14.99
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 | 15.53 | 16.86 | 15.38 | 15.63 | 69.4M |
| 2024-12-30 | 14.51 | 16.16 | 14.51 | 15.69 | 64.4M |
| 2024-12-27 | 14.10 | 14.90 | 14.10 | 14.53 | 41.8M |
| 2024-12-26 | 14.52 | 14.92 | 14.26 | 14.29 | 43.7M |
| 2024-12-25 | 15.52 | 15.65 | 14.37 | 14.51 | 54.7M |
| 2024-12-24 | 17.89 | 18.10 | 15.20 | 15.93 | 75.1M |
| 2024-12-23 | 17.90 | 18.91 | 17.38 | 17.89 | 83.1M |
| 2024-12-20 | 17.01 | 18.55 | 16.65 | 18.26 | 101.1M |
| 2024-12-19 | 17.26 | 19.50 | 17.05 | 17.52 | 106.8M |
| 2024-12-18 | 16.42 | 18.80 | 15.57 | 18.30 | 119.2M |
| 2024-12-17 | 17.52 | 17.88 | 15.98 | 16.37 | 103.1M |
| 2024-12-16 | 14.43 | 17.88 | 14.01 | 17.88 | 105.4M |
| 2024-12-13 | 14.77 | 16.43 | 14.65 | 14.90 | 73.7M |
| 2024-12-12 | 14.29 | 15.35 | 13.96 | 15.02 | 66.8M |
| 2024-12-11 | 14.34 | 14.90 | 14.18 | 14.44 | 40.5M |
| 2024-12-10 | 15.06 | 15.45 | 14.41 | 14.64 | 70.1M |
| 2024-12-09 | 14.46 | 14.79 | 14.10 | 14.26 | 48.3M |
| 2024-12-06 | 15.35 | 15.71 | 14.02 | 14.57 | 84.6M |
| 2024-12-05 | 15.28 | 16.98 | 14.88 | 15.22 | 113.7M |
| 2024-12-04 | 13.48 | 16.54 | 13.45 | 15.59 | 114.8M |
| 2024-12-03 | 13.30 | 14.22 | 13.17 | 13.78 | 57.8M |
| 2024-12-02 | 12.52 | 14.05 | 12.46 | 13.45 | 57.9M |
| 2024-11-29 | 11.81 | 13.25 | 11.75 | 12.80 | 54.8M |
| 2024-11-28 | 11.96 | 12.55 | 11.91 | 11.99 | 36.7M |
| 2024-11-27 | 11.56 | 11.99 | 11.11 | 11.95 | 31.7M |
| 2024-11-26 | 11.95 | 12.28 | 11.65 | 11.67 | 29.5M |
| 2024-11-25 | 12.14 | 12.30 | 11.44 | 12.06 | 38.0M |
| 2024-11-22 | 13.15 | 13.33 | 12.18 | 12.21 | 58.9M |
| 2024-11-21 | 13.95 | 14.25 | 13.52 | 13.56 | 54.6M |
| 2024-11-20 | 13.64 | 14.67 | 13.40 | 14.29 | 74.1M |
| 2024-11-19 | 13.33 | 14.40 | 12.58 | 14.18 | 75.7M |
| 2024-11-18 | 14.51 | 14.94 | 12.89 | 13.53 | 85.3M |
| 2024-11-15 | 14.80 | 17.49 | 14.15 | 16.08 | 119.7M |
| 2024-11-14 | 14.44 | 16.50 | 13.57 | 15.18 | 129.9M |
| 2024-11-13 | 11.65 | 14.04 | 11.44 | 14.04 | 85.1M |
| 2024-11-12 | 12.13 | 12.26 | 11.52 | 11.70 | 31.5M |
| 2024-11-11 | 11.45 | 12.65 | 11.45 | 12.25 | 40.2M |
| 2024-11-08 | 11.99 | 12.37 | 11.64 | 11.84 | 43.9M |
| 2024-11-07 | 11.06 | 11.81 | 11.01 | 11.80 | 42.5M |
| 2024-11-06 | 11.11 | 11.70 | 11.09 | 11.22 | 32.5M |
| 2024-11-05 | 10.64 | 11.28 | 10.59 | 11.18 | 26.5M |
| 2024-11-04 | 10.15 | 10.72 | 9.97 | 10.66 | 17.9M |
| 2024-11-01 | 11.30 | 11.32 | 10.18 | 10.22 | 33.7M |
| 2024-10-31 | 11.10 | 11.72 | 10.90 | 11.51 | 32.8M |
| 2024-10-30 | 11.00 | 11.24 | 10.80 | 11.10 | 21.7M |
| 2024-10-29 | 11.69 | 11.74 | 11.16 | 11.16 | 26.3M |
