20.84
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 | 20.18 | 20.21 | 19.00 | 19.01 | 14.6M |
| 2024-12-30 | 20.30 | 20.38 | 19.69 | 20.11 | 11.1M |
| 2024-12-27 | 19.81 | 20.59 | 19.72 | 20.28 | 16.6M |
| 2024-12-26 | 19.78 | 20.29 | 19.71 | 19.87 | 14.2M |
| 2024-12-25 | 21.03 | 21.03 | 19.65 | 19.82 | 23.2M |
| 2024-12-24 | 21.18 | 22.15 | 20.60 | 21.32 | 19.2M |
| 2024-12-23 | 23.37 | 23.38 | 21.13 | 21.16 | 23.7M |
| 2024-12-20 | 23.24 | 23.80 | 23.17 | 23.48 | 25.8M |
| 2024-12-19 | 23.15 | 23.50 | 22.88 | 23.20 | 27.0M |
| 2024-12-18 | 22.10 | 23.75 | 21.18 | 23.72 | 41.5M |
| 2024-12-17 | 21.99 | 23.30 | 21.81 | 22.36 | 27.7M |
| 2024-12-16 | 22.39 | 22.88 | 21.77 | 21.98 | 21.8M |
| 2024-12-13 | 22.92 | 23.14 | 22.47 | 22.50 | 21.9M |
| 2024-12-12 | 23.40 | 23.69 | 22.83 | 23.15 | 26.4M |
| 2024-12-11 | 23.50 | 23.68 | 23.07 | 23.60 | 33.9M |
| 2024-12-10 | 24.62 | 24.96 | 23.30 | 23.75 | 52.5M |
| 2024-12-09 | 23.01 | 25.25 | 23.01 | 24.17 | 67.5M |
| 2024-12-06 | 22.24 | 23.32 | 21.96 | 22.95 | 38.5M |
| 2024-12-05 | 21.85 | 22.54 | 21.77 | 22.23 | 26.5M |
| 2024-12-04 | 22.11 | 23.02 | 21.80 | 22.07 | 42.3M |
| 2024-12-03 | 21.25 | 23.27 | 20.75 | 22.47 | 53.4M |
| 2024-12-02 | 20.80 | 21.64 | 20.75 | 21.27 | 26.4M |
| 2024-11-29 | 20.74 | 21.23 | 20.31 | 20.92 | 28.3M |
| 2024-11-28 | 20.52 | 21.45 | 20.31 | 20.95 | 34.7M |
| 2024-11-27 | 19.74 | 20.52 | 19.39 | 20.51 | 24.6M |
| 2024-11-26 | 20.51 | 20.88 | 19.98 | 20.00 | 20.5M |
| 2024-11-25 | 20.81 | 21.03 | 19.92 | 20.64 | 27.5M |
| 2024-11-22 | 22.20 | 22.65 | 20.69 | 20.81 | 40.7M |
| 2024-11-21 | 22.20 | 23.01 | 21.96 | 22.39 | 42.3M |
| 2024-11-20 | 21.45 | 23.00 | 21.09 | 22.58 | 52.3M |
| 2024-11-19 | 21.59 | 22.00 | 20.59 | 21.66 | 54.8M |
| 2024-11-18 | 24.33 | 24.50 | 22.46 | 22.46 | 54.5M |
| 2024-11-15 | 27.05 | 29.00 | 24.95 | 24.95 | 90.0M |
| 2024-11-14 | 26.81 | 29.49 | 25.00 | 27.72 | 116.2M |
| 2024-11-13 | 24.36 | 26.81 | 22.86 | 26.81 | 82.5M |
| 2024-11-12 | 22.16 | 24.37 | 22.16 | 24.37 | 60.7M |
| 2024-11-11 | 21.97 | 22.55 | 21.49 | 22.15 | 42.6M |
| 2024-11-08 | 21.81 | 22.67 | 21.48 | 22.16 | 50.8M |
| 2024-11-07 | 20.62 | 22.45 | 20.51 | 21.79 | 49.5M |
