17.61
Última Actualización: 2025-09-30
| 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 | 17.99 | 17.99 | 17.12 | 17.14 | 8.3M |
| 2024-12-30 | 18.39 | 18.86 | 17.83 | 17.94 | 10.9M |
| 2024-12-27 | 18.80 | 19.25 | 18.50 | 18.57 | 12.3M |
| 2024-12-26 | 18.32 | 18.97 | 18.26 | 18.96 | 10.9M |
| 2024-12-25 | 18.90 | 19.23 | 18.21 | 18.53 | 12.9M |
| 2024-12-24 | 18.45 | 19.35 | 18.35 | 19.20 | 19.8M |
| 2024-12-23 | 18.01 | 19.99 | 17.89 | 18.73 | 19.8M |
| 2024-12-20 | 17.92 | 18.33 | 17.92 | 18.13 | 6.1M |
| 2024-12-19 | 17.60 | 18.28 | 17.50 | 17.97 | 9.1M |
| 2024-12-18 | 17.78 | 18.93 | 17.70 | 18.12 | 12.3M |
| 2024-12-17 | 17.88 | 18.19 | 17.50 | 17.50 | 5.6M |
| 2024-12-16 | 17.97 | 18.04 | 17.69 | 17.87 | 3.6M |
| 2024-12-13 | 18.45 | 18.45 | 17.98 | 18.00 | 6.0M |
| 2024-12-12 | 18.52 | 18.65 | 18.34 | 18.49 | 5.4M |
| 2024-12-11 | 18.32 | 18.55 | 18.28 | 18.52 | 4.6M |
| 2024-12-10 | 18.69 | 18.84 | 18.40 | 18.44 | 7.3M |
| 2024-12-09 | 18.60 | 18.64 | 18.14 | 18.31 | 8.6M |
| 2024-12-06 | 18.64 | 19.32 | 18.50 | 18.83 | 15.9M |
| 2024-12-05 | 17.90 | 18.19 | 17.85 | 18.10 | 4.1M |
| 2024-12-04 | 18.18 | 18.24 | 17.81 | 17.92 | 4.8M |
| 2024-12-03 | 18.18 | 18.33 | 18.03 | 18.18 | 4.8M |
| 2024-12-02 | 17.97 | 18.35 | 17.92 | 18.27 | 6.2M |
| 2024-11-29 | 17.76 | 18.07 | 17.50 | 17.92 | 5.6M |
| 2024-11-28 | 17.83 | 17.98 | 17.67 | 17.72 | 4.7M |
| 2024-11-27 | 17.50 | 17.88 | 16.99 | 17.87 | 6.1M |
| 2024-11-26 | 17.71 | 17.91 | 17.45 | 17.48 | 4.4M |
| 2024-11-25 | 17.73 | 17.90 | 17.39 | 17.76 | 5.3M |
| 2024-11-22 | 18.25 | 18.48 | 17.65 | 17.67 | 8.2M |
| 2024-11-21 | 18.55 | 18.55 | 18.04 | 18.34 | 5.9M |
| 2024-11-20 | 18.31 | 18.60 | 18.21 | 18.51 | 6.5M |
| 2024-11-19 | 18.12 | 18.36 | 17.77 | 18.36 | 6.6M |
| 2024-11-18 | 18.42 | 18.79 | 17.70 | 18.14 | 8.8M |
| 2024-11-15 | 19.12 | 19.34 | 18.32 | 18.36 | 8.8M |
| 2024-11-14 | 19.50 | 19.98 | 19.10 | 19.16 | 8.2M |
| 2024-11-13 | 19.40 | 20.05 | 19.21 | 19.80 | 12.1M |
| 2024-11-12 | 20.33 | 20.35 | 19.28 | 19.52 | 15.1M |
| 2024-11-11 | 20.13 | 20.38 | 19.80 | 20.22 | 14.7M |
| 2024-11-08 | 20.58 | 20.99 | 19.97 | 20.05 | 18.3M |
| 2024-11-07 | 20.15 | 20.42 | 19.87 | 20.42 | 19.0M |