| 2024-10-28 | 11.10 | 11.73 | 11.00 | 11.61 | 28.2M |
| 2024-10-25 | 11.33 | 11.50 | 11.08 | 11.20 | 25.3M |
| 2024-10-24 | 11.09 | 11.37 | 10.93 | 11.23 | 19.8M |
| 2024-10-23 | 11.80 | 12.33 | 11.09 | 11.24 | 41.8M |
| 2024-10-22 | 13.02 | 13.13 | 11.92 | 12.10 | 50.0M |
| 2024-10-21 | 12.35 | 14.22 | 12.21 | 13.41 | 78.8M |
| 2024-10-18 | 12.02 | 13.15 | 11.55 | 12.60 | 67.7M |
| 2024-10-17 | 12.97 | 13.22 | 12.06 | 12.41 | 59.6M |
| 2024-10-16 | 11.22 | 12.79 | 11.22 | 12.41 | 62.4M |
| 2024-10-15 | 11.80 | 13.26 | 11.60 | 11.70 | 71.7M |
| 2024-10-14 | 10.63 | 12.80 | 10.01 | 12.21 | 70.2M |
| 2024-10-11 | 10.28 | 12.00 | 10.28 | 10.91 | 58.9M |
| 2024-10-10 | 11.90 | 12.50 | 9.64 | 10.34 | 57.5M |
| 2024-10-09 | 10.84 | 13.67 | 10.35 | 12.05 | 100.6M |
| 2024-10-08 | 11.39 | 11.39 | 10.30 | 11.39 | 50.1M |
| 2024-09-30 | 9.25 | 9.49 | 9.02 | 9.49 | 59.6M |
| 2024-09-27 | 6.93 | 7.91 | 6.67 | 7.91 | 39.8M |
| 2024-09-26 | 6.43 | 6.60 | 6.41 | 6.59 | 24.8M |
| 2024-09-25 | 6.43 | 6.68 | 6.37 | 6.53 | 31.1M |
| 2024-09-24 | 6.18 | 6.46 | 6.03 | 6.39 | 27.1M |
| 2024-09-23 | 6.29 | 6.29 | 6.10 | 6.20 | 20.1M |
| 2024-09-20 | 6.43 | 6.70 | 6.25 | 6.33 | 29.7M |
| 2024-09-19 | 6.08 | 6.49 | 5.93 | 6.45 | 32.7M |
| 2024-09-18 | 6.28 | 6.37 | 5.93 | 6.12 | 22.8M |
| 2024-09-13 | 5.89 | 6.29 | 5.78 | 6.14 | 27.8M |
| 2024-09-12 | 5.78 | 5.98 | 5.77 | 5.94 | 12.4M |
| 2024-09-11 | 5.80 | 5.88 | 5.72 | 5.77 | 6.8M |
| 2024-09-10 | 5.75 | 5.88 | 5.50 | 5.84 | 10.8M |
| 2024-09-09 | 5.68 | 5.76 | 5.52 | 5.68 | 11.5M |
| 2024-09-06 | 5.81 | 6.11 | 5.70 | 5.72 | 19.1M |
| 2024-09-05 | 5.70 | 5.87 | 5.68 | 5.83 | 9.7M |
| 2024-09-04 | 5.80 | 5.80 | 5.62 | 5.65 | 7.9M |
| 2024-09-03 | 5.74 | 5.84 | 5.60 | 5.84 | 9.4M |
| 2024-09-02 | 5.88 | 5.93 | 5.67 | 5.69 | 8.3M |
| 2024-08-30 | 5.50 | 5.95 | 5.46 | 5.84 | 14.4M |
| 2024-08-29 | 5.39 | 5.52 | 5.30 | 5.47 | 7.8M |
| 2024-08-28 | 5.47 | 5.55 | 5.29 | 5.43 | 12.2M |
| 2024-08-27 | 5.88 | 5.94 | 5.57 | 5.59 | 11.4M |
| 2024-08-26 | 5.88 | 5.94 | 5.70 | 5.81 | 9.4M |
| 2024-08-23 | 5.70 | 6.01 | 5.64 | 5.89 | 15.4M |
| 2024-08-22 | 5.90 | 6.07 | 5.67 | 5.68 | 9.9M |
| 2024-08-21 | 5.83 | 6.01 | 5.83 | 5.92 | 8.7M |
| 2024-08-20 | 5.94 | 5.98 | 5.82 | 5.87 | 7.1M |
| 2024-08-19 | 6.02 | 6.12 | 5.91 | 5.98 | 11.7M |
| 2024-08-16 | 5.97 | 6.09 | 5.94 | 6.03 | 16.2M |
| 2024-08-15 | 5.67 | 6.01 | 5.55 | 5.98 | 17.7M |
| 2024-08-14 | 5.54 | 5.71 | 5.54 | 5.66 | 6.5M |
| 2024-08-13 | 5.51 | 5.57 | 5.42 | 5.56 | 5.5M |
| 2024-08-12 | 5.61 | 5.68 | 5.45 | 5.48 | 8.9M |
| 2024-08-09 | 5.77 | 5.82 | 5.66 | 5.68 | 6.7M |
