24.89
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 | 18.19 | 18.23 | 17.18 | 17.18 | 19.8M |
| 2024-12-30 | 18.40 | 18.47 | 17.89 | 18.07 | 17.5M |
| 2024-12-27 | 18.48 | 18.98 | 18.32 | 18.47 | 17.5M |
| 2024-12-26 | 18.61 | 18.82 | 18.37 | 18.57 | 18.3M |
| 2024-12-25 | 18.98 | 19.15 | 18.42 | 18.61 | 14.3M |
| 2024-12-24 | 18.91 | 19.13 | 18.58 | 19.11 | 16.2M |
| 2024-12-23 | 19.68 | 19.75 | 18.77 | 18.79 | 21.6M |
| 2024-12-20 | 19.19 | 19.90 | 19.02 | 19.75 | 27.0M |
| 2024-12-19 | 19.01 | 19.34 | 18.91 | 19.19 | 16.8M |
| 2024-12-18 | 18.98 | 19.49 | 18.63 | 19.38 | 20.2M |
| 2024-12-17 | 19.00 | 19.24 | 18.78 | 18.85 | 16.3M |
| 2024-12-16 | 19.71 | 19.80 | 18.92 | 19.06 | 19.7M |
| 2024-12-13 | 19.60 | 19.75 | 19.29 | 19.43 | 21.3M |
| 2024-12-12 | 19.98 | 20.00 | 19.51 | 19.77 | 20.6M |
| 2024-12-11 | 19.68 | 20.19 | 19.61 | 20.01 | 22.2M |
| 2024-12-10 | 20.30 | 20.33 | 19.66 | 19.72 | 28.2M |
| 2024-12-09 | 19.61 | 19.85 | 19.27 | 19.51 | 21.3M |
| 2024-12-06 | 20.03 | 20.06 | 19.35 | 19.80 | 33.8M |
| 2024-12-05 | 19.85 | 20.45 | 19.76 | 20.05 | 36.8M |
| 2024-12-04 | 21.53 | 22.30 | 20.14 | 20.19 | 62.2M |
| 2024-12-03 | 20.37 | 21.45 | 20.00 | 21.19 | 59.3M |
| 2024-12-02 | 19.89 | 20.59 | 19.89 | 20.30 | 27.1M |
| 2024-11-29 | 19.90 | 20.36 | 19.43 | 20.05 | 30.8M |
| 2024-11-28 | 20.01 | 20.45 | 19.80 | 19.89 | 29.7M |
| 2024-11-27 | 19.75 | 20.17 | 19.02 | 20.17 | 34.4M |
| 2024-11-26 | 19.00 | 20.95 | 18.78 | 20.10 | 49.0M |
| 2024-11-25 | 18.88 | 19.20 | 18.45 | 19.07 | 21.6M |
| 2024-11-22 | 19.90 | 20.10 | 18.69 | 18.70 | 26.8M |
| 2024-11-21 | 20.40 | 20.40 | 19.70 | 19.98 | 27.8M |
| 2024-11-20 | 19.32 | 20.62 | 19.22 | 20.37 | 44.1M |
| 2024-11-19 | 18.36 | 19.08 | 18.32 | 19.06 | 20.6M |
| 2024-11-18 | 19.27 | 19.36 | 18.04 | 18.28 | 31.9M |
| 2024-11-15 | 19.83 | 20.42 | 19.51 | 19.51 | 25.0M |
| 2024-11-14 | 20.78 | 20.85 | 19.92 | 19.97 | 28.1M |
| 2024-11-13 | 20.90 | 21.07 | 20.41 | 20.97 | 27.7M |
| 2024-11-12 | 22.00 | 22.00 | 20.94 | 21.21 | 42.0M |
| 2024-11-11 | 21.16 | 22.14 | 21.16 | 21.86 | 59.5M |
| 2024-11-08 | 21.15 | 21.58 | 20.66 | 20.79 | 49.1M |
| 2024-11-07 | 20.00 | 21.08 | 19.90 | 20.75 | 35.8M |
| 2024-11-06 | 20.20 | 20.84 | 19.89 | 20.29 | 42.2M |
