15.53
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 | 12.85 | 12.99 | 12.60 | 12.61 | 19.4M |
| 2024-12-30 | 12.81 | 12.97 | 12.66 | 12.88 | 16.3M |
| 2024-12-27 | 12.87 | 13.04 | 12.79 | 12.85 | 14.1M |
| 2024-12-26 | 12.81 | 12.91 | 12.60 | 12.87 | 19.9M |
| 2024-12-25 | 13.15 | 13.18 | 12.67 | 12.82 | 20.7M |
| 2024-12-24 | 12.69 | 13.28 | 12.69 | 13.06 | 27.5M |
| 2024-12-23 | 12.85 | 12.95 | 12.61 | 12.71 | 32.1M |
| 2024-12-20 | 13.18 | 13.41 | 12.83 | 12.90 | 30.8M |
| 2024-12-19 | 13.03 | 13.16 | 12.92 | 13.05 | 27.6M |
| 2024-12-18 | 13.35 | 13.47 | 13.08 | 13.15 | 30.2M |
| 2024-12-17 | 13.87 | 13.98 | 13.23 | 13.34 | 37.3M |
| 2024-12-16 | 14.44 | 14.69 | 13.79 | 13.87 | 32.6M |
| 2024-12-13 | 14.45 | 14.77 | 14.38 | 14.42 | 24.0M |
| 2024-12-12 | 14.23 | 14.67 | 14.18 | 14.49 | 28.5M |
| 2024-12-11 | 14.09 | 14.35 | 14.00 | 14.22 | 18.8M |
| 2024-12-10 | 14.77 | 14.80 | 14.04 | 14.06 | 44.4M |
| 2024-12-09 | 14.03 | 14.44 | 14.03 | 14.36 | 28.8M |
| 2024-12-06 | 13.97 | 14.23 | 13.72 | 14.08 | 28.4M |
| 2024-12-05 | 14.22 | 14.25 | 13.86 | 13.97 | 29.9M |
| 2024-12-04 | 14.53 | 14.67 | 14.14 | 14.20 | 46.0M |
| 2024-12-03 | 14.77 | 15.13 | 14.63 | 14.68 | 45.2M |
| 2024-12-02 | 14.20 | 14.77 | 14.12 | 14.69 | 66.6M |
| 2024-11-29 | 13.86 | 14.45 | 13.83 | 14.20 | 55.8M |
| 2024-11-28 | 13.78 | 14.20 | 13.78 | 13.82 | 70.1M |
| 2024-11-27 | 12.55 | 13.77 | 12.48 | 13.77 | 76.4M |
| 2024-11-26 | 12.75 | 12.80 | 12.38 | 12.52 | 21.7M |
| 2024-11-25 | 12.58 | 13.28 | 12.55 | 12.75 | 53.4M |
| 2024-11-22 | 12.55 | 12.57 | 12.12 | 12.15 | 22.5M |
| 2024-11-21 | 12.65 | 12.86 | 12.48 | 12.58 | 21.5M |
| 2024-11-20 | 12.64 | 12.82 | 12.40 | 12.63 | 27.7M |
| 2024-11-19 | 12.55 | 12.76 | 12.37 | 12.70 | 24.2M |
| 2024-11-18 | 12.45 | 12.87 | 12.36 | 12.53 | 38.2M |
| 2024-11-15 | 13.01 | 13.08 | 12.42 | 12.48 | 53.8M |
| 2024-11-14 | 13.12 | 13.25 | 12.93 | 13.02 | 32.4M |
| 2024-11-13 | 13.16 | 13.31 | 12.86 | 13.12 | 33.6M |
| 2024-11-12 | 13.38 | 13.64 | 13.15 | 13.26 | 40.5M |
| 2024-11-11 | 13.27 | 13.53 | 13.21 | 13.38 | 39.9M |
| 2024-11-08 | 13.36 | 13.78 | 13.36 | 13.40 | 52.3M |
