49.40
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 | 26.30 | 26.30 | 24.96 | 25.25 | 3.8M |
| 2024-12-30 | 24.99 | 26.56 | 24.12 | 25.98 | 7.3M |
| 2024-12-27 | 25.03 | 25.37 | 24.39 | 25.06 | 5.3M |
| 2024-12-26 | 25.40 | 25.84 | 25.05 | 25.25 | 4.1M |
| 2024-12-25 | 26.16 | 26.98 | 25.34 | 25.53 | 4.8M |
| 2024-12-24 | 24.62 | 26.98 | 24.62 | 26.29 | 8.0M |
| 2024-12-23 | 25.54 | 26.15 | 24.55 | 24.58 | 3.6M |
| 2024-12-20 | 24.60 | 26.72 | 24.23 | 25.81 | 4.2M |
| 2024-12-19 | 24.38 | 24.84 | 23.99 | 24.79 | 2.2M |
| 2024-12-18 | 24.24 | 24.97 | 24.02 | 24.38 | 3.6M |
| 2024-12-17 | 25.21 | 25.75 | 24.00 | 24.20 | 5.1M |
| 2024-12-16 | 26.00 | 26.17 | 25.08 | 25.20 | 3.5M |
| 2024-12-13 | 26.90 | 27.57 | 26.15 | 26.21 | 3.6M |
| 2024-12-12 | 27.66 | 27.80 | 26.89 | 26.97 | 3.1M |
| 2024-12-11 | 27.02 | 28.55 | 26.91 | 27.70 | 7.4M |
| 2024-12-10 | 25.86 | 27.75 | 25.06 | 27.65 | 11.3M |
| 2024-12-09 | 25.10 | 25.45 | 24.50 | 25.23 | 4.1M |
| 2024-12-06 | 24.57 | 25.38 | 24.13 | 25.20 | 5.8M |
| 2024-12-05 | 23.60 | 24.60 | 23.40 | 24.58 | 3.9M |
| 2024-12-04 | 24.00 | 24.36 | 23.60 | 23.65 | 2.2M |
| 2024-12-03 | 23.72 | 24.51 | 23.55 | 24.20 | 2.8M |
| 2024-12-02 | 23.62 | 24.25 | 23.01 | 23.86 | 3.2M |
| 2024-11-29 | 23.51 | 24.44 | 23.51 | 23.62 | 3.8M |
| 2024-11-28 | 22.30 | 23.77 | 21.93 | 23.50 | 4.0M |
| 2024-11-27 | 21.59 | 22.35 | 20.80 | 22.30 | 2.9M |
| 2024-11-26 | 22.30 | 22.62 | 21.55 | 21.56 | 2.4M |
| 2024-11-25 | 22.39 | 23.08 | 22.00 | 22.42 | 3.0M |
| 2024-11-22 | 23.41 | 24.57 | 22.32 | 22.40 | 3.4M |
| 2024-11-21 | 24.45 | 24.59 | 23.40 | 23.41 | 3.8M |
| 2024-11-20 | 24.40 | 24.72 | 24.01 | 24.46 | 3.0M |
| 2024-11-19 | 24.17 | 24.51 | 23.30 | 24.45 | 3.8M |
| 2024-11-18 | 25.52 | 26.21 | 24.10 | 24.30 | 6.0M |
| 2024-11-15 | 24.30 | 25.88 | 23.98 | 25.30 | 8.4M |
| 2024-11-14 | 24.76 | 25.61 | 24.32 | 24.60 | 4.7M |
| 2024-11-13 | 24.55 | 24.80 | 23.76 | 24.75 | 4.4M |
| 2024-11-12 | 24.90 | 25.25 | 24.30 | 24.87 | 8.8M |
| 2024-11-11 | 24.03 | 25.50 | 23.75 | 25.15 | 11.4M |
| 2024-11-08 | 22.33 | 24.51 | 22.00 | 24.19 | 11.9M |
| 2024-11-07 | 22.30 | 22.66 | 21.72 | 22.28 | 3.5M |
| 2024-11-06 | 22.68 | 23.56 | 22.26 | 22.27 | 3.8M |
