50.00
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 32.99 | 33.39 | 31.47 | 31.61 | 10.6M |
| 2024-12-30 | 33.20 | 33.64 | 32.44 | 33.07 | 8.4M |
| 2024-12-27 | 34.02 | 34.75 | 32.80 | 33.20 | 18.7M |
| 2024-12-26 | 32.01 | 34.20 | 32.00 | 33.90 | 20.4M |
| 2024-12-25 | 32.05 | 32.85 | 31.52 | 32.34 | 16.4M |
| 2024-12-24 | 32.66 | 32.78 | 31.10 | 32.00 | 19.6M |
| 2024-12-23 | 34.37 | 34.89 | 32.06 | 32.22 | 33.6M |
| 2024-12-20 | 33.05 | 34.61 | 32.33 | 34.61 | 48.3M |
| 2024-12-19 | 28.76 | 31.80 | 28.40 | 31.46 | 18.0M |
| 2024-12-18 | 28.74 | 29.20 | 28.32 | 28.96 | 6.0M |
| 2024-12-17 | 28.88 | 29.35 | 28.50 | 28.75 | 7.6M |
| 2024-12-16 | 30.76 | 30.83 | 28.70 | 28.90 | 15.5M |
| 2024-12-13 | 30.33 | 31.50 | 29.94 | 30.84 | 14.3M |
| 2024-12-12 | 30.36 | 30.88 | 29.72 | 30.69 | 11.1M |
| 2024-12-11 | 30.44 | 30.75 | 30.21 | 30.45 | 7.8M |
| 2024-12-10 | 32.00 | 32.35 | 30.34 | 30.50 | 18.0M |
| 2024-12-09 | 30.41 | 31.43 | 29.83 | 31.24 | 18.5M |
| 2024-12-06 | 30.55 | 31.34 | 30.36 | 30.42 | 13.8M |
| 2024-12-05 | 31.00 | 31.77 | 30.38 | 31.09 | 17.7M |
| 2024-12-04 | 32.52 | 32.90 | 31.30 | 31.61 | 12.2M |
| 2024-12-03 | 32.13 | 32.57 | 31.71 | 32.22 | 12.4M |
| 2024-12-02 | 31.31 | 32.78 | 30.52 | 32.42 | 23.7M |
| 2024-11-29 | 30.60 | 32.50 | 30.50 | 31.48 | 17.8M |
| 2024-11-28 | 31.79 | 31.86 | 30.70 | 31.01 | 17.3M |
| 2024-11-27 | 29.11 | 31.74 | 27.88 | 31.45 | 24.6M |
| 2024-11-26 | 29.70 | 30.35 | 28.68 | 29.28 | 13.2M |
| 2024-11-25 | 30.02 | 30.18 | 28.30 | 29.62 | 15.9M |
| 2024-11-22 | 30.77 | 31.28 | 29.11 | 29.30 | 21.2M |
| 2024-11-21 | 29.70 | 31.47 | 29.40 | 30.77 | 31.5M |
| 2024-11-20 | 27.20 | 29.70 | 27.20 | 29.70 | 34.2M |
| 2024-11-19 | 26.11 | 27.06 | 26.06 | 27.00 | 15.9M |
| 2024-11-18 | 28.25 | 28.75 | 25.70 | 26.00 | 25.1M |
| 2024-11-15 | 29.01 | 29.64 | 28.20 | 28.55 | 17.6M |
| 2024-11-14 | 30.50 | 31.20 | 29.25 | 29.55 | 20.0M |
| 2024-11-13 | 32.00 | 32.00 | 30.02 | 31.30 | 22.5M |
| 2024-11-12 | 31.60 | 33.17 | 30.96 | 32.30 | 32.1M |
| 2024-11-11 | 30.46 | 32.20 | 30.10 | 31.83 | 31.5M |
| 2024-11-08 | 29.57 | 31.00 | 29.43 | 30.01 | 34.0M |
| 2024-11-07 | 28.48 | 29.41 | 28.02 | 29.26 | 23.4M |
