23.50
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 24.75 | 24.80 | 23.45 | 23.50 | 4.6M |
| 2025-09-25 | 24.85 | 25.90 | 24.75 | 25.00 | 3.4M |
| 2025-09-24 | 25.00 | 25.20 | 24.50 | 24.65 | 2.2M |
| 2025-09-23 | 25.00 | 25.05 | 24.75 | 24.95 | 2.0M |
| 2025-09-22 | 25.25 | 25.40 | 24.75 | 25.00 | 2.1M |
| 2025-09-19 | 25.65 | 25.70 | 24.90 | 24.95 | 4.7M |
| 2025-09-18 | 25.30 | 25.95 | 25.10 | 25.60 | 5.8M |
| 2025-09-17 | 23.95 | 25.85 | 23.95 | 25.30 | 10.4M |
| 2025-09-16 | 24.00 | 24.05 | 23.65 | 23.90 | 1.4M |
| 2025-09-15 | 24.50 | 24.80 | 23.85 | 23.85 | 2.1M |
| 2025-09-12 | 24.00 | 24.45 | 23.80 | 24.15 | 1.8M |
| 2025-09-11 | 24.15 | 24.40 | 23.50 | 23.50 | 2.0M |
| 2025-09-10 | 24.70 | 24.70 | 24.00 | 24.10 | 2.6M |
| 2025-09-09 | 25.15 | 25.65 | 24.55 | 24.70 | 3.3M |
| 2025-09-08 | 24.60 | 25.90 | 24.40 | 25.15 | 6.4M |
| 2025-09-05 | 24.35 | 24.70 | 24.05 | 24.40 | 2.1M |
| 2025-09-04 | 23.55 | 24.70 | 23.50 | 24.10 | 3.8M |
| 2025-09-03 | 23.15 | 23.40 | 22.90 | 23.35 | 1.9M |
| 2025-09-02 | 24.00 | 24.10 | 22.55 | 22.85 | 4.6M |
| 2025-09-01 | 25.05 | 25.05 | 23.80 | 23.90 | 4.9M |
| 2025-08-29 | 26.20 | 26.20 | 24.65 | 25.10 | 15.1M |
| 2025-08-28 | 23.80 | 26.10 | 23.60 | 26.10 | 11.0M |
| 2025-08-27 | 23.50 | 24.00 | 23.40 | 23.75 | 1.8M |
| 2025-08-26 | 23.40 | 23.60 | 23.25 | 23.35 | 1.1M |
| 2025-08-25 | 23.35 | 23.80 | 23.25 | 23.40 | 1.7M |
| 2025-08-22 | 22.40 | 24.20 | 22.40 | 23.00 | 4.3M |
| 2025-08-21 | 22.30 | 23.20 | 22.30 | 22.90 | 1.2M |
| 2025-08-20 | 23.10 | 23.25 | 22.20 | 22.20 | 2.7M |
| 2025-08-19 | 23.75 | 24.00 | 23.25 | 23.30 | 1.9M |
| 2025-08-18 | 23.85 | 24.25 | 23.65 | 23.80 | 2.3M |
| 2025-08-15 | 23.30 | 23.90 | 23.15 | 23.85 | 2.0M |
| 2025-08-14 | 23.40 | 23.80 | 23.20 | 23.30 | 2.3M |
| 2025-08-13 | 23.00 | 24.15 | 22.70 | 23.00 | 4.2M |
| 2025-08-12 | 23.85 | 23.90 | 23.35 | 23.45 | 2.8M |
| 2025-08-11 | 22.90 | 24.20 | 22.40 | 23.90 | 6.9M |
| 2025-08-08 | 22.60 | 23.15 | 22.60 | 22.60 | 1.3M |
| 2025-08-07 | 22.90 | 23.20 | 22.50 | 22.60 | 1.2M |
| 2025-08-06 | 22.65 | 23.40 | 22.65 | 22.90 | 2.3M |
| 2025-08-05 | 22.50 | 23.00 | 22.45 | 22.80 | 1.6M |
| 2025-08-04 | 22.00 | 22.70 | 21.80 | 22.45 | 2.0M |
| 2025-08-01 | 21.50 | 22.45 | 21.45 | 22.15 | 1.4M |
| 2025-07-31 | 22.35 | 22.35 | 21.60 | 22.00 | 1.3M |
| 2025-07-30 | 21.90 | 22.30 | 21.65 | 22.25 | 1.4M |
| 2025-07-29 | 22.10 | 22.45 | 21.75 | 21.85 | 1.5M |