| 2024-11-05 | 22.68 | 23.10 | 22.15 | 22.68 | 4.7M |
| 2024-11-04 | 23.41 | 23.68 | 22.38 | 22.68 | 4.0M |
| 2024-11-01 | 24.03 | 24.26 | 23.13 | 23.41 | 3.7M |
| 2024-10-31 | 24.00 | 24.66 | 22.60 | 24.06 | 6.4M |
| 2024-10-30 | 24.30 | 24.49 | 23.20 | 24.11 | 6.3M |
| 2024-10-29 | 23.01 | 24.86 | 22.80 | 23.81 | 14.0M |
| 2024-10-28 | 20.66 | 22.60 | 20.60 | 22.60 | 7.1M |
| 2024-10-25 | 19.35 | 20.58 | 19.18 | 20.58 | 4.4M |
| 2024-10-24 | 19.60 | 20.10 | 19.32 | 19.42 | 4.0M |
| 2024-10-23 | 19.60 | 19.90 | 19.28 | 19.66 | 6.9M |
| 2024-10-22 | 18.20 | 19.97 | 18.11 | 19.82 | 8.6M |
| 2024-10-21 | 18.80 | 18.87 | 18.07 | 18.15 | 2.8M |
| 2024-10-18 | 17.42 | 18.53 | 17.36 | 18.32 | 3.7M |
| 2024-10-17 | 17.79 | 18.18 | 17.35 | 17.36 | 2.5M |
| 2024-10-16 | 17.50 | 17.98 | 17.50 | 17.80 | 1.9M |
| 2024-10-15 | 18.34 | 18.45 | 17.80 | 17.82 | 3.4M |
| 2024-10-14 | 18.32 | 18.78 | 18.20 | 18.38 | 2.7M |
| 2024-10-11 | 19.35 | 19.36 | 18.10 | 18.41 | 2.0M |
| 2024-10-10 | 19.53 | 20.17 | 19.24 | 19.52 | 2.7M |
| 2024-10-09 | 21.58 | 21.58 | 19.46 | 19.53 | 4.0M |
| 2024-10-08 | 23.71 | 23.71 | 20.75 | 21.62 | 6.9M |
| 2024-09-30 | 20.15 | 21.55 | 20.15 | 21.55 | 6.2M |
| 2024-09-27 | 19.10 | 19.59 | 19.10 | 19.59 | 1.9M |
| 2024-09-26 | 18.12 | 19.35 | 17.86 | 19.05 | 3.7M |
| 2024-09-25 | 17.61 | 18.42 | 17.07 | 18.12 | 3.4M |
| 2024-09-24 | 16.23 | 17.52 | 15.97 | 17.47 | 3.6M |
| 2024-09-23 | 16.82 | 16.82 | 16.17 | 16.22 | 2.6M |
| 2024-09-20 | 16.30 | 17.90 | 16.29 | 16.98 | 4.1M |
| 2024-09-19 | 15.99 | 16.30 | 15.72 | 16.30 | 0.9M |
| 2024-09-18 | 16.30 | 16.42 | 15.80 | 15.91 | 0.7M |
| 2024-09-13 | 16.61 | 16.67 | 16.23 | 16.32 | 0.7M |
| 2024-09-12 | 16.48 | 16.78 | 16.45 | 16.60 | 0.8M |
| 2024-09-11 | 16.34 | 16.53 | 16.20 | 16.48 | 0.5M |
| 2024-09-10 | 17.12 | 17.12 | 16.30 | 16.49 | 1.0M |
| 2024-09-09 | 17.56 | 17.56 | 16.90 | 17.02 | 0.9M |
| 2024-09-06 | 17.40 | 17.58 | 17.09 | 17.43 | 0.9M |
| 2024-09-05 | 17.20 | 17.78 | 17.16 | 17.41 | 1.0M |
| 2024-09-04 | 17.15 | 17.38 | 16.83 | 17.10 | 0.9M |
| 2024-09-03 | 16.50 | 17.28 | 16.44 | 17.15 | 1.6M |
| 2024-09-02 | 17.00 | 17.00 | 16.34 | 16.52 | 1.5M |