| 2024-11-06 | 20.75 | 21.32 | 20.62 | 20.94 | 39.2M |
| 2024-11-05 | 20.18 | 21.33 | 19.96 | 20.75 | 38.0M |
| 2024-11-04 | 19.17 | 20.47 | 18.74 | 19.97 | 30.4M |
| 2024-11-01 | 22.01 | 22.32 | 19.58 | 19.93 | 62.8M |
| 2024-10-31 | 19.47 | 21.76 | 19.47 | 21.76 | 52.7M |
| 2024-10-30 | 19.69 | 20.18 | 19.09 | 19.78 | 26.8M |
| 2024-10-29 | 20.44 | 21.30 | 20.07 | 20.08 | 40.9M |
| 2024-10-28 | 19.95 | 20.97 | 19.90 | 20.83 | 44.0M |
| 2024-10-25 | 19.89 | 20.19 | 19.81 | 19.85 | 20.3M |
| 2024-10-24 | 20.17 | 20.17 | 19.59 | 19.78 | 21.2M |
| 2024-10-23 | 20.20 | 20.77 | 19.80 | 20.19 | 30.2M |
| 2024-10-22 | 20.39 | 21.09 | 19.86 | 20.41 | 37.0M |
| 2024-10-21 | 20.16 | 21.18 | 19.89 | 20.70 | 52.3M |
| 2024-10-18 | 19.90 | 20.88 | 19.89 | 20.57 | 56.7M |
| 2024-10-17 | 19.07 | 20.50 | 19.07 | 19.56 | 48.8M |
| 2024-10-16 | 18.60 | 19.00 | 18.40 | 18.67 | 22.5M |
| 2024-10-15 | 19.25 | 19.72 | 18.80 | 18.85 | 26.8M |
| 2024-10-14 | 18.55 | 19.48 | 18.41 | 19.45 | 29.8M |
| 2024-10-11 | 19.28 | 20.20 | 18.50 | 18.98 | 30.7M |
| 2024-10-10 | 20.96 | 21.26 | 18.96 | 19.28 | 39.4M |
| 2024-10-09 | 22.00 | 22.30 | 20.96 | 20.96 | 45.0M |
| 2024-10-08 | 23.20 | 23.29 | 20.26 | 23.29 | 84.2M |
| 2024-09-30 | 19.72 | 21.32 | 19.72 | 21.17 | 77.1M |
| 2024-09-27 | 18.77 | 19.65 | 18.68 | 19.46 | 75.2M |
| 2024-09-26 | 18.60 | 19.06 | 18.27 | 18.77 | 60.7M |
| 2024-09-25 | 19.68 | 19.77 | 18.46 | 18.67 | 88.7M |
| 2024-09-24 | 18.00 | 19.71 | 17.97 | 19.71 | 97.0M |
| 2024-09-23 | 16.40 | 17.92 | 16.23 | 17.92 | 75.8M |
| 2024-09-20 | 14.84 | 16.29 | 14.84 | 16.29 | 38.6M |
| 2024-09-19 | 14.52 | 14.95 | 14.34 | 14.81 | 15.2M |
| 2024-09-18 | 14.98 | 15.00 | 14.25 | 14.42 | 13.4M |
| 2024-09-13 | 15.10 | 15.22 | 14.75 | 14.80 | 17.4M |
| 2024-09-12 | 15.44 | 15.49 | 15.10 | 15.16 | 17.4M |
| 2024-09-11 | 15.66 | 15.66 | 15.25 | 15.34 | 19.9M |
| 2024-09-10 | 15.78 | 15.92 | 15.44 | 15.72 | 27.4M |
| 2024-09-09 | 15.90 | 16.14 | 14.83 | 15.67 | 42.5M |
| 2024-09-06 | 16.90 | 17.81 | 16.40 | 16.40 | 66.4M |
| 2024-09-05 | 15.70 | 17.08 | 15.69 | 16.72 | 52.9M |
| 2024-09-04 | 16.00 | 16.39 | 15.67 | 15.69 | 29.8M |
| 2024-09-03 | 15.88 | 16.16 | 15.65 | 16.10 | 19.8M |
| 2024-09-02 | 16.40 | 16.58 | 15.90 | 15.98 | 21.3M |
