30.35
Última Actualización: 2025-09-29
| 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 | 32.82 | 32.84 | 31.43 | 31.55 | 6.7M |
| 2024-12-30 | 31.92 | 32.82 | 31.65 | 32.50 | 7.6M |
| 2024-12-27 | 31.90 | 32.47 | 31.66 | 31.90 | 7.5M |
| 2024-12-26 | 32.14 | 32.35 | 31.76 | 31.78 | 6.1M |
| 2024-12-25 | 33.81 | 33.92 | 31.85 | 32.15 | 8.9M |
| 2024-12-24 | 33.28 | 34.09 | 33.17 | 33.81 | 6.4M |
| 2024-12-23 | 33.60 | 34.25 | 33.07 | 33.16 | 7.1M |
| 2024-12-20 | 33.20 | 33.88 | 33.17 | 33.42 | 6.0M |
| 2024-12-19 | 33.65 | 33.73 | 33.08 | 33.26 | 7.7M |
| 2024-12-18 | 34.05 | 34.24 | 33.68 | 33.83 | 4.6M |
| 2024-12-17 | 33.94 | 34.54 | 33.73 | 33.83 | 6.8M |
| 2024-12-16 | 34.52 | 34.70 | 33.63 | 33.97 | 8.5M |
| 2024-12-13 | 34.94 | 35.00 | 34.17 | 34.61 | 9.8M |
| 2024-12-12 | 34.65 | 35.49 | 34.33 | 35.13 | 7.0M |
| 2024-12-11 | 35.00 | 35.29 | 34.52 | 34.66 | 6.9M |
| 2024-12-10 | 36.22 | 36.51 | 34.89 | 34.97 | 11.5M |
| 2024-12-09 | 35.02 | 35.68 | 34.45 | 34.78 | 7.0M |
| 2024-12-06 | 35.18 | 35.99 | 34.33 | 35.32 | 10.5M |
| 2024-12-05 | 34.68 | 35.44 | 34.40 | 35.20 | 7.5M |
| 2024-12-04 | 35.75 | 35.99 | 34.35 | 34.68 | 10.3M |
| 2024-12-03 | 36.99 | 37.00 | 35.56 | 36.00 | 8.3M |
| 2024-12-02 | 36.58 | 37.16 | 35.72 | 36.71 | 10.2M |
| 2024-11-29 | 36.07 | 37.58 | 35.70 | 36.65 | 10.1M |
| 2024-11-28 | 37.00 | 37.28 | 35.98 | 36.15 | 7.6M |
| 2024-11-27 | 36.01 | 37.02 | 34.84 | 36.91 | 11.4M |
| 2024-11-26 | 37.90 | 37.90 | 36.02 | 36.15 | 10.9M |
| 2024-11-25 | 37.05 | 38.80 | 37.05 | 37.95 | 13.5M |
| 2024-11-22 | 38.61 | 38.85 | 36.60 | 36.62 | 14.7M |
| 2024-11-21 | 38.61 | 39.42 | 38.02 | 38.82 | 13.6M |
| 2024-11-20 | 38.68 | 40.15 | 38.01 | 39.17 | 20.6M |
| 2024-11-19 | 36.26 | 38.65 | 36.01 | 38.65 | 19.9M |
| 2024-11-18 | 37.02 | 38.50 | 36.01 | 36.43 | 18.7M |
| 2024-11-15 | 38.66 | 39.50 | 36.90 | 36.90 | 22.2M |
| 2024-11-14 | 41.80 | 42.82 | 39.05 | 39.30 | 24.4M |
| 2024-11-13 | 40.10 | 41.80 | 39.80 | 41.00 | 24.7M |
| 2024-11-12 | 42.55 | 44.50 | 39.69 | 40.19 | 38.8M |
| 2024-11-11 | 37.70 | 43.08 | 37.00 | 42.58 | 38.3M |
| 2024-11-08 | 36.00 | 39.16 | 35.80 | 37.00 | 33.4M |
| 2024-11-07 | 34.40 | 36.40 | 34.11 | 34.53 | 33.7M |