| 2024-11-07 | 13.00 | 13.55 | 12.86 | 13.32 | 68.6M |
| 2024-11-06 | 12.40 | 13.57 | 12.38 | 13.17 | 97.7M |
| 2024-11-05 | 12.17 | 12.46 | 12.13 | 12.40 | 52.1M |
| 2024-11-04 | 11.95 | 12.29 | 11.89 | 12.17 | 49.5M |
| 2024-11-01 | 11.97 | 12.22 | 11.54 | 11.94 | 55.7M |
| 2024-10-31 | 11.91 | 12.23 | 11.60 | 12.04 | 65.0M |
| 2024-10-30 | 11.62 | 12.15 | 11.60 | 11.91 | 50.3M |
| 2024-10-29 | 12.05 | 12.24 | 11.65 | 11.70 | 53.8M |
| 2024-10-28 | 12.44 | 12.48 | 11.95 | 12.04 | 58.2M |
| 2024-10-25 | 11.59 | 12.38 | 11.53 | 12.25 | 70.4M |
| 2024-10-24 | 12.00 | 12.00 | 11.60 | 11.64 | 57.5M |
| 2024-10-23 | 11.38 | 12.36 | 11.32 | 12.07 | 123.5M |
| 2024-10-22 | 10.61 | 11.54 | 10.52 | 11.39 | 85.1M |
| 2024-10-21 | 10.39 | 10.82 | 10.39 | 10.61 | 44.6M |
| 2024-10-18 | 10.00 | 10.59 | 9.93 | 10.34 | 45.4M |
| 2024-10-17 | 10.18 | 10.35 | 9.99 | 10.00 | 25.3M |
| 2024-10-16 | 10.07 | 10.26 | 10.01 | 10.18 | 28.9M |
| 2024-10-15 | 10.53 | 10.55 | 10.21 | 10.22 | 28.3M |
| 2024-10-14 | 10.50 | 10.63 | 10.30 | 10.55 | 32.5M |
| 2024-10-11 | 11.00 | 11.05 | 10.33 | 10.43 | 38.4M |
| 2024-10-10 | 10.78 | 11.33 | 10.78 | 10.97 | 60.0M |
| 2024-10-09 | 11.50 | 11.50 | 10.54 | 10.69 | 77.0M |
| 2024-10-08 | 11.88 | 11.88 | 11.00 | 11.64 | 110.5M |
| 2024-09-30 | 10.32 | 10.80 | 10.10 | 10.80 | 86.0M |
| 2024-09-27 | 9.24 | 9.88 | 9.24 | 9.82 | 41.0M |
| 2024-09-26 | 8.74 | 9.08 | 8.71 | 9.08 | 33.1M |
| 2024-09-25 | 8.62 | 9.10 | 8.60 | 8.75 | 53.2M |
| 2024-09-24 | 8.15 | 8.52 | 8.02 | 8.51 | 41.7M |
| 2024-09-23 | 8.35 | 8.39 | 8.10 | 8.11 | 22.7M |
| 2024-09-20 | 8.45 | 8.45 | 8.26 | 8.36 | 15.8M |
| 2024-09-19 | 8.39 | 8.57 | 8.31 | 8.44 | 14.6M |
| 2024-09-18 | 8.35 | 8.39 | 8.19 | 8.34 | 12.7M |
| 2024-09-13 | 8.47 | 8.53 | 8.34 | 8.35 | 13.2M |
| 2024-09-12 | 8.42 | 8.65 | 8.39 | 8.46 | 16.7M |
| 2024-09-11 | 8.42 | 8.50 | 8.35 | 8.42 | 13.6M |
| 2024-09-10 | 8.39 | 8.48 | 8.28 | 8.43 | 15.1M |
| 2024-09-09 | 8.50 | 8.50 | 8.34 | 8.38 | 18.0M |
| 2024-09-06 | 8.73 | 8.75 | 8.46 | 8.50 | 22.7M |
| 2024-09-05 | 8.78 | 8.93 | 8.68 | 8.74 | 18.3M |
| 2024-09-04 | 8.60 | 8.89 | 8.58 | 8.77 | 22.0M |
| 2024-09-03 | 8.65 | 8.72 | 8.56 | 8.68 | 21.9M |
