27.58
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 | 30.89 | 31.39 | 29.33 | 29.33 | 2.6M |
| 2024-12-30 | 31.40 | 31.67 | 30.42 | 31.09 | 2.3M |
| 2024-12-27 | 32.00 | 32.25 | 31.41 | 31.68 | 3.5M |
| 2024-12-26 | 30.40 | 32.20 | 30.21 | 32.05 | 4.6M |
| 2024-12-25 | 30.47 | 31.25 | 29.30 | 30.74 | 3.6M |
| 2024-12-24 | 30.41 | 31.50 | 29.71 | 30.29 | 2.8M |
| 2024-12-23 | 31.25 | 31.48 | 29.52 | 29.70 | 3.7M |
| 2024-12-20 | 30.56 | 31.80 | 30.51 | 31.40 | 3.9M |
| 2024-12-19 | 30.28 | 31.30 | 30.00 | 30.66 | 3.5M |
| 2024-12-18 | 31.56 | 32.05 | 30.28 | 30.87 | 4.8M |
| 2024-12-17 | 33.88 | 34.08 | 31.20 | 31.46 | 7.0M |
| 2024-12-16 | 33.21 | 35.98 | 32.48 | 35.08 | 11.2M |
| 2024-12-13 | 31.77 | 37.25 | 31.63 | 33.91 | 10.9M |
| 2024-12-12 | 32.88 | 33.91 | 31.68 | 31.90 | 5.4M |
| 2024-12-11 | 31.96 | 33.50 | 30.97 | 32.94 | 6.9M |
| 2024-12-10 | 31.94 | 33.25 | 31.61 | 32.20 | 7.0M |
| 2024-12-09 | 30.35 | 32.45 | 30.35 | 31.50 | 5.3M |
| 2024-12-06 | 31.85 | 31.85 | 30.44 | 30.91 | 5.4M |
| 2024-12-05 | 30.82 | 31.85 | 30.50 | 31.85 | 6.2M |
| 2024-12-04 | 30.30 | 31.78 | 30.01 | 30.89 | 5.9M |
| 2024-12-03 | 30.13 | 31.31 | 29.85 | 30.47 | 5.0M |
| 2024-12-02 | 29.63 | 30.49 | 29.33 | 30.02 | 4.0M |
| 2024-11-29 | 27.76 | 29.67 | 27.65 | 29.38 | 3.4M |
| 2024-11-28 | 28.49 | 28.65 | 27.67 | 27.74 | 1.9M |
| 2024-11-27 | 27.91 | 28.57 | 27.20 | 28.57 | 1.8M |
| 2024-11-26 | 28.98 | 29.05 | 28.00 | 28.16 | 1.5M |
| 2024-11-25 | 28.46 | 28.98 | 27.72 | 28.93 | 2.0M |
| 2024-11-22 | 29.51 | 30.00 | 27.99 | 28.30 | 2.8M |
| 2024-11-21 | 29.87 | 30.41 | 29.06 | 29.53 | 2.3M |
| 2024-11-20 | 29.20 | 30.08 | 29.05 | 29.92 | 2.7M |
| 2024-11-19 | 27.67 | 29.44 | 27.67 | 29.40 | 2.9M |
| 2024-11-18 | 28.80 | 29.14 | 27.41 | 27.66 | 2.3M |
| 2024-11-15 | 29.39 | 29.90 | 28.70 | 28.70 | 2.1M |
| 2024-11-14 | 30.35 | 30.77 | 29.23 | 29.40 | 2.5M |
| 2024-11-13 | 31.00 | 31.00 | 29.67 | 30.69 | 3.2M |
| 2024-11-12 | 32.07 | 32.10 | 30.60 | 31.25 | 5.9M |
| 2024-11-11 | 30.00 | 32.98 | 29.68 | 32.77 | 7.5M |
| 2024-11-08 | 29.80 | 31.18 | 29.80 | 29.98 | 4.8M |
| 2024-11-07 | 29.60 | 29.90 | 29.00 | 29.64 | 3.7M |
| 2024-11-06 | 29.59 | 30.39 | 29.43 | 29.60 | 5.6M |
