28.70
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 30.70 | 30.70 | 28.40 | 28.70 | 13.7M |
| 2025-09-25 | 30.90 | 31.96 | 30.20 | 30.74 | 11.5M |
| 2025-09-24 | 29.08 | 31.04 | 28.42 | 31.00 | 14.4M |
| 2025-09-23 | 31.74 | 32.10 | 28.50 | 29.14 | 20.4M |
| 2025-09-22 | 29.10 | 32.42 | 28.88 | 31.38 | 32.5M |
| 2025-09-19 | 28.50 | 28.54 | 27.50 | 27.86 | 6.8M |
| 2025-09-18 | 28.50 | 29.02 | 27.30 | 27.98 | 19.4M |
| 2025-09-17 | 26.22 | 28.16 | 25.98 | 28.10 | 29.0M |
| 2025-09-16 | 26.46 | 26.50 | 25.12 | 25.92 | 8.6M |
| 2025-09-15 | 26.40 | 27.40 | 26.20 | 26.26 | 12.9M |
| 2025-09-12 | 26.80 | 26.98 | 26.22 | 26.32 | 9.0M |
| 2025-09-11 | 26.68 | 26.86 | 25.82 | 26.68 | 11.0M |
| 2025-09-10 | 26.36 | 26.80 | 25.98 | 26.68 | 7.7M |
| 2025-09-09 | 27.74 | 27.74 | 26.24 | 26.58 | 14.1M |
| 2025-09-08 | 26.76 | 28.14 | 26.70 | 27.54 | 18.3M |
| 2025-09-05 | 26.58 | 26.90 | 25.32 | 26.70 | 10.6M |
| 2025-09-04 | 26.38 | 28.00 | 25.74 | 25.88 | 14.6M |
| 2025-09-03 | 26.48 | 26.88 | 26.10 | 26.36 | 8.9M |
| 2025-09-02 | 28.00 | 28.20 | 25.58 | 26.20 | 21.6M |
| 2025-09-01 | 27.10 | 27.96 | 26.62 | 27.96 | 12.5M |
| 2025-08-29 | 27.80 | 27.90 | 26.44 | 27.10 | 15.2M |
| 2025-08-28 | 28.16 | 28.38 | 26.72 | 27.50 | 27.3M |
| 2025-08-27 | 28.00 | 29.88 | 27.28 | 27.98 | 45.4M |
| 2025-08-26 | 24.56 | 26.96 | 24.16 | 25.96 | 27.0M |
| 2025-08-25 | 24.72 | 25.42 | 24.48 | 24.64 | 16.6M |
| 2025-08-22 | 23.88 | 24.50 | 23.52 | 24.28 | 12.3M |
| 2025-08-21 | 23.80 | 25.00 | 23.58 | 23.64 | 24.1M |
| 2025-08-20 | 22.86 | 24.72 | 22.50 | 23.72 | 19.5M |
| 2025-08-19 | 23.06 | 23.50 | 22.90 | 23.14 | 6.6M |
| 2025-08-18 | 22.00 | 23.26 | 22.00 | 23.22 | 14.9M |
| 2025-08-15 | 21.54 | 21.96 | 21.36 | 21.78 | 5.8M |
| 2025-08-14 | 21.98 | 22.24 | 21.50 | 21.56 | 6.9M |
| 2025-08-13 | 21.42 | 22.76 | 21.42 | 21.98 | 13.9M |
| 2025-08-12 | 21.46 | 21.88 | 21.20 | 21.40 | 9.1M |
| 2025-08-11 | 20.64 | 21.74 | 20.58 | 21.44 | 16.3M |
| 2025-08-08 | 21.08 | 21.08 | 20.18 | 20.62 | 8.3M |
| 2025-08-07 | 20.92 | 21.92 | 20.74 | 21.10 | 20.3M |
| 2025-08-06 | 20.60 | 20.96 | 20.34 | 20.50 | 9.0M |
| 2025-08-05 | 20.10 | 21.14 | 19.96 | 20.50 | 16.4M |
| 2025-08-04 | 19.30 | 19.82 | 18.64 | 19.62 | 8.4M |
| 2025-08-01 | 20.00 | 20.30 | 19.20 | 19.22 | 6.0M |
| 2025-07-31 | 19.86 | 20.15 | 19.74 | 19.94 | 3.0M |
| 2025-07-30 | 19.96 | 20.30 | 19.70 | 19.86 | 4.1M |
| 2025-07-29 | 20.00 | 20.05 | 19.68 | 19.96 | 3.2M |
| 2025-07-28 | 19.74 | 20.25 | 19.72 | 20.10 | 3.4M |
| 2025-07-25 | 20.20 | 20.20 | 19.50 | 19.70 | 8.3M |
| 2025-07-24 | 20.65 | 20.75 | 20.00 | 20.20 | 7.4M |
| 2025-07-23 | 21.10 | 21.25 | 20.40 | 20.65 | 4.8M |
| 2025-07-22 | 21.00 | 21.45 | 20.30 | 21.15 | 7.7M |
| 2025-07-21 | 20.80 | 21.30 | 20.50 | 20.95 | 11.7M |
| 2025-07-18 | 21.20 | 21.25 | 20.15 | 20.80 | 12.4M |
| 2025-07-17 | 19.36 | 21.20 | 19.34 | 20.90 | 24.3M |
| 2025-07-16 | 19.36 | 19.76 | 19.24 | 19.34 | 10.6M |
| 2025-07-15 | 19.02 | 19.50 | 18.62 | 19.44 | 15.1M |
| 2025-07-14 | 18.46 | 19.22 | 18.30 | 19.00 | 11.5M |
| 2025-07-11 | 19.38 | 19.50 | 18.54 | 18.62 | 18.6M |
| 2025-07-10 | 19.70 | 19.84 | 19.10 | 19.56 | 22.1M |
| 2025-07-09 | 18.88 | 19.98 | 18.54 | 19.84 | 140.6M |