| 2024-09-02 | 9.06 | 9.13 | 8.63 | 8.64 | 35.9M |
| 2024-08-30 | 9.00 | 9.25 | 8.90 | 9.13 | 24.9M |
| 2024-08-29 | 9.05 | 9.20 | 8.88 | 9.03 | 27.0M |
| 2024-08-28 | 8.60 | 9.08 | 8.58 | 9.00 | 27.0M |
| 2024-08-27 | 8.66 | 8.72 | 8.48 | 8.63 | 15.7M |
| 2024-08-26 | 8.59 | 8.83 | 8.53 | 8.67 | 22.2M |
| 2024-08-23 | 8.56 | 8.67 | 8.45 | 8.47 | 15.1M |
| 2024-08-22 | 8.93 | 9.03 | 8.58 | 8.58 | 25.3M |
| 2024-08-21 | 8.98 | 9.00 | 8.85 | 8.86 | 13.0M |
| 2024-08-20 | 9.19 | 9.23 | 9.00 | 9.01 | 14.0M |
| 2024-08-19 | 9.21 | 9.31 | 9.17 | 9.21 | 12.6M |
| 2024-08-16 | 9.33 | 9.37 | 9.21 | 9.25 | 13.2M |
| 2024-08-15 | 9.35 | 9.48 | 9.22 | 9.35 | 14.1M |
| 2024-08-14 | 9.58 | 9.61 | 9.32 | 9.32 | 14.0M |
| 2024-08-13 | 9.46 | 9.63 | 9.39 | 9.57 | 12.1M |
| 2024-08-12 | 9.70 | 9.77 | 9.48 | 9.52 | 17.4M |
| 2024-08-09 | 9.72 | 9.79 | 9.49 | 9.49 | 15.5M |
| 2024-08-08 | 9.75 | 9.79 | 9.59 | 9.68 | 14.8M |
| 2024-08-07 | 9.87 | 9.90 | 9.74 | 9.76 | 14.3M |
| 2024-08-06 | 9.65 | 9.94 | 9.65 | 9.87 | 28.4M |
| 2024-08-05 | 9.62 | 9.84 | 9.54 | 9.56 | 24.1M |
| 2024-08-02 | 9.80 | 10.01 | 9.73 | 9.75 | 26.2M |
| 2024-08-01 | 9.91 | 10.01 | 9.77 | 9.85 | 22.7M |
| 2024-07-31 | 9.73 | 9.97 | 9.52 | 9.94 | 35.2M |
| 2024-07-30 | 9.70 | 9.87 | 9.63 | 9.74 | 20.9M |
| 2024-07-29 | 10.05 | 10.10 | 9.73 | 9.77 | 42.1M |
| 2024-07-26 | 9.80 | 10.23 | 9.65 | 10.05 | 61.6M |
| 2024-07-25 | 9.48 | 9.84 | 9.46 | 9.78 | 39.2M |
| 2024-07-24 | 9.42 | 9.71 | 9.39 | 9.54 | 27.8M |
| 2024-07-23 | 9.50 | 9.74 | 9.44 | 9.45 | 30.7M |
| 2024-07-22 | 9.29 | 9.57 | 9.28 | 9.51 | 25.3M |
| 2024-07-19 | 9.15 | 9.35 | 9.14 | 9.29 | 16.9M |
| 2024-07-18 | 9.01 | 9.22 | 8.88 | 9.17 | 16.1M |
| 2024-07-17 | 9.12 | 9.14 | 8.97 | 9.05 | 14.2M |
| 2024-07-16 | 9.13 | 9.15 | 8.84 | 9.09 | 20.6M |
| 2024-07-15 | 9.20 | 9.25 | 9.05 | 9.13 | 18.7M |
| 2024-07-12 | 9.10 | 9.33 | 9.08 | 9.28 | 28.1M |
| 2024-07-11 | 9.09 | 9.20 | 9.00 | 9.15 | 28.1M |
| 2024-07-10 | 8.89 | 9.16 | 8.86 | 8.97 | 17.7M |
| 2024-07-09 | 8.82 | 8.97 | 8.65 | 8.93 | 18.5M |
| 2024-07-08 | 9.01 | 9.06 | 8.80 | 8.82 | 16.7M |
| 2024-07-05 | 9.02 | 9.04 | 8.87 | 9.00 | 16.9M |