| 2024-11-05 | 19.32 | 20.26 | 19.26 | 20.20 | 36.6M |
| 2024-11-04 | 18.38 | 19.36 | 18.38 | 19.22 | 22.8M |
| 2024-11-01 | 19.51 | 20.10 | 18.42 | 18.52 | 35.1M |
| 2024-10-31 | 19.49 | 19.93 | 19.17 | 19.69 | 34.8M |
| 2024-10-30 | 19.40 | 19.89 | 19.17 | 19.40 | 28.3M |
| 2024-10-29 | 20.05 | 20.27 | 19.41 | 19.44 | 55.1M |
| 2024-10-28 | 21.00 | 21.08 | 20.48 | 20.71 | 31.4M |
| 2024-10-25 | 20.99 | 21.44 | 20.45 | 21.18 | 41.7M |
| 2024-10-24 | 20.80 | 21.44 | 20.56 | 21.00 | 41.8M |
| 2024-10-23 | 20.46 | 21.60 | 20.40 | 20.85 | 41.0M |
| 2024-10-22 | 21.63 | 21.68 | 20.39 | 20.75 | 50.2M |
| 2024-10-21 | 20.22 | 22.00 | 20.00 | 21.42 | 76.0M |
| 2024-10-18 | 18.40 | 20.49 | 18.38 | 19.85 | 60.5M |
| 2024-10-17 | 18.61 | 19.12 | 18.41 | 18.46 | 40.6M |
| 2024-10-16 | 18.43 | 19.57 | 18.43 | 19.02 | 29.4M |
| 2024-10-15 | 19.04 | 20.13 | 18.78 | 18.96 | 43.3M |
| 2024-10-14 | 18.57 | 19.28 | 17.90 | 19.22 | 36.5M |
| 2024-10-11 | 19.40 | 20.08 | 18.13 | 18.48 | 36.1M |
| 2024-10-10 | 21.88 | 22.10 | 19.80 | 19.80 | 49.1M |
| 2024-10-09 | 22.67 | 23.64 | 20.82 | 21.20 | 83.7M |
| 2024-10-08 | 23.02 | 23.02 | 21.40 | 23.02 | 82.0M |
| 2024-09-30 | 17.10 | 19.30 | 16.95 | 19.18 | 56.3M |
| 2024-09-27 | 15.84 | 16.64 | 15.57 | 16.39 | 33.5M |
| 2024-09-26 | 14.83 | 15.37 | 14.80 | 15.36 | 19.9M |
| 2024-09-25 | 15.03 | 15.36 | 14.87 | 14.88 | 23.7M |
| 2024-09-24 | 14.54 | 14.92 | 14.26 | 14.92 | 20.4M |
| 2024-09-23 | 14.51 | 14.69 | 14.37 | 14.44 | 11.5M |
| 2024-09-20 | 14.45 | 14.55 | 14.27 | 14.39 | 12.2M |
| 2024-09-19 | 14.41 | 14.69 | 14.16 | 14.48 | 19.2M |
| 2024-09-18 | 14.59 | 14.70 | 14.32 | 14.52 | 22.1M |
| 2024-09-13 | 14.25 | 14.33 | 13.95 | 13.96 | 9.8M |
| 2024-09-12 | 14.51 | 14.64 | 14.25 | 14.26 | 8.8M |
| 2024-09-11 | 14.56 | 14.63 | 14.27 | 14.41 | 9.8M |
| 2024-09-10 | 14.55 | 14.86 | 14.20 | 14.66 | 11.7M |
| 2024-09-09 | 14.61 | 14.83 | 14.39 | 14.47 | 9.9M |
| 2024-09-06 | 15.00 | 15.12 | 14.62 | 14.63 | 11.9M |
| 2024-09-05 | 14.90 | 15.25 | 14.75 | 15.07 | 12.4M |
| 2024-09-04 | 14.97 | 15.08 | 14.74 | 14.82 | 12.1M |
| 2024-09-03 | 15.06 | 15.29 | 14.86 | 15.16 | 16.1M |
| 2024-09-02 | 15.59 | 15.70 | 15.13 | 15.15 | 18.5M |
