58.70
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 | 53.03 | 53.40 | 50.02 | 50.03 | 39.2M |
| 2024-12-30 | 52.97 | 53.85 | 52.06 | 52.95 | 26.3M |
| 2024-12-27 | 52.75 | 54.81 | 52.57 | 52.96 | 44.3M |
| 2024-12-26 | 52.60 | 53.53 | 52.36 | 52.84 | 29.5M |
| 2024-12-25 | 53.96 | 53.96 | 51.68 | 52.75 | 41.0M |
| 2024-12-24 | 54.19 | 54.41 | 53.05 | 54.05 | 36.8M |
| 2024-12-23 | 56.39 | 56.80 | 54.10 | 54.11 | 42.4M |
| 2024-12-20 | 54.18 | 58.85 | 53.80 | 56.50 | 70.8M |
| 2024-12-19 | 53.97 | 55.04 | 53.50 | 54.30 | 41.5M |
| 2024-12-18 | 54.78 | 55.36 | 53.82 | 54.87 | 41.6M |
| 2024-12-17 | 57.70 | 58.04 | 54.73 | 54.80 | 69.1M |
| 2024-12-16 | 60.85 | 60.85 | 58.08 | 58.08 | 66.1M |
| 2024-12-13 | 61.80 | 63.10 | 60.39 | 60.85 | 126.2M |
| 2024-12-12 | 60.01 | 63.00 | 59.02 | 62.52 | 111.1M |
| 2024-12-11 | 58.31 | 61.95 | 57.81 | 60.49 | 95.0M |
| 2024-12-10 | 60.06 | 60.50 | 58.45 | 58.81 | 80.3M |
| 2024-12-09 | 58.20 | 58.50 | 56.24 | 57.52 | 61.9M |
| 2024-12-06 | 59.18 | 59.99 | 58.11 | 58.19 | 63.5M |
| 2024-12-05 | 58.82 | 59.89 | 58.82 | 59.17 | 43.3M |
| 2024-12-04 | 60.63 | 60.99 | 58.91 | 59.13 | 53.1M |
| 2024-12-03 | 61.88 | 61.88 | 59.50 | 60.35 | 58.0M |
| 2024-12-02 | 60.03 | 61.98 | 59.91 | 61.18 | 60.3M |
| 2024-11-29 | 59.48 | 62.37 | 58.25 | 60.61 | 86.4M |
| 2024-11-28 | 61.08 | 61.90 | 59.66 | 60.04 | 71.6M |
| 2024-11-27 | 59.90 | 60.88 | 57.30 | 60.78 | 74.1M |
| 2024-11-26 | 61.56 | 62.38 | 60.09 | 60.20 | 57.5M |
| 2024-11-25 | 61.37 | 63.63 | 58.90 | 62.49 | 89.5M |
| 2024-11-22 | 63.80 | 66.75 | 61.30 | 61.37 | 97.5M |
| 2024-11-21 | 63.32 | 67.01 | 63.08 | 64.91 | 101.0M |
| 2024-11-20 | 63.02 | 64.68 | 62.60 | 64.11 | 83.3M |
| 2024-11-19 | 60.73 | 63.85 | 60.15 | 63.65 | 96.7M |
| 2024-11-18 | 66.80 | 67.50 | 59.56 | 60.73 | 117.2M |
| 2024-11-15 | 70.34 | 71.80 | 64.77 | 65.01 | 124.9M |
| 2024-11-14 | 71.87 | 74.99 | 70.01 | 70.39 | 94.0M |
| 2024-11-13 | 71.70 | 75.60 | 70.51 | 72.86 | 108.0M |
| 2024-11-12 | 75.20 | 75.49 | 71.60 | 72.23 | 126.8M |
| 2024-11-11 | 70.60 | 78.00 | 68.96 | 75.49 | 172.4M |
| 2024-11-08 | 69.78 | 75.50 | 69.78 | 71.80 | 177.4M |
| 2024-11-07 | 66.00 | 69.95 | 64.50 | 68.79 | 140.9M |
| 2024-11-06 | 68.02 | 71.23 | 66.66 | 67.30 | 151.3M |
