21.50
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 | 14.80 | 15.00 | 14.45 | 14.48 | 3.5M |
| 2024-12-30 | 14.98 | 15.01 | 14.76 | 14.88 | 2.7M |
| 2024-12-27 | 14.85 | 15.10 | 14.70 | 14.91 | 2.8M |
| 2024-12-26 | 14.95 | 15.07 | 14.84 | 14.85 | 2.0M |
| 2024-12-25 | 15.11 | 15.16 | 14.80 | 14.95 | 2.6M |
| 2024-12-24 | 14.91 | 15.15 | 14.91 | 15.11 | 3.0M |
| 2024-12-23 | 15.31 | 15.35 | 14.94 | 14.94 | 4.2M |
| 2024-12-20 | 15.34 | 15.49 | 15.24 | 15.31 | 3.2M |
| 2024-12-19 | 15.20 | 15.43 | 15.08 | 15.33 | 5.0M |
| 2024-12-18 | 15.46 | 15.87 | 15.36 | 15.40 | 5.3M |
| 2024-12-17 | 15.50 | 15.63 | 15.36 | 15.44 | 3.7M |
| 2024-12-16 | 15.74 | 15.89 | 15.51 | 15.60 | 5.1M |
| 2024-12-13 | 16.39 | 16.50 | 15.90 | 15.90 | 7.7M |
| 2024-12-12 | 16.60 | 16.72 | 16.44 | 16.60 | 5.1M |
| 2024-12-11 | 16.49 | 16.65 | 16.41 | 16.50 | 3.8M |
| 2024-12-10 | 17.01 | 17.22 | 16.50 | 16.50 | 7.2M |
| 2024-12-09 | 16.80 | 16.83 | 16.35 | 16.49 | 4.8M |
| 2024-12-06 | 16.61 | 16.91 | 16.50 | 16.59 | 6.2M |
| 2024-12-05 | 16.48 | 16.75 | 16.23 | 16.58 | 5.9M |
| 2024-12-04 | 16.95 | 16.99 | 16.26 | 16.58 | 10.7M |
| 2024-12-03 | 16.48 | 17.64 | 16.47 | 17.15 | 17.3M |
| 2024-12-02 | 15.76 | 16.41 | 15.76 | 16.34 | 7.3M |
| 2024-11-29 | 15.69 | 15.96 | 15.58 | 15.88 | 4.5M |
| 2024-11-28 | 15.76 | 15.88 | 15.66 | 15.68 | 4.7M |
| 2024-11-27 | 15.79 | 15.79 | 15.26 | 15.74 | 5.3M |
| 2024-11-26 | 15.67 | 15.80 | 15.51 | 15.52 | 3.0M |
| 2024-11-25 | 15.55 | 15.70 | 15.36 | 15.67 | 4.9M |
| 2024-11-22 | 16.16 | 16.25 | 15.50 | 15.56 | 5.6M |
| 2024-11-21 | 16.29 | 16.29 | 15.98 | 16.13 | 5.1M |
| 2024-11-20 | 16.20 | 16.41 | 16.05 | 16.29 | 5.0M |
| 2024-11-19 | 15.95 | 16.21 | 15.82 | 16.21 | 5.9M |
| 2024-11-18 | 16.24 | 16.44 | 15.82 | 15.90 | 7.5M |
| 2024-11-15 | 16.73 | 17.04 | 16.20 | 16.22 | 8.5M |
| 2024-11-14 | 17.10 | 17.18 | 16.62 | 16.72 | 6.4M |
| 2024-11-13 | 16.88 | 17.28 | 16.85 | 17.13 | 6.1M |
| 2024-11-12 | 17.38 | 17.44 | 16.94 | 17.12 | 9.0M |
| 2024-11-11 | 17.13 | 17.37 | 16.95 | 17.37 | 9.4M |
| 2024-11-08 | 17.54 | 17.61 | 17.12 | 17.17 | 12.0M |
| 2024-11-07 | 17.10 | 17.61 | 16.95 | 17.48 | 11.6M |
| 2024-11-06 | 18.00 | 18.00 | 17.13 | 17.24 | 13.0M |
