53.19
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 | 35.25 | 35.90 | 35.25 | 35.40 | 0.0M |
| 2024-12-30 | 34.60 | 35.16 | 34.60 | 35.06 | 0.0M |
| 2024-12-27 | 33.93 | 34.70 | 33.93 | 34.62 | 0.0M |
| 2024-12-26 | 33.21 | 33.73 | 33.21 | 33.50 | 0.0M |
| 2024-12-24 | 33.74 | 34.19 | 33.00 | 33.17 | 0.0M |
| 2024-12-23 | 33.40 | 33.71 | 32.40 | 33.08 | 0.0M |
| 2024-12-20 | 34.20 | 36.46 | 32.14 | 32.87 | 0.3M |
| 2024-12-19 | 34.49 | 36.47 | 33.20 | 33.90 | 0.0M |
| 2024-12-18 | 35.84 | 35.84 | 35.05 | 35.20 | 0.0M |
| 2024-12-17 | 36.31 | 36.99 | 35.30 | 35.52 | 1.1M |
| 2024-12-16 | 38.50 | 39.00 | 36.23 | 36.44 | 0.1M |
| 2024-12-13 | 37.45 | 37.94 | 36.53 | 37.01 | 0.0M |
| 2024-12-11 | 37.36 | 37.41 | 36.00 | 36.72 | 0.0M |
| 2024-12-10 | 38.30 | 38.45 | 37.60 | 37.74 | 0.0M |
| 2024-12-09 | 37.77 | 38.42 | 37.39 | 37.51 | 0.0M |
| 2024-12-06 | 36.66 | 37.55 | 36.66 | 36.66 | 0.0M |
| 2024-12-05 | 38.08 | 38.45 | 36.99 | 37.22 | 0.0M |
| 2024-12-04 | 38.25 | 39.35 | 37.64 | 38.40 | 0.1M |
| 2024-12-03 | 36.60 | 37.59 | 36.60 | 37.50 | 0.0M |
| 2024-12-02 | 35.59 | 36.19 | 35.59 | 36.00 | 2.1M |
| 2024-11-29 | 36.00 | 36.32 | 36.00 | 36.32 | 0.0M |
| 2024-11-28 | 35.59 | 35.90 | 35.59 | 35.72 | 0.0M |
| 2024-11-27 | 35.43 | 36.20 | 35.43 | 36.06 | 0.0M |
| 2024-11-26 | 36.00 | 36.00 | 35.28 | 35.50 | 0.0M |
| 2024-11-25 | 35.40 | 36.18 | 35.40 | 36.10 | 0.0M |
| 2024-11-22 | 36.21 | 36.21 | 35.50 | 36.05 | 0.0M |
| 2024-11-21 | 36.20 | 36.24 | 35.32 | 36.18 | 0.3M |
| 2024-11-20 | 35.52 | 36.01 | 35.50 | 36.00 | 0.0M |
| 2024-11-19 | 35.50 | 36.31 | 35.50 | 35.53 | 0.2M |
| 2024-11-15 | 35.01 | 35.55 | 35.00 | 35.50 | 0.3M |
| 2024-11-14 | 35.00 | 35.48 | 35.00 | 35.03 | 0.0M |
| 2024-11-13 | 35.50 | 35.50 | 34.51 | 35.08 | 0.0M |
| 2024-11-12 | 35.13 | 36.10 | 35.13 | 35.65 | 0.0M |
| 2024-11-11 | 34.71 | 35.90 | 34.71 | 35.85 | 0.0M |
| 2024-11-08 | 34.99 | 36.26 | 34.99 | 35.42 | 0.0M |
| 2024-11-07 | 35.71 | 36.05 | 35.01 | 35.71 | 0.0M |
| 2024-11-06 | 34.97 | 36.00 | 34.61 | 35.72 | 0.0M |
| 2024-11-05 | 34.34 | 35.43 | 34.34 | 35.16 | 0.0M |
| 2024-11-04 | 34.00 | 36.06 | 34.00 | 34.89 | 0.0M |
| 2024-11-01 | 33.61 | 34.33 | 33.60 | 33.84 | 0.0M |
| 2024-10-31 | 34.10 | 34.28 | 32.01 | 34.00 | 0.0M |
| 2024-10-30 | 34.32 | 35.25 | 34.32 | 35.01 | 0.0M |
| 2024-10-29 | 34.89 | 35.70 | 34.55 | 34.91 | 0.1M |