| 2024-08-30 | 15.89 | 16.66 | 15.80 | 16.39 | 29.9M |
| 2024-08-29 | 15.78 | 16.18 | 15.64 | 15.95 | 22.8M |
| 2024-08-28 | 15.99 | 16.26 | 15.77 | 15.86 | 21.8M |
| 2024-08-27 | 16.28 | 16.56 | 15.99 | 16.09 | 27.3M |
| 2024-08-26 | 16.50 | 16.65 | 16.18 | 16.40 | 23.8M |
| 2024-08-23 | 16.94 | 17.19 | 16.40 | 16.60 | 34.6M |
| 2024-08-22 | 17.32 | 17.64 | 16.95 | 17.02 | 42.1M |
| 2024-08-21 | 17.05 | 17.74 | 16.71 | 17.26 | 49.0M |
| 2024-08-20 | 17.95 | 18.10 | 16.98 | 17.12 | 52.2M |
| 2024-08-19 | 18.81 | 19.35 | 17.80 | 17.90 | 69.2M |
| 2024-08-16 | 20.30 | 21.05 | 19.62 | 19.62 | 68.7M |
| 2024-08-15 | 19.53 | 22.00 | 18.45 | 21.80 | 100.7M |
| 2024-08-14 | 19.66 | 21.09 | 19.66 | 20.50 | 82.3M |
| 2024-08-13 | 20.08 | 21.87 | 19.60 | 21.09 | 99.7M |
| 2024-08-12 | 18.22 | 20.30 | 17.59 | 19.96 | 90.8M |
| 2024-08-09 | 19.47 | 19.77 | 18.36 | 18.45 | 56.2M |
| 2024-08-08 | 19.30 | 20.18 | 18.25 | 19.20 | 76.7M |
| 2024-08-07 | 19.46 | 19.98 | 19.00 | 19.57 | 64.3M |
| 2024-08-06 | 21.89 | 21.95 | 20.38 | 20.38 | 58.5M |
| 2024-08-05 | 23.65 | 23.90 | 22.64 | 22.64 | 92.0M |
| 2024-08-02 | 23.01 | 26.27 | 21.49 | 25.16 | 122.0M |
| 2024-08-01 | 25.00 | 25.50 | 23.00 | 23.88 | 87.4M |
| 2024-07-31 | 24.73 | 25.93 | 22.20 | 25.09 | 119.2M |
| 2024-07-30 | 23.57 | 23.57 | 22.90 | 23.57 | 38.9M |
| 2024-07-29 | 21.43 | 21.43 | 21.43 | 21.43 | 4.0M |
| 2024-07-26 | 18.30 | 19.48 | 18.30 | 19.48 | 44.9M |
| 2024-07-25 | 17.00 | 18.27 | 15.90 | 17.71 | 90.4M |
| 2024-07-24 | 16.61 | 16.61 | 16.10 | 16.61 | 37.2M |
| 2024-07-23 | 15.10 | 15.10 | 15.10 | 15.10 | 10.1M |
| 2024-07-22 | 13.83 | 14.38 | 13.62 | 13.73 | 27.7M |
| 2024-07-19 | 13.22 | 13.95 | 13.06 | 13.75 | 26.7M |
| 2024-07-18 | 13.09 | 13.35 | 12.85 | 13.22 | 25.8M |
| 2024-07-17 | 13.60 | 14.66 | 13.34 | 13.69 | 41.7M |
| 2024-07-16 | 12.93 | 13.35 | 12.82 | 13.33 | 19.6M |
| 2024-07-15 | 13.25 | 13.50 | 13.01 | 13.05 | 17.4M |
| 2024-07-12 | 13.06 | 13.39 | 12.98 | 13.25 | 22.6M |
| 2024-07-11 | 13.14 | 13.41 | 12.92 | 13.18 | 36.6M |
| 2024-07-10 | 12.15 | 13.08 | 12.07 | 13.08 | 22.2M |
| 2024-07-09 | 11.50 | 11.93 | 11.50 | 11.89 | 8.5M |
| 2024-07-08 | 12.11 | 12.16 | 11.54 | 11.55 | 8.5M |
