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 |
|---|---|---|---|---|---|
| 2024-12-30 | 20,850.00 | 21,270.00 | 20,700.00 | 20,970.00 | 0.0M |
| 2024-12-27 | 20,990.00 | 20,990.00 | 20,940.00 | 20,940.00 | 0.0M |
| 2024-12-26 | 20,890.00 | 20,890.00 | 20,730.00 | 20,730.00 | 0.0M |
| 2024-12-25 | 20,890.00 | 20,890.00 | 20,890.00 | 20,890.00 | 0.0M |
| 2024-12-24 | 20,615.00 | 20,895.00 | 20,615.00 | 20,895.00 | 0.0M |
| 2024-12-23 | 20,900.00 | 20,900.00 | 20,580.00 | 20,580.00 | 0.0M |
| 2024-12-20 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 0.0M |
| 2024-12-18 | 21,010.00 | 21,010.00 | 21,000.00 | 21,000.00 | 0.0M |
| 2024-12-17 | 20,990.00 | 20,990.00 | 20,985.00 | 20,985.00 | 0.0M |
| 2024-12-16 | 20,655.00 | 20,750.00 | 20,655.00 | 20,750.00 | 0.0M |
| 2024-12-13 | 20,960.00 | 20,960.00 | 20,960.00 | 20,960.00 | 0.0M |
| 2024-12-12 | 20,755.00 | 20,755.00 | 20,755.00 | 20,755.00 | 0.0M |
| 2024-12-11 | 20,985.00 | 20,985.00 | 20,985.00 | 20,985.00 | 0.0M |
| 2024-12-10 | 20,790.00 | 20,790.00 | 20,790.00 | 20,790.00 | 0.0M |
| 2024-12-09 | 20,110.00 | 20,330.00 | 20,070.00 | 20,330.00 | 0.0M |
| 2024-12-04 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.0M |
| 2024-12-03 | 20,000.00 | 20,380.00 | 20,000.00 | 20,380.00 | 0.0M |
| 2024-12-02 | 20,300.00 | 20,725.00 | 20,300.00 | 20,300.00 | 0.0M |
| 2024-11-29 | 20,300.00 | 20,325.00 | 20,300.00 | 20,300.00 | 0.0M |
| 2024-11-28 | 20,305.00 | 20,305.00 | 20,300.00 | 20,300.00 | 0.0M |
| 2024-11-27 | 20,770.00 | 20,770.00 | 20,770.00 | 20,770.00 | 0.0M |
| 2024-11-25 | 20,405.00 | 20,780.00 | 20,405.00 | 20,770.00 | 0.0M |
| 2024-11-22 | 20,495.00 | 20,800.00 | 20,495.00 | 20,800.00 | 0.0M |
| 2024-11-21 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 0.0M |
| 2024-11-20 | 20,945.00 | 20,945.00 | 20,945.00 | 20,945.00 | 0.0M |
| 2024-11-15 | 21,085.00 | 21,085.00 | 20,950.00 | 20,950.00 | 0.0M |
| 2024-11-14 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 0.0M |
| 2024-11-13 | 21,095.00 | 21,150.00 | 20,560.00 | 20,625.00 | 0.0M |
| 2024-11-12 | 20,895.00 | 21,090.00 | 20,660.00 | 20,660.00 | 0.0M |
| 2024-11-11 | 20,900.00 | 20,900.00 | 20,720.00 | 20,720.00 | 0.0M |
| 2024-11-08 | 20,550.00 | 20,570.00 | 20,550.00 | 20,570.00 | 0.0M |
| 2024-11-07 | 20,720.00 | 20,790.00 | 20,395.00 | 20,395.00 | 0.0M |
| 2024-11-05 | 20,050.00 | 20,220.00 | 20,000.00 | 20,220.00 | 0.0M |