| 2024-07-04 | 9.40 | 9.47 | 9.23 | 9.27 | 15.7M |
| 2024-07-03 | 9.53 | 9.56 | 9.37 | 9.42 | 16.2M |
| 2024-07-02 | 9.68 | 9.83 | 9.48 | 9.51 | 23.6M |
| 2024-07-01 | 9.44 | 9.90 | 9.44 | 9.80 | 31.8M |
| 2024-06-28 | 9.55 | 9.66 | 9.42 | 9.44 | 23.0M |
| 2024-06-27 | 9.78 | 9.89 | 9.53 | 9.55 | 19.9M |
| 2024-06-26 | 9.67 | 9.84 | 9.49 | 9.81 | 20.4M |
| 2024-06-25 | 9.71 | 9.92 | 9.59 | 9.67 | 23.4M |
| 2024-06-24 | 9.87 | 9.88 | 9.62 | 9.69 | 28.1M |
| 2024-06-21 | 9.92 | 9.99 | 9.80 | 9.86 | 23.8M |
| 2024-06-20 | 10.15 | 10.23 | 9.94 | 9.94 | 33.8M |
| 2024-06-19 | 10.50 | 10.52 | 10.19 | 10.20 | 46.2M |
| 2024-06-18 | 10.48 | 10.62 | 10.34 | 10.56 | 37.3M |
| 2024-06-17 | 10.84 | 10.84 | 10.31 | 10.55 | 87.2M |
| 2024-06-14 | 10.29 | 10.97 | 10.19 | 10.97 | 102.7M |
| 2024-06-13 | 10.21 | 10.49 | 10.18 | 10.33 | 42.4M |
| 2024-06-12 | 10.18 | 10.27 | 10.02 | 10.24 | 31.8M |
| 2024-06-11 | 10.19 | 10.25 | 9.99 | 10.21 | 30.2M |
| 2024-06-07 | 10.28 | 10.36 | 10.04 | 10.23 | 33.1M |
| 2024-06-06 | 10.33 | 10.48 | 10.20 | 10.27 | 27.6M |
| 2024-06-05 | 10.37 | 10.49 | 10.28 | 10.37 | 26.1M |
| 2024-06-04 | 10.19 | 10.42 | 10.07 | 10.41 | 26.0M |
| 2024-06-03 | 10.00 | 10.29 | 10.00 | 10.23 | 37.3M |
| 2024-05-31 | 10.33 | 10.42 | 10.17 | 10.17 | 45.9M |
| 2024-05-30 | 10.59 | 10.67 | 10.33 | 10.41 | 33.2M |
| 2024-05-29 | 10.29 | 10.77 | 10.26 | 10.48 | 51.8M |
| 2024-05-28 | 10.38 | 10.62 | 10.35 | 10.35 | 31.1M |
| 2024-05-27 | 10.42 | 10.48 | 10.21 | 10.42 | 30.6M |
| 2024-05-24 | 10.42 | 10.58 | 10.36 | 10.39 | 23.4M |
| 2024-05-23 | 10.52 | 10.54 | 10.39 | 10.42 | 27.9M |
| 2024-05-22 | 10.38 | 10.70 | 10.34 | 10.63 | 40.9M |
| 2024-05-21 | 10.51 | 10.53 | 10.28 | 10.32 | 21.7M |
| 2024-05-20 | 10.50 | 10.68 | 10.41 | 10.54 | 33.5M |
| 2024-05-17 | 10.47 | 10.55 | 10.23 | 10.53 | 41.0M |
| 2024-05-16 | 10.45 | 10.66 | 10.40 | 10.52 | 30.8M |
| 2024-05-15 | 10.65 | 10.75 | 10.46 | 10.47 | 45.7M |
| 2024-05-14 | 11.00 | 11.07 | 10.62 | 10.64 | 64.4M |
| 2024-05-13 | 10.67 | 11.00 | 10.65 | 10.97 | 73.5M |
| 2024-05-10 | 10.52 | 10.77 | 10.36 | 10.65 | 58.6M |
| 2024-05-09 | 10.22 | 10.54 | 10.20 | 10.50 | 56.3M |