| 2024-07-05 | 12.04 | 12.20 | 11.81 | 12.15 | 7.3M |
| 2024-07-04 | 12.59 | 12.70 | 11.99 | 12.06 | 11.6M |
| 2024-07-03 | 12.60 | 12.65 | 12.19 | 12.21 | 12.4M |
| 2024-07-02 | 12.97 | 13.16 | 12.61 | 12.73 | 13.8M |
| 2024-07-01 | 13.03 | 13.15 | 12.73 | 13.07 | 13.6M |
| 2024-06-28 | 12.83 | 13.31 | 12.70 | 13.18 | 23.6M |
| 2024-06-27 | 12.50 | 13.35 | 12.45 | 13.07 | 29.1M |
| 2024-06-26 | 12.74 | 12.74 | 12.08 | 12.60 | 24.0M |
| 2024-06-25 | 11.79 | 12.86 | 11.79 | 12.86 | 10.9M |
| 2024-06-24 | 12.28 | 12.30 | 11.65 | 11.69 | 10.9M |
| 2024-06-21 | 12.18 | 12.69 | 11.92 | 12.40 | 12.0M |
| 2024-06-20 | 12.88 | 12.98 | 12.25 | 12.30 | 12.4M |
| 2024-06-19 | 13.05 | 13.15 | 12.77 | 12.81 | 18.9M |
| 2024-06-18 | 12.19 | 12.96 | 12.19 | 12.87 | 19.1M |
| 2024-06-17 | 11.90 | 12.79 | 11.85 | 12.38 | 18.3M |
| 2024-06-14 | 11.51 | 11.97 | 11.37 | 11.80 | 9.2M |
| 2024-06-13 | 11.76 | 11.88 | 11.48 | 11.55 | 6.7M |
| 2024-06-12 | 11.70 | 11.94 | 11.62 | 11.83 | 5.7M |
| 2024-06-11 | 11.45 | 11.79 | 11.10 | 11.74 | 8.6M |
| 2024-06-07 | 11.88 | 12.20 | 11.21 | 11.65 | 13.5M |
| 2024-06-06 | 12.85 | 12.93 | 11.93 | 11.99 | 22.4M |
| 2024-06-05 | 12.67 | 13.42 | 12.42 | 13.25 | 28.3M |
| 2024-06-04 | 11.85 | 13.17 | 11.81 | 12.66 | 18.7M |
| 2024-06-03 | 12.40 | 12.48 | 11.85 | 11.97 | 6.4M |
| 2024-05-31 | 11.92 | 12.18 | 11.92 | 12.18 | 4.5M |
| 2024-05-30 | 11.90 | 12.08 | 11.80 | 11.91 | 3.2M |
| 2024-05-29 | 12.14 | 12.18 | 11.93 | 11.98 | 3.0M |
| 2024-05-28 | 12.27 | 12.33 | 12.00 | 12.06 | 3.0M |
| 2024-05-27 | 12.10 | 12.28 | 11.89 | 12.27 | 4.5M |
| 2024-05-24 | 12.32 | 12.44 | 12.12 | 12.14 | 3.7M |
| 2024-05-23 | 12.65 | 12.65 | 12.27 | 12.29 | 4.9M |
| 2024-05-22 | 12.64 | 12.74 | 12.52 | 12.66 | 3.4M |
| 2024-05-21 | 12.85 | 12.86 | 12.60 | 12.63 | 4.1M |
| 2024-05-20 | 12.74 | 12.95 | 12.68 | 12.85 | 5.3M |
| 2024-05-17 | 12.58 | 12.79 | 12.50 | 12.78 | 4.9M |
| 2024-05-16 | 12.50 | 12.84 | 12.50 | 12.63 | 4.5M |
| 2024-05-15 | 12.77 | 12.85 | 12.52 | 12.54 | 5.8M |
| 2024-05-14 | 12.74 | 12.95 | 12.69 | 12.81 | 3.7M |
| 2024-05-13 | 13.00 | 13.00 | 12.65 | 12.68 | 6.3M |
| 2024-05-10 | 13.35 | 13.44 | 13.04 | 13.08 | 6.3M |
| 2024-05-09 | 13.31 | 13.50 | 13.28 | 13.35 | 7.6M |