| 2024-08-30 | 14.30 | 16.08 | 14.30 | 15.50 | 31.8M |
| 2024-08-29 | 14.07 | 14.48 | 13.96 | 14.30 | 14.2M |
| 2024-08-28 | 14.32 | 14.52 | 14.13 | 14.22 | 13.9M |
| 2024-08-27 | 15.09 | 15.18 | 14.37 | 14.40 | 27.6M |
| 2024-08-26 | 16.07 | 16.26 | 15.45 | 15.62 | 26.5M |
| 2024-08-23 | 15.49 | 16.43 | 15.40 | 16.17 | 33.8M |
| 2024-08-22 | 15.92 | 16.44 | 15.51 | 15.60 | 28.3M |
| 2024-08-21 | 16.10 | 16.88 | 15.98 | 16.04 | 36.7M |
| 2024-08-20 | 16.29 | 16.55 | 15.80 | 16.09 | 40.0M |
| 2024-08-19 | 15.82 | 16.90 | 15.51 | 16.56 | 58.1M |
| 2024-08-16 | 14.36 | 15.12 | 14.30 | 14.69 | 17.5M |
| 2024-08-15 | 14.10 | 14.54 | 13.95 | 14.28 | 9.9M |
| 2024-08-14 | 14.34 | 14.37 | 14.10 | 14.11 | 5.8M |
| 2024-08-13 | 14.17 | 14.30 | 14.05 | 14.30 | 6.0M |
| 2024-08-12 | 14.40 | 14.45 | 14.05 | 14.18 | 7.9M |
| 2024-08-09 | 14.70 | 14.86 | 14.41 | 14.41 | 8.5M |
| 2024-08-08 | 14.70 | 14.90 | 14.27 | 14.49 | 11.5M |
| 2024-08-07 | 14.99 | 15.13 | 14.80 | 14.81 | 9.1M |
| 2024-08-06 | 15.18 | 15.28 | 14.71 | 14.97 | 10.8M |
| 2024-08-05 | 15.36 | 15.75 | 14.88 | 14.89 | 17.3M |
| 2024-08-02 | 15.79 | 16.50 | 15.63 | 15.66 | 19.6M |
| 2024-08-01 | 15.75 | 16.18 | 15.70 | 16.01 | 23.3M |
| 2024-07-31 | 15.92 | 16.15 | 15.30 | 15.82 | 23.1M |
| 2024-07-30 | 14.66 | 15.10 | 14.46 | 15.05 | 10.7M |
| 2024-07-29 | 14.88 | 15.05 | 14.63 | 14.68 | 8.6M |
| 2024-07-26 | 14.62 | 15.06 | 14.62 | 14.92 | 7.7M |
| 2024-07-25 | 14.54 | 14.88 | 14.44 | 14.66 | 7.7M |
| 2024-07-24 | 14.96 | 15.25 | 14.69 | 14.78 | 10.6M |
| 2024-07-23 | 15.78 | 15.79 | 14.95 | 14.95 | 13.2M |
| 2024-07-22 | 15.70 | 16.03 | 15.61 | 15.79 | 13.3M |
| 2024-07-19 | 15.25 | 15.90 | 15.20 | 15.75 | 15.2M |
| 2024-07-18 | 15.28 | 15.53 | 14.94 | 15.36 | 12.9M |
| 2024-07-17 | 15.67 | 15.90 | 15.43 | 15.45 | 11.1M |
| 2024-07-16 | 15.31 | 15.78 | 15.21 | 15.77 | 14.2M |
| 2024-07-15 | 15.54 | 15.69 | 15.30 | 15.45 | 12.3M |
| 2024-07-12 | 15.30 | 15.56 | 15.20 | 15.48 | 11.9M |
| 2024-07-11 | 15.40 | 15.57 | 15.25 | 15.42 | 12.4M |
| 2024-07-10 | 15.02 | 15.30 | 14.87 | 15.09 | 13.4M |
| 2024-07-09 | 14.28 | 15.14 | 14.16 | 15.05 | 17.1M |
| 2024-07-08 | 14.68 | 14.74 | 14.20 | 14.28 | 11.5M |
| 2024-07-05 | 14.90 | 14.99 | 14.58 | 14.65 | 11.4M |