| 2024-11-05 | 28.96 | 29.80 | 28.50 | 29.58 | 5.1M |
| 2024-11-04 | 26.99 | 29.18 | 26.99 | 28.95 | 4.8M |
| 2024-11-01 | 28.25 | 28.25 | 26.60 | 26.73 | 2.5M |
| 2024-10-31 | 28.05 | 28.76 | 27.90 | 28.14 | 2.5M |
| 2024-10-30 | 28.03 | 28.51 | 27.62 | 28.03 | 2.0M |
| 2024-10-29 | 29.64 | 29.70 | 28.24 | 28.34 | 3.8M |
| 2024-10-28 | 28.88 | 29.80 | 28.31 | 29.30 | 4.0M |
| 2024-10-25 | 27.78 | 28.57 | 27.77 | 28.55 | 2.5M |
| 2024-10-24 | 28.01 | 28.33 | 27.42 | 27.76 | 2.2M |
| 2024-10-23 | 28.70 | 28.96 | 28.22 | 28.38 | 2.5M |
| 2024-10-22 | 28.38 | 29.30 | 28.20 | 28.73 | 3.4M |
| 2024-10-21 | 28.34 | 28.98 | 27.89 | 28.55 | 3.8M |
| 2024-10-18 | 26.54 | 28.42 | 26.40 | 27.75 | 3.3M |
| 2024-10-17 | 26.59 | 27.18 | 26.45 | 26.55 | 2.0M |
| 2024-10-16 | 26.31 | 26.88 | 26.13 | 26.45 | 1.9M |
| 2024-10-15 | 26.90 | 27.77 | 26.58 | 26.64 | 3.0M |
| 2024-10-14 | 26.06 | 27.24 | 25.72 | 27.15 | 3.1M |
| 2024-10-11 | 28.10 | 28.10 | 25.68 | 25.91 | 4.4M |
| 2024-10-10 | 29.51 | 30.33 | 27.88 | 28.10 | 4.5M |
| 2024-10-09 | 30.00 | 31.81 | 28.60 | 29.10 | 6.2M |
| 2024-10-08 | 31.27 | 31.80 | 28.35 | 31.50 | 9.1M |
| 2024-09-30 | 24.71 | 27.27 | 23.68 | 26.59 | 6.6M |
| 2024-09-27 | 22.62 | 23.87 | 22.55 | 23.68 | 3.0M |
| 2024-09-26 | 21.82 | 22.29 | 21.71 | 22.28 | 1.4M |
| 2024-09-25 | 21.82 | 22.33 | 21.80 | 21.84 | 1.9M |
| 2024-09-24 | 21.15 | 21.73 | 20.92 | 21.73 | 1.4M |
| 2024-09-23 | 21.09 | 21.32 | 20.88 | 21.15 | 0.5M |
| 2024-09-20 | 21.26 | 21.57 | 21.01 | 21.16 | 0.6M |
| 2024-09-19 | 21.30 | 21.64 | 21.11 | 21.33 | 0.9M |
| 2024-09-18 | 21.37 | 21.47 | 20.67 | 21.19 | 1.0M |
| 2024-09-13 | 21.81 | 21.81 | 21.17 | 21.25 | 0.9M |
| 2024-09-12 | 22.20 | 22.27 | 21.73 | 21.78 | 0.6M |
| 2024-09-11 | 22.26 | 22.35 | 21.95 | 21.99 | 0.6M |
| 2024-09-10 | 22.09 | 22.44 | 21.70 | 22.26 | 0.9M |
| 2024-09-09 | 21.80 | 22.10 | 21.00 | 22.09 | 1.0M |
| 2024-09-06 | 22.90 | 22.90 | 21.91 | 21.96 | 1.5M |
| 2024-09-05 | 22.90 | 23.15 | 22.60 | 22.82 | 1.1M |
| 2024-09-04 | 22.98 | 23.05 | 22.45 | 22.90 | 1.3M |
| 2024-09-03 | 22.98 | 23.30 | 22.80 | 23.15 | 1.1M |
| 2024-09-02 | 24.00 | 24.05 | 22.85 | 22.89 | 1.9M |