| 2024-11-01 | 20,535.00 | 20,535.00 | 20,210.00 | 20,215.00 | 0.0M |
| 2024-10-24 | 20,550.00 | 20,735.00 | 20,530.00 | 20,535.00 | 0.0M |
| 2024-10-23 | 20,690.00 | 20,775.00 | 20,690.00 | 20,775.00 | 0.0M |
| 2024-10-22 | 20,710.00 | 20,845.00 | 20,710.00 | 20,845.00 | 0.0M |
| 2024-10-21 | 20,300.00 | 20,800.00 | 20,285.00 | 20,735.00 | 0.0M |
| 2024-10-18 | 20,790.00 | 20,895.00 | 20,560.00 | 20,750.00 | 0.0M |
| 2024-10-17 | 20,310.00 | 20,355.00 | 20,310.00 | 20,350.00 | 0.0M |
| 2024-10-16 | 20,270.00 | 20,270.00 | 20,270.00 | 20,270.00 | 0.0M |
| 2024-10-15 | 20,390.00 | 20,700.00 | 20,390.00 | 20,700.00 | 0.0M |
| 2024-10-11 | 20,300.00 | 20,300.00 | 20,220.00 | 20,220.00 | 0.0M |
| 2024-10-10 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 0.0M |
| 2024-10-07 | 20,620.00 | 20,620.00 | 20,140.00 | 20,550.00 | 0.0M |
| 2024-10-04 | 20,345.00 | 20,345.00 | 20,345.00 | 20,345.00 | 0.0M |
| 2024-10-03 | 20,545.00 | 20,545.00 | 20,270.00 | 20,270.00 | 0.0M |
| 2024-10-02 | 20,395.00 | 20,395.00 | 20,395.00 | 20,395.00 | 0.0M |
| 2024-10-01 | 20,165.00 | 20,165.00 | 20,165.00 | 20,165.00 | 0.0M |
| 2024-09-30 | 20,355.00 | 20,355.00 | 20,230.00 | 20,335.00 | 0.0M |
| 2024-09-27 | 20,695.00 | 20,695.00 | 20,690.00 | 20,690.00 | 0.0M |
| 2024-09-26 | 20,770.00 | 20,780.00 | 20,770.00 | 20,775.00 | 0.0M |
| 2024-09-25 | 20,790.00 | 20,790.00 | 20,640.00 | 20,640.00 | 0.0M |
| 2024-09-24 | 20,495.00 | 20,780.00 | 20,495.00 | 20,615.00 | 0.0M |
| 2024-09-20 | 20,270.00 | 20,270.00 | 20,210.00 | 20,210.00 | 0.0M |
| 2024-09-19 | 19,900.00 | 20,000.00 | 19,900.00 | 20,000.00 | 0.0M |
| 2024-09-18 | 19,665.00 | 19,885.00 | 19,590.00 | 19,845.00 | 0.0M |
| 2024-09-13 | 19,485.00 | 19,485.00 | 19,210.00 | 19,210.00 | 0.0M |
| 2024-09-12 | 19,405.00 | 19,735.00 | 19,405.00 | 19,735.00 | 0.0M |
| 2024-09-11 | 19,705.00 | 19,705.00 | 19,400.00 | 19,400.00 | 0.0M |
| 2024-09-10 | 19,490.00 | 19,490.00 | 19,490.00 | 19,490.00 | 0.0M |
| 2024-09-09 | 19,455.00 | 19,455.00 | 19,455.00 | 19,455.00 | 0.0M |
| 2024-09-06 | 19,590.00 | 19,590.00 | 19,550.00 | 19,550.00 | 0.0M |
| 2024-09-05 | 19,255.00 | 19,255.00 | 19,045.00 | 19,045.00 | 0.0M |
| 2024-09-04 | 19,795.00 | 19,795.00 | 19,795.00 | 19,795.00 | 0.0M |
| 2024-09-03 | 19,810.00 | 19,810.00 | 19,810.00 | 19,810.00 | 0.0M |
| 2024-09-02 | 19,755.00 | 19,810.00 | 19,755.00 | 19,810.00 | 0.0M |
| 2024-08-30 | 19,225.00 | 19,480.00 | 19,225.00 | 19,480.00 | 0.0M |
