25.15
Última Actualización: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 26.45 | 26.90 | 25.00 | 25.15 | 83.9M |
| 2025-10-01 | 25.00 | 26.20 | 24.80 | 25.50 | 39.9M |
| 2025-09-30 | 25.30 | 25.80 | 24.75 | 25.05 | 44.3M |
| 2025-09-26 | 25.25 | 25.30 | 24.15 | 24.30 | 42.1M |
| 2025-09-25 | 26.00 | 26.35 | 25.30 | 25.50 | 43.3M |
| 2025-09-24 | 26.60 | 26.80 | 25.75 | 26.25 | 56.6M |
| 2025-09-23 | 26.35 | 27.65 | 26.35 | 26.75 | 114.3M |
| 2025-09-22 | 27.80 | 28.10 | 26.00 | 26.10 | 113.1M |
| 2025-09-19 | 28.10 | 28.90 | 27.15 | 27.85 | 230.5M |
| 2025-09-18 | 25.50 | 27.05 | 25.20 | 27.05 | 111.1M |
| 2025-09-17 | 23.85 | 24.70 | 23.65 | 24.60 | 92.2M |
| 2025-09-16 | 23.40 | 23.90 | 22.60 | 23.60 | 84.3M |
| 2025-09-15 | 22.90 | 23.30 | 22.20 | 22.80 | 54.4M |
| 2025-09-12 | 23.65 | 24.00 | 22.05 | 22.60 | 147.6M |
| 2025-09-11 | 20.55 | 22.30 | 20.45 | 22.30 | 72.0M |
| 2025-09-10 | 20.20 | 20.55 | 19.90 | 20.30 | 10.1M |
| 2025-09-09 | 20.40 | 20.50 | 20.00 | 20.10 | 11.7M |
| 2025-09-08 | 20.90 | 21.50 | 20.30 | 20.70 | 27.9M |
| 2025-09-05 | 20.00 | 20.80 | 19.95 | 20.45 | 22.5M |
| 2025-09-04 | 19.95 | 20.20 | 19.75 | 19.90 | 5.6M |
| 2025-09-03 | 19.90 | 20.15 | 19.60 | 19.70 | 4.9M |
| 2025-09-02 | 20.10 | 20.20 | 19.65 | 19.75 | 4.3M |
| 2025-09-01 | 20.10 | 20.25 | 19.75 | 19.95 | 4.4M |
| 2025-08-29 | 20.45 | 20.70 | 20.10 | 20.10 | 5.9M |
| 2025-08-28 | 20.40 | 20.40 | 19.95 | 20.10 | 5.6M |
| 2025-08-27 | 20.20 | 20.50 | 20.20 | 20.40 | 7.0M |
| 2025-08-26 | 20.00 | 20.25 | 19.85 | 20.15 | 6.0M |
| 2025-08-25 | 20.10 | 20.25 | 19.95 | 20.00 | 6.0M |
| 2025-08-22 | 20.05 | 20.10 | 19.65 | 19.70 | 6.0M |
| 2025-08-21 | 19.10 | 20.15 | 19.10 | 20.10 | 13.7M |
| 2025-08-20 | 19.40 | 19.40 | 19.00 | 19.00 | 11.1M |
| 2025-08-19 | 19.75 | 20.00 | 19.45 | 19.55 | 7.3M |
| 2025-08-18 | 19.65 | 19.95 | 19.45 | 19.75 | 8.2M |
| 2025-08-15 | 19.65 | 19.75 | 19.30 | 19.65 | 5.5M |
| 2025-08-14 | 19.45 | 19.80 | 19.45 | 19.50 | 7.3M |
| 2025-08-13 | 19.45 | 19.80 | 19.25 | 19.35 | 9.9M |
| 2025-08-12 | 19.10 | 19.55 | 19.10 | 19.25 | 8.9M |
| 2025-08-11 | 19.05 | 19.15 | 18.80 | 19.00 | 6.2M |
| 2025-08-08 | 18.60 | 19.25 | 18.60 | 19.05 | 15.5M |
| 2025-08-07 | 18.35 | 18.45 | 18.15 | 18.30 | 6.3M |
| 2025-08-06 | 18.70 | 18.75 | 18.25 | 18.30 | 7.1M |
| 2025-08-05 | 18.60 | 18.90 | 18.55 | 18.65 | 7.2M |
| 2025-08-04 | 18.60 | 18.65 | 18.20 | 18.45 | 8.2M |
| 2025-08-01 | 18.55 | 18.85 | 18.00 | 18.85 | 10.4M |
| 2025-07-31 | 19.40 | 19.45 | 18.95 | 18.95 | 13.5M |