| 2024-05-08 | 10.14 | 10.43 | 10.10 | 10.22 | 56.3M |
| 2024-05-07 | 10.10 | 10.34 | 10.05 | 10.16 | 48.0M |
| 2024-05-06 | 10.05 | 10.13 | 9.98 | 10.09 | 50.0M |
| 2024-04-30 | 10.05 | 10.10 | 9.81 | 9.81 | 67.4M |
| 2024-04-29 | 9.32 | 10.16 | 9.32 | 10.11 | 106.4M |
| 2024-04-26 | 8.85 | 9.28 | 8.74 | 9.24 | 43.2M |
| 2024-04-25 | 8.75 | 8.93 | 8.65 | 8.88 | 23.5M |
| 2024-04-24 | 8.70 | 8.77 | 8.60 | 8.75 | 22.1M |
| 2024-04-23 | 8.72 | 8.86 | 8.66 | 8.69 | 23.8M |
| 2024-04-22 | 8.82 | 8.97 | 8.71 | 8.81 | 26.8M |
| 2024-04-19 | 9.04 | 9.07 | 8.81 | 8.84 | 29.7M |
| 2024-04-18 | 9.16 | 9.22 | 9.01 | 9.08 | 22.8M |
| 2024-04-17 | 8.98 | 9.18 | 8.96 | 9.17 | 33.6M |
| 2024-04-16 | 9.16 | 9.27 | 8.84 | 8.87 | 38.4M |
| 2024-04-15 | 9.41 | 9.61 | 9.08 | 9.27 | 44.7M |
| 2024-04-12 | 9.55 | 9.91 | 9.40 | 9.41 | 61.1M |
| 2024-04-11 | 9.11 | 9.31 | 9.02 | 9.20 | 21.0M |
| 2024-04-10 | 9.50 | 9.52 | 9.14 | 9.20 | 24.5M |
| 2024-04-09 | 9.21 | 9.54 | 9.20 | 9.54 | 36.5M |
| 2024-04-08 | 9.49 | 9.54 | 9.18 | 9.18 | 30.8M |
| 2024-04-03 | 9.75 | 9.83 | 9.55 | 9.58 | 36.6M |
| 2024-04-02 | 10.10 | 10.18 | 9.79 | 9.84 | 51.0M |
| 2024-04-01 | 9.42 | 9.69 | 9.42 | 9.69 | 22.2M |
| 2024-03-29 | 9.35 | 9.46 | 9.27 | 9.41 | 17.7M |
| 2024-03-28 | 9.30 | 9.55 | 9.30 | 9.40 | 22.8M |
| 2024-03-27 | 9.77 | 9.80 | 9.34 | 9.35 | 24.5M |
| 2024-03-26 | 9.72 | 9.82 | 9.53 | 9.77 | 30.3M |
| 2024-03-25 | 9.90 | 10.04 | 9.72 | 9.72 | 28.8M |
| 2024-03-22 | 10.27 | 10.30 | 9.94 | 9.94 | 36.8M |
| 2024-03-21 | 10.41 | 10.41 | 10.20 | 10.32 | 26.0M |
| 2024-03-20 | 10.30 | 10.49 | 10.28 | 10.37 | 24.4M |
| 2024-03-19 | 10.44 | 10.46 | 10.29 | 10.29 | 23.4M |
| 2024-03-18 | 10.28 | 10.42 | 10.19 | 10.42 | 40.4M |
| 2024-03-15 | 10.27 | 10.40 | 10.08 | 10.22 | 30.0M |
| 2024-03-14 | 10.40 | 10.49 | 10.16 | 10.30 | 28.4M |
| 2024-03-13 | 10.43 | 10.56 | 10.28 | 10.40 | 33.1M |
| 2024-03-12 | 10.46 | 10.55 | 10.36 | 10.45 | 36.4M |
| 2024-03-11 | 10.21 | 10.46 | 10.16 | 10.44 | 46.8M |
| 2024-03-08 | 10.00 | 10.25 | 9.88 | 10.13 | 35.7M |
| 2024-03-07 | 10.28 | 10.34 | 9.90 | 9.91 | 47.3M |
| 2024-03-06 | 9.93 | 10.49 | 9.89 | 10.33 | 49.4M |