| 2024-11-06 | 31.99 | 33.99 | 31.66 | 33.04 | 24.8M |
| 2024-11-05 | 29.70 | 31.65 | 29.36 | 31.56 | 18.9M |
| 2024-11-04 | 29.35 | 29.90 | 28.61 | 29.39 | 9.3M |
| 2024-11-01 | 30.03 | 30.80 | 28.98 | 29.13 | 15.3M |
| 2024-10-31 | 29.71 | 30.40 | 28.79 | 29.90 | 14.5M |
| 2024-10-30 | 29.92 | 30.40 | 28.79 | 29.28 | 16.0M |
| 2024-10-29 | 29.80 | 30.45 | 28.57 | 28.60 | 12.4M |
| 2024-10-28 | 29.40 | 30.18 | 29.00 | 29.44 | 16.1M |
| 2024-10-25 | 27.77 | 29.69 | 27.50 | 28.99 | 18.7M |
| 2024-10-24 | 28.00 | 28.26 | 27.11 | 27.25 | 10.2M |
| 2024-10-23 | 27.30 | 28.57 | 27.03 | 28.05 | 16.0M |
| 2024-10-22 | 26.77 | 27.39 | 26.56 | 27.28 | 10.5M |
| 2024-10-21 | 27.44 | 28.04 | 26.82 | 27.00 | 14.5M |
| 2024-10-18 | 25.45 | 27.88 | 25.24 | 26.80 | 14.8M |
| 2024-10-17 | 25.80 | 26.34 | 25.25 | 25.27 | 7.5M |
| 2024-10-16 | 25.78 | 26.25 | 25.37 | 25.72 | 8.4M |
| 2024-10-15 | 26.90 | 27.40 | 26.20 | 26.24 | 11.3M |
| 2024-10-14 | 26.98 | 27.20 | 25.82 | 27.02 | 13.3M |
| 2024-10-11 | 28.42 | 28.88 | 26.18 | 26.61 | 14.3M |
| 2024-10-10 | 30.28 | 31.12 | 28.91 | 28.94 | 14.2M |
| 2024-10-09 | 32.02 | 33.28 | 29.80 | 29.85 | 22.5M |
| 2024-10-08 | 34.80 | 34.80 | 31.00 | 34.30 | 33.7M |
| 2024-09-30 | 26.21 | 29.05 | 25.58 | 29.00 | 27.0M |
| 2024-09-27 | 22.75 | 24.60 | 22.69 | 24.34 | 11.1M |
| 2024-09-26 | 21.01 | 22.39 | 20.92 | 22.36 | 11.4M |
| 2024-09-25 | 21.25 | 21.65 | 21.05 | 21.06 | 10.4M |
| 2024-09-24 | 19.58 | 20.86 | 19.58 | 20.85 | 13.1M |
| 2024-09-23 | 19.38 | 19.70 | 19.20 | 19.38 | 3.7M |
| 2024-09-20 | 19.88 | 19.88 | 19.30 | 19.39 | 4.6M |
| 2024-09-19 | 19.50 | 20.21 | 19.23 | 19.85 | 5.5M |
| 2024-09-18 | 19.85 | 19.99 | 19.17 | 19.38 | 4.5M |
| 2024-09-13 | 20.64 | 20.66 | 19.88 | 19.89 | 7.5M |
| 2024-09-12 | 20.78 | 21.06 | 20.55 | 20.59 | 5.5M |
| 2024-09-11 | 20.31 | 21.11 | 20.26 | 20.79 | 9.8M |
| 2024-09-10 | 20.47 | 20.53 | 19.90 | 20.23 | 5.3M |
| 2024-09-09 | 20.50 | 20.95 | 20.29 | 20.38 | 5.0M |
| 2024-09-06 | 20.95 | 21.49 | 20.71 | 20.77 | 6.5M |
| 2024-09-05 | 20.95 | 21.96 | 20.95 | 20.98 | 8.5M |
| 2024-09-04 | 20.55 | 21.30 | 20.55 | 20.77 | 8.2M |
| 2024-09-03 | 20.11 | 21.07 | 19.95 | 20.63 | 6.7M |