| 2025-07-30 | 19.55 | 19.80 | 19.25 | 19.60 | 5.8M |
| 2025-07-29 | 19.90 | 20.15 | 19.50 | 19.50 | 9.8M |
| 2025-07-28 | 20.10 | 20.20 | 19.80 | 19.90 | 7.5M |
| 2025-07-25 | 20.20 | 20.35 | 20.00 | 20.10 | 5.2M |
| 2025-07-24 | 20.50 | 20.60 | 20.05 | 20.20 | 5.9M |
| 2025-07-23 | 20.00 | 20.55 | 20.00 | 20.50 | 7.5M |
| 2025-07-22 | 20.50 | 20.55 | 19.90 | 19.90 | 8.1M |
| 2025-07-21 | 20.75 | 20.75 | 20.40 | 20.40 | 3.7M |
| 2025-07-18 | 21.00 | 21.05 | 20.60 | 20.75 | 5.5M |
| 2025-07-17 | 20.35 | 21.00 | 20.30 | 20.85 | 7.4M |
| 2025-07-16 | 20.10 | 20.50 | 20.10 | 20.25 | 6.9M |
| 2025-07-15 | 20.40 | 20.55 | 20.00 | 20.15 | 8.3M |
| 2025-07-14 | 20.60 | 20.70 | 20.25 | 20.40 | 5.8M |
| 2025-07-11 | 21.10 | 21.10 | 20.55 | 20.75 | 7.2M |
| 2025-07-10 | 21.05 | 21.20 | 20.85 | 20.90 | 3.5M |
| 2025-07-09 | 21.05 | 21.20 | 20.85 | 21.00 | 3.9M |
| 2025-07-08 | 21.55 | 21.60 | 20.85 | 20.90 | 9.6M |
| 2025-07-07 | 21.40 | 21.65 | 21.20 | 21.45 | 6.1M |
| 2025-07-04 | 22.10 | 22.25 | 21.30 | 21.35 | 11.5M |
| 2025-07-03 | 21.40 | 22.35 | 21.35 | 22.25 | 18.0M |
| 2025-07-02 | 21.05 | 21.45 | 20.60 | 21.15 | 13.1M |
| 2025-07-01 | 21.35 | 21.45 | 20.90 | 21.25 | 12.2M |
| 2025-06-30 | 21.90 | 21.95 | 21.05 | 21.25 | 9.6M |
| 2025-06-27 | 21.95 | 22.15 | 21.75 | 21.85 | 5.7M |
| 2025-06-26 | 21.85 | 22.30 | 21.70 | 21.70 | 9.1M |
| 2025-06-25 | 22.05 | 22.45 | 21.70 | 21.70 | 9.0M |
| 2025-06-24 | 21.65 | 22.45 | 21.65 | 22.15 | 14.4M |
| 2025-06-23 | 20.95 | 21.55 | 20.80 | 21.35 | 14.0M |
| 2025-06-20 | 22.30 | 22.40 | 21.25 | 21.25 | 16.4M |
| 2025-06-19 | 23.05 | 23.15 | 22.15 | 22.20 | 19.4M |
| 2025-06-18 | 22.10 | 23.50 | 22.10 | 22.80 | 45.4M |
| 2025-06-17 | 22.15 | 22.55 | 21.95 | 22.10 | 13.7M |
| 2025-06-16 | 21.50 | 21.90 | 21.30 | 21.90 | 7.6M |
| 2025-06-13 | 21.95 | 22.15 | 21.60 | 21.60 | 12.5M |
| 2025-06-12 | 22.10 | 22.45 | 21.85 | 22.10 | 15.5M |
| 2025-06-11 | 22.00 | 22.20 | 21.70 | 22.05 | 13.3M |
| 2025-06-10 | 22.10 | 22.25 | 21.80 | 21.80 | 11.9M |
| 2025-06-09 | 21.80 | 22.15 | 21.80 | 21.85 | 10.6M |
| 2025-06-06 | 22.15 | 22.45 | 21.80 | 21.85 | 24.7M |
| 2025-06-05 | 21.80 | 22.50 | 21.55 | 22.05 | 21.1M |
| 2025-06-04 | 21.50 | 21.80 | 21.20 | 21.60 | 14.6M |
| 2025-06-03 | 21.70 | 21.75 | 21.20 | 21.25 | 8.6M |
| 2025-06-02 | 21.50 | 21.85 | 21.15 | 21.60 | 12.9M |
| 2025-05-29 | 21.85 | 22.30 | 21.40 | 21.55 | 19.8M |
| 2025-05-28 | 22.65 | 23.20 | 21.50 | 21.70 | 52.4M |
| 2025-05-27 | 21.15 | 21.60 | 20.70 | 21.20 | 8.6M |