| 2024-11-05 | 64.50 | 73.72 | 63.51 | 69.17 | 189.7M |
| 2024-11-04 | 61.18 | 66.66 | 61.18 | 65.15 | 147.3M |
| 2024-11-01 | 69.50 | 71.88 | 60.29 | 63.58 | 240.7M |
| 2024-10-31 | 82.99 | 84.84 | 68.60 | 72.00 | 340.6M |
| 2024-10-30 | 63.00 | 77.52 | 62.26 | 77.52 | 271.4M |
| 2024-10-29 | 62.07 | 68.60 | 61.40 | 64.60 | 233.5M |
| 2024-10-28 | 62.66 | 64.95 | 60.00 | 62.59 | 168.1M |
| 2024-10-25 | 64.08 | 66.50 | 62.00 | 62.59 | 172.3M |
| 2024-10-24 | 61.12 | 67.00 | 60.01 | 65.99 | 222.0M |
| 2024-10-23 | 64.35 | 69.80 | 60.89 | 64.03 | 200.8M |
| 2024-10-22 | 68.15 | 69.99 | 60.45 | 64.31 | 209.6M |
| 2024-10-21 | 60.20 | 72.58 | 60.05 | 70.01 | 280.0M |
| 2024-10-18 | 60.20 | 66.72 | 57.01 | 62.95 | 275.0M |
| 2024-10-17 | 63.00 | 69.45 | 59.19 | 62.37 | 306.7M |
| 2024-10-16 | 57.24 | 63.50 | 54.77 | 60.78 | 266.9M |
| 2024-10-15 | 62.06 | 71.80 | 57.01 | 60.02 | 387.9M |
| 2024-10-14 | 51.30 | 60.46 | 44.00 | 60.46 | 245.4M |
| 2024-10-11 | 36.99 | 51.60 | 36.99 | 50.38 | 317.5M |
| 2024-10-10 | 57.13 | 57.13 | 43.05 | 43.05 | 378.2M |
| 2024-10-09 | 53.81 | 53.81 | 53.81 | 53.81 | 28.8M |
| 2024-10-08 | 44.84 | 44.84 | 44.84 | 44.84 | 6.3M |
| 2024-09-30 | 37.00 | 37.37 | 35.99 | 37.37 | 83.3M |
| 2024-09-27 | 26.20 | 31.14 | 26.11 | 31.14 | 229.9M |
| 2024-09-26 | 22.80 | 27.10 | 22.65 | 25.95 | 157.8M |
| 2024-09-25 | 22.54 | 23.48 | 22.54 | 22.84 | 81.0M |
| 2024-09-24 | 22.20 | 22.63 | 21.52 | 22.43 | 84.3M |
| 2024-09-23 | 22.50 | 23.59 | 22.28 | 22.36 | 92.2M |
| 2024-09-20 | 21.17 | 23.08 | 21.17 | 22.19 | 91.9M |
| 2024-09-19 | 20.73 | 21.75 | 20.42 | 21.16 | 56.2M |
| 2024-09-18 | 20.07 | 20.69 | 20.05 | 20.43 | 22.5M |
| 2024-09-13 | 20.52 | 20.64 | 20.08 | 20.08 | 29.1M |
| 2024-09-12 | 20.39 | 20.98 | 20.33 | 20.81 | 41.4M |
| 2024-09-11 | 20.30 | 20.50 | 20.13 | 20.29 | 21.3M |
| 2024-09-10 | 20.12 | 20.63 | 19.48 | 20.58 | 34.4M |
| 2024-09-09 | 20.20 | 20.24 | 19.84 | 19.97 | 16.8M |
| 2024-09-06 | 20.45 | 20.55 | 20.00 | 20.07 | 21.8M |
| 2024-09-05 | 20.40 | 20.63 | 20.29 | 20.43 | 20.7M |
| 2024-09-04 | 20.79 | 20.91 | 20.36 | 20.43 | 30.4M |
| 2024-09-03 | 20.67 | 21.26 | 20.47 | 21.08 | 41.8M |
| 2024-09-02 | 21.20 | 21.36 | 20.75 | 20.78 | 37.4M |