| 2024-08-30 | 16.66 | 17.02 | 16.51 | 16.95 | 1.4M |
| 2024-08-29 | 16.53 | 16.63 | 16.31 | 16.56 | 1.0M |
| 2024-08-28 | 16.49 | 16.90 | 16.35 | 16.53 | 0.8M |
| 2024-08-27 | 16.60 | 16.93 | 16.48 | 16.49 | 0.8M |
| 2024-08-26 | 16.81 | 17.13 | 16.37 | 16.90 | 1.8M |
| 2024-08-23 | 17.07 | 17.30 | 16.70 | 16.88 | 1.4M |
| 2024-08-22 | 17.73 | 17.80 | 17.12 | 17.26 | 0.8M |
| 2024-08-21 | 17.68 | 17.83 | 17.53 | 17.74 | 0.5M |
| 2024-08-20 | 18.18 | 18.20 | 17.68 | 17.73 | 0.6M |
| 2024-08-19 | 18.19 | 18.44 | 18.02 | 18.20 | 0.5M |
| 2024-08-16 | 18.37 | 18.46 | 18.06 | 18.15 | 0.6M |
| 2024-08-15 | 18.15 | 18.65 | 18.03 | 18.36 | 0.8M |
| 2024-08-14 | 18.59 | 18.63 | 18.15 | 18.16 | 0.7M |
| 2024-08-13 | 19.22 | 19.22 | 18.31 | 18.70 | 1.2M |
| 2024-08-12 | 18.60 | 19.33 | 18.47 | 19.21 | 1.4M |
| 2024-08-09 | 19.05 | 19.13 | 18.60 | 18.60 | 0.7M |
| 2024-08-08 | 19.11 | 19.21 | 18.68 | 18.93 | 0.6M |
| 2024-08-07 | 19.28 | 19.69 | 19.06 | 19.11 | 0.7M |
| 2024-08-06 | 19.34 | 19.70 | 19.25 | 19.45 | 0.7M |
| 2024-08-05 | 19.94 | 20.28 | 19.20 | 19.20 | 1.1M |
| 2024-08-02 | 19.74 | 20.50 | 19.55 | 19.98 | 2.0M |
| 2024-08-01 | 20.30 | 20.30 | 19.63 | 19.78 | 1.3M |
| 2024-07-31 | 19.12 | 20.15 | 19.05 | 20.00 | 1.8M |
| 2024-07-30 | 19.26 | 19.63 | 18.93 | 19.12 | 1.6M |
| 2024-07-29 | 18.77 | 20.50 | 18.77 | 19.36 | 2.7M |
| 2024-07-26 | 18.57 | 19.20 | 18.52 | 18.77 | 1.2M |
| 2024-07-25 | 19.01 | 19.18 | 18.48 | 18.57 | 2.2M |
| 2024-07-24 | 19.72 | 20.29 | 19.12 | 19.18 | 2.0M |
| 2024-07-23 | 19.69 | 20.29 | 19.69 | 19.77 | 1.4M |
| 2024-07-22 | 19.63 | 20.07 | 19.20 | 19.76 | 1.0M |
| 2024-07-19 | 19.85 | 20.36 | 19.51 | 19.63 | 1.4M |
| 2024-07-18 | 20.60 | 20.65 | 19.55 | 19.85 | 3.1M |
| 2024-07-17 | 19.78 | 20.98 | 19.66 | 20.60 | 2.7M |
| 2024-07-16 | 19.09 | 20.43 | 19.09 | 19.89 | 2.9M |
| 2024-07-15 | 18.84 | 19.82 | 18.41 | 19.54 | 2.9M |
| 2024-07-12 | 20.00 | 20.00 | 18.78 | 18.93 | 2.4M |
| 2024-07-11 | 17.98 | 19.25 | 17.89 | 19.25 | 2.1M |
| 2024-07-10 | 17.53 | 18.11 | 17.28 | 17.50 | 0.9M |
| 2024-07-09 | 17.58 | 17.77 | 17.02 | 17.53 | 1.2M |
| 2024-07-08 | 18.13 | 18.13 | 17.45 | 17.62 | 0.7M |
| 2024-07-05 | 18.30 | 18.30 | 17.70 | 18.20 | 0.7M |