| 2024-11-06 | 19.58 | 20.96 | 19.43 | 20.77 | 30.5M |
| 2024-11-05 | 18.80 | 19.80 | 18.79 | 19.69 | 20.1M |
| 2024-11-04 | 18.72 | 19.58 | 18.07 | 19.04 | 14.5M |
| 2024-11-01 | 18.60 | 20.00 | 17.84 | 18.73 | 22.7M |
| 2024-10-31 | 18.50 | 18.80 | 18.38 | 18.58 | 10.5M |
| 2024-10-30 | 18.61 | 18.97 | 18.28 | 18.66 | 12.2M |
| 2024-10-29 | 19.58 | 20.08 | 18.80 | 18.88 | 15.5M |
| 2024-10-28 | 19.15 | 19.79 | 19.07 | 19.62 | 14.2M |
| 2024-10-25 | 19.14 | 19.48 | 19.04 | 19.16 | 12.6M |
| 2024-10-24 | 19.36 | 19.48 | 18.95 | 19.04 | 13.6M |
| 2024-10-23 | 19.06 | 20.50 | 19.00 | 19.74 | 23.9M |
| 2024-10-22 | 19.33 | 19.52 | 18.60 | 19.25 | 19.4M |
| 2024-10-21 | 19.18 | 20.25 | 18.92 | 19.75 | 25.7M |
| 2024-10-18 | 18.52 | 19.65 | 17.86 | 18.93 | 23.4M |
| 2024-10-17 | 18.70 | 19.27 | 18.48 | 18.75 | 18.6M |
| 2024-10-16 | 18.96 | 19.26 | 18.33 | 18.68 | 23.2M |
| 2024-10-15 | 18.73 | 21.50 | 18.62 | 19.80 | 38.0M |
| 2024-10-14 | 17.92 | 19.99 | 17.92 | 19.42 | 31.9M |
| 2024-10-11 | 19.00 | 20.10 | 17.62 | 18.01 | 37.4M |
| 2024-10-10 | 17.47 | 20.41 | 17.02 | 20.41 | 46.8M |
| 2024-10-09 | 19.00 | 19.00 | 17.00 | 17.01 | 19.3M |
| 2024-10-08 | 21.07 | 21.07 | 18.35 | 19.89 | 29.0M |
| 2024-09-30 | 16.36 | 18.00 | 15.78 | 17.65 | 25.7M |
| 2024-09-27 | 15.14 | 15.81 | 14.94 | 15.61 | 16.1M |
| 2024-09-26 | 14.69 | 14.97 | 14.50 | 14.97 | 10.1M |
| 2024-09-25 | 14.50 | 14.97 | 14.49 | 14.75 | 12.8M |
| 2024-09-24 | 14.19 | 14.51 | 13.95 | 14.49 | 10.1M |
| 2024-09-23 | 13.98 | 14.25 | 13.79 | 14.25 | 6.6M |
| 2024-09-20 | 14.43 | 14.63 | 13.90 | 14.05 | 11.1M |
| 2024-09-19 | 14.86 | 14.87 | 14.12 | 14.58 | 13.2M |
| 2024-09-18 | 14.91 | 15.29 | 14.38 | 15.17 | 11.2M |
| 2024-09-13 | 14.93 | 15.58 | 14.72 | 15.41 | 17.5M |
| 2024-09-12 | 14.85 | 15.18 | 14.71 | 14.88 | 12.3M |
| 2024-09-11 | 14.79 | 15.09 | 14.50 | 14.70 | 10.8M |
| 2024-09-10 | 14.24 | 15.98 | 14.18 | 14.86 | 17.6M |
| 2024-09-09 | 13.72 | 14.07 | 13.60 | 14.01 | 6.6M |
| 2024-09-06 | 13.85 | 14.30 | 13.83 | 13.93 | 8.3M |
| 2024-09-05 | 14.11 | 14.33 | 13.81 | 13.92 | 9.8M |
| 2024-09-04 | 13.81 | 14.92 | 13.81 | 14.38 | 14.7M |
| 2024-09-03 | 14.28 | 15.30 | 14.28 | 14.40 | 19.3M |