| 2024-08-30 | 20.50 | 21.76 | 20.50 | 21.24 | 65.7M |
| 2024-08-29 | 20.18 | 20.82 | 20.18 | 20.51 | 39.6M |
| 2024-08-28 | 20.42 | 20.68 | 19.79 | 20.20 | 38.2M |
| 2024-08-27 | 20.10 | 21.56 | 20.00 | 20.45 | 59.8M |
| 2024-08-26 | 20.50 | 20.70 | 19.94 | 20.07 | 50.5M |
| 2024-08-23 | 20.47 | 21.00 | 20.08 | 20.80 | 71.5M |
| 2024-08-22 | 19.38 | 20.39 | 19.32 | 19.58 | 37.4M |
| 2024-08-21 | 19.37 | 19.82 | 19.28 | 19.31 | 17.1M |
| 2024-08-20 | 19.80 | 19.89 | 19.32 | 19.40 | 24.2M |
| 2024-08-19 | 19.74 | 20.45 | 19.62 | 20.12 | 40.1M |
| 2024-08-16 | 19.25 | 19.78 | 19.10 | 19.51 | 25.9M |
| 2024-08-15 | 18.90 | 19.43 | 18.82 | 19.15 | 16.2M |
| 2024-08-14 | 18.80 | 19.10 | 18.67 | 18.89 | 10.8M |
| 2024-08-13 | 18.67 | 18.82 | 18.47 | 18.78 | 9.0M |
| 2024-08-12 | 19.00 | 19.12 | 18.51 | 18.60 | 14.9M |
| 2024-08-09 | 19.43 | 19.50 | 19.11 | 19.11 | 9.3M |
| 2024-08-08 | 19.36 | 19.46 | 18.91 | 19.26 | 13.4M |
| 2024-08-07 | 19.53 | 19.69 | 19.39 | 19.41 | 10.9M |
| 2024-08-06 | 19.59 | 19.72 | 19.28 | 19.52 | 13.1M |
| 2024-08-05 | 19.83 | 20.14 | 19.28 | 19.31 | 22.8M |
| 2024-08-02 | 20.30 | 20.57 | 19.97 | 20.04 | 17.6M |
| 2024-08-01 | 20.51 | 20.73 | 20.38 | 20.50 | 19.9M |
| 2024-07-31 | 20.00 | 20.75 | 19.98 | 20.66 | 28.9M |
| 2024-07-30 | 20.06 | 20.22 | 19.86 | 20.00 | 14.3M |
| 2024-07-29 | 20.05 | 20.25 | 19.85 | 20.16 | 14.6M |
| 2024-07-26 | 19.85 | 20.15 | 19.85 | 20.04 | 12.8M |
| 2024-07-25 | 19.86 | 20.18 | 19.74 | 19.85 | 14.8M |
| 2024-07-24 | 20.28 | 20.50 | 19.93 | 19.98 | 19.5M |
| 2024-07-23 | 20.70 | 20.95 | 20.24 | 20.30 | 29.5M |
| 2024-07-22 | 21.22 | 21.68 | 20.80 | 20.80 | 53.4M |
| 2024-07-19 | 19.66 | 20.44 | 19.53 | 20.13 | 20.4M |
| 2024-07-18 | 19.92 | 19.96 | 19.24 | 19.75 | 22.8M |
| 2024-07-17 | 20.38 | 20.47 | 20.05 | 20.06 | 15.4M |
| 2024-07-16 | 20.01 | 20.49 | 19.95 | 20.41 | 17.5M |
| 2024-07-15 | 20.20 | 20.32 | 20.02 | 20.05 | 10.0M |
| 2024-07-12 | 20.31 | 20.40 | 20.14 | 20.18 | 14.8M |
| 2024-07-11 | 20.53 | 20.73 | 20.24 | 20.48 | 23.5M |
| 2024-07-10 | 20.13 | 20.38 | 20.02 | 20.03 | 15.5M |
| 2024-07-09 | 19.77 | 20.20 | 19.58 | 20.15 | 20.7M |
| 2024-07-08 | 20.39 | 20.39 | 19.63 | 19.65 | 17.2M |