| 2024-11-05 | 17.09 | 17.51 | 16.92 | 17.38 | 12.9M |
| 2024-11-04 | 17.11 | 17.27 | 16.84 | 17.09 | 10.4M |
| 2024-11-01 | 18.15 | 18.16 | 17.02 | 17.19 | 22.4M |
| 2024-10-31 | 18.30 | 18.81 | 18.00 | 18.49 | 22.9M |
| 2024-10-30 | 18.55 | 18.78 | 18.08 | 18.28 | 20.8M |
| 2024-10-29 | 20.00 | 20.28 | 18.96 | 18.97 | 38.3M |
| 2024-10-28 | 18.45 | 19.98 | 18.28 | 19.98 | 38.2M |
| 2024-10-25 | 17.19 | 18.64 | 17.11 | 18.16 | 29.6M |
| 2024-10-24 | 18.30 | 18.36 | 17.10 | 17.20 | 26.6M |
| 2024-10-23 | 20.66 | 20.66 | 18.25 | 18.40 | 49.9M |
| 2024-10-22 | 18.78 | 18.78 | 18.78 | 18.78 | 8.8M |
| 2024-10-21 | 17.40 | 18.03 | 17.03 | 17.07 | 31.7M |
| 2024-10-18 | 17.00 | 18.22 | 17.00 | 17.80 | 43.7M |
| 2024-10-17 | 19.13 | 19.13 | 18.08 | 18.52 | 59.2M |
| 2024-10-16 | 15.51 | 17.39 | 15.51 | 17.39 | 24.9M |
| 2024-10-15 | 15.50 | 16.40 | 15.38 | 15.81 | 30.0M |
| 2024-10-14 | 14.50 | 15.18 | 14.38 | 15.18 | 15.1M |
| 2024-10-11 | 14.21 | 14.21 | 13.67 | 13.80 | 6.4M |
| 2024-10-10 | 14.39 | 14.64 | 13.93 | 14.20 | 9.4M |
| 2024-10-09 | 14.50 | 14.54 | 13.66 | 14.26 | 13.7M |
| 2024-10-08 | 15.17 | 15.17 | 13.91 | 14.86 | 17.4M |
| 2024-09-30 | 13.20 | 13.86 | 13.20 | 13.79 | 16.1M |
| 2024-09-27 | 12.39 | 12.73 | 12.37 | 12.61 | 8.8M |
| 2024-09-26 | 11.72 | 12.25 | 11.70 | 12.25 | 6.3M |
| 2024-09-25 | 12.20 | 12.40 | 11.80 | 11.81 | 8.2M |
| 2024-09-24 | 11.11 | 11.75 | 11.11 | 11.75 | 6.4M |
| 2024-09-23 | 11.06 | 11.10 | 10.94 | 11.02 | 2.6M |
| 2024-09-20 | 11.05 | 11.10 | 10.92 | 11.00 | 4.4M |
| 2024-09-19 | 10.66 | 11.30 | 10.66 | 11.11 | 8.0M |
| 2024-09-18 | 10.43 | 10.56 | 10.21 | 10.55 | 2.6M |
| 2024-09-13 | 10.35 | 10.58 | 10.30 | 10.39 | 3.1M |
| 2024-09-12 | 10.25 | 10.47 | 10.24 | 10.30 | 1.7M |
| 2024-09-11 | 10.20 | 10.36 | 10.16 | 10.29 | 1.9M |
| 2024-09-10 | 10.34 | 10.35 | 10.09 | 10.25 | 2.4M |
| 2024-09-09 | 10.25 | 10.35 | 10.13 | 10.20 | 2.0M |
| 2024-09-06 | 10.47 | 10.49 | 10.25 | 10.26 | 2.2M |
| 2024-09-05 | 10.29 | 10.52 | 10.29 | 10.45 | 2.0M |
| 2024-09-04 | 10.38 | 10.49 | 10.25 | 10.29 | 2.1M |
| 2024-09-03 | 10.27 | 10.48 | 10.19 | 10.38 | 2.6M |
| 2024-09-02 | 10.70 | 10.79 | 10.25 | 10.25 | 5.0M |