| 2024-09-02 | 13.62 | 13.77 | 13.20 | 13.20 | 4.5M |
| 2024-08-30 | 13.45 | 13.88 | 13.42 | 13.66 | 4.2M |
| 2024-08-29 | 13.35 | 13.60 | 13.21 | 13.50 | 2.5M |
| 2024-08-28 | 13.27 | 13.53 | 13.27 | 13.34 | 2.2M |
| 2024-08-27 | 13.77 | 13.79 | 13.26 | 13.33 | 3.3M |
| 2024-08-26 | 13.70 | 13.87 | 13.68 | 13.82 | 2.2M |
| 2024-08-23 | 13.72 | 13.92 | 13.52 | 13.74 | 4.6M |
| 2024-08-22 | 14.28 | 14.40 | 13.66 | 13.71 | 6.6M |
| 2024-08-21 | 14.42 | 14.55 | 14.27 | 14.35 | 3.4M |
| 2024-08-20 | 14.90 | 14.97 | 14.44 | 14.52 | 6.3M |
| 2024-08-19 | 14.27 | 15.20 | 14.23 | 14.90 | 11.8M |
| 2024-08-16 | 14.25 | 14.39 | 14.14 | 14.28 | 3.9M |
| 2024-08-15 | 13.95 | 14.26 | 13.95 | 14.19 | 4.8M |
| 2024-08-14 | 13.99 | 14.06 | 13.82 | 13.84 | 2.3M |
| 2024-08-13 | 13.90 | 14.11 | 13.86 | 14.03 | 2.5M |
| 2024-08-12 | 13.89 | 13.94 | 13.63 | 13.93 | 2.3M |
| 2024-08-09 | 14.15 | 14.22 | 13.84 | 13.85 | 2.3M |
| 2024-08-08 | 14.31 | 14.40 | 13.97 | 14.10 | 2.8M |
| 2024-08-07 | 14.32 | 14.48 | 14.19 | 14.30 | 3.2M |
| 2024-08-06 | 13.98 | 14.35 | 13.88 | 14.28 | 4.4M |
| 2024-08-05 | 14.25 | 14.50 | 13.80 | 13.81 | 5.0M |
| 2024-08-02 | 14.40 | 14.70 | 14.32 | 14.35 | 4.1M |
| 2024-08-01 | 14.49 | 14.71 | 14.41 | 14.53 | 4.8M |
| 2024-07-31 | 14.16 | 14.54 | 14.15 | 14.51 | 5.2M |
| 2024-07-30 | 14.04 | 14.29 | 13.94 | 14.21 | 3.7M |
| 2024-07-29 | 14.12 | 14.50 | 14.09 | 14.18 | 5.3M |
| 2024-07-26 | 13.68 | 14.09 | 13.68 | 14.07 | 3.3M |
| 2024-07-25 | 13.55 | 13.83 | 13.35 | 13.73 | 2.9M |
| 2024-07-24 | 13.68 | 14.12 | 13.64 | 13.68 | 3.1M |
| 2024-07-23 | 14.19 | 14.23 | 13.78 | 13.78 | 2.9M |
| 2024-07-22 | 14.11 | 14.37 | 14.01 | 14.19 | 3.7M |
| 2024-07-19 | 13.80 | 14.17 | 13.79 | 14.12 | 3.4M |
| 2024-07-18 | 13.60 | 13.95 | 13.43 | 13.91 | 3.5M |
| 2024-07-17 | 13.91 | 13.96 | 13.70 | 13.71 | 2.1M |
| 2024-07-16 | 13.71 | 13.91 | 13.63 | 13.91 | 2.3M |
| 2024-07-15 | 13.91 | 14.03 | 13.71 | 13.79 | 2.1M |
| 2024-07-12 | 14.14 | 14.14 | 13.87 | 13.95 | 2.6M |
| 2024-07-11 | 14.03 | 14.18 | 13.93 | 14.09 | 3.3M |
| 2024-07-10 | 13.74 | 14.05 | 13.71 | 13.78 | 2.8M |
| 2024-07-09 | 13.54 | 13.87 | 13.35 | 13.87 | 3.6M |
| 2024-07-08 | 13.90 | 13.95 | 13.47 | 13.51 | 2.6M |