| 2024-07-04 | 18.72 | 18.94 | 17.94 | 18.05 | 1.0M |
| 2024-07-03 | 19.45 | 19.45 | 18.58 | 18.72 | 1.1M |
| 2024-07-02 | 19.93 | 19.93 | 19.34 | 19.45 | 0.5M |
| 2024-07-01 | 20.08 | 20.12 | 19.61 | 19.82 | 0.4M |
| 2024-06-28 | 19.92 | 20.27 | 19.88 | 20.00 | 0.8M |
| 2024-06-27 | 19.90 | 20.36 | 19.76 | 20.08 | 1.3M |
| 2024-06-26 | 19.70 | 20.00 | 19.38 | 20.00 | 0.8M |
| 2024-06-25 | 19.26 | 19.85 | 19.24 | 19.77 | 0.9M |
| 2024-06-24 | 19.91 | 20.09 | 19.11 | 19.16 | 0.9M |
| 2024-06-21 | 20.10 | 20.13 | 19.86 | 20.09 | 0.4M |
| 2024-06-20 | 20.40 | 20.73 | 20.06 | 20.10 | 0.7M |
| 2024-06-19 | 20.70 | 20.92 | 20.50 | 20.51 | 0.7M |
| 2024-06-18 | 21.12 | 21.55 | 20.43 | 20.66 | 1.7M |
| 2024-06-17 | 21.01 | 21.55 | 21.00 | 21.12 | 0.6M |
| 2024-06-14 | 21.78 | 21.82 | 21.32 | 21.40 | 0.6M |
| 2024-06-13 | 21.99 | 22.18 | 21.85 | 21.91 | 0.6M |
| 2024-06-12 | 21.86 | 22.35 | 21.86 | 22.14 | 0.7M |
| 2024-06-11 | 21.78 | 22.22 | 21.36 | 21.96 | 1.3M |
| 2024-06-07 | 20.71 | 21.89 | 20.71 | 21.86 | 1.3M |
| 2024-06-06 | 21.30 | 21.50 | 20.40 | 20.50 | 1.3M |
| 2024-06-05 | 21.96 | 21.99 | 21.20 | 21.30 | 0.9M |
| 2024-06-04 | 22.18 | 22.33 | 21.65 | 21.99 | 0.9M |
| 2024-06-03 | 22.60 | 22.68 | 21.93 | 22.18 | 1.2M |
| 2024-05-31 | 22.86 | 23.16 | 22.50 | 22.60 | 1.1M |
| 2024-05-30 | 23.15 | 23.43 | 22.71 | 23.09 | 1.2M |
| 2024-05-29 | 23.25 | 24.12 | 22.94 | 23.03 | 2.1M |
| 2024-05-28 | 23.12 | 23.39 | 22.90 | 22.95 | 0.6M |
| 2024-05-27 | 22.91 | 23.10 | 22.64 | 23.10 | 0.8M |
| 2024-05-24 | 22.70 | 23.39 | 22.70 | 22.91 | 1.0M |
| 2024-05-23 | 23.79 | 23.80 | 22.90 | 23.11 | 1.3M |
| 2024-05-22 | 24.20 | 24.50 | 23.50 | 23.91 | 3.1M |
| 2024-05-21 | 24.72 | 25.68 | 24.63 | 25.06 | 2.4M |
| 2024-05-20 | 24.64 | 25.09 | 24.50 | 24.71 | 1.0M |
| 2024-05-17 | 24.16 | 25.06 | 24.16 | 24.59 | 1.7M |
| 2024-05-16 | 24.00 | 24.38 | 24.00 | 24.37 | 1.4M |
| 2024-05-15 | 23.54 | 24.67 | 23.46 | 24.05 | 2.0M |
| 2024-05-14 | 23.92 | 24.04 | 23.51 | 23.57 | 1.4M |
| 2024-05-13 | 24.15 | 24.36 | 23.65 | 23.76 | 1.3M |
| 2024-05-10 | 24.30 | 24.72 | 23.90 | 24.36 | 2.1M |
| 2024-05-09 | 23.80 | 24.46 | 23.80 | 24.13 | 2.1M |