| 2024-08-28 | 19,450.00 | 19,450.00 | 19,450.00 | 19,450.00 | 0.0M |
| 2024-08-27 | 19,315.00 | 19,475.00 | 19,315.00 | 19,450.00 | 0.0M |
| 2024-08-26 | 19,285.00 | 19,385.00 | 18,915.00 | 18,915.00 | 0.0M |
| 2024-08-19 | 18,995.00 | 18,995.00 | 18,695.00 | 18,695.00 | 0.0M |
| 2024-08-16 | 18,890.00 | 18,890.00 | 18,890.00 | 18,890.00 | 0.0M |
| 2024-08-14 | 18,345.00 | 18,455.00 | 18,345.00 | 18,390.00 | 0.0M |
| 2024-08-13 | 17,990.00 | 18,315.00 | 17,990.00 | 18,310.00 | 0.0M |
| 2024-08-08 | 17,520.00 | 17,860.00 | 17,520.00 | 17,860.00 | 0.0M |
| 2024-08-07 | 17,420.00 | 17,680.00 | 17,395.00 | 17,680.00 | 0.0M |
| 2024-08-06 | 17,335.00 | 17,685.00 | 17,335.00 | 17,395.00 | 0.0M |
| 2024-08-05 | 18,250.00 | 18,350.00 | 17,630.00 | 17,655.00 | 0.0M |
| 2024-08-02 | 18,500.00 | 18,500.00 | 18,355.00 | 18,355.00 | 0.0M |
| 2024-08-01 | 18,955.00 | 18,955.00 | 18,505.00 | 18,505.00 | 0.0M |
| 2024-07-31 | 19,025.00 | 19,025.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2024-07-29 | 19,000.00 | 19,500.00 | 19,000.00 | 19,160.00 | 0.0M |
| 2024-07-26 | 19,215.00 | 19,215.00 | 19,215.00 | 19,215.00 | 0.0M |
| 2024-07-25 | 19,180.00 | 19,180.00 | 19,180.00 | 19,180.00 | 0.0M |
| 2024-07-24 | 19,265.00 | 19,370.00 | 19,110.00 | 19,370.00 | 0.0M |
| 2024-07-23 | 19,725.00 | 19,725.00 | 19,590.00 | 19,590.00 | 0.0M |
| 2024-07-22 | 20,040.00 | 20,040.00 | 19,790.00 | 19,790.00 | 0.0M |
| 2024-07-19 | 19,665.00 | 19,665.00 | 19,665.00 | 19,665.00 | 0.0M |
| 2024-07-18 | 19,800.00 | 19,905.00 | 19,665.00 | 19,665.00 | 0.0M |
| 2024-07-17 | 19,960.00 | 19,960.00 | 19,915.00 | 19,915.00 | 0.0M |
| 2024-07-16 | 20,050.00 | 20,100.00 | 20,050.00 | 20,100.00 | 0.0M |
| 2024-07-12 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 0.0M |
| 2024-07-11 | 20,200.00 | 20,200.00 | 19,960.00 | 19,995.00 | 0.0M |
| 2024-07-10 | 20,000.00 | 20,195.00 | 19,955.00 | 20,150.00 | 0.0M |
| 2024-07-09 | 20,000.00 | 20,000.00 | 19,850.00 | 19,850.00 | 0.0M |
| 2024-07-08 | 19,995.00 | 19,995.00 | 19,860.00 | 19,870.00 | 0.0M |
| 2024-07-05 | 19,900.00 | 19,900.00 | 19,865.00 | 19,865.00 | 0.0M |
| 2024-07-04 | 19,890.00 | 19,895.00 | 19,830.00 | 19,840.00 | 0.0M |
| 2024-07-03 | 19,685.00 | 19,685.00 | 19,685.00 | 19,685.00 | 0.0M |
| 2024-07-02 | 19,445.00 | 19,445.00 | 19,445.00 | 19,445.00 | 0.0M |
| 2024-07-01 | 19,680.00 | 19,680.00 | 19,400.00 | 19,450.00 | 0.0M |