| 2024-08-30 | 23.70 | 24.50 | 23.60 | 24.05 | 2.3M |
| 2024-08-29 | 22.95 | 23.69 | 22.81 | 23.62 | 1.4M |
| 2024-08-28 | 23.20 | 23.48 | 22.62 | 23.11 | 1.3M |
| 2024-08-27 | 24.00 | 24.00 | 23.16 | 23.19 | 1.4M |
| 2024-08-26 | 23.65 | 24.15 | 23.65 | 23.87 | 1.3M |
| 2024-08-23 | 23.36 | 23.88 | 22.88 | 23.74 | 1.7M |
| 2024-08-22 | 25.07 | 25.09 | 23.57 | 23.71 | 3.2M |
| 2024-08-21 | 24.25 | 25.18 | 23.88 | 25.13 | 3.3M |
| 2024-08-20 | 24.49 | 24.50 | 23.75 | 24.25 | 1.8M |
| 2024-08-19 | 24.81 | 25.17 | 24.28 | 24.52 | 2.6M |
| 2024-08-16 | 24.44 | 25.00 | 24.44 | 24.76 | 2.8M |
| 2024-08-15 | 24.05 | 24.63 | 23.71 | 24.60 | 2.4M |
| 2024-08-14 | 23.88 | 24.23 | 23.78 | 23.99 | 1.4M |
| 2024-08-13 | 23.45 | 23.98 | 23.45 | 23.93 | 1.4M |
| 2024-08-12 | 23.62 | 24.00 | 23.19 | 23.57 | 1.5M |
| 2024-08-09 | 23.98 | 24.59 | 23.72 | 23.78 | 1.8M |
| 2024-08-08 | 24.60 | 24.70 | 23.58 | 23.90 | 2.1M |
| 2024-08-07 | 24.67 | 25.70 | 24.53 | 24.67 | 2.8M |
| 2024-08-06 | 23.62 | 24.83 | 23.52 | 24.40 | 2.6M |
| 2024-08-05 | 24.60 | 24.70 | 23.34 | 23.38 | 2.6M |
| 2024-08-02 | 25.38 | 25.40 | 24.51 | 24.64 | 2.9M |
| 2024-08-01 | 25.56 | 26.07 | 25.35 | 25.49 | 3.6M |
| 2024-07-31 | 24.92 | 25.95 | 24.72 | 25.67 | 4.3M |
| 2024-07-30 | 24.66 | 25.30 | 24.49 | 24.80 | 3.7M |
| 2024-07-29 | 24.98 | 25.02 | 24.48 | 24.82 | 3.1M |
| 2024-07-26 | 23.92 | 25.06 | 23.72 | 25.04 | 5.6M |
| 2024-07-25 | 23.98 | 24.80 | 23.35 | 24.31 | 6.5M |
| 2024-07-24 | 22.64 | 23.20 | 22.56 | 22.84 | 1.9M |
| 2024-07-23 | 23.94 | 24.08 | 22.80 | 22.96 | 2.4M |
| 2024-07-22 | 23.54 | 24.03 | 23.53 | 23.90 | 1.6M |
| 2024-07-19 | 23.13 | 23.95 | 22.93 | 23.59 | 2.1M |
| 2024-07-18 | 23.62 | 23.99 | 22.55 | 23.31 | 3.7M |
| 2024-07-17 | 25.28 | 25.30 | 24.15 | 24.16 | 3.3M |
| 2024-07-16 | 25.00 | 25.52 | 24.78 | 25.32 | 2.9M |
| 2024-07-15 | 25.66 | 26.07 | 24.90 | 25.39 | 3.9M |
| 2024-07-12 | 25.96 | 26.12 | 25.28 | 25.81 | 5.9M |
| 2024-07-11 | 25.60 | 27.89 | 24.80 | 26.38 | 9.6M |
| 2024-07-10 | 23.45 | 24.18 | 23.30 | 23.65 | 2.6M |
| 2024-07-09 | 22.56 | 23.62 | 22.26 | 23.60 | 2.3M |
| 2024-07-08 | 23.15 | 23.39 | 22.43 | 22.45 | 1.9M |
| 2024-07-05 | 23.08 | 23.50 | 22.20 | 23.40 | 3.5M |