| 2024-05-08 | 23.90 | 25.19 | 23.57 | 23.76 | 2.4M |
| 2024-05-07 | 23.58 | 24.30 | 23.15 | 23.91 | 2.3M |
| 2024-05-06 | 22.80 | 23.47 | 22.60 | 23.39 | 1.8M |
| 2024-04-30 | 23.21 | 23.60 | 22.55 | 22.61 | 1.2M |
| 2024-04-29 | 22.51 | 23.90 | 22.46 | 23.24 | 2.2M |
| 2024-04-26 | 22.12 | 22.65 | 22.12 | 22.45 | 1.4M |
| 2024-04-25 | 21.84 | 22.74 | 21.84 | 22.37 | 1.2M |
| 2024-04-24 | 22.55 | 22.55 | 21.75 | 21.97 | 1.7M |
| 2024-04-23 | 22.78 | 22.92 | 22.37 | 22.43 | 1.8M |
| 2024-04-22 | 24.24 | 24.24 | 22.90 | 23.05 | 4.3M |
| 2024-04-19 | 22.66 | 25.20 | 22.60 | 24.54 | 2.7M |
| 2024-04-18 | 23.01 | 23.38 | 22.31 | 22.96 | 0.9M |
| 2024-04-17 | 22.20 | 22.90 | 21.79 | 22.87 | 0.9M |
| 2024-04-16 | 22.93 | 22.93 | 21.10 | 21.64 | 1.5M |
| 2024-04-15 | 23.70 | 24.00 | 22.41 | 22.93 | 1.4M |
| 2024-04-12 | 24.31 | 24.70 | 23.90 | 24.07 | 1.0M |
| 2024-04-11 | 24.18 | 24.66 | 23.80 | 24.41 | 1.0M |
| 2024-04-10 | 24.70 | 24.70 | 23.87 | 24.18 | 1.0M |
| 2024-04-09 | 23.21 | 24.38 | 23.21 | 24.33 | 1.1M |
| 2024-04-08 | 23.95 | 24.82 | 23.67 | 23.73 | 1.8M |
| 2024-04-03 | 24.10 | 24.47 | 23.94 | 24.28 | 1.4M |
| 2024-04-02 | 23.71 | 24.08 | 23.57 | 23.77 | 0.8M |
| 2024-04-01 | 23.22 | 23.78 | 23.22 | 23.77 | 1.0M |
| 2024-03-29 | 23.00 | 23.40 | 22.95 | 23.23 | 0.7M |
| 2024-03-28 | 22.56 | 23.35 | 22.56 | 23.00 | 1.1M |
| 2024-03-27 | 23.23 | 23.83 | 22.70 | 22.70 | 1.3M |
| 2024-03-26 | 22.80 | 24.50 | 22.80 | 23.29 | 1.6M |
| 2024-03-25 | 23.84 | 24.55 | 23.53 | 23.54 | 1.5M |
| 2024-03-22 | 24.87 | 25.03 | 24.11 | 24.20 | 1.9M |
| 2024-03-21 | 25.15 | 25.50 | 24.71 | 24.95 | 1.6M |
| 2024-03-20 | 24.87 | 25.78 | 24.68 | 25.29 | 2.9M |
| 2024-03-19 | 25.24 | 25.24 | 24.70 | 24.70 | 1.7M |
| 2024-03-18 | 24.67 | 25.69 | 24.20 | 25.36 | 2.9M |
| 2024-03-15 | 24.35 | 25.08 | 23.98 | 24.66 | 3.3M |
| 2024-03-14 | 23.04 | 25.27 | 23.03 | 24.86 | 4.6M |
| 2024-03-13 | 24.39 | 24.39 | 23.26 | 23.42 | 4.6M |
| 2024-03-12 | 22.33 | 24.49 | 22.33 | 24.49 | 2.2M |
| 2024-03-11 | 21.47 | 22.30 | 21.37 | 22.26 | 1.2M |
| 2024-03-08 | 21.30 | 21.69 | 21.25 | 21.51 | 0.6M |
| 2024-03-07 | 21.76 | 22.11 | 21.37 | 21.53 | 1.1M |
