.10 | 15.70 | 15.80 | 1.0M |
| 2025-04-24 | 15.40 | 16.09 | 15.50 | 15.90 | 2.7M |
| 2025-04-23 | 16.90 | 17.00 | 15.25 | 15.35 | 7.3M |
| 2025-04-22 | 16.20 | 17.00 | 16.00 | 17.00 | 3.7M |
| 2025-04-17 | 14.45 | 16.50 | 14.30 | 16.20 | 7.4M |
| 2025-04-16 | 14.40 | 15.20 | 14.30 | 14.45 | 4.9M |
| 2025-04-15 | 13.95 | 14.69 | 13.60 | 14.45 | 2.9M |
| 2025-04-14 | 12.40 | 14.20 | 12.20 | 13.95 | 4.6M |
| 2025-04-11 | 12.15 | 12.60 | 12.00 | 12.40 | 1.2M |
| 2025-04-10 | 12.25 | 12.80 | 12.00 | 12.15 | 3.4M |
| 2025-04-09 | 12.75 | 12.82 | 11.66 | 11.80 | 4.0M |
| 2025-04-08 | 12.40 | 12.84 | 12.30 | 12.75 | 1.6M |
| 2025-04-07 | 12.90 | 13.00 | 12.00 | 12.35 | 3.3M |
| 2025-04-04 | 12.90 | 13.00 | 12.58 | 12.90 | 1.5M |
| 2025-04-03 | 13.30 | 13.50 | 12.76 | 12.90 | 3.0M |
| 2025-04-02 | 13.25 | 14.00 | 13.04 | 13.55 | 1.1M |
| 2025-04-01 | 13.60 | 14.00 | 13.00 | 13.25 | 1.8M |
| 2025-03-31 | 13.60 | 14.00 | 13.01 | 13.60 | 2.5M |
| 2025-03-28 | 14.00 | 14.50 | 13.50 | 13.60 | 2.2M |
| 2025-03-27 | 14.25 | 14.50 | 13.75 | 14.00 | 0.8M |
| 2025-03-26 | 14.10 | 14.50 | 13.80 | 14.15 | 0.7M |
| 2025-03-25 | 14.10 | 14.42 | 13.71 | 14.10 | 0.9M |
| 2025-03-24 | 14.10 | 14.44 | 13.40 | 14.10 | 10.8M |
| 2025-03-21 | 14.50 | 15.00 | 13.71 | 14.10 | 1.8M |
| 2025-03-20 | 15.50 | 16.00 | 14.09 | 14.50 | 3.3M |
| 2025-03-19 | 14.15 | 16.00 | 13.81 | 15.25 | 3.6M |
| 2025-03-18 | 13.90 | 14.30 | 13.63 | 14.15 | 1.0M |
| 2025-03-17 | 13.50 | 14.70 | 13.50 | 13.90 | 1.4M |
| 2025-03-14 | 13.10 | 14.00 | 13.00 | 13.50 | 1.7M |
| 2025-03-13 | 13.75 | 14.00 | 12.69 | 13.10 | 1.6M |
| 2025-03-12 | 12.00 | 14.90 | 12.00 | 13.75 | 5.1M |
| 2025-03-11 | 14.60 | 14.70 | 13.97 | 14.15 | 2.0M |
| 2025-03-10 | 14.40 | 14.70 | 14.30 | 14.60 | 0.8M |
| 2025-03-07 | 14.75 | 15.00 | 14.30 | 14.40 | 1.1M |
| 2025-03-06 | 14.90 | 14.99 | 14.34 | 14.75 | 1.3M |
| 2025-03-05 | 14.40 | 15.32 | 14.50 | 14.90 | 2.4M |
| 2025-03-04 | 14.90 | 15.00 | 14.05 | 14.70 | 1.8M |
| 2025-03-03 | 15.50 | 15.60 | 14.80 | 14.90 | 2.1M |
| 2025-02-28 | 15.00 | 15.72 | 14.81 | 15.50 | 1.9M |
| 2025-02-27 | 15.20 | 15.20 | 14.70 | 15.00 | 1.5M |