| 2024-06-28 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 0.0M |
| 2024-06-27 | 18,960.00 | 18,960.00 | 18,960.00 | 18,960.00 | 0.0M |
| 2024-06-26 | 18,710.00 | 18,900.00 | 18,710.00 | 18,900.00 | 0.0M |
| 2024-06-25 | 18,705.00 | 19,105.00 | 18,705.00 | 19,105.00 | 0.0M |
| 2024-06-24 | 18,615.00 | 19,030.00 | 18,615.00 | 19,030.00 | 0.0M |
| 2024-06-21 | 18,450.00 | 18,480.00 | 18,450.00 | 18,480.00 | 0.0M |
| 2024-06-20 | 18,405.00 | 18,555.00 | 18,385.00 | 18,385.00 | 0.0M |
| 2024-06-19 | 18,795.00 | 18,795.00 | 18,795.00 | 18,795.00 | 0.0M |
| 2024-06-17 | 18,530.00 | 18,810.00 | 18,530.00 | 18,530.00 | 0.0M |
| 2024-06-13 | 18,860.00 | 18,860.00 | 18,560.00 | 18,560.00 | 0.0M |
| 2024-06-12 | 18,765.00 | 18,765.00 | 18,545.00 | 18,600.00 | 0.0M |
| 2024-06-11 | 18,605.00 | 18,765.00 | 18,605.00 | 18,765.00 | 0.0M |
| 2024-06-10 | 19,165.00 | 19,165.00 | 18,600.00 | 18,600.00 | 0.0M |
| 2024-06-07 | 18,565.00 | 18,565.00 | 18,565.00 | 18,565.00 | 0.0M |
| 2024-06-06 | 18,890.00 | 18,890.00 | 18,810.00 | 18,810.00 | 0.0M |
| 2024-06-05 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | 0.0M |
| 2024-06-04 | 18,990.00 | 19,010.00 | 18,960.00 | 18,960.00 | 0.0M |
| 2024-06-03 | 19,150.00 | 19,150.00 | 18,850.00 | 18,850.00 | 0.0M |
| 2024-05-31 | 18,815.00 | 18,815.00 | 18,815.00 | 18,815.00 | 0.0M |
| 2024-05-30 | 18,990.00 | 18,990.00 | 18,525.00 | 18,895.00 | 0.0M |
| 2024-05-29 | 19,005.00 | 19,120.00 | 19,005.00 | 19,120.00 | 0.0M |
| 2024-05-28 | 19,075.00 | 19,075.00 | 19,075.00 | 19,075.00 | 0.0M |
| 2024-05-27 | 19,180.00 | 19,180.00 | 19,115.00 | 19,115.00 | 0.0M |
| 2024-05-24 | 19,205.00 | 19,205.00 | 19,180.00 | 19,180.00 | 0.0M |
| 2024-05-23 | 19,185.00 | 19,185.00 | 19,125.00 | 19,125.00 | 0.0M |
| 2024-05-22 | 19,090.00 | 19,090.00 | 19,090.00 | 19,090.00 | 0.0M |
| 2024-05-21 | 19,120.00 | 19,120.00 | 18,940.00 | 18,960.00 | 0.0M |
| 2024-05-20 | 18,835.00 | 19,000.00 | 18,835.00 | 19,000.00 | 0.0M |
| 2024-05-17 | 18,805.00 | 18,995.00 | 18,805.00 | 18,995.00 | 0.0M |
| 2024-05-16 | 18,740.00 | 18,750.00 | 18,685.00 | 18,735.00 | 0.0M |
| 2024-05-15 | 18,640.00 | 18,750.00 | 18,640.00 | 18,750.00 | 0.0M |
| 2024-05-14 | 18,615.00 | 18,615.00 | 18,615.00 | 18,615.00 | 0.0M |
| 2024-05-13 | 18,275.00 | 18,485.00 | 18,275.00 | 18,485.00 | 0.0M |
| 2024-05-09 | 18,720.00 | 18,720.00 | 18,455.00 | 18,455.00 | 0.0M |