| 2024-03-06 | 21.20 | 21.81 | 21.14 | 21.70 | 0.9M |
| 2024-03-05 | 22.30 | 22.30 | 21.26 | 21.37 | 1.1M |
| 2024-03-04 | 22.28 | 22.44 | 21.67 | 22.21 | 1.1M |
| 2024-03-01 | 22.46 | 22.46 | 21.82 | 22.28 | 1.1M |
| 2024-02-29 | 21.50 | 22.00 | 21.03 | 22.00 | 1.5M |
| 2024-02-28 | 22.98 | 23.30 | 21.24 | 21.26 | 2.2M |
| 2024-02-27 | 22.27 | 22.96 | 22.17 | 22.72 | 1.5M |
| 2024-02-26 | 22.20 | 22.88 | 21.90 | 22.54 | 1.8M |
| 2024-02-23 | 22.46 | 22.48 | 21.90 | 22.21 | 1.3M |
| 2024-02-22 | 21.87 | 22.68 | 21.65 | 22.22 | 1.1M |
| 2024-02-21 | 21.80 | 22.62 | 21.40 | 22.08 | 1.3M |
| 2024-02-20 | 21.75 | 21.98 | 21.30 | 21.75 | 0.9M |
| 2024-02-19 | 21.70 | 22.38 | 21.04 | 21.85 | 2.1M |
| 2024-02-08 | 19.09 | 21.01 | 18.34 | 21.01 | 3.0M |
| 2024-02-07 | 18.23 | 19.34 | 17.86 | 19.10 | 3.4M |
| 2024-02-06 | 18.01 | 18.58 | 16.51 | 17.79 | 3.6M |
| 2024-02-05 | 19.80 | 19.93 | 18.24 | 18.24 | 2.5M |
| 2024-02-02 | 21.82 | 22.17 | 19.65 | 20.27 | 3.2M |
| 2024-02-01 | 22.92 | 23.12 | 21.50 | 21.83 | 1.5M |
| 2024-01-31 | 23.79 | 24.17 | 22.81 | 22.97 | 1.5M |
| 2024-01-30 | 25.51 | 25.51 | 23.88 | 23.90 | 1.1M |
| 2024-01-29 | 25.19 | 25.99 | 24.40 | 24.50 | 1.3M |
| 2024-01-26 | 25.92 | 26.37 | 25.60 | 25.70 | 1.1M |
| 2024-01-25 | 25.10 | 26.00 | 24.58 | 25.92 | 1.2M |
| 2024-01-24 | 24.21 | 25.45 | 23.87 | 24.93 | 1.4M |
| 2024-01-23 | 24.00 | 24.58 | 23.12 | 24.31 | 1.7M |
| 2024-01-22 | 26.33 | 26.93 | 24.04 | 24.04 | 1.9M |
| 2024-01-19 | 26.70 | 27.10 | 26.50 | 26.71 | 1.5M |
| 2024-01-18 | 25.42 | 26.68 | 25.15 | 26.68 | 2.5M |
| 2024-01-17 | 27.20 | 27.38 | 25.90 | 25.90 | 2.8M |
| 2024-01-16 | 25.35 | 26.14 | 25.35 | 25.88 | 0.9M |
| 2024-01-15 | 26.13 | 26.13 | 25.21 | 25.67 | 1.0M |
| 2024-01-12 | 25.78 | 26.50 | 25.42 | 26.15 | 1.3M |
| 2024-01-11 | 25.30 | 25.58 | 24.89 | 25.49 | 1.0M |
| 2024-01-10 | 25.12 | 25.52 | 24.88 | 25.16 | 0.6M |
| 2024-01-09 | 25.04 | 25.58 | 24.88 | 25.13 | 0.8M |
| 2024-01-08 | 25.58 | 25.75 | 24.88 | 25.04 | 0.9M |
| 2024-01-05 | 25.85 | 26.27 | 25.65 | 25.72 | 0.8M |
| 2024-01-04 | 26.41 | 26.60 | 25.89 | 26.01 | 1.1M |
| 2024-01-03 | 25.66 | 26.55 | 25.00 | 26.54 | 1.9M |
| 2024-01-02 | 26.56 | 26.56 | 25.41 | 25.57 | 1.4M |