| 2024-09-02 | 20.85 | 21.09 | 20.13 | 20.14 | 6.0M |
| 2024-08-30 | 20.95 | 21.38 | 20.61 | 20.89 | 7.8M |
| 2024-08-29 | 19.99 | 20.87 | 19.92 | 20.69 | 7.2M |
| 2024-08-28 | 19.95 | 20.20 | 19.59 | 20.05 | 3.8M |
| 2024-08-27 | 20.62 | 20.62 | 20.00 | 20.05 | 6.0M |
| 2024-08-26 | 20.14 | 21.46 | 20.14 | 20.68 | 8.4M |
| 2024-08-23 | 20.70 | 20.79 | 20.01 | 20.03 | 7.2M |
| 2024-08-22 | 21.20 | 21.80 | 20.82 | 20.89 | 8.4M |
| 2024-08-21 | 20.54 | 21.64 | 20.29 | 21.18 | 9.1M |
| 2024-08-20 | 20.90 | 21.34 | 20.45 | 20.52 | 4.6M |
| 2024-08-19 | 21.17 | 21.57 | 20.86 | 20.88 | 4.5M |
| 2024-08-16 | 21.58 | 21.71 | 21.18 | 21.22 | 3.8M |
| 2024-08-15 | 21.36 | 22.04 | 21.17 | 21.58 | 4.4M |
| 2024-08-14 | 22.05 | 22.19 | 21.38 | 21.38 | 4.3M |
| 2024-08-13 | 21.96 | 22.33 | 21.65 | 22.00 | 4.5M |
| 2024-08-12 | 22.38 | 22.50 | 21.80 | 21.92 | 3.6M |
| 2024-08-09 | 23.11 | 23.11 | 22.20 | 22.20 | 4.6M |
| 2024-08-08 | 22.70 | 23.08 | 22.32 | 22.66 | 5.1M |
| 2024-08-07 | 22.99 | 23.13 | 22.70 | 22.77 | 5.8M |
| 2024-08-06 | 23.26 | 23.47 | 22.61 | 23.00 | 8.2M |
| 2024-08-05 | 22.59 | 24.13 | 22.33 | 22.90 | 16.2M |
| 2024-08-02 | 22.40 | 23.04 | 22.07 | 22.25 | 6.7M |
| 2024-08-01 | 23.00 | 23.02 | 22.37 | 22.54 | 4.6M |
| 2024-07-31 | 21.55 | 22.88 | 21.20 | 22.83 | 8.7M |
| 2024-07-30 | 21.29 | 21.42 | 21.00 | 21.35 | 3.1M |
| 2024-07-29 | 21.71 | 21.71 | 21.05 | 21.33 | 4.3M |
| 2024-07-26 | 21.43 | 22.14 | 21.35 | 21.67 | 4.5M |
| 2024-07-25 | 20.72 | 21.97 | 20.57 | 21.43 | 7.5M |
| 2024-07-24 | 21.39 | 21.43 | 20.75 | 20.78 | 4.6M |
| 2024-07-23 | 22.23 | 22.27 | 21.30 | 21.30 | 5.7M |
| 2024-07-22 | 22.30 | 22.80 | 21.97 | 22.17 | 5.5M |
| 2024-07-19 | 22.17 | 22.60 | 21.86 | 22.38 | 6.1M |
| 2024-07-18 | 22.30 | 22.49 | 21.71 | 22.25 | 5.2M |
| 2024-07-17 | 22.40 | 22.71 | 22.06 | 22.38 | 5.3M |
| 2024-07-16 | 22.10 | 22.63 | 22.04 | 22.31 | 6.3M |
| 2024-07-15 | 22.90 | 22.98 | 22.10 | 22.22 | 5.1M |
| 2024-07-12 | 23.37 | 23.47 | 22.61 | 22.75 | 9.7M |
| 2024-07-11 | 21.85 | 24.57 | 21.52 | 23.48 | 17.5M |
| 2024-07-10 | 21.15 | 21.87 | 20.91 | 21.02 | 6.2M |
| 2024-07-09 | 21.32 | 21.66 | 20.82 | 21.41 | 7.0M |
| 2024-07-08 | 22.25 | 22.30 | 21.29 | 21.46 | 5.9M |