| 2024-08-30 | 10.48 | 10.95 | 10.43 | 10.75 | 3.8M |
| 2024-08-29 | 10.43 | 10.59 | 10.35 | 10.53 | 2.2M |
| 2024-08-28 | 10.61 | 10.64 | 10.40 | 10.43 | 2.3M |
| 2024-08-27 | 10.77 | 10.78 | 10.47 | 10.59 | 2.9M |
| 2024-08-26 | 10.61 | 10.97 | 10.61 | 10.77 | 3.7M |
| 2024-08-23 | 10.42 | 10.68 | 10.35 | 10.60 | 3.4M |
| 2024-08-22 | 10.71 | 10.80 | 10.34 | 10.43 | 4.3M |
| 2024-08-21 | 10.78 | 10.83 | 10.68 | 10.74 | 1.8M |
| 2024-08-20 | 11.03 | 11.05 | 10.65 | 10.80 | 3.4M |
| 2024-08-19 | 11.12 | 11.28 | 10.98 | 11.00 | 2.8M |
| 2024-08-16 | 11.48 | 11.49 | 11.16 | 11.18 | 3.1M |
| 2024-08-15 | 11.40 | 11.64 | 11.26 | 11.46 | 3.1M |
| 2024-08-14 | 11.45 | 11.85 | 11.44 | 11.48 | 3.9M |
| 2024-08-13 | 11.44 | 11.57 | 11.35 | 11.48 | 1.4M |
| 2024-08-12 | 11.82 | 11.82 | 11.42 | 11.49 | 1.9M |
| 2024-08-09 | 11.89 | 11.96 | 11.68 | 11.70 | 1.9M |
| 2024-08-08 | 11.70 | 11.85 | 11.64 | 11.80 | 2.2M |
| 2024-08-07 | 11.86 | 11.91 | 11.69 | 11.70 | 1.6M |
| 2024-08-06 | 11.81 | 11.96 | 11.75 | 11.86 | 1.9M |
| 2024-08-05 | 11.86 | 12.12 | 11.66 | 11.71 | 2.6M |
| 2024-08-02 | 12.06 | 12.08 | 11.82 | 11.86 | 2.3M |
| 2024-08-01 | 12.26 | 12.35 | 11.95 | 11.99 | 3.1M |
| 2024-07-31 | 11.65 | 12.42 | 11.65 | 12.25 | 5.0M |
| 2024-07-30 | 11.42 | 11.69 | 11.33 | 11.65 | 2.1M |
| 2024-07-29 | 11.40 | 11.53 | 11.25 | 11.42 | 1.6M |
| 2024-07-26 | 11.86 | 11.86 | 11.34 | 11.39 | 2.5M |
| 2024-07-25 | 11.22 | 11.53 | 11.16 | 11.41 | 2.3M |
| 2024-07-24 | 11.54 | 11.56 | 11.13 | 11.21 | 3.4M |
| 2024-07-23 | 11.85 | 11.85 | 11.50 | 11.52 | 1.4M |
| 2024-07-22 | 11.85 | 11.95 | 11.73 | 11.79 | 1.1M |
| 2024-07-19 | 11.76 | 11.90 | 11.69 | 11.84 | 1.6M |
| 2024-07-18 | 12.00 | 12.00 | 11.74 | 11.81 | 1.6M |
| 2024-07-17 | 12.00 | 12.07 | 11.94 | 12.01 | 1.2M |
| 2024-07-16 | 12.02 | 12.11 | 11.89 | 11.98 | 1.6M |
| 2024-07-15 | 12.23 | 12.27 | 12.08 | 12.11 | 1.4M |
| 2024-07-12 | 12.22 | 12.34 | 12.15 | 12.25 | 1.5M |
| 2024-07-11 | 11.97 | 12.20 | 11.86 | 12.18 | 2.3M |
| 2024-07-10 | 11.58 | 11.92 | 11.58 | 11.77 | 2.0M |
| 2024-07-09 | 11.67 | 11.78 | 11.31 | 11.70 | 3.6M |
| 2024-07-08 | 12.01 | 12.07 | 11.60 | 11.67 | 2.6M |