| 2024-03-05 | 10.15 | 10.15 | 9.90 | 9.97 | 30.5M |
| 2024-03-04 | 10.20 | 10.32 | 10.08 | 10.15 | 25.5M |
| 2024-03-01 | 10.26 | 10.29 | 10.10 | 10.19 | 28.2M |
| 2024-02-29 | 9.70 | 10.20 | 9.66 | 10.20 | 40.3M |
| 2024-02-28 | 10.20 | 10.52 | 9.84 | 9.84 | 53.0M |
| 2024-02-27 | 10.06 | 10.17 | 9.94 | 10.16 | 37.3M |
| 2024-02-26 | 9.98 | 10.32 | 9.86 | 10.12 | 42.9M |
| 2024-02-23 | 9.63 | 9.97 | 9.61 | 9.96 | 41.8M |
| 2024-02-22 | 9.43 | 9.66 | 9.40 | 9.63 | 35.0M |
| 2024-02-21 | 9.41 | 9.75 | 9.22 | 9.54 | 54.0M |
| 2024-02-20 | 9.15 | 9.25 | 8.95 | 9.21 | 32.5M |
| 2024-02-19 | 9.17 | 9.26 | 8.96 | 9.18 | 48.0M |
| 2024-02-08 | 8.90 | 9.13 | 8.60 | 9.07 | 63.9M |
| 2024-02-07 | 8.45 | 8.94 | 8.45 | 8.76 | 70.4M |
| 2024-02-06 | 8.12 | 8.52 | 7.87 | 8.45 | 66.8M |
| 2024-02-05 | 8.71 | 8.71 | 7.85 | 8.18 | 67.7M |
| 2024-02-02 | 9.05 | 9.45 | 8.43 | 8.72 | 82.3M |
| 2024-02-01 | 8.60 | 9.48 | 8.40 | 9.07 | 138.3M |
| 2024-01-31 | 9.00 | 9.10 | 9.00 | 9.00 | 49.6M |
| 2024-01-30 | 10.33 | 10.44 | 9.99 | 10.00 | 23.7M |
| 2024-01-29 | 10.71 | 10.74 | 10.35 | 10.37 | 22.4M |
| 2024-01-26 | 10.74 | 10.86 | 10.65 | 10.67 | 23.9M |
| 2024-01-25 | 10.52 | 10.83 | 10.37 | 10.80 | 35.0M |
| 2024-01-24 | 10.53 | 10.67 | 10.10 | 10.51 | 33.1M |
| 2024-01-23 | 10.36 | 10.57 | 10.20 | 10.45 | 39.8M |
| 2024-01-22 | 10.89 | 10.90 | 10.28 | 10.42 | 36.0M |
| 2024-01-19 | 11.09 | 11.44 | 10.91 | 10.91 | 33.6M |
| 2024-01-18 | 10.88 | 11.15 | 10.72 | 11.12 | 37.9M |
| 2024-01-17 | 11.24 | 11.25 | 10.92 | 10.93 | 31.6M |
| 2024-01-16 | 11.31 | 11.44 | 11.09 | 11.28 | 45.3M |
| 2024-01-15 | 11.51 | 11.65 | 11.32 | 11.34 | 30.6M |
| 2024-01-12 | 11.82 | 11.89 | 11.49 | 11.60 | 42.6M |
| 2024-01-11 | 11.68 | 11.90 | 11.51 | 11.86 | 29.1M |
| 2024-01-10 | 11.62 | 11.90 | 11.48 | 11.67 | 22.6M |
| 2024-01-09 | 11.63 | 12.00 | 11.40 | 11.72 | 25.1M |
| 2024-01-08 | 11.80 | 11.99 | 11.62 | 11.64 | 19.3M |
| 2024-01-05 | 12.13 | 12.31 | 11.75 | 11.83 | 21.0M |
| 2024-01-04 | 12.33 | 12.33 | 12.00 | 12.12 | 18.6M |
| 2024-01-03 | 12.28 | 12.45 | 12.24 | 12.33 | 18.8M |
| 2024-01-02 | 12.56 | 12.59 | 12.32 | 12.36 | 20.4M |