| 2025-02-26 | 15.75 | 15.70 | 15.01 | 15.20 | 2.9M |
| 2025-02-25 | 15.80 | 16.00 | 15.50 | 15.75 | 1.2M |
| 2025-02-24 | 16.10 | 16.20 | 15.51 | 15.80 | 0.9M |
| 2025-02-21 | 15.95 | 16.28 | 15.56 | 16.10 | 1.2M |
| 2025-02-20 | 16.80 | 16.90 | 15.76 | 15.95 | 1.7M |
| 2025-02-19 | 16.40 | 17.49 | 16.49 | 16.80 | 2.1M |
| 2025-02-18 | 14.75 | 16.80 | 14.72 | 16.80 | 5.4M |
| 2025-02-17 | 15.05 | 15.20 | 14.50 | 14.75 | 3.0M |
| 2025-02-14 | 15.05 | 15.20 | 14.80 | 15.05 | 1.0M |
| 2025-02-13 | 15.05 | 15.20 | 14.83 | 15.05 | 1.7M |
| 2025-02-12 | 14.90 | 15.20 | 14.80 | 15.05 | 1.4M |
| 2025-02-11 | 15.05 | 15.20 | 14.80 | 14.90 | 1.6M |
| 2025-02-10 | 14.65 | 15.20 | 14.67 | 15.05 | 3.8M |
| 2025-02-07 | 14.85 | 14.90 | 14.67 | 14.65 | 1.1M |
| 2025-02-06 | 14.95 | 15.14 | 14.80 | 14.85 | 2.1M |
| 2025-02-05 | 14.95 | 15.00 | 14.80 | 15.00 | 1.3M |
| 2025-02-04 | 15.45 | 15.50 | 14.70 | 14.95 | 2.4M |
| 2025-02-03 | 15.25 | 15.30 | 15.00 | 15.25 | 2.5M |
| 2025-01-31 | 15.30 | 15.50 | 15.08 | 15.35 | 2.3M |
| 2025-01-30 | 15.25 | 15.43 | 15.20 | 15.30 | 2.2M |
| 2025-01-29 | 15.40 | 15.50 | 15.11 | 15.20 | 3.2M |
| 2025-01-28 | 15.40 | 15.50 | 15.30 | 15.40 | 2.5M |
| 2025-01-27 | 15.85 | 16.40 | 15.40 | 15.40 | 3.6M |
| 2025-01-24 | 15.80 | 16.00 | 15.10 | 15.85 | 4.3M |
| 2025-01-23 | 15.25 | 16.50 | 14.50 | 15.80 | 9.3M |
| 2025-01-22 | 14.85 | 15.00 | 14.14 | 14.75 | 1.6M |
| 2025-01-21 | 15.25 | 15.50 | 14.75 | 14.85 | 1.1M |
| 2025-01-20 | 16.00 | 16.30 | 15.00 | 15.25 | 0.9M |
| 2025-01-17 | 15.35 | 16.00 | 15.00 | 16.00 | 2.5M |
| 2025-01-16 | 15.25 | 16.00 | 14.52 | 15.35 | 2.2M |
| 2025-01-15 | 15.85 | 16.00 | 15.10 | 15.25 | 0.9M |
| 2025-01-14 | 16.00 | 16.19 | 15.50 | 15.85 | 1.0M |
| 2025-01-13 | 16.50 | 16.65 | 15.86 | 16.40 | 0.3M |
| 2025-01-10 | 16.25 | 17.00 | 16.00 | 16.50 | 1.0M |
| 2025-01-09 | 16.50 | 17.00 | 16.10 | 16.25 | 0.7M |
| 2025-01-08 | 16.75 | 17.00 | 16.03 | 16.50 | 1.3M |
| 2025-01-07 | 16.75 | 16.99 | 16.43 | 16.50 | 0.7M |
| 2025-01-06 | 17.50 | 18.00 | 16.00 | 17.00 | 2.2M |
| 2025-01-03 | 17.50 | 18.50 | 17.00 | 17.50 | 0.4M |
| 2025-01-02 | 17.50 | 18.00 | 17.17 | 17.50 | 0.6M |