| 2025-07-28 | 22.15 | 22.30 | 21.75 | 22.05 | 0.9M |
| 2025-07-25 | 22.15 | 22.45 | 22.00 | 22.10 | 1.0M |
| 2025-07-24 | 22.10 | 22.25 | 21.60 | 22.20 | 1.1M |
| 2025-07-23 | 21.55 | 21.90 | 21.30 | 21.90 | 1.1M |
| 2025-07-22 | 21.90 | 22.25 | 21.20 | 21.30 | 1.7M |
| 2025-07-21 | 22.25 | 22.65 | 21.85 | 21.85 | 1.9M |
| 2025-07-18 | 23.00 | 23.20 | 22.05 | 22.30 | 10.2M |
| 2025-07-17 | 20.80 | 22.55 | 20.80 | 22.55 | 5.2M |
| 2025-07-16 | 20.55 | 21.05 | 20.35 | 20.50 | 1.0M |
| 2025-07-15 | 20.10 | 20.60 | 20.10 | 20.40 | 0.5M |
| 2025-07-14 | 20.50 | 20.50 | 20.00 | 20.15 | 0.4M |
| 2025-07-11 | 19.80 | 20.45 | 19.80 | 20.35 | 0.7M |
| 2025-07-10 | 19.80 | 20.00 | 19.65 | 19.95 | 0.5M |
| 2025-07-09 | 19.75 | 20.00 | 19.65 | 19.80 | 0.5M |
| 2025-07-08 | 20.10 | 20.10 | 19.60 | 19.85 | 1.1M |
| 2025-07-07 | 20.60 | 20.60 | 19.85 | 20.10 | 0.7M |
| 2025-07-04 | 21.75 | 21.75 | 20.60 | 20.60 | 1.1M |
| 2025-07-03 | 21.40 | 21.70 | 21.35 | 21.45 | 0.9M |
| 2025-07-02 | 21.40 | 21.40 | 21.10 | 21.20 | 0.6M |
| 2025-07-01 | 21.15 | 22.30 | 21.15 | 21.40 | 2.0M |
| 2025-06-30 | 21.90 | 21.90 | 21.00 | 21.05 | 0.9M |
| 2025-06-27 | 21.80 | 22.30 | 21.65 | 21.80 | 1.6M |
| 2025-06-26 | 20.95 | 22.20 | 20.95 | 21.80 | 2.7M |
| 2025-06-25 | 21.20 | 21.20 | 20.80 | 20.95 | 0.6M |
| 2025-06-24 | 20.50 | 21.10 | 20.50 | 20.90 | 1.0M |
| 2025-06-23 | 20.20 | 20.35 | 19.85 | 20.30 | 1.3M |
| 2025-06-20 | 21.20 | 21.25 | 20.60 | 20.60 | 1.4M |
| 2025-06-19 | 21.90 | 21.90 | 21.00 | 21.20 | 1.3M |
| 2025-06-18 | 22.00 | 22.30 | 21.85 | 21.95 | 0.7M |
| 2025-06-17 | 22.30 | 22.30 | 21.75 | 22.00 | 0.7M |
| 2025-06-16 | 21.95 | 22.05 | 21.30 | 22.05 | 0.8M |
| 2025-06-13 | 22.25 | 22.40 | 21.75 | 21.75 | 1.6M |
| 2025-06-12 | 22.25 | 22.65 | 22.15 | 22.35 | 1.2M |
| 2025-06-11 | 22.35 | 22.55 | 21.95 | 22.40 | 1.5M |
| 2025-06-10 | 22.25 | 22.55 | 22.05 | 22.10 | 1.4M |
| 2025-06-09 | 22.85 | 23.10 | 21.85 | 22.20 | 1.2M |
| 2025-06-06 | 22.65 | 22.80 | 22.40 | 22.60 | 1.3M |
| 2025-06-05 | 22.70 | 22.90 | 22.50 | 22.60 | 0.8M |
| 2025-06-04 | 22.30 | 22.70 | 22.20 | 22.70 | 1.1M |
| 2025-06-03 | 22.30 | 22.45 | 21.80 | 22.00 | 1.1M |
| 2025-06-02 | 22.75 | 22.95 | 22.10 | 22.10 | 1.9M |
| 2025-05-29 | 23.00 | 23.35 | 22.40 | 22.75 | 10.9M |
| 2025-05-28 | 23.30 | 23.35 | 22.85 | 22.90 | 1.2M |
| 2025-05-27 | 23.70 | 23.90 | 22.70 | 23.20 | 2.8M |
| 2025-05-26 | 23.50 | 24.40 | 23.50 | 23.60 | 2.5M |
| 2025-05-23 | 23.15 | 23.60 | 23.15 | 23.45 | 1.0M |