| 2024-11-06 | 29.41 | 30.80 | 28.39 | 29.03 | 34.3M |
| 2024-11-05 | 28.98 | 30.22 | 28.50 | 29.41 | 41.0M |
| 2024-11-04 | 27.00 | 30.03 | 26.60 | 29.59 | 44.0M |
| 2024-11-01 | 28.50 | 29.70 | 27.06 | 27.79 | 65.9M |
| 2024-10-31 | 24.58 | 27.04 | 24.16 | 27.04 | 49.2M |
| 2024-10-30 | 24.60 | 25.75 | 24.30 | 24.58 | 23.6M |
| 2024-10-29 | 25.47 | 25.65 | 24.65 | 24.93 | 24.9M |
| 2024-10-28 | 24.60 | 25.48 | 24.50 | 25.22 | 29.3M |
| 2024-10-25 | 24.95 | 25.30 | 24.45 | 24.75 | 25.4M |
| 2024-10-24 | 25.68 | 25.82 | 24.60 | 24.96 | 20.2M |
| 2024-10-23 | 26.48 | 26.95 | 25.61 | 25.72 | 38.3M |
| 2024-10-22 | 25.60 | 27.60 | 25.21 | 26.81 | 62.1M |
| 2024-10-21 | 23.90 | 25.88 | 23.90 | 25.88 | 52.1M |
| 2024-10-18 | 21.95 | 23.96 | 21.95 | 23.53 | 31.3M |
| 2024-10-17 | 21.80 | 22.69 | 21.69 | 22.21 | 23.9M |
| 2024-10-16 | 22.07 | 22.65 | 21.58 | 22.02 | 21.2M |
| 2024-10-15 | 21.89 | 22.83 | 21.57 | 21.63 | 22.6M |
| 2024-10-14 | 20.95 | 22.00 | 20.27 | 21.84 | 17.1M |
| 2024-10-11 | 21.82 | 22.26 | 20.45 | 20.86 | 18.9M |
| 2024-10-10 | 22.50 | 23.20 | 21.70 | 22.15 | 20.7M |
| 2024-10-09 | 23.45 | 24.39 | 22.22 | 22.30 | 37.4M |
| 2024-10-08 | 23.86 | 23.86 | 22.21 | 23.86 | 36.7M |
| 2024-09-30 | 20.55 | 21.69 | 20.25 | 21.69 | 35.5M |
| 2024-09-27 | 19.00 | 19.95 | 18.98 | 19.72 | 17.5M |
| 2024-09-26 | 18.07 | 18.82 | 18.03 | 18.77 | 18.8M |
| 2024-09-25 | 18.22 | 18.74 | 18.05 | 18.18 | 25.3M |
| 2024-09-24 | 17.51 | 18.25 | 17.35 | 18.21 | 24.6M |
| 2024-09-23 | 17.83 | 17.83 | 17.35 | 17.51 | 13.8M |
| 2024-09-20 | 17.62 | 18.10 | 17.38 | 17.81 | 21.7M |
| 2024-09-19 | 17.12 | 18.50 | 17.11 | 17.70 | 24.9M |
| 2024-09-18 | 18.00 | 18.37 | 17.13 | 17.30 | 25.1M |
| 2024-09-13 | 18.63 | 18.81 | 17.78 | 17.84 | 32.1M |
| 2024-09-12 | 19.05 | 19.76 | 18.70 | 18.93 | 37.9M |
| 2024-09-11 | 19.52 | 19.81 | 18.52 | 18.83 | 44.7M |
| 2024-09-10 | 21.61 | 22.65 | 20.46 | 20.46 | 59.1M |
| 2024-09-09 | 23.79 | 24.93 | 22.66 | 22.73 | 87.8M |
| 2024-09-06 | 19.88 | 22.66 | 19.88 | 22.66 | 55.4M |
| 2024-09-05 | 22.00 | 22.17 | 19.76 | 20.60 | 40.8M |
| 2024-09-04 | 21.12 | 21.12 | 19.41 | 21.12 | 42.0M |
| 2024-09-03 | 19.00 | 19.39 | 18.54 | 19.20 | 18.6M |