| 2024-07-05 | 20.38 | 20.52 | 19.91 | 20.40 | 16.8M |
| 2024-07-04 | 20.57 | 20.72 | 20.09 | 20.19 | 18.0M |
| 2024-07-03 | 20.99 | 21.10 | 20.47 | 20.58 | 28.3M |
| 2024-07-02 | 21.00 | 21.89 | 20.93 | 21.24 | 43.7M |
| 2024-07-01 | 20.60 | 20.82 | 20.34 | 20.73 | 19.1M |
| 2024-06-28 | 20.51 | 21.12 | 20.50 | 20.67 | 26.2M |
| 2024-06-27 | 21.20 | 21.27 | 20.53 | 20.56 | 28.5M |
| 2024-06-26 | 20.89 | 21.49 | 20.46 | 21.43 | 37.1M |
| 2024-06-25 | 22.02 | 22.20 | 20.81 | 20.98 | 58.2M |
| 2024-06-24 | 22.00 | 23.34 | 21.88 | 22.47 | 83.6M |
| 2024-06-21 | 21.73 | 22.20 | 21.22 | 21.99 | 32.6M |
| 2024-06-20 | 22.22 | 22.29 | 21.60 | 21.61 | 26.2M |
| 2024-06-19 | 22.62 | 22.70 | 22.22 | 22.26 | 34.3M |
| 2024-06-18 | 22.20 | 22.76 | 22.03 | 22.62 | 45.1M |
| 2024-06-17 | 21.70 | 22.28 | 21.58 | 22.01 | 31.9M |
| 2024-06-14 | 21.20 | 21.77 | 21.17 | 21.68 | 24.1M |
| 2024-06-13 | 21.57 | 21.89 | 21.36 | 21.42 | 27.6M |
| 2024-06-12 | 21.14 | 21.56 | 21.08 | 21.28 | 22.4M |
| 2024-06-11 | 20.57 | 21.09 | 20.26 | 21.08 | 20.4M |
| 2024-06-07 | 20.89 | 21.05 | 20.35 | 20.54 | 18.4M |
| 2024-06-06 | 21.61 | 21.69 | 20.61 | 20.67 | 29.9M |
| 2024-06-05 | 21.69 | 21.97 | 21.54 | 21.54 | 18.2M |
| 2024-06-04 | 21.65 | 21.94 | 21.40 | 21.69 | 16.9M |
| 2024-06-03 | 21.68 | 22.06 | 21.48 | 21.86 | 21.0M |
| 2024-05-31 | 21.49 | 22.06 | 21.42 | 21.82 | 25.6M |
| 2024-05-30 | 21.30 | 21.50 | 20.95 | 21.39 | 13.9M |
| 2024-05-29 | 21.48 | 21.70 | 21.17 | 21.36 | 16.2M |
| 2024-05-28 | 21.79 | 21.95 | 21.40 | 21.40 | 16.1M |
| 2024-05-27 | 21.66 | 21.88 | 21.17 | 21.88 | 19.0M |
| 2024-05-24 | 22.03 | 22.25 | 21.50 | 21.54 | 25.1M |
| 2024-05-23 | 22.73 | 22.88 | 22.03 | 22.11 | 27.8M |
| 2024-05-22 | 22.60 | 22.91 | 22.40 | 22.79 | 26.3M |
| 2024-05-21 | 22.70 | 23.27 | 22.70 | 22.79 | 45.5M |
| 2024-05-20 | 22.23 | 22.87 | 22.10 | 22.70 | 29.8M |
| 2024-05-17 | 22.07 | 22.66 | 21.80 | 22.45 | 29.7M |
| 2024-05-16 | 22.22 | 22.38 | 21.91 | 22.10 | 24.8M |
| 2024-05-15 | 21.93 | 22.63 | 21.63 | 22.21 | 30.1M |
| 2024-05-14 | 21.90 | 22.19 | 21.80 | 21.95 | 17.5M |
| 2024-05-13 | 21.93 | 22.03 | 21.50 | 21.72 | 18.9M |
| 2024-05-10 | 22.67 | 22.83 | 22.02 | 22.08 | 28.6M |
| 2024-05-09 | 22.59 | 23.19 | 22.42 | 22.71 | 41.2M |