| 2024-10-28 | 35.50 | 35.99 | 35.50 | 35.61 | 0.0M |
| 2024-10-25 | 36.10 | 36.40 | 35.45 | 36.00 | 0.1M |
| 2024-10-24 | 36.58 | 37.37 | 35.40 | 36.84 | 0.1M |
| 2024-10-23 | 36.30 | 37.84 | 36.30 | 37.07 | 0.0M |
| 2024-10-22 | 36.76 | 37.14 | 36.50 | 36.55 | 0.0M |
| 2024-10-21 | 37.51 | 37.70 | 37.50 | 37.52 | 0.0M |
| 2024-10-18 | 38.00 | 38.00 | 37.92 | 37.99 | 0.0M |
| 2024-10-17 | 37.70 | 38.74 | 37.70 | 37.92 | 0.0M |
| 2024-10-16 | 38.36 | 38.40 | 37.58 | 37.85 | 0.4M |
| 2024-10-15 | 38.64 | 38.90 | 38.41 | 38.75 | 0.0M |
| 2024-10-14 | 38.88 | 40.00 | 38.10 | 38.67 | 0.0M |
| 2024-10-11 | 37.81 | 38.40 | 37.81 | 38.30 | 0.0M |
| 2024-10-10 | 37.81 | 38.30 | 37.62 | 38.30 | 0.0M |
| 2024-10-09 | 37.54 | 38.20 | 37.54 | 38.10 | 0.0M |
| 2024-10-08 | 37.48 | 38.23 | 37.48 | 37.89 | 0.0M |
| 2024-10-07 | 37.33 | 38.50 | 37.33 | 38.25 | 0.0M |
| 2024-10-04 | 37.03 | 38.42 | 37.03 | 38.10 | 0.0M |
| 2024-10-03 | 37.49 | 37.75 | 37.11 | 37.30 | 0.0M |
| 2024-10-02 | 36.80 | 38.00 | 36.80 | 37.02 | 0.0M |
| 2024-09-30 | 36.62 | 37.16 | 36.62 | 36.80 | 0.0M |
| 2024-09-27 | 36.61 | 37.46 | 36.61 | 37.02 | 0.0M |
| 2024-09-26 | 37.50 | 37.50 | 36.86 | 37.15 | 0.1M |
| 2024-09-25 | 37.75 | 37.75 | 36.97 | 37.30 | 0.0M |
| 2024-09-24 | 36.80 | 37.44 | 36.80 | 37.07 | 0.2M |
| 2024-09-23 | 37.65 | 37.65 | 36.85 | 37.17 | 0.7M |
| 2024-09-20 | 37.03 | 39.30 | 36.60 | 37.65 | 1.9M |
| 2024-09-19 | 37.49 | 38.76 | 37.02 | 37.52 | 0.2M |
| 2024-09-18 | 39.07 | 39.69 | 37.00 | 38.08 | 0.7M |
| 2024-09-17 | 37.01 | 39.80 | 37.01 | 39.38 | 0.0M |
| 2024-09-13 | 37.80 | 38.00 | 37.08 | 37.57 | 0.0M |
| 2024-09-12 | 37.01 | 37.89 | 37.01 | 37.52 | 0.0M |
| 2024-09-11 | 36.66 | 37.84 | 35.99 | 37.52 | 0.0M |
| 2024-09-10 | 37.65 | 37.99 | 36.71 | 37.41 | 0.0M |
| 2024-09-09 | 38.70 | 39.49 | 38.02 | 38.39 | 0.1M |
| 2024-09-06 | 40.50 | 40.88 | 38.51 | 39.49 | 0.0M |
| 2024-09-05 | 39.98 | 40.00 | 39.50 | 39.71 | 0.0M |
| 2024-09-04 | 39.85 | 41.29 | 39.85 | 40.08 | 0.0M |
| 2024-09-03 | 41.00 | 41.00 | 39.80 | 39.91 | 0.0M |
| 2024-09-02 | 40.89 | 41.30 | 40.60 | 41.14 | 0.0M |
| 2024-08-30 | 41.21 | 41.50 | 41.03 | 41.48 | 0.0M |
| 2024-08-29 | 41.10 | 41.92 | 40.97 | 41.30 | 0.0M |
| 2024-08-28 | 40.51 | 42.00 | 40.51 | 41.79 | 0.1M |
| 2024-08-27 | 40.91 | 42.00 | 40.50 | 40.82 | 0.0M |