| 2024-07-04 | 23.47 | 25.08 | 23.40 | 23.70 | 5.0M |
| 2024-07-03 | 23.86 | 23.97 | 23.03 | 23.27 | 1.4M |
| 2024-07-02 | 24.15 | 24.27 | 23.59 | 23.69 | 1.7M |
| 2024-07-01 | 23.98 | 24.35 | 23.18 | 24.14 | 2.4M |
| 2024-06-28 | 23.27 | 24.54 | 23.05 | 24.18 | 3.0M |
| 2024-06-27 | 23.71 | 24.28 | 23.25 | 23.28 | 2.0M |
| 2024-06-26 | 22.71 | 23.76 | 22.31 | 23.74 | 1.8M |
| 2024-06-25 | 22.42 | 23.26 | 22.42 | 22.75 | 1.8M |
| 2024-06-24 | 23.43 | 23.43 | 22.31 | 22.42 | 1.5M |
| 2024-06-21 | 23.51 | 23.69 | 23.28 | 23.42 | 1.0M |
| 2024-06-20 | 24.31 | 24.81 | 23.66 | 23.73 | 1.8M |
| 2024-06-19 | 24.49 | 24.59 | 24.06 | 24.39 | 1.8M |
| 2024-06-18 | 24.12 | 24.49 | 23.91 | 24.49 | 2.3M |
| 2024-06-17 | 23.70 | 24.38 | 23.50 | 24.12 | 2.1M |
| 2024-06-14 | 24.06 | 24.18 | 23.48 | 23.89 | 2.2M |
| 2024-06-13 | 23.72 | 24.47 | 23.65 | 24.04 | 2.8M |
| 2024-06-12 | 22.65 | 23.99 | 22.63 | 23.93 | 3.3M |
| 2024-06-11 | 22.40 | 22.77 | 21.74 | 22.75 | 1.8M |
| 2024-06-07 | 22.50 | 23.00 | 22.36 | 22.62 | 2.1M |
| 2024-06-06 | 23.40 | 23.61 | 21.99 | 22.21 | 3.2M |
| 2024-06-05 | 23.72 | 24.56 | 23.30 | 23.44 | 2.5M |
| 2024-06-04 | 24.78 | 24.78 | 23.50 | 23.91 | 2.6M |
| 2024-06-03 | 25.06 | 25.82 | 24.52 | 24.78 | 3.6M |
| 2024-05-31 | 24.18 | 25.15 | 23.90 | 25.05 | 3.6M |
| 2024-05-30 | 23.20 | 24.15 | 23.05 | 24.00 | 2.2M |
| 2024-05-29 | 23.58 | 23.98 | 23.54 | 23.74 | 1.7M |
| 2024-05-28 | 24.06 | 24.09 | 23.59 | 23.64 | 2.0M |
| 2024-05-27 | 23.65 | 24.29 | 23.25 | 24.22 | 3.0M |
| 2024-05-24 | 24.80 | 24.80 | 23.48 | 23.65 | 5.5M |
| 2024-05-23 | 25.66 | 26.56 | 25.30 | 25.34 | 7.5M |
| 2024-05-22 | 24.74 | 25.59 | 24.62 | 25.52 | 5.0M |
| 2024-05-21 | 24.65 | 24.75 | 24.22 | 24.74 | 1.6M |
| 2024-05-20 | 24.47 | 24.78 | 24.35 | 24.68 | 2.1M |
| 2024-05-17 | 24.40 | 24.63 | 24.18 | 24.60 | 2.2M |
| 2024-05-16 | 24.94 | 25.08 | 24.41 | 24.49 | 2.8M |
| 2024-05-15 | 24.75 | 25.25 | 24.58 | 24.74 | 2.7M |
| 2024-05-14 | 24.22 | 25.11 | 24.22 | 24.98 | 3.6M |
| 2024-05-13 | 24.24 | 24.45 | 23.58 | 24.22 | 2.1M |
| 2024-05-10 | 24.75 | 24.79 | 24.19 | 24.36 | 3.5M |
| 2024-05-09 | 24.97 | 25.29 | 24.63 | 24.78 | 3.7M |