| 2024-05-08 | 13.50 | 13.85 | 13.40 | 13.44 | 9.5M |
| 2024-05-07 | 13.67 | 13.73 | 13.43 | 13.67 | 7.0M |
| 2024-05-06 | 14.00 | 14.00 | 13.61 | 13.70 | 9.3M |
| 2024-04-30 | 13.75 | 14.11 | 13.32 | 13.55 | 12.7M |
| 2024-04-29 | 13.64 | 14.09 | 13.62 | 13.94 | 10.9M |
| 2024-04-26 | 13.09 | 13.50 | 13.01 | 13.45 | 9.8M |
| 2024-04-25 | 13.07 | 13.28 | 12.95 | 13.03 | 7.4M |
| 2024-04-24 | 12.78 | 13.17 | 12.70 | 13.15 | 9.0M |
| 2024-04-23 | 12.67 | 12.92 | 12.62 | 12.70 | 6.0M |
| 2024-04-22 | 12.60 | 12.80 | 12.22 | 12.60 | 6.2M |
| 2024-04-19 | 12.88 | 13.19 | 12.58 | 12.70 | 7.3M |
| 2024-04-18 | 12.98 | 13.55 | 12.61 | 12.91 | 11.2M |
| 2024-04-17 | 12.36 | 12.95 | 12.36 | 12.92 | 10.9M |
| 2024-04-16 | 12.88 | 13.05 | 12.15 | 12.17 | 12.2M |
| 2024-04-15 | 13.50 | 13.60 | 12.69 | 13.01 | 13.7M |
| 2024-04-12 | 13.94 | 14.30 | 13.59 | 13.61 | 11.9M |
| 2024-04-11 | 13.56 | 13.99 | 13.50 | 13.73 | 9.9M |
| 2024-04-10 | 14.32 | 14.50 | 13.54 | 13.69 | 19.0M |
| 2024-04-09 | 14.73 | 15.30 | 14.50 | 14.55 | 24.1M |
| 2024-04-08 | 14.11 | 15.60 | 14.08 | 14.96 | 34.1M |
| 2024-04-03 | 15.00 | 15.00 | 14.18 | 14.18 | 17.1M |
| 2024-04-02 | 15.75 | 15.75 | 14.95 | 15.09 | 17.6M |
| 2024-04-01 | 15.60 | 15.90 | 15.40 | 15.71 | 19.4M |
| 2024-03-29 | 15.65 | 15.65 | 15.10 | 15.60 | 20.7M |
| 2024-03-28 | 14.59 | 15.95 | 14.47 | 15.70 | 35.2M |
| 2024-03-27 | 14.76 | 15.90 | 13.85 | 15.25 | 33.8M |
| 2024-03-26 | 14.84 | 14.99 | 14.43 | 14.63 | 12.3M |
| 2024-03-25 | 15.37 | 15.62 | 14.82 | 14.89 | 15.1M |
| 2024-03-22 | 15.80 | 15.80 | 15.25 | 15.51 | 19.4M |
| 2024-03-21 | 15.78 | 16.12 | 15.43 | 15.94 | 26.9M |
| 2024-03-20 | 15.43 | 15.67 | 15.35 | 15.61 | 19.8M |
| 2024-03-19 | 15.27 | 16.18 | 15.21 | 15.55 | 31.4M |
| 2024-03-18 | 14.95 | 15.44 | 14.87 | 15.27 | 17.8M |
| 2024-03-15 | 14.56 | 14.85 | 14.36 | 14.83 | 11.8M |
| 2024-03-14 | 15.00 | 15.00 | 14.37 | 14.71 | 15.6M |
| 2024-03-13 | 14.80 | 15.19 | 14.70 | 14.96 | 20.8M |
| 2024-03-12 | 14.53 | 14.95 | 14.42 | 14.78 | 18.4M |
| 2024-03-11 | 14.12 | 14.54 | 13.93 | 14.50 | 15.1M |
| 2024-03-08 | 14.12 | 14.30 | 13.83 | 14.24 | 11.0M |
| 2024-03-07 | 14.48 | 14.64 | 14.00 | 14.00 | 16.1M |