| 2024-07-04 | 15.51 | 15.65 | 14.80 | 14.90 | 14.1M |
| 2024-07-03 | 15.66 | 15.79 | 15.27 | 15.54 | 9.8M |
| 2024-07-02 | 15.80 | 15.86 | 15.54 | 15.63 | 9.2M |
| 2024-07-01 | 15.91 | 15.99 | 15.34 | 15.75 | 11.4M |
| 2024-06-28 | 15.52 | 16.18 | 15.42 | 15.87 | 13.5M |
| 2024-06-27 | 15.85 | 16.08 | 15.48 | 15.52 | 11.6M |
| 2024-06-26 | 15.33 | 15.99 | 15.08 | 15.94 | 14.1M |
| 2024-06-25 | 16.00 | 16.11 | 15.15 | 15.33 | 19.4M |
| 2024-06-24 | 16.90 | 17.24 | 15.98 | 16.03 | 21.5M |
| 2024-06-21 | 16.85 | 17.18 | 16.48 | 17.12 | 17.9M |
| 2024-06-20 | 17.30 | 17.86 | 17.07 | 17.07 | 30.4M |
| 2024-06-19 | 17.39 | 17.62 | 17.04 | 17.22 | 16.4M |
| 2024-06-18 | 17.17 | 17.54 | 17.17 | 17.44 | 16.9M |
| 2024-06-17 | 16.92 | 17.43 | 16.85 | 17.27 | 15.5M |
| 2024-06-14 | 17.08 | 17.17 | 16.77 | 16.96 | 15.3M |
| 2024-06-13 | 17.10 | 17.40 | 17.06 | 17.10 | 19.4M |
| 2024-06-12 | 16.87 | 17.30 | 16.82 | 17.11 | 15.7M |
| 2024-06-11 | 16.31 | 17.05 | 16.15 | 16.99 | 21.9M |
| 2024-06-07 | 16.40 | 16.58 | 16.01 | 16.32 | 13.3M |
| 2024-06-06 | 16.75 | 17.11 | 16.10 | 16.13 | 18.9M |
| 2024-06-05 | 16.58 | 17.04 | 16.50 | 16.59 | 14.1M |
| 2024-06-04 | 17.15 | 17.15 | 16.40 | 16.60 | 22.2M |
| 2024-06-03 | 17.26 | 17.70 | 17.09 | 17.28 | 17.6M |
| 2024-05-31 | 17.27 | 17.67 | 17.23 | 17.45 | 14.0M |
| 2024-05-30 | 16.87 | 17.58 | 16.68 | 17.38 | 15.9M |
| 2024-05-29 | 17.15 | 17.56 | 17.02 | 17.14 | 15.4M |
| 2024-05-28 | 17.10 | 18.20 | 16.92 | 17.32 | 25.9M |
| 2024-05-27 | 16.91 | 17.22 | 16.27 | 17.18 | 18.1M |
| 2024-05-24 | 17.37 | 17.45 | 16.79 | 16.80 | 13.5M |
| 2024-05-23 | 17.87 | 17.88 | 17.27 | 17.36 | 12.7M |
| 2024-05-22 | 17.71 | 17.92 | 17.47 | 17.77 | 14.7M |
| 2024-05-21 | 17.56 | 17.84 | 17.35 | 17.71 | 18.7M |
| 2024-05-20 | 17.96 | 18.14 | 17.60 | 17.94 | 30.8M |
| 2024-05-17 | 16.51 | 18.20 | 16.32 | 17.79 | 37.0M |
| 2024-05-16 | 16.75 | 16.84 | 16.49 | 16.53 | 10.5M |
| 2024-05-15 | 16.75 | 16.98 | 16.48 | 16.65 | 9.3M |
| 2024-05-14 | 16.85 | 17.08 | 16.55 | 16.71 | 11.1M |
| 2024-05-13 | 17.28 | 17.30 | 16.62 | 16.68 | 16.0M |
| 2024-05-10 | 17.97 | 18.07 | 17.33 | 17.46 | 16.0M |
| 2024-05-09 | 17.70 | 18.12 | 17.70 | 18.07 | 10.3M |