| 2024-09-02 | 18.08 | 19.34 | 18.00 | 19.34 | 19.8M |
| 2024-08-30 | 17.12 | 17.80 | 17.07 | 17.58 | 4.7M |
| 2024-08-29 | 16.47 | 17.06 | 16.37 | 16.98 | 3.3M |
| 2024-08-28 | 16.32 | 16.64 | 16.20 | 16.48 | 1.7M |
| 2024-08-27 | 16.60 | 16.79 | 16.30 | 16.32 | 1.6M |
| 2024-08-26 | 16.45 | 16.78 | 16.38 | 16.64 | 2.4M |
| 2024-08-23 | 16.28 | 16.52 | 16.08 | 16.39 | 2.7M |
| 2024-08-22 | 16.87 | 16.95 | 16.20 | 16.23 | 3.9M |
| 2024-08-21 | 16.88 | 17.01 | 16.78 | 16.86 | 1.4M |
| 2024-08-20 | 17.16 | 17.25 | 16.80 | 16.90 | 2.6M |
| 2024-08-19 | 17.40 | 17.56 | 17.16 | 17.20 | 2.6M |
| 2024-08-16 | 17.59 | 17.70 | 17.38 | 17.40 | 2.5M |
| 2024-08-15 | 17.41 | 17.85 | 17.16 | 17.56 | 3.2M |
| 2024-08-14 | 17.66 | 17.67 | 17.41 | 17.42 | 1.9M |
| 2024-08-13 | 17.48 | 17.79 | 17.40 | 17.64 | 2.2M |
| 2024-08-12 | 17.77 | 17.86 | 17.45 | 17.62 | 3.3M |
| 2024-08-09 | 18.45 | 18.57 | 17.84 | 17.86 | 4.3M |
| 2024-08-08 | 17.98 | 18.49 | 17.89 | 18.23 | 6.3M |
| 2024-08-07 | 18.14 | 18.19 | 17.95 | 17.96 | 2.5M |
| 2024-08-06 | 18.00 | 18.16 | 17.81 | 18.13 | 2.9M |
| 2024-08-05 | 18.17 | 18.58 | 17.73 | 17.76 | 5.4M |
| 2024-08-02 | 18.21 | 18.70 | 18.17 | 18.37 | 5.2M |
| 2024-08-01 | 18.25 | 18.52 | 18.20 | 18.41 | 4.4M |
| 2024-07-31 | 17.41 | 18.27 | 17.41 | 18.25 | 5.6M |
| 2024-07-30 | 17.31 | 17.64 | 17.13 | 17.49 | 2.9M |
| 2024-07-29 | 17.57 | 17.63 | 17.31 | 17.39 | 2.5M |
| 2024-07-26 | 17.47 | 17.80 | 17.38 | 17.47 | 3.7M |
| 2024-07-25 | 17.11 | 17.75 | 17.11 | 17.40 | 3.2M |
| 2024-07-24 | 17.64 | 17.91 | 17.27 | 17.27 | 4.2M |
| 2024-07-23 | 18.58 | 18.64 | 17.60 | 17.61 | 5.2M |
| 2024-07-22 | 18.88 | 18.96 | 18.50 | 18.65 | 4.0M |
| 2024-07-19 | 18.41 | 18.88 | 18.40 | 18.56 | 5.2M |
| 2024-07-18 | 18.25 | 18.80 | 18.06 | 18.59 | 5.9M |
| 2024-07-17 | 18.54 | 18.64 | 18.26 | 18.32 | 2.8M |
| 2024-07-16 | 18.27 | 18.71 | 17.91 | 18.55 | 4.8M |
| 2024-07-15 | 18.53 | 18.72 | 18.23 | 18.28 | 4.1M |
| 2024-07-12 | 18.84 | 18.93 | 18.46 | 18.73 | 7.1M |
| 2024-07-11 | 18.00 | 18.61 | 17.93 | 18.35 | 6.0M |
| 2024-07-10 | 17.64 | 17.94 | 17.53 | 17.71 | 3.3M |
| 2024-07-09 | 17.10 | 17.75 | 16.84 | 17.71 | 5.2M |
| 2024-07-08 | 17.45 | 18.19 | 16.95 | 17.19 | 5.4M |