| 2025-05-22 | 24.00 | 24.00 | 23.20 | 23.35 | 2.4M |
| 2025-05-21 | 24.25 | 24.50 | 24.00 | 24.25 | 1.6M |
| 2025-05-20 | 24.50 | 24.75 | 24.00 | 24.25 | 1.5M |
| 2025-05-19 | 24.85 | 24.85 | 23.85 | 24.50 | 1.7M |
| 2025-05-16 | 25.25 | 26.00 | 24.95 | 24.95 | 1.5M |
| 2025-05-15 | 26.15 | 26.15 | 25.40 | 25.40 | 1.7M |
| 2025-05-14 | 26.10 | 26.45 | 25.95 | 26.15 | 1.0M |
| 2025-05-13 | 26.30 | 26.80 | 25.90 | 26.05 | 1.6M |
| 2025-05-12 | 26.00 | 26.10 | 25.55 | 25.80 | 1.6M |
| 2025-05-09 | 26.40 | 26.40 | 25.70 | 25.90 | 0.7M |
| 2025-05-08 | 25.90 | 26.50 | 25.70 | 26.00 | 0.6M |
| 2025-05-07 | 26.10 | 26.10 | 25.50 | 26.00 | 0.9M |
| 2025-05-06 | 25.05 | 26.20 | 25.05 | 26.10 | 0.7M |
| 2025-05-05 | 26.00 | 26.10 | 24.45 | 25.50 | 1.4M |
| 2025-05-02 | 25.90 | 26.30 | 25.90 | 26.00 | 0.8M |
| 2025-04-30 | 25.85 | 26.50 | 25.60 | 25.70 | 1.4M |
| 2025-04-29 | 25.45 | 25.95 | 25.25 | 25.85 | 0.9M |
| 2025-04-28 | 24.90 | 25.50 | 24.90 | 25.30 | 1.0M |
| 2025-04-25 | 25.00 | 25.15 | 24.75 | 24.75 | 0.5M |
| 2025-04-24 | 24.60 | 24.70 | 24.15 | 24.70 | 1.0M |
| 2025-04-23 | 24.00 | 24.55 | 24.00 | 24.35 | 1.0M |
| 2025-04-22 | 23.55 | 23.80 | 23.10 | 23.50 | 1.5M |
| 2025-04-21 | 24.90 | 25.05 | 23.75 | 23.90 | 1.2M |
| 2025-04-18 | 25.20 | 25.50 | 24.85 | 24.90 | 0.7M |
| 2025-04-17 | 25.20 | 25.75 | 24.85 | 25.00 | 1.3M |
| 2025-04-16 | 25.20 | 25.70 | 24.85 | 25.45 | 1.9M |
| 2025-04-15 | 24.40 | 25.45 | 24.25 | 25.20 | 2.0M |
| 2025-04-14 | 24.60 | 25.50 | 24.10 | 24.35 | 3.7M |
| 2025-04-11 | 20.15 | 24.00 | 20.15 | 24.00 | 3.8M |
| 2025-04-10 | 22.30 | 22.35 | 21.95 | 22.35 | 2.1M |
| 2025-04-09 | 20.35 | 20.95 | 20.35 | 20.35 | 2.8M |
| 2025-04-08 | 22.60 | 22.60 | 22.60 | 22.60 | 0.8M |
| 2025-04-07 | 25.10 | 25.10 | 25.10 | 25.10 | 0.3M |
| 2025-04-02 | 27.30 | 27.95 | 27.00 | 27.85 | 1.1M |
| 2025-04-01 | 27.05 | 27.75 | 26.80 | 27.30 | 1.5M |
| 2025-03-31 | 28.05 | 28.25 | 26.60 | 26.60 | 3.3M |
| 2025-03-28 | 30.65 | 30.65 | 28.85 | 29.00 | 2.5M |
| 2025-03-27 | 31.00 | 31.20 | 30.55 | 30.65 | 0.9M |
| 2025-03-26 | 31.30 | 31.60 | 31.20 | 31.40 | 0.6M |
| 2025-03-25 | 31.40 | 31.75 | 30.85 | 31.10 | 0.9M |
| 2025-03-24 | 31.80 | 32.00 | 31.40 | 31.40 | 0.5M |
| 2025-03-21 | 32.35 | 32.35 | 31.80 | 31.80 | 0.6M |
| 2025-03-20 | 32.25 | 32.60 | 32.00 | 32.35 | 0.9M |
| 2025-03-19 | 32.00 | 32.45 | 31.75 | 31.90 | 1.0M |
| 2025-03-18 | 32.25 | 32.70 | 31.60 | 31.90 | 1.3M |