| 2025-05-26 | 21.15 | 21.30 | 21.05 | 21.10 | 4.4M |
| 2025-05-23 | 21.70 | 21.75 | 21.10 | 21.10 | 6.3M |
| 2025-05-22 | 21.80 | 22.20 | 21.55 | 21.60 | 7.1M |
| 2025-05-21 | 22.05 | 22.35 | 21.80 | 22.00 | 10.9M |
| 2025-05-20 | 21.50 | 22.10 | 21.50 | 21.90 | 13.3M |
| 2025-05-19 | 21.40 | 21.80 | 21.20 | 21.35 | 8.9M |
| 2025-05-16 | 21.50 | 21.60 | 21.10 | 21.40 | 6.5M |
| 2025-05-15 | 21.70 | 21.95 | 21.45 | 21.55 | 11.6M |
| 2025-05-14 | 21.25 | 21.50 | 21.20 | 21.40 | 11.4M |
| 2025-05-13 | 21.15 | 21.70 | 20.95 | 21.20 | 27.3M |
| 2025-05-12 | 20.45 | 20.95 | 20.40 | 20.75 | 9.9M |
| 2025-05-09 | 20.40 | 20.45 | 20.10 | 20.25 | 4.4M |
| 2025-05-08 | 20.50 | 20.65 | 20.20 | 20.20 | 6.7M |
| 2025-05-07 | 20.45 | 20.60 | 20.30 | 20.40 | 6.7M |
| 2025-05-06 | 19.70 | 20.55 | 19.65 | 20.55 | 12.0M |
| 2025-05-05 | 20.15 | 20.30 | 19.50 | 19.70 | 10.6M |
| 2025-05-02 | 20.00 | 20.30 | 19.95 | 20.00 | 7.8M |
| 2025-04-30 | 20.85 | 20.95 | 19.85 | 19.85 | 25.4M |
| 2025-04-29 | 20.85 | 21.30 | 20.80 | 21.00 | 12.5M |
| 2025-04-28 | 21.30 | 21.35 | 20.75 | 20.90 | 22.3M |
| 2025-04-25 | 20.25 | 21.55 | 20.05 | 21.25 | 35.2M |
| 2025-04-24 | 19.70 | 20.05 | 19.40 | 19.80 | 14.0M |
| 2025-04-23 | 19.60 | 19.85 | 19.45 | 19.60 | 10.4M |
| 2025-04-22 | 19.10 | 19.65 | 18.90 | 19.10 | 8.7M |
| 2025-04-21 | 19.70 | 19.80 | 19.15 | 19.25 | 9.6M |
| 2025-04-18 | 19.25 | 19.85 | 19.05 | 19.55 | 12.5M |
| 2025-04-17 | 18.90 | 19.35 | 18.70 | 19.15 | 9.8M |
| 2025-04-16 | 19.55 | 19.75 | 19.15 | 19.20 | 15.0M |
| 2025-04-15 | 19.60 | 19.90 | 19.45 | 19.80 | 12.9M |
| 2025-04-14 | 19.35 | 20.20 | 19.15 | 19.25 | 23.4M |
| 2025-04-11 | 17.20 | 18.95 | 17.20 | 18.85 | 30.8M |
| 2025-04-10 | 18.75 | 18.75 | 18.75 | 18.75 | 3.6M |
| 2025-04-09 | 18.80 | 18.80 | 16.90 | 17.05 | 43.3M |
| 2025-04-08 | 18.00 | 19.10 | 17.70 | 18.10 | 32.5M |
| 2025-04-07 | 19.60 | 19.60 | 19.60 | 19.60 | 3.4M |
| 2025-04-02 | 21.45 | 22.10 | 21.00 | 21.75 | 29.2M |
| 2025-04-01 | 20.95 | 22.20 | 20.70 | 21.75 | 39.7M |
| 2025-03-31 | 22.20 | 22.50 | 20.65 | 20.70 | 52.0M |
| 2025-03-28 | 23.30 | 23.50 | 22.55 | 22.85 | 103.6M |
| 2025-03-27 | 21.80 | 23.30 | 21.10 | 23.25 | 108.2M |
| 2025-03-26 | 20.75 | 21.45 | 20.70 | 21.30 | 15.5M |
| 2025-03-25 | 21.05 | 21.10 | 20.65 | 20.65 | 7.6M |
| 2025-03-24 | 21.65 | 21.65 | 20.80 | 20.80 | 15.3M |
| 2025-03-21 | 22.10 | 22.15 | 21.50 | 21.65 | 13.5M |
| 2025-03-20 | 21.95 | 22.30 | 21.90 | 22.05 | 12.8M |
| 2025-03-19 | 22.35 | 22.50 | 21.60 | 21.70 | 19.2M |