| 2024-05-07 | 18,355.00 | 18,565.00 | 18,355.00 | 18,565.00 | 0.0M |
| 2024-05-02 | 18,690.00 | 18,690.00 | 18,690.00 | 18,690.00 | 0.0M |
| 2024-05-01 | 18,680.00 | 18,690.00 | 18,680.00 | 18,690.00 | 0.0M |
| 2024-04-30 | 18,720.00 | 18,720.00 | 18,530.00 | 18,530.00 | 0.0M |
| 2024-04-26 | 18,320.00 | 18,555.00 | 18,320.00 | 18,555.00 | 0.0M |
| 2024-04-25 | 18,490.00 | 18,490.00 | 18,490.00 | 18,490.00 | 0.0M |
| 2024-04-24 | 18,330.00 | 18,330.00 | 18,330.00 | 18,330.00 | 0.0M |
| 2024-04-22 | 18,430.00 | 18,430.00 | 18,140.00 | 18,140.00 | 0.0M |
| 2024-04-19 | 18,105.00 | 18,105.00 | 18,005.00 | 18,030.00 | 0.0M |
| 2024-04-18 | 18,205.00 | 18,205.00 | 18,205.00 | 18,205.00 | 0.0M |
| 2024-04-17 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 0.0M |
| 2024-04-15 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 0.0M |
| 2024-04-12 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0.0M |
| 2024-04-11 | 18,410.00 | 18,670.00 | 18,410.00 | 18,670.00 | 0.0M |
| 2024-04-10 | 18,190.00 | 18,195.00 | 18,190.00 | 18,195.00 | 0.0M |
| 2024-04-09 | 18,190.00 | 18,190.00 | 18,190.00 | 18,190.00 | 0.0M |
| 2024-04-08 | 18,630.00 | 18,630.00 | 18,370.00 | 18,375.00 | 0.0M |
| 2024-04-04 | 18,360.00 | 18,360.00 | 18,355.00 | 18,355.00 | 0.0M |
| 2024-04-02 | 18,400.00 | 18,400.00 | 18,395.00 | 18,395.00 | 0.0M |
| 2024-04-01 | 18,670.00 | 18,670.00 | 18,385.00 | 18,385.00 | 0.0M |
| 2024-03-29 | 18,445.00 | 18,445.00 | 18,425.00 | 18,425.00 | 0.0M |
| 2024-03-28 | 18,575.00 | 18,575.00 | 18,575.00 | 18,575.00 | 0.0M |
| 2024-03-27 | 18,705.00 | 18,705.00 | 18,325.00 | 18,380.00 | 0.0M |
| 2024-03-26 | 18,265.00 | 18,395.00 | 18,225.00 | 18,395.00 | 0.0M |
| 2024-03-25 | 18,450.00 | 18,790.00 | 18,450.00 | 18,790.00 | 0.0M |
| 2024-03-21 | 18,250.00 | 18,405.00 | 18,180.00 | 18,405.00 | 0.0M |
| 2024-03-15 | 18,015.00 | 18,250.00 | 17,900.00 | 17,900.00 | 0.0M |
| 2024-03-14 | 17,975.00 | 17,975.00 | 17,805.00 | 17,805.00 | 0.0M |
| 2024-03-13 | 17,705.00 | 17,705.00 | 17,705.00 | 17,705.00 | 0.0M |
| 2024-03-12 | 17,855.00 | 17,855.00 | 17,855.00 | 17,855.00 | 0.0M |
| 2024-03-11 | 17,850.00 | 17,850.00 | 17,800.00 | 17,800.00 | 0.0M |
| 2024-03-08 | 17,920.00 | 17,920.00 | 17,700.00 | 17,700.00 | 0.0M |
| 2024-03-07 | 18,055.00 | 18,060.00 | 17,700.00 | 17,700.00 | 0.0M |
| 2024-03-06 | 17,910.00 | 17,910.00 | 17,840.00 | 17,840.00 | 0.0M |
| 2024-03-05 | 17,855.00 | 17,855.00 | 17,850.00 | 17,850.00 | 0.0M |