| 2024-08-26 | 40.44 | 40.97 | 40.44 | 40.91 | 0.0M |
| 2024-08-23 | 41.00 | 41.79 | 40.51 | 41.30 | 0.0M |
| 2024-08-22 | 41.00 | 41.79 | 41.00 | 41.43 | 0.0M |
| 2024-08-21 | 41.49 | 41.49 | 41.00 | 41.12 | 0.0M |
| 2024-08-20 | 41.41 | 41.60 | 41.10 | 41.25 | 0.4M |
| 2024-08-19 | 42.49 | 43.00 | 41.75 | 42.19 | 0.0M |
| 2024-08-16 | 41.02 | 42.52 | 41.02 | 42.45 | 0.1M |
| 2024-08-15 | 42.40 | 42.40 | 41.57 | 41.82 | 0.0M |
| 2024-08-14 | 42.57 | 42.62 | 41.70 | 41.75 | 0.0M |
| 2024-08-13 | 41.15 | 41.99 | 41.00 | 41.74 | 0.0M |
| 2024-08-12 | 41.11 | 41.74 | 41.10 | 41.10 | 0.0M |
| 2024-08-09 | 41.00 | 41.99 | 41.00 | 41.76 | 0.0M |
| 2024-08-08 | 41.50 | 42.00 | 41.50 | 41.83 | 0.0M |
| 2024-08-07 | 42.67 | 42.67 | 41.00 | 41.66 | 0.0M |
| 2024-08-06 | 41.30 | 42.49 | 41.30 | 42.49 | 0.0M |
| 2024-08-05 | 40.82 | 42.09 | 40.30 | 41.18 | 0.0M |
| 2024-08-02 | 41.40 | 43.25 | 40.70 | 41.66 | 0.0M |
| 2024-08-01 | 42.00 | 42.44 | 41.15 | 41.70 | 0.0M |
| 2024-07-31 | 41.47 | 42.20 | 41.39 | 42.10 | 0.0M |
| 2024-07-30 | 41.05 | 41.95 | 40.61 | 41.47 | 0.0M |
| 2024-07-29 | 41.11 | 41.30 | 40.01 | 40.63 | 0.1M |
| 2024-07-26 | 41.20 | 41.20 | 40.70 | 41.10 | 0.0M |
| 2024-07-25 | 40.00 | 41.48 | 40.00 | 41.20 | 0.1M |
| 2024-07-24 | 40.10 | 40.33 | 40.10 | 40.11 | 0.0M |
| 2024-07-23 | 40.00 | 40.60 | 39.83 | 40.03 | 0.0M |
| 2024-07-22 | 40.02 | 40.65 | 40.02 | 40.13 | 0.0M |
| 2024-07-19 | 41.00 | 41.00 | 40.00 | 40.69 | 0.1M |
| 2024-07-18 | 40.50 | 40.82 | 39.86 | 40.53 | 0.3M |
| 2024-07-17 | 41.82 | 41.82 | 40.39 | 40.78 | 0.0M |
| 2024-07-16 | 42.10 | 42.10 | 41.82 | 41.84 | 0.0M |
| 2024-07-15 | 41.80 | 42.51 | 41.80 | 42.29 | 0.0M |
| 2024-07-12 | 42.50 | 42.51 | 41.94 | 42.31 | 0.1M |
| 2024-07-11 | 41.62 | 42.57 | 41.62 | 42.16 | 0.0M |
| 2024-07-10 | 41.00 | 41.68 | 40.18 | 41.62 | 0.0M |
| 2024-07-09 | 40.57 | 41.22 | 39.86 | 40.32 | 0.0M |
| 2024-07-08 | 41.33 | 41.41 | 40.46 | 40.57 | 0.0M |
| 2024-07-05 | 40.05 | 40.77 | 37.50 | 40.64 | 0.1M |
| 2024-07-04 | 41.11 | 41.11 | 40.16 | 40.52 | 0.0M |
| 2024-07-03 | 41.49 | 41.50 | 40.21 | 40.32 | 0.1M |
| 2024-07-02 | 40.71 | 41.50 | 40.25 | 40.88 | 0.1M |
| 2024-07-01 | 41.99 | 41.99 | 40.70 | 40.71 | 0.0M |
| 2024-06-28 | 41.42 | 41.99 | 41.00 | 41.41 | 0.1M |
| 2024-06-27 | 41.26 | 41.90 | 40.38 | 41.70 | 0.0M |
| 2024-06-26 | 40.02 | 40.99 | 40.02 | 40.48 | 0.0M |