| 2024-07-05 | 22.15 | 22.41 | 21.90 | 22.17 | 4.5M |
| 2024-07-04 | 22.95 | 23.28 | 22.16 | 22.19 | 6.2M |
| 2024-07-03 | 22.92 | 23.49 | 22.67 | 22.96 | 5.6M |
| 2024-07-02 | 23.06 | 23.44 | 22.68 | 22.82 | 5.0M |
| 2024-07-01 | 23.28 | 23.65 | 22.65 | 23.00 | 5.7M |
| 2024-06-28 | 23.61 | 24.11 | 23.25 | 23.28 | 5.4M |
| 2024-06-27 | 24.15 | 24.31 | 23.56 | 23.58 | 5.1M |
| 2024-06-26 | 23.39 | 24.45 | 23.05 | 24.36 | 6.8M |
| 2024-06-25 | 23.59 | 23.99 | 23.16 | 23.39 | 5.7M |
| 2024-06-24 | 24.55 | 24.55 | 23.31 | 23.59 | 9.4M |
| 2024-06-21 | 25.28 | 25.48 | 24.45 | 24.47 | 7.8M |
| 2024-06-20 | 26.07 | 26.23 | 25.22 | 25.25 | 6.3M |
| 2024-06-19 | 26.77 | 26.89 | 25.99 | 26.05 | 6.6M |
| 2024-06-18 | 27.27 | 27.37 | 26.61 | 26.79 | 7.7M |
| 2024-06-17 | 27.05 | 27.96 | 26.87 | 27.23 | 11.8M |
| 2024-06-14 | 25.83 | 28.23 | 25.42 | 27.32 | 23.8M |
| 2024-06-13 | 25.27 | 26.21 | 25.10 | 26.00 | 9.8M |
| 2024-06-12 | 25.24 | 25.73 | 25.02 | 25.36 | 8.0M |
| 2024-06-11 | 25.12 | 25.27 | 24.52 | 25.21 | 6.8M |
| 2024-06-07 | 26.08 | 26.48 | 25.10 | 25.22 | 8.4M |
| 2024-06-06 | 27.70 | 27.93 | 25.91 | 26.01 | 9.0M |
| 2024-06-05 | 27.97 | 28.36 | 27.65 | 27.65 | 4.3M |
| 2024-06-04 | 27.97 | 28.28 | 27.78 | 28.10 | 3.7M |
| 2024-06-03 | 28.64 | 28.64 | 27.63 | 28.02 | 6.3M |
| 2024-05-31 | 28.82 | 29.14 | 28.78 | 28.80 | 3.2M |
| 2024-05-30 | 29.41 | 29.59 | 28.70 | 28.80 | 4.5M |
| 2024-05-29 | 28.55 | 29.62 | 28.50 | 29.04 | 6.3M |
| 2024-05-28 | 28.76 | 28.89 | 28.27 | 28.30 | 4.2M |
| 2024-05-27 | 28.71 | 29.00 | 28.45 | 28.96 | 4.7M |
| 2024-05-24 | 28.66 | 29.17 | 28.35 | 28.41 | 4.8M |
| 2024-05-23 | 29.88 | 29.88 | 28.84 | 28.89 | 7.0M |
| 2024-05-22 | 29.57 | 30.16 | 29.35 | 30.00 | 6.5M |
| 2024-05-21 | 29.67 | 29.91 | 29.20 | 29.32 | 4.6M |
| 2024-05-20 | 29.88 | 30.45 | 29.71 | 29.79 | 6.2M |
| 2024-05-17 | 29.22 | 29.96 | 29.05 | 29.88 | 7.2M |
| 2024-05-16 | 29.50 | 30.13 | 29.20 | 29.30 | 6.2M |
| 2024-05-15 | 30.40 | 31.05 | 29.68 | 29.78 | 6.3M |
| 2024-05-14 | 30.58 | 30.93 | 30.26 | 30.54 | 5.3M |
| 2024-05-13 | 31.50 | 31.64 | 30.40 | 30.58 | 8.7M |
| 2024-05-10 | 32.00 | 32.69 | 31.24 | 31.82 | 12.1M |
| 2024-05-09 | 31.29 | 33.34 | 31.25 | 32.30 | 20.5M |