| 2024-07-05 | 13.76 | 13.98 | 13.54 | 13.92 | 2.3M |
| 2024-07-04 | 14.11 | 14.25 | 13.69 | 13.75 | 3.0M |
| 2024-07-03 | 14.37 | 14.44 | 14.11 | 14.11 | 3.1M |
| 2024-07-02 | 14.39 | 14.59 | 14.33 | 14.40 | 3.0M |
| 2024-07-01 | 14.33 | 14.51 | 14.22 | 14.47 | 4.3M |
| 2024-06-28 | 13.95 | 14.80 | 13.90 | 14.49 | 7.6M |
| 2024-06-27 | 14.13 | 14.79 | 14.01 | 14.16 | 5.9M |
| 2024-06-26 | 13.77 | 14.23 | 13.60 | 14.19 | 4.2M |
| 2024-06-25 | 13.88 | 14.02 | 13.57 | 13.77 | 3.3M |
| 2024-06-24 | 14.46 | 14.52 | 13.84 | 13.88 | 4.9M |
| 2024-06-21 | 14.47 | 14.63 | 14.32 | 14.55 | 2.7M |
| 2024-06-20 | 14.85 | 14.94 | 14.44 | 14.47 | 4.5M |
| 2024-06-19 | 15.11 | 15.16 | 14.82 | 14.83 | 4.2M |
| 2024-06-18 | 14.94 | 15.18 | 14.90 | 15.11 | 4.4M |
| 2024-06-17 | 14.91 | 15.03 | 14.81 | 14.88 | 3.0M |
| 2024-06-14 | 14.95 | 15.10 | 14.85 | 15.04 | 3.4M |
| 2024-06-13 | 14.98 | 15.14 | 14.94 | 14.97 | 3.9M |
| 2024-06-12 | 14.75 | 15.12 | 14.75 | 14.98 | 4.3M |
| 2024-06-11 | 14.76 | 14.92 | 14.53 | 14.85 | 5.1M |
| 2024-06-07 | 14.73 | 15.52 | 14.71 | 14.95 | 6.9M |
| 2024-06-06 | 15.52 | 15.56 | 14.56 | 14.60 | 9.2M |
| 2024-06-05 | 15.75 | 16.07 | 15.52 | 15.54 | 6.6M |
| 2024-06-04 | 15.68 | 16.02 | 15.63 | 15.96 | 7.2M |
| 2024-06-03 | 15.55 | 15.85 | 15.33 | 15.63 | 5.6M |
| 2024-05-31 | 15.41 | 15.80 | 15.41 | 15.62 | 4.9M |
| 2024-05-30 | 15.35 | 15.97 | 15.33 | 15.52 | 6.3M |
| 2024-05-29 | 15.58 | 15.84 | 15.45 | 15.52 | 4.2M |
| 2024-05-28 | 15.59 | 15.76 | 15.48 | 15.48 | 4.5M |
| 2024-05-27 | 15.93 | 15.99 | 15.36 | 15.75 | 6.9M |
| 2024-05-24 | 16.60 | 16.64 | 15.85 | 15.93 | 12.0M |
| 2024-05-23 | 16.52 | 17.16 | 16.30 | 16.73 | 16.2M |
| 2024-05-22 | 16.39 | 16.59 | 16.29 | 16.42 | 6.2M |
| 2024-05-21 | 16.64 | 16.78 | 16.35 | 16.46 | 7.9M |
| 2024-05-20 | 16.07 | 17.49 | 16.01 | 16.82 | 14.2M |
| 2024-05-17 | 15.92 | 16.13 | 15.82 | 16.11 | 5.4M |
| 2024-05-16 | 16.01 | 16.23 | 15.93 | 15.97 | 6.8M |
| 2024-05-15 | 16.61 | 16.72 | 15.95 | 16.01 | 11.2M |
| 2024-05-14 | 16.89 | 17.27 | 16.67 | 16.71 | 10.3M |
| 2024-05-13 | 17.15 | 17.39 | 16.70 | 17.02 | 11.4M |
| 2024-05-10 | 17.00 | 17.50 | 16.85 | 17.41 | 16.8M |
| 2024-05-09 | 16.68 | 17.22 | 16.54 | 17.17 | 14.1M |