| 2024-06-25 | 40.62 | 40.75 | 39.99 | 40.19 | 0.1M |
| 2024-06-24 | 41.16 | 41.40 | 41.00 | 41.00 | 0.0M |
| 2024-06-21 | 42.29 | 42.69 | 41.42 | 42.01 | 1.2M |
| 2024-06-20 | 42.60 | 43.75 | 42.00 | 42.07 | 0.1M |
| 2024-06-19 | 43.26 | 43.88 | 42.80 | 42.98 | 0.1M |
| 2024-06-18 | 43.02 | 44.65 | 42.57 | 43.48 | 0.1M |
| 2024-06-17 | 43.00 | 44.95 | 42.84 | 43.18 | 0.0M |
| 2024-06-14 | 43.45 | 43.45 | 42.02 | 43.30 | 0.1M |
| 2024-06-13 | 43.80 | 44.78 | 43.50 | 43.87 | 0.3M |
| 2024-06-12 | 44.00 | 44.20 | 43.80 | 43.96 | 0.4M |
| 2024-06-11 | 45.00 | 45.37 | 43.01 | 44.00 | 0.2M |
| 2024-06-10 | 45.85 | 46.02 | 45.00 | 45.08 | 0.1M |
| 2024-06-07 | 47.29 | 47.50 | 45.79 | 46.34 | 0.1M |
| 2024-06-06 | 47.16 | 47.50 | 46.95 | 47.41 | 0.0M |
| 2024-06-05 | 45.02 | 47.50 | 45.02 | 46.90 | 0.1M |
| 2024-06-04 | 42.50 | 45.41 | 42.50 | 44.99 | 0.1M |
| 2024-06-03 | 44.05 | 44.35 | 41.00 | 42.63 | 0.2M |
| 2024-05-31 | 44.55 | 44.64 | 43.00 | 44.42 | 0.2M |
| 2024-05-30 | 43.05 | 47.17 | 43.05 | 44.53 | 0.1M |
| 2024-05-29 | 42.50 | 44.83 | 42.31 | 42.76 | 0.1M |
| 2024-05-28 | 43.80 | 43.85 | 42.00 | 42.47 | 0.0M |
| 2024-05-27 | 46.10 | 51.15 | 43.65 | 43.80 | 1.4M |
| 2024-05-24 | 42.00 | 45.00 | 41.55 | 43.91 | 0.1M |
| 2024-05-23 | 41.19 | 42.00 | 40.72 | 41.34 | 0.1M |
| 2024-05-22 | 41.38 | 42.18 | 40.50 | 40.72 | 0.1M |
| 2024-05-21 | 40.80 | 41.50 | 40.45 | 41.19 | 0.1M |
| 2024-05-20 | 40.18 | 40.98 | 40.14 | 40.79 | 0.5M |
| 2024-05-17 | 38.96 | 40.18 | 38.96 | 39.52 | 0.3M |
| 2024-05-16 | 38.50 | 38.85 | 37.70 | 38.79 | 0.1M |
| 2024-05-15 | 37.82 | 38.71 | 37.82 | 38.21 | 0.4M |
| 2024-05-14 | 38.19 | 38.19 | 37.01 | 37.50 | 0.2M |
| 2024-05-13 | 38.55 | 38.79 | 37.30 | 38.24 | 0.5M |
| 2024-05-10 | 39.78 | 40.20 | 37.51 | 38.08 | 0.1M |
| 2024-05-09 | 38.39 | 39.78 | 38.00 | 39.75 | 0.1M |
| 2024-05-08 | 36.05 | 38.97 | 35.81 | 38.77 | 3.6M |
| 2024-05-07 | 36.47 | 37.49 | 35.60 | 36.00 | 0.9M |
| 2024-05-06 | 35.25 | 37.56 | 35.25 | 36.25 | 0.1M |
| 2024-05-03 | 35.10 | 35.70 | 35.10 | 35.35 | 0.0M |
| 2024-05-02 | 35.00 | 35.48 | 34.10 | 35.48 | 0.0M |
| 2024-04-30 | 34.91 | 35.18 | 34.70 | 35.08 | 0.2M |
| 2024-04-29 | 35.98 | 36.30 | 34.05 | 34.91 | 0.3M |
| 2024-04-26 | 36.59 | 38.20 | 35.10 | 35.86 | 0.1M |
| 2024-04-25 | 36.45 | 36.98 | 36.20 | 36.70 | 0.0M |