| 2024-03-06 | 14.30 | 14.66 | 14.22 | 14.39 | 15.4M |
| 2024-03-05 | 14.31 | 14.77 | 14.03 | 14.53 | 20.1M |
| 2024-03-04 | 14.56 | 14.72 | 14.10 | 14.53 | 17.5M |
| 2024-03-01 | 14.28 | 14.69 | 14.13 | 14.64 | 22.7M |
| 2024-02-29 | 13.20 | 14.18 | 13.15 | 14.18 | 20.4M |
| 2024-02-28 | 14.67 | 14.88 | 13.29 | 13.33 | 31.4M |
| 2024-02-27 | 13.86 | 14.63 | 13.74 | 14.59 | 23.3M |
| 2024-02-26 | 13.78 | 14.16 | 13.64 | 13.87 | 23.6M |
| 2024-02-23 | 13.54 | 14.08 | 13.39 | 14.04 | 27.2M |
| 2024-02-22 | 13.25 | 13.82 | 12.92 | 13.52 | 30.2M |
| 2024-02-21 | 12.49 | 13.23 | 12.43 | 12.72 | 20.7M |
| 2024-02-20 | 12.45 | 12.75 | 12.12 | 12.73 | 17.5M |
| 2024-02-19 | 12.13 | 12.65 | 11.95 | 12.52 | 23.7M |
| 2024-02-08 | 10.92 | 11.90 | 10.70 | 11.79 | 24.3M |
| 2024-02-07 | 11.05 | 11.45 | 10.58 | 10.83 | 26.8M |
| 2024-02-06 | 10.51 | 11.82 | 10.46 | 11.17 | 30.7M |
| 2024-02-05 | 12.70 | 12.90 | 11.62 | 11.62 | 22.4M |
| 2024-02-02 | 12.49 | 13.63 | 12.37 | 12.91 | 33.2M |
| 2024-02-01 | 12.65 | 12.90 | 12.19 | 12.39 | 9.0M |
| 2024-01-31 | 13.65 | 13.65 | 12.50 | 12.56 | 12.1M |
| 2024-01-30 | 13.88 | 14.28 | 13.50 | 13.65 | 9.3M |
| 2024-01-29 | 15.06 | 15.12 | 14.31 | 14.31 | 9.6M |
| 2024-01-26 | 14.76 | 15.29 | 14.76 | 14.91 | 12.4M |
| 2024-01-25 | 14.10 | 14.93 | 13.89 | 14.87 | 12.2M |
| 2024-01-24 | 13.94 | 14.07 | 13.43 | 14.03 | 8.3M |
| 2024-01-23 | 13.71 | 14.02 | 13.62 | 13.88 | 8.0M |
| 2024-01-22 | 14.70 | 14.90 | 13.69 | 13.87 | 9.1M |
| 2024-01-19 | 15.11 | 15.21 | 14.76 | 14.77 | 6.0M |
| 2024-01-18 | 14.96 | 15.39 | 14.62 | 15.11 | 9.6M |
| 2024-01-17 | 15.40 | 15.47 | 15.01 | 15.06 | 5.7M |
| 2024-01-16 | 15.87 | 15.90 | 15.15 | 15.45 | 9.9M |
| 2024-01-15 | 15.65 | 15.71 | 15.46 | 15.62 | 5.1M |
| 2024-01-12 | 15.98 | 16.03 | 15.65 | 15.67 | 6.5M |
| 2024-01-11 | 15.38 | 16.04 | 15.34 | 16.01 | 8.2M |
| 2024-01-10 | 15.79 | 15.79 | 15.30 | 15.37 | 6.7M |
| 2024-01-09 | 15.87 | 16.12 | 15.63 | 15.78 | 6.6M |
| 2024-01-08 | 16.13 | 16.22 | 15.75 | 15.80 | 7.5M |
| 2024-01-05 | 16.59 | 16.70 | 16.10 | 16.19 | 7.9M |
| 2024-01-04 | 16.62 | 16.81 | 16.49 | 16.60 | 7.4M |
| 2024-01-03 | 16.69 | 16.86 | 16.41 | 16.73 | 8.2M |
| 2024-01-02 | 17.00 | 17.10 | 16.75 | 16.75 | 9.1M |