| 2024-05-08 | 25.30 | 25.98 | 24.69 | 25.00 | 4.7M |
| 2024-05-07 | 25.50 | 26.05 | 25.01 | 25.67 | 6.1M |
| 2024-05-06 | 24.77 | 25.99 | 24.56 | 25.99 | 9.0M |
| 2024-04-30 | 24.50 | 25.08 | 23.90 | 24.62 | 6.6M |
| 2024-04-29 | 24.45 | 25.29 | 24.36 | 24.55 | 6.9M |
| 2024-04-26 | 23.87 | 24.49 | 23.70 | 23.95 | 7.9M |
| 2024-04-25 | 23.79 | 26.00 | 23.00 | 24.82 | 11.4M |
| 2024-04-24 | 25.87 | 26.95 | 24.00 | 24.33 | 12.8M |
| 2024-04-23 | 22.19 | 23.99 | 22.19 | 23.99 | 4.2M |
| 2024-04-22 | 20.20 | 20.24 | 19.33 | 19.99 | 1.1M |
| 2024-04-19 | 19.90 | 20.28 | 19.70 | 20.07 | 1.1M |
| 2024-04-18 | 20.46 | 20.68 | 19.70 | 20.04 | 1.6M |
| 2024-04-17 | 18.80 | 20.54 | 18.80 | 20.51 | 2.1M |
| 2024-04-16 | 20.36 | 20.40 | 18.20 | 18.47 | 2.2M |
| 2024-04-15 | 21.49 | 21.56 | 19.85 | 20.44 | 1.9M |
| 2024-04-12 | 21.39 | 21.90 | 21.32 | 21.44 | 1.2M |
| 2024-04-11 | 21.65 | 21.87 | 21.30 | 21.42 | 1.4M |
| 2024-04-10 | 22.30 | 22.40 | 21.40 | 21.78 | 1.6M |
| 2024-04-09 | 22.11 | 22.36 | 21.66 | 22.01 | 0.9M |
| 2024-04-08 | 22.34 | 22.50 | 21.77 | 21.88 | 1.3M |
| 2024-04-03 | 22.98 | 23.11 | 22.12 | 22.25 | 1.3M |
| 2024-04-02 | 23.66 | 23.66 | 22.71 | 22.98 | 1.4M |
| 2024-04-01 | 22.78 | 23.45 | 22.78 | 23.45 | 2.0M |
| 2024-03-29 | 22.47 | 22.94 | 22.32 | 22.78 | 1.7M |
| 2024-03-28 | 21.85 | 22.89 | 21.85 | 22.45 | 2.1M |
| 2024-03-27 | 23.14 | 23.14 | 21.71 | 21.85 | 2.3M |
| 2024-03-26 | 22.35 | 23.28 | 22.35 | 23.16 | 2.4M |
| 2024-03-25 | 23.03 | 23.45 | 22.52 | 22.60 | 2.6M |
| 2024-03-22 | 23.71 | 23.85 | 22.90 | 23.05 | 3.5M |
| 2024-03-21 | 25.24 | 25.24 | 23.70 | 23.78 | 5.1M |
| 2024-03-20 | 23.60 | 24.06 | 23.28 | 24.01 | 3.5M |
| 2024-03-19 | 24.04 | 24.47 | 23.50 | 23.55 | 4.2M |
| 2024-03-18 | 23.28 | 24.37 | 23.00 | 24.18 | 5.3M |
| 2024-03-15 | 22.62 | 23.20 | 22.38 | 23.19 | 4.1M |
| 2024-03-14 | 22.57 | 23.52 | 22.23 | 22.80 | 4.4M |
| 2024-03-13 | 22.70 | 22.86 | 22.40 | 22.64 | 3.2M |
| 2024-03-12 | 22.20 | 22.77 | 22.15 | 22.70 | 4.1M |
| 2024-03-11 | 21.99 | 22.26 | 21.59 | 22.26 | 2.8M |
| 2024-03-08 | 21.76 | 22.37 | 21.64 | 22.19 | 2.8M |
| 2024-03-07 | 22.55 | 23.39 | 22.05 | 22.05 | 5.6M |
| 2024-03-06 | 21.54 | 22.58 | 21.50 | 22.44 | 5.4M |