| 2024-05-08 | 31.26 | 31.26 | 30.29 | 30.31 | 7.6M |
| 2024-05-07 | 31.45 | 31.53 | 30.80 | 31.36 | 7.9M |
| 2024-05-06 | 31.33 | 32.37 | 31.00 | 31.51 | 12.0M |
| 2024-04-30 | 31.15 | 31.78 | 30.26 | 30.57 | 13.9M |
| 2024-04-29 | 29.48 | 32.90 | 29.48 | 31.59 | 21.2M |
| 2024-04-26 | 28.71 | 29.58 | 28.63 | 29.38 | 11.0M |
| 2024-04-25 | 28.20 | 30.11 | 28.02 | 29.23 | 11.5M |
| 2024-04-24 | 30.80 | 30.89 | 28.81 | 29.28 | 17.6M |
| 2024-04-23 | 31.70 | 32.65 | 31.22 | 31.25 | 10.0M |
| 2024-04-22 | 32.71 | 33.53 | 31.75 | 32.05 | 10.9M |
| 2024-04-19 | 32.30 | 33.66 | 31.98 | 33.14 | 15.5M |
| 2024-04-18 | 32.34 | 34.15 | 31.80 | 32.71 | 17.9M |
| 2024-04-17 | 31.50 | 33.35 | 31.50 | 32.78 | 15.9M |
| 2024-04-16 | 32.56 | 32.90 | 30.53 | 30.69 | 14.5M |
| 2024-04-15 | 32.66 | 34.12 | 32.12 | 32.94 | 16.7M |
| 2024-04-12 | 34.70 | 34.78 | 32.47 | 32.55 | 20.7M |
| 2024-04-11 | 35.40 | 36.63 | 34.00 | 34.90 | 24.2M |
| 2024-04-10 | 36.26 | 36.48 | 35.21 | 35.51 | 23.1M |
| 2024-04-09 | 31.71 | 37.25 | 31.62 | 37.00 | 38.1M |
| 2024-04-08 | 32.00 | 33.59 | 31.69 | 31.84 | 19.2M |
| 2024-04-03 | 31.65 | 33.58 | 31.50 | 31.90 | 26.7M |
| 2024-04-02 | 29.40 | 32.63 | 28.98 | 31.55 | 23.5M |
| 2024-04-01 | 28.60 | 29.70 | 28.37 | 29.48 | 11.9M |
| 2024-03-29 | 27.61 | 28.83 | 27.52 | 28.56 | 9.0M |
| 2024-03-28 | 27.24 | 28.08 | 27.21 | 27.65 | 8.0M |
| 2024-03-27 | 28.88 | 29.27 | 27.25 | 27.30 | 10.7M |
| 2024-03-26 | 27.41 | 28.98 | 27.30 | 28.47 | 11.5M |
| 2024-03-25 | 28.08 | 28.17 | 27.41 | 27.41 | 7.8M |
| 2024-03-22 | 29.42 | 29.48 | 27.82 | 28.10 | 11.9M |
| 2024-03-21 | 30.25 | 30.43 | 29.31 | 29.49 | 9.6M |
| 2024-03-20 | 30.95 | 31.35 | 29.66 | 30.17 | 18.2M |
| 2024-03-19 | 31.66 | 31.87 | 30.73 | 30.73 | 7.2M |
| 2024-03-18 | 31.45 | 31.94 | 31.02 | 31.69 | 8.1M |
| 2024-03-15 | 30.86 | 30.99 | 30.35 | 30.95 | 5.6M |
| 2024-03-14 | 31.37 | 31.88 | 30.69 | 31.08 | 5.8M |
| 2024-03-13 | 31.53 | 32.09 | 31.36 | 31.50 | 5.6M |
| 2024-03-12 | 32.33 | 32.33 | 31.50 | 31.83 | 10.2M |
| 2024-03-11 | 29.29 | 32.47 | 29.28 | 32.42 | 14.1M |
| 2024-03-08 | 28.82 | 29.32 | 28.33 | 28.90 | 4.4M |
| 2024-03-07 | 30.10 | 30.29 | 28.82 | 28.82 | 5.5M |