| 2024-07-05 | 17.42 | 17.59 | 17.06 | 17.46 | 2.7M |
| 2024-07-04 | 18.00 | 18.05 | 17.31 | 17.37 | 4.2M |
| 2024-07-03 | 18.03 | 18.19 | 17.79 | 17.91 | 2.8M |
| 2024-07-02 | 18.20 | 18.25 | 17.91 | 18.01 | 3.0M |
| 2024-07-01 | 18.16 | 18.27 | 17.75 | 18.19 | 3.2M |
| 2024-06-28 | 18.12 | 18.52 | 18.03 | 18.07 | 4.4M |
| 2024-06-27 | 18.71 | 18.77 | 18.05 | 18.18 | 4.8M |
| 2024-06-26 | 17.83 | 18.84 | 17.66 | 18.83 | 5.6M |
| 2024-06-25 | 18.28 | 18.45 | 17.67 | 17.84 | 4.9M |
| 2024-06-24 | 19.18 | 19.20 | 18.14 | 18.18 | 6.2M |
| 2024-06-21 | 19.05 | 19.35 | 18.86 | 19.14 | 3.5M |
| 2024-06-20 | 20.00 | 20.03 | 19.17 | 19.23 | 6.8M |
| 2024-06-19 | 20.43 | 20.43 | 19.82 | 19.96 | 5.0M |
| 2024-06-18 | 20.20 | 20.35 | 20.08 | 20.26 | 5.0M |
| 2024-06-17 | 19.82 | 20.26 | 19.62 | 20.11 | 5.9M |
| 2024-06-14 | 20.31 | 20.31 | 19.85 | 20.02 | 6.2M |
| 2024-06-13 | 20.35 | 20.73 | 20.29 | 20.35 | 9.1M |
| 2024-06-12 | 20.21 | 20.57 | 20.10 | 20.27 | 9.6M |
| 2024-06-11 | 19.30 | 20.45 | 19.23 | 20.28 | 12.1M |
| 2024-06-07 | 18.66 | 19.63 | 18.66 | 19.54 | 11.2M |
| 2024-06-06 | 19.01 | 19.23 | 18.56 | 18.58 | 6.6M |
| 2024-06-05 | 19.22 | 19.61 | 18.96 | 19.03 | 5.0M |
| 2024-06-04 | 19.50 | 19.66 | 19.04 | 19.32 | 5.2M |
| 2024-06-03 | 20.14 | 20.19 | 19.38 | 19.63 | 7.1M |
| 2024-05-31 | 19.94 | 20.35 | 19.88 | 20.00 | 6.7M |
| 2024-05-30 | 19.78 | 20.23 | 19.72 | 19.95 | 6.8M |
| 2024-05-29 | 19.78 | 20.13 | 19.65 | 19.78 | 6.3M |
| 2024-05-28 | 20.08 | 20.74 | 19.80 | 19.84 | 12.0M |
| 2024-05-27 | 19.12 | 20.37 | 18.63 | 20.35 | 12.0M |
| 2024-05-24 | 19.37 | 19.57 | 18.99 | 19.06 | 4.2M |
| 2024-05-23 | 20.10 | 20.10 | 19.50 | 19.53 | 4.3M |
| 2024-05-22 | 19.86 | 20.15 | 19.86 | 20.09 | 3.1M |
| 2024-05-21 | 20.08 | 20.21 | 19.86 | 19.96 | 4.0M |
| 2024-05-20 | 20.43 | 20.63 | 20.21 | 20.24 | 4.9M |
| 2024-05-17 | 20.19 | 20.45 | 19.88 | 20.41 | 4.5M |
| 2024-05-16 | 20.28 | 20.45 | 19.96 | 20.02 | 5.6M |
| 2024-05-15 | 20.53 | 20.70 | 20.17 | 20.21 | 4.3M |
| 2024-05-14 | 20.47 | 20.80 | 20.38 | 20.57 | 4.6M |
| 2024-05-13 | 21.15 | 21.15 | 20.35 | 20.44 | 6.8M |
| 2024-05-10 | 22.00 | 22.00 | 21.15 | 21.26 | 6.6M |
| 2024-05-09 | 21.55 | 22.00 | 21.55 | 21.80 | 7.1M |