| 2024-05-08 | 22.43 | 22.44 | 21.83 | 21.88 | 26.6M |
| 2024-05-07 | 22.79 | 23.07 | 22.40 | 22.56 | 30.9M |
| 2024-05-06 | 23.10 | 23.35 | 22.82 | 22.90 | 28.9M |
| 2024-04-30 | 23.14 | 23.35 | 22.59 | 22.69 | 29.0M |
| 2024-04-29 | 22.86 | 23.35 | 22.80 | 23.17 | 41.7M |
| 2024-04-26 | 22.20 | 23.17 | 22.20 | 22.86 | 49.8M |
| 2024-04-25 | 21.91 | 22.46 | 21.52 | 22.08 | 31.4M |
| 2024-04-24 | 21.69 | 22.35 | 21.51 | 22.33 | 31.2M |
| 2024-04-23 | 21.93 | 22.09 | 21.47 | 21.58 | 22.7M |
| 2024-04-22 | 21.48 | 22.18 | 21.07 | 21.76 | 28.6M |
| 2024-04-19 | 22.33 | 23.05 | 22.03 | 22.06 | 42.5M |
| 2024-04-18 | 21.99 | 22.52 | 21.61 | 22.05 | 38.4M |
| 2024-04-17 | 21.30 | 22.38 | 21.30 | 22.10 | 39.2M |
| 2024-04-16 | 21.93 | 22.17 | 20.71 | 20.97 | 45.0M |
| 2024-04-15 | 22.55 | 23.14 | 21.82 | 22.24 | 48.0M |
| 2024-04-12 | 23.30 | 23.93 | 22.59 | 22.69 | 62.7M |
| 2024-04-11 | 24.61 | 25.10 | 22.80 | 23.62 | 79.7M |
| 2024-04-10 | 24.74 | 25.38 | 24.53 | 25.21 | 91.8M |
| 2024-04-09 | 24.29 | 24.84 | 23.72 | 24.84 | 75.6M |
| 2024-04-08 | 22.38 | 25.36 | 22.26 | 24.52 | 107.3M |
| 2024-04-03 | 22.65 | 22.72 | 21.95 | 22.05 | 22.5M |
| 2024-04-02 | 23.01 | 23.07 | 22.55 | 22.72 | 25.8M |
| 2024-04-01 | 23.12 | 23.43 | 22.99 | 23.19 | 30.0M |
| 2024-03-29 | 22.46 | 22.74 | 21.95 | 22.73 | 30.4M |
| 2024-03-28 | 21.74 | 22.63 | 21.64 | 22.40 | 35.0M |
| 2024-03-27 | 22.87 | 22.94 | 21.45 | 21.58 | 37.1M |
| 2024-03-26 | 23.20 | 23.66 | 22.60 | 22.87 | 36.8M |
| 2024-03-25 | 24.16 | 24.50 | 23.30 | 23.35 | 41.7M |
| 2024-03-22 | 24.80 | 24.85 | 24.06 | 24.23 | 45.6M |
| 2024-03-21 | 25.23 | 25.43 | 24.76 | 24.83 | 41.2M |
| 2024-03-20 | 24.60 | 25.23 | 24.51 | 25.21 | 47.6M |
| 2024-03-19 | 24.88 | 25.38 | 24.72 | 24.76 | 54.6M |
| 2024-03-18 | 24.99 | 25.15 | 24.64 | 25.03 | 50.0M |
| 2024-03-15 | 24.87 | 24.95 | 24.21 | 24.70 | 43.1M |
| 2024-03-14 | 24.88 | 25.17 | 24.32 | 24.80 | 62.5M |
| 2024-03-13 | 24.62 | 26.23 | 24.51 | 25.33 | 109.7M |
| 2024-03-12 | 24.50 | 24.75 | 24.08 | 24.52 | 63.8M |
| 2024-03-11 | 22.96 | 24.82 | 22.81 | 24.62 | 84.2M |
| 2024-03-08 | 23.07 | 23.33 | 22.89 | 23.23 | 32.0M |
| 2024-03-07 | 23.86 | 24.18 | 22.88 | 22.92 | 56.6M |