| 2024-03-04 | 18,100.00 | 18,100.00 | 17,840.00 | 17,840.00 | 0.0M |
| 2024-03-01 | 17,850.00 | 18,120.00 | 17,850.00 | 18,090.00 | 0.0M |
| 2024-02-29 | 18,160.00 | 18,160.00 | 17,840.00 | 17,840.00 | 0.0M |
| 2024-02-28 | 18,250.00 | 18,250.00 | 18,085.00 | 18,200.00 | 0.0M |
| 2024-02-27 | 18,265.00 | 18,265.00 | 18,265.00 | 18,265.00 | 0.0M |
| 2024-02-26 | 18,165.00 | 18,210.00 | 18,150.00 | 18,205.00 | 0.0M |
| 2024-02-22 | 18,200.00 | 18,430.00 | 18,200.00 | 18,430.00 | 0.0M |
| 2024-02-21 | 17,995.00 | 18,005.00 | 17,995.00 | 18,000.00 | 0.0M |
| 2024-02-20 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 0.0M |
| 2024-02-19 | 17,645.00 | 17,950.00 | 17,645.00 | 17,950.00 | 0.0M |
| 2024-02-16 | 17,940.00 | 17,940.00 | 17,585.00 | 17,620.00 | 0.0M |
| 2024-02-14 | 17,710.00 | 17,710.00 | 17,600.00 | 17,610.00 | 0.0M |
| 2024-02-09 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 0.0M |
| 2024-02-07 | 17,175.00 | 17,175.00 | 17,175.00 | 17,175.00 | 0.0M |
| 2024-02-06 | 17,570.00 | 17,570.00 | 17,175.00 | 17,545.00 | 0.0M |
| 2024-02-05 | 17,190.00 | 17,400.00 | 17,190.00 | 17,400.00 | 0.0M |
| 2024-02-02 | 17,055.00 | 17,055.00 | 17,055.00 | 17,055.00 | 0.0M |
| 2024-01-31 | 17,330.00 | 17,330.00 | 17,330.00 | 17,330.00 | 0.0M |
| 2024-01-30 | 17,370.00 | 17,370.00 | 17,370.00 | 17,370.00 | 0.0M |
| 2024-01-29 | 17,485.00 | 17,485.00 | 17,210.00 | 17,480.00 | 0.0M |
| 2024-01-26 | 17,060.00 | 17,105.00 | 17,060.00 | 17,105.00 | 0.0M |
| 2024-01-25 | 17,100.00 | 17,460.00 | 17,100.00 | 17,460.00 | 0.0M |
| 2024-01-24 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 0.0M |
| 2024-01-23 | 17,565.00 | 17,565.00 | 17,150.00 | 17,540.00 | 0.0M |
| 2024-01-22 | 17,065.00 | 17,810.00 | 17,065.00 | 17,810.00 | 0.0M |
| 2024-01-19 | 17,100.00 | 17,195.00 | 17,100.00 | 17,195.00 | 0.0M |
| 2024-01-18 | 17,150.00 | 17,250.00 | 17,150.00 | 17,250.00 | 0.0M |
| 2024-01-17 | 17,495.00 | 17,495.00 | 17,495.00 | 17,495.00 | 0.0M |
| 2024-01-16 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 0.0M |
| 2024-01-15 | 17,525.00 | 17,525.00 | 17,185.00 | 17,185.00 | 0.0M |
| 2024-01-12 | 17,520.00 | 17,520.00 | 17,495.00 | 17,495.00 | 0.0M |
| 2024-01-10 | 17,235.00 | 17,235.00 | 17,235.00 | 17,235.00 | 0.0M |
| 2024-01-09 | 17,295.00 | 17,435.00 | 17,295.00 | 17,435.00 | 0.0M |
| 2024-01-04 | 17,430.00 | 17,620.00 | 17,060.00 | 17,130.00 | 0.0M |