| 2024-05-08 | 22.00 | 22.00 | 21.40 | 21.59 | 7.0M |
| 2024-05-07 | 22.25 | 22.25 | 21.83 | 22.03 | 7.7M |
| 2024-05-06 | 22.49 | 22.75 | 22.14 | 22.18 | 11.0M |
| 2024-04-30 | 23.12 | 23.30 | 22.14 | 22.14 | 14.4M |
| 2024-04-29 | 21.84 | 23.12 | 21.84 | 22.94 | 13.5M |
| 2024-04-26 | 21.29 | 21.89 | 21.22 | 21.73 | 10.3M |
| 2024-04-25 | 20.96 | 21.71 | 20.72 | 21.43 | 11.4M |
| 2024-04-24 | 21.14 | 21.29 | 20.87 | 21.00 | 8.2M |
| 2024-04-23 | 20.98 | 21.60 | 20.91 | 21.21 | 9.7M |
| 2024-04-22 | 20.92 | 21.25 | 20.36 | 20.96 | 7.2M |
| 2024-04-19 | 20.59 | 21.66 | 20.05 | 21.12 | 12.8M |
| 2024-04-18 | 20.20 | 21.35 | 19.85 | 20.86 | 14.6M |
| 2024-04-17 | 18.58 | 19.93 | 18.58 | 19.93 | 12.0M |
| 2024-04-16 | 20.00 | 20.07 | 18.08 | 18.12 | 13.3M |
| 2024-04-15 | 21.07 | 21.35 | 19.60 | 20.00 | 13.1M |
| 2024-04-12 | 21.54 | 21.65 | 21.12 | 21.18 | 16.1M |
| 2024-04-11 | 19.21 | 21.34 | 19.09 | 21.34 | 20.1M |
| 2024-04-10 | 20.27 | 20.27 | 19.13 | 19.40 | 11.0M |
| 2024-04-09 | 20.23 | 20.84 | 20.09 | 20.29 | 7.6M |
| 2024-04-08 | 21.82 | 21.82 | 20.22 | 20.25 | 16.5M |
| 2024-04-03 | 21.66 | 22.05 | 21.20 | 22.05 | 22.0M |
| 2024-04-02 | 21.52 | 21.77 | 20.93 | 21.47 | 13.1M |
| 2024-04-01 | 20.04 | 20.95 | 20.04 | 20.93 | 7.0M |
| 2024-03-29 | 19.96 | 20.07 | 19.47 | 20.00 | 4.7M |
| 2024-03-28 | 19.29 | 20.22 | 19.27 | 19.87 | 8.9M |
| 2024-03-27 | 20.86 | 20.88 | 19.41 | 19.42 | 8.8M |
| 2024-03-26 | 20.77 | 21.11 | 20.42 | 20.72 | 6.7M |
| 2024-03-25 | 21.37 | 21.98 | 20.79 | 20.79 | 9.0M |
| 2024-03-22 | 21.78 | 22.07 | 21.47 | 21.47 | 7.6M |
| 2024-03-21 | 22.25 | 22.40 | 21.66 | 21.82 | 9.8M |
| 2024-03-20 | 21.71 | 22.80 | 21.58 | 22.16 | 13.6M |
| 2024-03-19 | 22.03 | 22.14 | 21.73 | 21.80 | 9.5M |
| 2024-03-18 | 21.70 | 22.30 | 21.69 | 22.27 | 12.3M |
| 2024-03-15 | 21.24 | 21.36 | 20.86 | 21.25 | 5.0M |
| 2024-03-14 | 21.50 | 21.60 | 20.90 | 21.20 | 6.3M |
| 2024-03-13 | 21.52 | 21.89 | 21.25 | 21.60 | 9.3M |
| 2024-03-12 | 20.98 | 21.65 | 20.98 | 21.35 | 9.9M |
| 2024-03-11 | 20.45 | 20.83 | 20.21 | 20.83 | 5.6M |
| 2024-03-08 | 20.08 | 20.52 | 19.88 | 20.42 | 4.3M |
| 2024-03-07 | 20.70 | 20.99 | 20.10 | 20.10 | 5.8M |