| 2024-03-06 | 23.70 | 24.37 | 23.55 | 23.93 | 55.7M |
| 2024-03-05 | 23.51 | 25.07 | 23.30 | 24.18 | 91.6M |
| 2024-03-04 | 24.35 | 24.49 | 23.41 | 23.93 | 68.5M |
| 2024-03-01 | 23.15 | 23.86 | 22.88 | 23.67 | 67.5M |
| 2024-02-29 | 21.81 | 23.15 | 21.81 | 22.99 | 51.9M |
| 2024-02-28 | 23.62 | 23.80 | 21.80 | 21.81 | 73.9M |
| 2024-02-27 | 22.60 | 23.64 | 22.48 | 23.59 | 61.7M |
| 2024-02-26 | 22.94 | 23.29 | 22.55 | 22.71 | 60.1M |
| 2024-02-23 | 22.50 | 23.10 | 22.13 | 23.04 | 67.0M |
| 2024-02-22 | 21.78 | 22.30 | 21.69 | 22.15 | 47.0M |
| 2024-02-21 | 21.31 | 22.21 | 21.23 | 21.54 | 49.3M |
| 2024-02-20 | 21.30 | 21.76 | 21.06 | 21.54 | 37.0M |
| 2024-02-19 | 21.49 | 21.85 | 21.17 | 21.72 | 52.3M |
| 2024-02-08 | 20.36 | 21.21 | 20.36 | 20.85 | 44.2M |
| 2024-02-07 | 18.99 | 20.16 | 18.90 | 19.79 | 47.8M |
| 2024-02-06 | 17.69 | 19.41 | 17.53 | 19.05 | 47.2M |
| 2024-02-05 | 19.00 | 19.18 | 17.10 | 17.67 | 50.4M |
| 2024-02-02 | 20.08 | 20.35 | 18.35 | 19.19 | 40.5M |
| 2024-02-01 | 19.48 | 20.67 | 19.24 | 20.01 | 36.2M |
| 2024-01-31 | 20.88 | 21.24 | 19.60 | 19.66 | 42.9M |
| 2024-01-30 | 21.98 | 22.22 | 20.86 | 21.03 | 35.3M |
| 2024-01-29 | 23.24 | 23.53 | 22.01 | 22.04 | 31.7M |
| 2024-01-26 | 23.70 | 23.86 | 22.93 | 22.99 | 33.9M |
| 2024-01-25 | 22.71 | 23.87 | 22.61 | 23.70 | 46.2M |
| 2024-01-24 | 22.66 | 22.89 | 21.83 | 22.84 | 35.6M |
| 2024-01-23 | 22.29 | 22.83 | 21.76 | 22.48 | 33.1M |
| 2024-01-22 | 24.02 | 24.17 | 21.82 | 22.22 | 51.9M |
| 2024-01-19 | 25.37 | 25.50 | 24.00 | 24.00 | 47.9M |
| 2024-01-18 | 24.55 | 25.65 | 24.52 | 25.53 | 54.8M |
| 2024-01-17 | 25.09 | 25.64 | 24.62 | 24.95 | 51.5M |
| 2024-01-16 | 25.00 | 25.10 | 24.40 | 25.10 | 31.2M |
| 2024-01-15 | 25.08 | 25.58 | 24.99 | 25.08 | 32.7M |
| 2024-01-12 | 25.25 | 25.75 | 25.00 | 25.07 | 40.5M |
| 2024-01-11 | 23.40 | 25.89 | 23.40 | 25.49 | 75.3M |
| 2024-01-10 | 24.75 | 24.76 | 23.52 | 23.55 | 41.0M |
| 2024-01-09 | 24.71 | 25.23 | 24.50 | 24.98 | 32.9M |
| 2024-01-08 | 25.25 | 25.52 | 24.60 | 24.61 | 35.0M |
| 2024-01-05 | 25.75 | 26.37 | 25.01 | 25.43 | 47.3M |
| 2024-01-04 | 26.02 | 27.35 | 25.92 | 26.08 | 73.5M |
| 2024-01-03 | 25.86 | 26.50 | 25.38 | 26.24 | 50.8M |
| 2024-01-02 | 26.00 | 26.21 | 25.60 | 25.62 | 40.6M |