| 2024-03-06 | 29.87 | 30.70 | 29.51 | 30.13 | 5.3M |
| 2024-03-05 | 30.42 | 30.65 | 29.74 | 29.88 | 7.6M |
| 2024-03-04 | 31.88 | 32.26 | 30.78 | 30.92 | 6.4M |
| 2024-03-01 | 31.31 | 32.06 | 31.00 | 31.98 | 8.0M |
| 2024-02-29 | 30.00 | 31.69 | 29.96 | 31.05 | 10.1M |
| 2024-02-28 | 31.70 | 32.88 | 30.20 | 30.21 | 9.0M |
| 2024-02-27 | 30.79 | 31.58 | 30.58 | 31.52 | 5.1M |
| 2024-02-26 | 30.59 | 31.47 | 30.40 | 30.86 | 4.9M |
| 2024-02-23 | 30.65 | 30.93 | 30.13 | 30.69 | 5.0M |
| 2024-02-22 | 30.28 | 30.86 | 30.05 | 30.43 | 4.1M |
| 2024-02-21 | 29.99 | 31.47 | 29.77 | 30.50 | 6.6M |
| 2024-02-20 | 30.76 | 30.86 | 29.92 | 30.13 | 4.8M |
| 2024-02-19 | 31.98 | 31.98 | 30.48 | 30.91 | 7.6M |
| 2024-02-08 | 30.03 | 32.28 | 29.76 | 31.71 | 10.5M |
| 2024-02-07 | 27.67 | 29.92 | 27.39 | 29.75 | 11.3M |
| 2024-02-06 | 25.75 | 27.99 | 25.27 | 27.44 | 7.7M |
| 2024-02-05 | 26.81 | 27.02 | 23.80 | 25.85 | 9.6M |
| 2024-02-02 | 28.42 | 28.58 | 25.88 | 26.72 | 6.4M |
| 2024-02-01 | 28.40 | 28.86 | 27.99 | 28.10 | 5.0M |
| 2024-01-31 | 29.60 | 30.39 | 28.50 | 28.50 | 5.8M |
| 2024-01-30 | 30.38 | 31.13 | 29.35 | 29.45 | 4.6M |
| 2024-01-29 | 32.29 | 32.30 | 30.55 | 30.55 | 5.5M |
| 2024-01-26 | 33.25 | 33.85 | 31.65 | 31.69 | 6.9M |
| 2024-01-25 | 32.50 | 33.69 | 31.90 | 33.46 | 6.1M |
| 2024-01-24 | 33.18 | 33.26 | 31.75 | 32.76 | 4.9M |
| 2024-01-23 | 31.97 | 33.30 | 31.76 | 32.95 | 5.3M |
| 2024-01-22 | 33.90 | 34.38 | 31.90 | 32.00 | 6.7M |
| 2024-01-19 | 35.57 | 36.60 | 34.43 | 34.51 | 6.4M |
| 2024-01-18 | 34.34 | 34.62 | 33.50 | 34.55 | 4.7M |
| 2024-01-17 | 36.07 | 36.13 | 34.51 | 34.51 | 4.1M |
| 2024-01-16 | 36.45 | 37.11 | 35.71 | 36.17 | 4.1M |
| 2024-01-15 | 37.32 | 37.55 | 36.44 | 36.55 | 3.3M |
| 2024-01-12 | 37.46 | 38.49 | 37.41 | 37.71 | 4.0M |
| 2024-01-11 | 36.10 | 38.26 | 36.03 | 37.83 | 5.8M |
| 2024-01-10 | 35.61 | 37.18 | 35.16 | 36.10 | 3.8M |
| 2024-01-09 | 35.92 | 36.72 | 35.36 | 35.82 | 2.8M |
| 2024-01-08 | 36.57 | 37.27 | 35.61 | 35.73 | 4.5M |
| 2024-01-05 | 37.75 | 39.10 | 36.75 | 37.00 | 5.0M |
| 2024-01-04 | 38.61 | 38.61 | 37.42 | 37.50 | 2.8M |
| 2024-01-03 | 38.92 | 39.14 | 38.32 | 38.52 | 3.2M |
| 2024-01-02 | 39.80 | 40.00 | 38.92 | 39.00 | 3.4M |