| 2024-03-05 | 21.76 | 22.03 | 21.44 | 21.74 | 3.2M |
| 2024-03-04 | 22.18 | 22.30 | 21.58 | 22.03 | 3.8M |
| 2024-03-01 | 22.39 | 22.72 | 21.88 | 22.42 | 5.1M |
| 2024-02-29 | 20.77 | 22.65 | 20.62 | 22.53 | 7.3M |
| 2024-02-28 | 24.01 | 24.81 | 21.30 | 21.64 | 11.6M |
| 2024-02-27 | 25.00 | 28.62 | 24.52 | 25.38 | 14.1M |
| 2024-02-26 | 22.50 | 23.86 | 22.00 | 23.86 | 5.5M |
| 2024-02-23 | 18.23 | 20.43 | 18.02 | 19.88 | 4.6M |
| 2024-02-22 | 17.21 | 18.41 | 17.21 | 18.27 | 3.1M |
| 2024-02-21 | 16.52 | 17.78 | 16.41 | 17.27 | 3.0M |
| 2024-02-20 | 16.28 | 16.77 | 15.83 | 16.68 | 2.5M |
| 2024-02-19 | 15.59 | 16.46 | 15.59 | 16.28 | 3.4M |
| 2024-02-08 | 14.15 | 15.40 | 13.31 | 15.40 | 3.8M |
| 2024-02-07 | 15.20 | 15.50 | 13.60 | 13.91 | 4.2M |
| 2024-02-06 | 14.60 | 15.72 | 13.05 | 15.05 | 3.6M |
| 2024-02-05 | 17.00 | 17.51 | 14.61 | 14.88 | 3.3M |
| 2024-02-02 | 18.91 | 19.45 | 16.90 | 17.67 | 1.6M |
| 2024-02-01 | 18.93 | 19.29 | 18.39 | 18.95 | 1.5M |
| 2024-01-31 | 20.17 | 20.76 | 19.02 | 19.19 | 1.4M |
| 2024-01-30 | 21.14 | 21.40 | 20.36 | 20.42 | 1.1M |
| 2024-01-29 | 22.12 | 22.29 | 21.22 | 21.30 | 0.9M |
| 2024-01-26 | 22.16 | 22.48 | 21.82 | 22.02 | 1.1M |
| 2024-01-25 | 21.15 | 22.15 | 20.99 | 22.05 | 1.3M |
| 2024-01-24 | 21.29 | 21.48 | 20.25 | 21.17 | 1.3M |
| 2024-01-23 | 21.10 | 21.19 | 20.58 | 20.92 | 1.4M |
| 2024-01-22 | 22.76 | 22.78 | 20.02 | 21.11 | 1.5M |
| 2024-01-19 | 23.26 | 23.50 | 22.63 | 22.75 | 1.0M |
| 2024-01-18 | 23.22 | 23.75 | 22.50 | 23.24 | 1.4M |
| 2024-01-17 | 24.14 | 24.21 | 23.55 | 23.55 | 0.9M |
| 2024-01-16 | 24.17 | 24.48 | 23.77 | 24.11 | 1.0M |
| 2024-01-15 | 24.68 | 24.69 | 24.13 | 24.31 | 0.9M |
| 2024-01-12 | 26.00 | 26.00 | 24.52 | 24.55 | 1.3M |
| 2024-01-11 | 24.83 | 25.30 | 24.55 | 25.16 | 1.1M |
| 2024-01-10 | 25.35 | 25.45 | 24.61 | 24.82 | 1.3M |
| 2024-01-09 | 24.54 | 26.00 | 24.54 | 25.33 | 1.9M |
| 2024-01-08 | 25.12 | 25.16 | 24.53 | 24.53 | 0.8M |
| 2024-01-05 | 25.59 | 26.09 | 25.04 | 25.12 | 1.0M |
| 2024-01-04 | 25.56 | 25.77 | 25.35 | 25.59 | 0.8M |
| 2024-01-03 | 26.08 | 26.14 | 25.38 | 25.62 | 1.0M |
| 2024-01-02 | 26.25 | 26.43 | 26.07 | 26.18 | 1.0M |