| 2024-05-08 | 16.93 | 17.05 | 16.46 | 16.60 | 9.2M |
| 2024-05-07 | 16.69 | 17.19 | 16.61 | 17.07 | 12.3M |
| 2024-05-06 | 16.50 | 16.86 | 16.42 | 16.77 | 10.0M |
| 2024-04-30 | 16.96 | 17.09 | 16.26 | 16.35 | 12.3M |
| 2024-04-29 | 16.71 | 17.43 | 16.47 | 16.95 | 16.6M |
| 2024-04-26 | 16.77 | 17.16 | 16.63 | 16.95 | 16.8M |
| 2024-04-25 | 16.27 | 17.30 | 16.10 | 17.09 | 19.1M |
| 2024-04-24 | 16.22 | 16.42 | 15.93 | 16.28 | 12.6M |
| 2024-04-23 | 16.81 | 16.90 | 16.00 | 16.22 | 17.4M |
| 2024-04-22 | 16.48 | 18.08 | 16.42 | 17.24 | 24.9M |
| 2024-04-19 | 15.93 | 17.27 | 15.82 | 16.71 | 22.1M |
| 2024-04-18 | 16.17 | 16.76 | 15.91 | 16.17 | 17.2M |
| 2024-04-17 | 15.08 | 16.71 | 15.08 | 16.48 | 20.9M |
| 2024-04-16 | 15.96 | 17.26 | 15.59 | 15.81 | 27.1M |
| 2024-04-15 | 14.56 | 17.00 | 14.47 | 16.24 | 24.4M |
| 2024-04-12 | 14.80 | 14.90 | 14.45 | 14.52 | 3.2M |
| 2024-04-11 | 14.60 | 15.09 | 14.52 | 14.77 | 3.5M |
| 2024-04-10 | 15.26 | 15.34 | 14.65 | 14.76 | 5.9M |
| 2024-04-09 | 15.05 | 15.46 | 14.73 | 15.45 | 5.5M |
| 2024-04-08 | 15.10 | 15.54 | 14.80 | 15.07 | 5.2M |
| 2024-04-03 | 15.32 | 15.58 | 15.08 | 15.18 | 5.6M |
| 2024-04-02 | 15.51 | 15.71 | 15.26 | 15.43 | 5.4M |
| 2024-04-01 | 15.44 | 15.69 | 15.30 | 15.63 | 6.5M |
| 2024-03-29 | 14.79 | 16.18 | 14.78 | 15.49 | 10.7M |
| 2024-03-28 | 14.41 | 15.05 | 14.41 | 14.79 | 5.5M |
| 2024-03-27 | 15.09 | 15.10 | 14.39 | 14.39 | 4.3M |
| 2024-03-26 | 15.42 | 15.55 | 14.88 | 15.09 | 6.2M |
| 2024-03-25 | 15.83 | 16.11 | 15.36 | 15.40 | 6.5M |
| 2024-03-22 | 16.35 | 16.40 | 15.70 | 16.02 | 9.8M |
| 2024-03-21 | 15.94 | 16.50 | 15.82 | 16.45 | 13.4M |
| 2024-03-20 | 15.77 | 16.12 | 15.77 | 15.94 | 6.3M |
| 2024-03-19 | 15.71 | 16.23 | 15.56 | 15.94 | 11.3M |
| 2024-03-18 | 15.42 | 15.82 | 15.40 | 15.75 | 8.0M |
| 2024-03-15 | 15.45 | 15.51 | 15.12 | 15.41 | 5.3M |
| 2024-03-14 | 15.98 | 15.99 | 15.23 | 15.42 | 9.7M |
| 2024-03-13 | 15.81 | 16.10 | 15.59 | 16.07 | 9.7M |
| 2024-03-12 | 15.82 | 16.06 | 15.68 | 15.95 | 7.5M |
| 2024-03-11 | 15.56 | 15.88 | 15.43 | 15.87 | 8.8M |
| 2024-03-08 | 16.40 | 16.40 | 15.69 | 15.93 | 9.5M |
| 2024-03-07 | 16.00 | 16.32 | 15.59 | 15.60 | 9.2M |
| 2024-03-06 | 15.97 | 16.15 | 15.70 | 16.00 | 10.6M |