| 2024-04-24 | 35.83 | 37.77 | 35.82 | 36.45 | 0.0M |
| 2024-04-23 | 34.90 | 38.60 | 34.90 | 35.93 | 0.1M |
| 2024-04-22 | 34.50 | 35.18 | 33.67 | 34.74 | 0.1M |
| 2024-04-19 | 34.12 | 34.50 | 33.80 | 33.83 | 0.1M |
| 2024-04-18 | 33.89 | 34.14 | 33.50 | 33.97 | 0.1M |
| 2024-04-17 | 33.66 | 33.68 | 33.50 | 33.53 | 0.1M |
| 2024-04-16 | 34.34 | 34.34 | 33.50 | 33.87 | 0.1M |
| 2024-04-15 | 33.30 | 34.50 | 32.29 | 34.03 | 1.2M |
| 2024-04-12 | 31.80 | 34.00 | 31.07 | 33.38 | 5.2M |
| 2024-04-11 | 30.50 | 32.20 | 30.50 | 32.05 | 0.9M |
| 2024-04-10 | 30.40 | 30.69 | 30.20 | 30.50 | 6.5M |
| 2024-04-09 | 30.47 | 30.90 | 30.45 | 30.51 | 0.2M |
| 2024-04-08 | 30.30 | 30.52 | 30.30 | 30.47 | 0.6M |
| 2024-04-05 | 30.19 | 30.70 | 30.10 | 30.56 | 0.2M |
| 2024-04-04 | 30.00 | 30.25 | 30.00 | 30.06 | 0.8M |
| 2024-04-03 | 30.05 | 30.24 | 29.84 | 30.09 | 1.9M |
| 2024-04-02 | 30.49 | 30.49 | 29.78 | 30.04 | 0.6M |
| 2024-04-01 | 30.25 | 30.50 | 29.75 | 30.39 | 0.2M |
| 2024-03-27 | 30.00 | 30.60 | 30.00 | 30.03 | 0.3M |
| 2024-03-26 | 30.17 | 30.50 | 30.00 | 30.08 | 0.6M |
| 2024-03-25 | 30.26 | 31.38 | 30.00 | 30.17 | 0.2M |
| 2024-03-22 | 30.20 | 30.55 | 29.80 | 30.27 | 0.2M |
| 2024-03-21 | 30.14 | 30.37 | 29.55 | 30.15 | 0.1M |
| 2024-03-20 | 29.90 | 30.54 | 28.01 | 30.16 | 0.4M |
| 2024-03-19 | 27.25 | 30.80 | 27.25 | 29.97 | 0.9M |
| 2024-03-15 | 27.20 | 28.60 | 27.20 | 27.64 | 6.4M |
| 2024-03-14 | 27.58 | 29.00 | 27.20 | 27.74 | 1.2M |
| 2024-03-13 | 27.10 | 27.58 | 27.00 | 27.30 | 0.7M |
| 2024-03-12 | 27.34 | 27.34 | 27.10 | 27.14 | 0.1M |
| 2024-03-11 | 27.40 | 27.50 | 27.10 | 27.15 | 0.2M |
| 2024-03-08 | 27.27 | 27.50 | 27.11 | 27.16 | 0.3M |
| 2024-03-07 | 27.31 | 27.89 | 27.07 | 27.21 | 0.1M |
| 2024-03-06 | 27.08 | 27.89 | 26.77 | 27.19 | 0.7M |
| 2024-03-05 | 27.41 | 27.41 | 26.78 | 27.01 | 1.1M |
| 2024-03-04 | 28.75 | 28.85 | 27.11 | 27.32 | 0.5M |
| 2024-03-01 | 28.80 | 29.31 | 28.21 | 28.61 | 1.2M |
| 2024-02-29 | 29.90 | 29.93 | 27.75 | 28.77 | 1.2M |
| 2024-02-28 | 28.90 | 29.99 | 28.50 | 29.64 | 2.6M |
| 2024-02-27 | 27.39 | 30.50 | 27.01 | 28.39 | 1.1M |
| 2024-02-26 | 28.00 | 28.01 | 27.00 | 27.15 | 0.6M |
| 2024-02-23 | 29.62 | 29.99 | 28.00 | 28.03 | 1.9M |
| 2024-02-22 | 32.00 | 32.53 | 28.06 | 28.76 | 2.3M |
| 2024-02-21 | 31.00 | 33.00 | 29.90 | 31.39 | 4.6M |
| 2024-02-20 | 11.50 | 34.50 | 11.50 | 29.53 | 3.9M |