| 2024-03-06 | 20.68 | 20.80 | 19.95 | 20.49 | 6.6M |
| 2024-03-05 | 20.70 | 21.10 | 20.33 | 20.69 | 7.9M |
| 2024-03-04 | 21.42 | 21.45 | 20.52 | 20.95 | 10.1M |
| 2024-03-01 | 21.06 | 21.60 | 20.89 | 21.41 | 11.5M |
| 2024-02-29 | 19.22 | 20.78 | 19.20 | 20.78 | 10.4M |
| 2024-02-28 | 21.25 | 21.59 | 19.52 | 19.56 | 12.8M |
| 2024-02-27 | 20.12 | 21.20 | 20.04 | 21.20 | 9.0M |
| 2024-02-26 | 19.86 | 20.54 | 19.70 | 20.13 | 6.8M |
| 2024-02-23 | 19.30 | 19.90 | 19.08 | 19.87 | 7.2M |
| 2024-02-22 | 18.64 | 19.38 | 18.64 | 19.36 | 7.0M |
| 2024-02-21 | 18.33 | 19.42 | 18.13 | 18.76 | 8.3M |
| 2024-02-20 | 18.34 | 18.46 | 17.91 | 18.38 | 5.1M |
| 2024-02-19 | 18.64 | 18.98 | 17.97 | 18.34 | 9.6M |
| 2024-02-08 | 17.31 | 18.45 | 16.98 | 18.32 | 10.7M |
| 2024-02-07 | 16.44 | 17.76 | 16.30 | 17.06 | 11.2M |
| 2024-02-06 | 15.42 | 16.63 | 14.47 | 16.30 | 11.8M |
| 2024-02-05 | 16.97 | 17.28 | 15.40 | 15.53 | 13.1M |
| 2024-02-02 | 18.35 | 18.65 | 16.45 | 17.11 | 10.4M |
| 2024-02-01 | 18.62 | 18.85 | 18.06 | 18.28 | 6.8M |
| 2024-01-31 | 19.56 | 19.85 | 18.50 | 18.62 | 6.7M |
| 2024-01-30 | 20.24 | 20.24 | 19.53 | 19.58 | 4.4M |
| 2024-01-29 | 20.98 | 21.10 | 20.20 | 20.25 | 4.4M |
| 2024-01-26 | 21.32 | 21.42 | 20.82 | 20.86 | 5.2M |
| 2024-01-25 | 20.70 | 21.57 | 20.47 | 21.42 | 6.6M |
| 2024-01-24 | 21.06 | 21.23 | 19.90 | 20.69 | 7.0M |
| 2024-01-23 | 20.30 | 21.02 | 20.30 | 20.89 | 6.3M |
| 2024-01-22 | 22.00 | 22.14 | 20.24 | 20.50 | 9.5M |
| 2024-01-19 | 22.49 | 22.70 | 21.98 | 21.99 | 4.4M |
| 2024-01-18 | 22.47 | 22.57 | 21.62 | 22.48 | 6.7M |
| 2024-01-17 | 23.05 | 23.21 | 22.48 | 22.49 | 4.2M |
| 2024-01-16 | 23.17 | 23.42 | 22.77 | 23.05 | 4.2M |
| 2024-01-15 | 23.19 | 23.47 | 22.71 | 23.28 | 4.4M |
| 2024-01-12 | 23.90 | 23.99 | 23.34 | 23.37 | 6.0M |
| 2024-01-11 | 22.70 | 23.48 | 22.66 | 23.48 | 5.9M |
| 2024-01-10 | 23.31 | 23.40 | 22.68 | 22.70 | 6.5M |
| 2024-01-09 | 23.11 | 23.53 | 23.00 | 23.44 | 6.4M |
| 2024-01-08 | 24.40 | 24.41 | 23.10 | 23.12 | 8.0M |
| 2024-01-05 | 25.06 | 25.09 | 24.34 | 24.49 | 4.8M |
| 2024-01-04 | 25.22 | 25.47 | 24.90 | 24.96 | 4.9M |
| 2024-01-03 | 25.70 | 25.81 | 24.77 | 25.30 | 10.6M |
| 2024-01-02 | 27.11 | 27.11 | 25.59 | 25.95 | 9.0M |