| 2024-03-05 | 16.44 | 16.75 | 16.07 | 16.16 | 12.0M |
| 2024-03-04 | 16.61 | 16.92 | 16.43 | 16.64 | 13.8M |
| 2024-03-01 | 16.88 | 17.09 | 16.29 | 16.70 | 16.1M |
| 2024-02-29 | 15.60 | 17.20 | 15.60 | 16.90 | 21.7M |
| 2024-02-28 | 16.50 | 17.80 | 16.15 | 16.23 | 26.1M |
| 2024-02-27 | 15.85 | 16.52 | 15.72 | 16.52 | 15.9M |
| 2024-02-26 | 16.16 | 16.91 | 15.89 | 16.00 | 17.3M |
| 2024-02-23 | 15.82 | 16.33 | 15.76 | 16.16 | 15.9M |
| 2024-02-22 | 15.28 | 16.22 | 15.27 | 15.85 | 15.2M |
| 2024-02-21 | 14.80 | 16.78 | 14.55 | 15.62 | 20.1M |
| 2024-02-20 | 14.65 | 15.27 | 14.04 | 15.08 | 16.5M |
| 2024-02-19 | 14.16 | 14.94 | 14.11 | 14.71 | 14.7M |
| 2024-02-08 | 13.26 | 14.26 | 13.23 | 14.15 | 15.0M |
| 2024-02-07 | 13.61 | 14.27 | 13.00 | 13.21 | 17.5M |
| 2024-02-06 | 13.30 | 14.51 | 12.30 | 13.72 | 19.2M |
| 2024-02-05 | 15.10 | 15.38 | 13.80 | 13.83 | 19.4M |
| 2024-02-02 | 15.97 | 17.12 | 15.70 | 15.98 | 22.1M |
| 2024-02-01 | 16.50 | 16.96 | 15.84 | 16.06 | 21.4M |
| 2024-01-31 | 17.00 | 17.99 | 16.85 | 17.07 | 24.6M |
| 2024-01-30 | 16.75 | 18.50 | 16.63 | 17.44 | 28.3M |
| 2024-01-29 | 16.30 | 18.99 | 16.30 | 17.10 | 34.8M |
| 2024-01-26 | 16.34 | 16.85 | 15.95 | 16.30 | 21.7M |
| 2024-01-25 | 14.27 | 17.09 | 14.14 | 16.94 | 25.6M |
| 2024-01-24 | 13.22 | 15.02 | 13.06 | 14.39 | 14.6M |
| 2024-01-23 | 13.11 | 13.28 | 12.94 | 13.16 | 4.6M |
| 2024-01-22 | 14.01 | 14.20 | 13.03 | 13.14 | 4.6M |
| 2024-01-19 | 14.15 | 14.35 | 14.05 | 14.06 | 3.7M |
| 2024-01-18 | 14.41 | 14.58 | 13.86 | 14.18 | 6.4M |
| 2024-01-17 | 14.97 | 15.06 | 14.50 | 14.50 | 2.9M |
| 2024-01-16 | 15.20 | 15.30 | 14.77 | 15.06 | 3.6M |
| 2024-01-15 | 15.50 | 15.65 | 15.15 | 15.20 | 3.7M |
| 2024-01-12 | 15.53 | 15.90 | 15.51 | 15.62 | 3.9M |
| 2024-01-11 | 15.00 | 15.66 | 14.98 | 15.62 | 4.3M |
| 2024-01-10 | 15.60 | 15.68 | 15.01 | 15.10 | 5.8M |
| 2024-01-09 | 15.85 | 16.16 | 15.45 | 15.70 | 5.3M |
| 2024-01-08 | 16.33 | 16.69 | 15.84 | 15.86 | 5.0M |
| 2024-01-05 | 16.77 | 16.85 | 16.23 | 16.34 | 4.0M |
| 2024-01-04 | 17.10 | 17.19 | 16.66 | 16.78 | 4.4M |
| 2024-01-03 | 17.30 | 17.45 | 17.01 | 17.19 | 4.9M |
| 2024-01-02 | 17.38 | 17.94 | 17.36 | 17.48 | 7.2M |