| 2024-07-05 | 11.94 | 12.16 | 11.91 | 12.10 | 1.3M |
| 2024-07-04 | 12.28 | 12.31 | 11.94 | 11.98 | 2.2M |
| 2024-07-03 | 12.27 | 12.41 | 12.19 | 12.30 | 1.5M |
| 2024-07-02 | 12.12 | 12.31 | 12.12 | 12.27 | 1.9M |
| 2024-07-01 | 11.97 | 12.22 | 11.92 | 12.18 | 2.2M |
| 2024-06-28 | 12.00 | 12.33 | 11.98 | 12.01 | 2.7M |
| 2024-06-27 | 12.21 | 12.30 | 11.98 | 12.02 | 2.3M |
| 2024-06-26 | 12.00 | 12.25 | 11.94 | 12.24 | 2.4M |
| 2024-06-25 | 12.08 | 12.23 | 11.94 | 12.16 | 2.8M |
| 2024-06-24 | 12.49 | 12.49 | 11.92 | 12.15 | 6.3M |
| 2024-06-21 | 12.19 | 12.66 | 12.15 | 12.50 | 4.7M |
| 2024-06-20 | 12.99 | 13.36 | 12.55 | 12.62 | 7.5M |
| 2024-06-19 | 12.84 | 12.85 | 12.55 | 12.55 | 1.8M |
| 2024-06-18 | 12.74 | 12.88 | 12.73 | 12.76 | 1.4M |
| 2024-06-17 | 12.84 | 12.85 | 12.70 | 12.73 | 1.8M |
| 2024-06-14 | 12.76 | 12.94 | 12.64 | 12.86 | 3.0M |
| 2024-06-13 | 12.97 | 12.99 | 12.58 | 12.76 | 3.1M |
| 2024-06-12 | 13.25 | 13.27 | 12.93 | 12.95 | 2.3M |
| 2024-06-11 | 13.14 | 13.22 | 12.85 | 13.15 | 2.1M |
| 2024-06-07 | 13.11 | 13.28 | 13.02 | 13.14 | 2.8M |
| 2024-06-06 | 13.56 | 13.56 | 12.75 | 12.98 | 5.4M |
| 2024-06-05 | 13.85 | 13.92 | 13.73 | 13.76 | 1.7M |
| 2024-06-04 | 13.72 | 13.87 | 13.51 | 13.85 | 2.2M |
| 2024-06-03 | 13.88 | 14.05 | 13.58 | 13.72 | 2.8M |
| 2024-05-31 | 13.77 | 13.90 | 13.72 | 13.87 | 1.3M |
| 2024-05-30 | 13.80 | 13.90 | 13.63 | 13.72 | 1.7M |
| 2024-05-29 | 13.83 | 14.08 | 13.73 | 13.77 | 1.9M |
| 2024-05-28 | 14.00 | 14.01 | 13.66 | 13.75 | 2.6M |
| 2024-05-27 | 14.18 | 14.28 | 13.80 | 13.98 | 2.8M |
| 2024-05-24 | 14.33 | 14.48 | 14.15 | 14.20 | 2.5M |
| 2024-05-23 | 14.86 | 14.86 | 14.37 | 14.38 | 3.0M |
| 2024-05-22 | 14.61 | 14.90 | 14.56 | 14.84 | 2.8M |
| 2024-05-21 | 14.79 | 14.92 | 14.51 | 14.56 | 2.9M |
| 2024-05-20 | 15.25 | 15.25 | 14.77 | 14.81 | 5.4M |
| 2024-05-17 | 14.67 | 15.14 | 14.55 | 15.12 | 5.0M |
| 2024-05-16 | 14.30 | 14.87 | 14.29 | 14.68 | 4.0M |
| 2024-05-15 | 14.48 | 14.49 | 14.22 | 14.30 | 2.0M |
| 2024-05-14 | 14.66 | 14.66 | 14.46 | 14.47 | 2.2M |
| 2024-05-13 | 14.70 | 14.70 | 14.41 | 14.49 | 2.0M |
| 2024-05-10 | 14.88 | 14.92 | 14.59 | 14.75 | 2.2M |
| 2024-05-09 | 14.50 | 14.89 | 14.29 | 14.82 | 3.3M |