| 2024-05-08 | 18.34 | 18.44 | 17.79 | 17.80 | 14.9M |
| 2024-05-07 | 18.20 | 18.67 | 18.12 | 18.53 | 15.5M |
| 2024-05-06 | 18.41 | 18.65 | 18.18 | 18.26 | 13.2M |
| 2024-04-30 | 18.72 | 18.74 | 18.03 | 18.10 | 13.2M |
| 2024-04-29 | 17.88 | 18.62 | 17.86 | 18.57 | 19.6M |
| 2024-04-26 | 17.55 | 18.05 | 17.20 | 17.97 | 29.4M |
| 2024-04-25 | 18.26 | 18.72 | 18.13 | 18.48 | 14.2M |
| 2024-04-24 | 17.98 | 18.42 | 17.83 | 18.42 | 13.9M |
| 2024-04-23 | 17.85 | 18.18 | 17.84 | 17.97 | 9.8M |
| 2024-04-22 | 17.41 | 18.16 | 17.32 | 17.85 | 12.1M |
| 2024-04-19 | 18.17 | 18.30 | 17.69 | 17.82 | 14.1M |
| 2024-04-18 | 18.45 | 18.76 | 18.01 | 18.34 | 16.5M |
| 2024-04-17 | 17.60 | 18.34 | 17.58 | 18.34 | 16.4M |
| 2024-04-16 | 17.92 | 18.19 | 17.08 | 17.17 | 18.9M |
| 2024-04-15 | 18.00 | 18.68 | 17.74 | 18.18 | 16.4M |
| 2024-04-12 | 18.35 | 19.03 | 18.21 | 18.45 | 14.5M |
| 2024-04-11 | 18.45 | 18.84 | 18.23 | 18.27 | 12.4M |
| 2024-04-10 | 19.19 | 19.19 | 18.30 | 18.53 | 15.6M |
| 2024-04-09 | 19.20 | 19.45 | 18.81 | 19.29 | 13.6M |
| 2024-04-08 | 19.68 | 19.93 | 19.28 | 19.28 | 13.5M |
| 2024-04-03 | 20.17 | 20.21 | 19.41 | 19.87 | 17.1M |
| 2024-04-02 | 20.71 | 20.86 | 20.06 | 20.18 | 19.1M |
| 2024-04-01 | 19.76 | 21.48 | 19.76 | 20.91 | 27.5M |
| 2024-03-29 | 19.65 | 19.87 | 19.25 | 19.80 | 16.5M |
| 2024-03-28 | 19.35 | 20.13 | 19.23 | 19.75 | 23.5M |
| 2024-03-27 | 21.19 | 21.25 | 19.50 | 19.50 | 21.9M |
| 2024-03-26 | 21.31 | 21.47 | 20.72 | 20.94 | 17.1M |
| 2024-03-25 | 21.90 | 22.09 | 21.25 | 21.33 | 21.4M |
| 2024-03-22 | 22.45 | 22.62 | 21.99 | 22.16 | 21.3M |
| 2024-03-21 | 22.32 | 22.74 | 22.20 | 22.43 | 20.0M |
| 2024-03-20 | 22.27 | 22.75 | 22.03 | 22.38 | 25.0M |
| 2024-03-19 | 22.27 | 22.87 | 21.94 | 22.27 | 31.7M |
| 2024-03-18 | 22.07 | 22.25 | 21.80 | 22.19 | 27.9M |
| 2024-03-15 | 20.93 | 22.15 | 20.90 | 22.07 | 41.7M |
| 2024-03-14 | 21.00 | 21.23 | 20.58 | 20.95 | 18.2M |
| 2024-03-13 | 21.36 | 21.66 | 21.21 | 21.28 | 22.7M |
| 2024-03-12 | 21.02 | 21.51 | 20.91 | 21.21 | 19.5M |
| 2024-03-11 | 20.66 | 21.19 | 20.51 | 21.18 | 21.0M |
| 2024-03-08 | 20.68 | 21.06 | 20.44 | 20.94 | 19.3M |
| 2024-03-07 | 21.19 | 21.38 | 20.52 | 20.54 | 28.8M |
| 2024-03-06 | 21.30 | 21.88 | 20.85 | 21.49 | 35.4M |