| 2025-03-18 | 22.80 | 23.60 | 22.15 | 22.35 | 57.5M |
| 2025-03-17 | 22.45 | 22.45 | 21.85 | 22.10 | 19.2M |
| 2025-03-14 | 21.15 | 21.95 | 20.95 | 21.80 | 11.3M |
| 2025-03-13 | 22.00 | 22.30 | 21.05 | 21.10 | 23.1M |
| 2025-03-12 | 21.25 | 22.50 | 21.15 | 21.95 | 24.6M |
| 2025-03-11 | 21.10 | 21.65 | 20.80 | 21.50 | 8.4M |
| 2025-03-10 | 21.75 | 22.05 | 21.55 | 21.65 | 15.8M |
| 2025-03-07 | 20.65 | 21.80 | 20.65 | 21.50 | 14.3M |
| 2025-03-06 | 21.30 | 21.30 | 20.80 | 20.85 | 6.4M |
| 2025-03-05 | 20.90 | 21.40 | 20.75 | 21.00 | 9.5M |
| 2025-03-04 | 21.05 | 21.15 | 20.75 | 21.10 | 12.0M |
| 2025-03-03 | 21.80 | 21.90 | 21.35 | 21.50 | 13.2M |
| 2025-02-27 | 22.20 | 22.50 | 21.80 | 22.00 | 17.8M |
| 2025-02-26 | 22.45 | 23.65 | 22.05 | 22.20 | 40.7M |
| 2025-02-25 | 21.50 | 22.80 | 21.20 | 22.45 | 27.5M |
| 2025-02-24 | 21.65 | 22.20 | 21.65 | 21.70 | 8.8M |
| 2025-02-21 | 22.20 | 22.25 | 21.70 | 22.00 | 19.1M |
| 2025-02-20 | 22.30 | 22.65 | 21.80 | 22.40 | 21.4M |
| 2025-02-19 | 22.00 | 23.05 | 21.90 | 22.30 | 36.7M |
| 2025-02-18 | 21.25 | 22.65 | 21.05 | 22.15 | 42.5M |
| 2025-02-17 | 21.00 | 21.40 | 20.40 | 21.00 | 19.7M |
| 2025-02-14 | 20.50 | 21.45 | 19.80 | 21.10 | 42.5M |
| 2025-02-13 | 19.50 | 21.40 | 19.45 | 20.90 | 38.1M |
| 2025-02-12 | 19.30 | 19.80 | 19.30 | 19.50 | 4.3M |
| 2025-02-11 | 19.65 | 19.70 | 19.20 | 19.30 | 4.2M |
| 2025-02-10 | 19.60 | 19.80 | 19.30 | 19.40 | 6.4M |
| 2025-02-07 | 19.65 | 19.75 | 19.45 | 19.55 | 5.9M |
| 2025-02-06 | 18.85 | 19.45 | 18.80 | 19.40 | 8.7M |
| 2025-02-05 | 18.85 | 19.10 | 18.70 | 18.75 | 5.0M |
| 2025-02-04 | 18.85 | 18.95 | 18.40 | 18.50 | 7.1M |
| 2025-02-03 | 19.20 | 19.20 | 18.60 | 18.80 | 7.7M |
| 2025-01-22 | 19.25 | 19.35 | 19.00 | 19.20 | 5.4M |
| 2025-01-21 | 19.60 | 20.10 | 19.15 | 19.20 | 12.3M |
| 2025-01-20 | 19.40 | 19.65 | 19.05 | 19.50 | 7.7M |
| 2025-01-17 | 18.85 | 19.10 | 18.50 | 19.00 | 7.8M |
| 2025-01-16 | 18.30 | 18.60 | 18.15 | 18.45 | 6.3M |
| 2025-01-15 | 18.20 | 18.35 | 17.90 | 18.00 | 6.6M |
| 2025-01-14 | 17.95 | 18.30 | 17.85 | 18.25 | 4.8M |
| 2025-01-13 | 18.20 | 18.30 | 17.60 | 17.75 | 10.6M |
| 2025-01-10 | 18.30 | 18.55 | 18.25 | 18.30 | 5.0M |
| 2025-01-09 | 19.40 | 19.40 | 18.35 | 18.40 | 15.6M |
| 2025-01-08 | 20.00 | 20.00 | 19.40 | 19.45 | 8.8M |
| 2025-01-07 | 20.20 | 20.75 | 19.95 | 20.10 | 6.5M |
| 2025-01-06 | 19.80 | 20.30 | 19.80 | 20.10 | 6.2M |
| 2025-01-03 | 19.65 | 19.95 | 19.50 | 19.65 | 3.9M |
| 2025-01-02 | 19.65 | 19.75 | 19.30 | 19.55 | 7.8M |