| 2024-05-08 | 14.85 | 14.85 | 14.46 | 14.52 | 3.8M |
| 2024-05-07 | 15.02 | 15.14 | 14.83 | 14.92 | 3.7M |
| 2024-05-06 | 14.83 | 15.24 | 14.83 | 15.08 | 5.9M |
| 2024-04-30 | 15.06 | 15.06 | 14.36 | 14.82 | 8.2M |
| 2024-04-29 | 15.14 | 15.62 | 15.09 | 15.52 | 5.8M |
| 2024-04-26 | 14.80 | 15.14 | 14.75 | 15.12 | 4.1M |
| 2024-04-25 | 14.95 | 15.10 | 14.70 | 14.82 | 3.1M |
| 2024-04-24 | 15.20 | 15.35 | 14.90 | 15.17 | 2.8M |
| 2024-04-23 | 15.00 | 15.06 | 14.83 | 14.95 | 1.6M |
| 2024-04-22 | 14.90 | 15.14 | 14.75 | 15.00 | 2.8M |
| 2024-04-19 | 14.77 | 14.99 | 14.75 | 14.85 | 2.1M |
| 2024-04-18 | 14.81 | 15.07 | 14.77 | 14.90 | 2.3M |
| 2024-04-17 | 14.66 | 14.94 | 14.64 | 14.87 | 2.4M |
| 2024-04-16 | 14.81 | 14.89 | 14.50 | 14.58 | 3.0M |
| 2024-04-15 | 15.15 | 15.32 | 14.60 | 14.80 | 3.6M |
| 2024-04-12 | 15.46 | 15.52 | 15.07 | 15.07 | 1.9M |
| 2024-04-11 | 15.10 | 15.61 | 15.10 | 15.43 | 1.7M |
| 2024-04-10 | 15.55 | 15.67 | 15.12 | 15.24 | 1.8M |
| 2024-04-09 | 15.37 | 15.68 | 15.35 | 15.61 | 1.5M |
| 2024-04-08 | 15.81 | 15.81 | 15.36 | 15.36 | 2.2M |
| 2024-04-03 | 15.75 | 15.86 | 15.68 | 15.77 | 1.4M |
| 2024-04-02 | 15.88 | 15.95 | 15.71 | 15.75 | 1.8M |
| 2024-04-01 | 15.45 | 15.86 | 15.44 | 15.84 | 3.0M |
| 2024-03-29 | 15.40 | 15.44 | 15.32 | 15.43 | 1.7M |
| 2024-03-28 | 15.40 | 15.50 | 15.27 | 15.36 | 2.4M |
| 2024-03-27 | 15.72 | 15.88 | 15.28 | 15.34 | 2.5M |
| 2024-03-26 | 15.61 | 15.82 | 15.55 | 15.77 | 2.1M |
| 2024-03-25 | 15.81 | 16.01 | 15.63 | 15.69 | 2.3M |
| 2024-03-22 | 16.17 | 16.17 | 15.77 | 15.87 | 2.8M |
| 2024-03-21 | 16.13 | 16.27 | 16.00 | 16.18 | 2.7M |
| 2024-03-20 | 16.21 | 16.21 | 15.98 | 16.17 | 2.5M |
| 2024-03-19 | 16.37 | 16.39 | 16.17 | 16.21 | 2.5M |
| 2024-03-18 | 16.23 | 16.40 | 16.10 | 16.38 | 3.0M |
| 2024-03-15 | 16.20 | 16.31 | 15.90 | 16.20 | 2.9M |
| 2024-03-14 | 16.35 | 16.60 | 16.20 | 16.26 | 2.6M |
| 2024-03-13 | 16.58 | 16.59 | 16.26 | 16.38 | 3.1M |
| 2024-03-12 | 16.50 | 16.64 | 16.41 | 16.55 | 3.5M |
| 2024-03-11 | 16.41 | 16.51 | 16.20 | 16.49 | 3.2M |
| 2024-03-08 | 16.80 | 16.83 | 16.37 | 16.41 | 3.2M |
| 2024-03-07 | 16.40 | 17.05 | 16.40 | 16.80 | 4.1M |