| 2024-03-05 | 20.80 | 21.29 | 20.55 | 21.06 | 26.2M |
| 2024-03-04 | 21.36 | 21.46 | 20.67 | 21.10 | 28.4M |
| 2024-03-01 | 20.30 | 20.98 | 20.20 | 20.88 | 26.2M |
| 2024-02-29 | 19.00 | 20.37 | 19.00 | 20.30 | 27.9M |
| 2024-02-28 | 20.49 | 21.11 | 19.13 | 19.16 | 32.9M |
| 2024-02-27 | 19.87 | 20.60 | 19.65 | 20.55 | 23.9M |
| 2024-02-26 | 19.80 | 20.30 | 19.61 | 19.92 | 24.2M |
| 2024-02-23 | 19.73 | 19.83 | 19.31 | 19.71 | 18.6M |
| 2024-02-22 | 19.08 | 20.00 | 19.05 | 19.61 | 22.1M |
| 2024-02-21 | 19.00 | 19.65 | 18.93 | 19.09 | 19.6M |
| 2024-02-20 | 19.17 | 19.40 | 18.98 | 19.25 | 18.0M |
| 2024-02-19 | 19.40 | 19.69 | 19.03 | 19.54 | 23.1M |
| 2024-02-08 | 18.15 | 19.31 | 18.10 | 18.97 | 22.2M |
| 2024-02-07 | 17.46 | 18.38 | 17.43 | 17.91 | 24.6M |
| 2024-02-06 | 15.82 | 17.86 | 15.75 | 17.45 | 23.3M |
| 2024-02-05 | 17.12 | 17.27 | 15.10 | 16.08 | 23.8M |
| 2024-02-02 | 18.60 | 18.79 | 16.60 | 17.31 | 20.3M |
| 2024-02-01 | 17.75 | 18.81 | 17.62 | 18.31 | 15.9M |
| 2024-01-31 | 18.99 | 19.21 | 17.87 | 17.87 | 17.2M |
| 2024-01-30 | 20.00 | 20.00 | 19.06 | 19.10 | 16.5M |
| 2024-01-29 | 19.86 | 20.28 | 19.38 | 20.07 | 17.2M |
| 2024-01-26 | 19.85 | 20.02 | 19.59 | 19.82 | 12.7M |
| 2024-01-25 | 19.40 | 20.15 | 19.22 | 20.01 | 16.4M |
| 2024-01-24 | 19.46 | 19.70 | 18.60 | 19.44 | 16.1M |
| 2024-01-23 | 18.93 | 19.65 | 18.83 | 19.56 | 14.8M |
| 2024-01-22 | 19.75 | 20.09 | 18.80 | 19.12 | 17.7M |
| 2024-01-19 | 20.50 | 20.72 | 19.80 | 19.87 | 15.3M |
| 2024-01-18 | 21.15 | 21.30 | 19.55 | 20.62 | 29.8M |
| 2024-01-17 | 21.70 | 21.95 | 21.34 | 21.34 | 10.3M |
| 2024-01-16 | 21.66 | 21.99 | 21.36 | 21.83 | 13.6M |
| 2024-01-15 | 21.49 | 22.15 | 21.15 | 21.82 | 15.8M |
| 2024-01-12 | 22.49 | 22.95 | 21.69 | 21.69 | 23.6M |
| 2024-01-11 | 21.86 | 22.57 | 21.84 | 22.50 | 18.0M |
| 2024-01-10 | 21.92 | 22.30 | 21.25 | 22.10 | 15.0M |
| 2024-01-09 | 22.32 | 22.45 | 21.78 | 22.05 | 14.4M |
| 2024-01-08 | 21.78 | 22.30 | 21.40 | 22.25 | 17.2M |
| 2024-01-05 | 23.30 | 23.65 | 21.87 | 22.07 | 30.3M |
| 2024-01-04 | 23.64 | 23.77 | 23.08 | 23.47 | 15.6M |
| 2024-01-03 | 23.88 | 24.24 | 23.40 | 23.60 | 19.6M |
| 2024-01-02 | 24.28 | 24.47 | 23.86 | 23.98 | 26.3M |