| 2025-03-17 | 31.50 | 32.00 | 31.10 | 31.90 | 1.8M |
| 2025-03-14 | 30.50 | 31.00 | 28.35 | 30.95 | 3.8M |
| 2025-03-13 | 31.60 | 31.90 | 30.15 | 30.30 | 1.5M |
| 2025-03-12 | 31.10 | 31.50 | 30.80 | 31.15 | 1.2M |
| 2025-03-11 | 31.20 | 31.50 | 30.15 | 31.40 | 2.0M |
| 2025-03-10 | 32.35 | 32.80 | 31.95 | 32.10 | 1.9M |
| 2025-03-07 | 33.20 | 33.50 | 32.80 | 32.85 | 1.0M |
| 2025-03-06 | 34.00 | 34.30 | 33.20 | 33.20 | 1.0M |
| 2025-03-05 | 33.60 | 34.20 | 33.25 | 34.00 | 0.7M |
| 2025-03-04 | 33.30 | 33.75 | 32.80 | 33.65 | 0.9M |
| 2025-03-03 | 34.60 | 34.60 | 33.55 | 33.70 | 1.3M |
| 2025-02-27 | 35.70 | 36.60 | 34.80 | 34.80 | 1.7M |
| 2025-02-26 | 35.80 | 35.85 | 35.35 | 35.35 | 0.8M |
| 2025-02-25 | 35.75 | 35.90 | 35.35 | 35.75 | 0.9M |
| 2025-02-24 | 35.50 | 35.95 | 35.35 | 35.70 | 0.9M |
| 2025-02-21 | 35.75 | 36.15 | 35.45 | 35.70 | 0.9M |
| 2025-02-20 | 36.15 | 36.15 | 35.55 | 35.75 | 0.8M |
| 2025-02-19 | 35.50 | 36.25 | 35.50 | 35.85 | 1.2M |
| 2025-02-18 | 34.95 | 35.40 | 34.85 | 35.40 | 0.9M |
| 2025-02-17 | 35.35 | 35.50 | 34.75 | 34.95 | 0.7M |
| 2025-02-14 | 34.45 | 35.20 | 34.15 | 35.10 | 1.2M |
| 2025-02-13 | 34.10 | 34.70 | 34.00 | 34.40 | 1.1M |
| 2025-02-12 | 34.50 | 35.10 | 33.85 | 33.90 | 1.0M |
| 2025-02-11 | 35.75 | 35.80 | 34.70 | 34.70 | 1.2M |
| 2025-02-10 | 35.65 | 36.10 | 35.05 | 35.90 | 0.8M |
| 2025-02-07 | 35.40 | 35.70 | 35.15 | 35.65 | 0.6M |
| 2025-02-06 | 35.20 | 35.70 | 35.05 | 35.60 | 0.7M |
| 2025-02-05 | 34.90 | 35.30 | 34.90 | 35.05 | 0.8M |
| 2025-02-04 | 34.65 | 34.85 | 34.15 | 34.50 | 0.7M |
| 2025-02-03 | 34.90 | 34.90 | 33.95 | 34.70 | 0.9M |
| 2025-01-22 | 35.00 | 35.30 | 34.50 | 35.30 | 1.1M |
| 2025-01-21 | 34.80 | 35.30 | 34.35 | 35.00 | 1.4M |
| 2025-01-20 | 34.95 | 35.50 | 34.25 | 34.75 | 2.2M |
| 2025-01-17 | 34.20 | 34.90 | 33.90 | 34.80 | 1.0M |
| 2025-01-16 | 33.50 | 34.50 | 33.50 | 34.25 | 1.8M |
| 2025-01-15 | 33.15 | 33.90 | 32.75 | 32.95 | 2.4M |
| 2025-01-14 | 33.20 | 33.50 | 32.00 | 33.50 | 2.4M |
| 2025-01-13 | 34.60 | 34.60 | 32.15 | 32.25 | 4.8M |
| 2025-01-10 | 34.70 | 35.45 | 34.55 | 35.00 | 1.2M |
| 2025-01-09 | 35.45 | 35.85 | 35.00 | 35.00 | 2.1M |
| 2025-01-08 | 35.20 | 35.55 | 34.60 | 34.95 | 2.0M |
| 2025-01-07 | 36.70 | 37.10 | 34.75 | 35.20 | 2.6M |
| 2025-01-06 | 35.65 | 36.50 | 35.65 | 36.30 | 1.1M |
| 2025-01-03 | 36.95 | 37.35 | 35.35 | 35.40 | 2.0M |
| 2025-01-02 | 37.00 | 37.40 | 36.80 | 36.90 | 1.0M |