| 2024-03-06 | 16.70 | 16.74 | 16.30 | 16.49 | 3.4M |
| 2024-03-05 | 17.05 | 17.05 | 16.52 | 16.70 | 4.2M |
| 2024-03-04 | 17.52 | 17.53 | 16.85 | 17.03 | 6.5M |
| 2024-03-01 | 18.99 | 18.99 | 17.34 | 17.52 | 8.4M |
| 2024-02-29 | 16.75 | 17.35 | 16.75 | 17.35 | 4.4M |
| 2024-02-28 | 17.22 | 17.58 | 16.89 | 16.90 | 5.6M |
| 2024-02-27 | 17.07 | 17.39 | 16.98 | 17.21 | 3.6M |
| 2024-02-26 | 17.15 | 17.27 | 16.99 | 17.04 | 2.8M |
| 2024-02-23 | 16.99 | 17.51 | 16.95 | 17.23 | 3.5M |
| 2024-02-22 | 17.01 | 17.26 | 16.84 | 17.06 | 2.6M |
| 2024-02-21 | 16.71 | 17.36 | 16.55 | 17.07 | 4.8M |
| 2024-02-20 | 16.52 | 16.74 | 16.52 | 16.74 | 2.4M |
| 2024-02-19 | 17.27 | 17.27 | 16.50 | 16.73 | 4.3M |
| 2024-02-08 | 16.81 | 17.43 | 16.66 | 16.81 | 6.2M |
| 2024-02-07 | 16.37 | 17.35 | 16.21 | 16.56 | 6.6M |
| 2024-02-06 | 15.18 | 16.54 | 15.17 | 16.22 | 4.0M |
| 2024-02-05 | 15.68 | 16.10 | 14.72 | 15.50 | 4.0M |
| 2024-02-02 | 16.47 | 16.53 | 15.36 | 15.77 | 3.3M |
| 2024-02-01 | 16.17 | 16.65 | 15.95 | 16.15 | 3.0M |
| 2024-01-31 | 16.79 | 16.90 | 16.02 | 16.12 | 2.9M |
| 2024-01-30 | 16.74 | 16.92 | 16.31 | 16.31 | 1.5M |
| 2024-01-29 | 17.10 | 17.22 | 16.68 | 16.71 | 1.8M |
| 2024-01-26 | 17.11 | 17.35 | 16.85 | 16.97 | 2.0M |
| 2024-01-25 | 16.98 | 17.20 | 16.90 | 17.06 | 2.2M |
| 2024-01-24 | 16.51 | 17.00 | 16.35 | 16.98 | 2.9M |
| 2024-01-23 | 15.91 | 16.55 | 15.55 | 16.51 | 2.9M |
| 2024-01-22 | 16.83 | 16.83 | 15.74 | 15.91 | 2.7M |
| 2024-01-19 | 17.18 | 17.31 | 16.88 | 16.88 | 2.9M |
| 2024-01-18 | 17.17 | 17.25 | 16.86 | 17.19 | 3.8M |
| 2024-01-17 | 17.60 | 17.74 | 17.20 | 17.20 | 2.2M |
| 2024-01-16 | 17.40 | 17.66 | 17.36 | 17.63 | 2.2M |
| 2024-01-15 | 17.53 | 17.63 | 17.33 | 17.50 | 1.2M |
| 2024-01-12 | 17.32 | 17.75 | 17.32 | 17.52 | 2.1M |
| 2024-01-11 | 17.20 | 17.49 | 17.00 | 17.32 | 2.3M |
| 2024-01-10 | 17.22 | 17.30 | 16.93 | 17.08 | 3.0M |
| 2024-01-09 | 17.34 | 17.49 | 17.05 | 17.22 | 2.7M |
| 2024-01-08 | 17.62 | 17.62 | 17.22 | 17.35 | 4.1M |
| 2024-01-05 | 17.93 | 18.02 | 17.55 | 17.62 | 4.3M |
| 2024-01-04 | 18.00 | 18.11 | 17.88 | 18.03 | 2.0M |
| 2024-01-03 | 18.01 | 18.15 | 17.90 | 18.00 | 2.3M |
| 2024-01-02 | 17.91 | 18.38 | 17.86 | 18.11 | 4.1M |