| 2024-08-08 | 5.82 | 5.85 | 5.61 | 5.70 | 8.8M |
| 2024-08-07 | 5.69 | 5.92 | 5.66 | 5.85 | 10.5M |
| 2024-08-06 | 5.71 | 5.80 | 5.61 | 5.68 | 9.1M |
| 2024-08-05 | 5.86 | 5.93 | 5.60 | 5.61 | 11.8M |
| 2024-08-02 | 6.06 | 6.09 | 5.89 | 5.91 | 12.3M |
| 2024-08-01 | 6.10 | 6.17 | 6.07 | 6.12 | 15.0M |
| 2024-07-31 | 5.86 | 6.20 | 5.84 | 6.14 | 19.5M |
| 2024-07-30 | 5.82 | 5.97 | 5.80 | 5.86 | 12.4M |
| 2024-07-29 | 5.70 | 5.93 | 5.61 | 5.88 | 14.8M |
| 2024-07-26 | 5.63 | 5.72 | 5.61 | 5.69 | 10.2M |
| 2024-07-25 | 5.65 | 5.72 | 5.49 | 5.61 | 11.7M |
| 2024-07-24 | 5.86 | 5.91 | 5.65 | 5.67 | 16.4M |
| 2024-07-23 | 5.96 | 6.09 | 5.89 | 5.90 | 20.2M |
| 2024-07-22 | 6.00 | 6.18 | 5.95 | 6.05 | 24.0M |
| 2024-07-19 | 5.77 | 6.03 | 5.66 | 5.90 | 21.3M |
| 2024-07-18 | 5.76 | 5.91 | 5.53 | 5.83 | 25.8M |
| 2024-07-17 | 6.13 | 6.34 | 5.88 | 5.89 | 26.5M |
| 2024-07-16 | 6.21 | 6.27 | 6.00 | 6.12 | 26.8M |
| 2024-07-15 | 6.61 | 6.70 | 6.22 | 6.27 | 35.8M |
| 2024-07-12 | 6.95 | 7.38 | 6.80 | 6.86 | 41.4M |
| 2024-07-11 | 6.97 | 7.34 | 6.85 | 7.08 | 47.5M |
| 2024-07-10 | 6.60 | 7.52 | 6.46 | 7.21 | 59.9M |
| 2024-07-09 | 6.95 | 6.98 | 6.36 | 6.82 | 53.1M |
| 2024-07-08 | 7.00 | 7.27 | 6.83 | 7.15 | 64.4M |
| 2024-07-05 | 6.10 | 7.62 | 6.10 | 7.62 | 56.2M |
| 2024-07-04 | 5.77 | 6.97 | 5.76 | 6.35 | 46.3M |
| 2024-07-03 | 5.65 | 6.22 | 5.58 | 5.85 | 28.0M |
| 2024-07-02 | 5.40 | 5.85 | 5.40 | 5.82 | 24.9M |
| 2024-07-01 | 5.44 | 5.47 | 5.20 | 5.39 | 10.3M |
| 2024-06-28 | 5.49 | 5.56 | 5.31 | 5.37 | 17.0M |
| 2024-06-27 | 5.37 | 6.23 | 5.34 | 5.58 | 24.8M |
| 2024-06-26 | 4.97 | 5.47 | 4.92 | 5.37 | 8.2M |
| 2024-06-25 | 5.00 | 5.12 | 4.90 | 5.00 | 6.3M |
| 2024-06-24 | 5.20 | 5.21 | 4.89 | 5.00 | 6.9M |
| 2024-06-21 | 5.26 | 5.28 | 5.10 | 5.22 | 5.0M |
| 2024-06-20 | 5.38 | 5.44 | 5.25 | 5.27 | 4.5M |
| 2024-06-19 | 5.34 | 5.49 | 5.34 | 5.40 | 5.4M |
| 2024-06-18 | 5.10 | 5.39 | 5.07 | 5.36 | 6.0M |
| 2024-06-17 | 5.17 | 5.26 | 5.08 | 5.12 | 5.8M |
| 2024-06-14 | 5.16 | 5.24 | 5.04 | 5.20 | 4.1M |
| 2024-06-13 | 5.24 | 5.25 | 5.08 | 5.16 | 5.3M |
| 2024-06-12 | 5.08 | 5.23 | 5.01 | 5.19 | 4.7M |
| 2024-06-11 | 4.97 | 5.10 | 4.78 | 5.07 | 5.8M |
| 2024-06-07 | 4.78 | 5.01 | 4.78 | 4.97 | 8.2M |
| 2024-06-06 | 5.06 | 5.11 | 4.60 | 4.70 | 14.1M |
| 2024-06-05 | 5.13 | 5.16 | 5.01 | 5.07 | 5.4M |
| 2024-06-04 | 5.30 | 5.35 | 5.08 | 5.16 | 7.0M |
| 2024-06-03 | 5.70 | 5.74 | 5.28 | 5.35 | 9.6M |
| 2024-05-31 | 5.49 | 5.77 | 5.45 | 5.70 | 5.1M |
| 2024-05-30 | 5.43 | 5.54 | 5.34 | 5.49 | 3.7M |
| 2024-05-29 | 5.38 | 5.58 | 5.38 | 5.46 | 4.6M |
| 2024-05-28 | 5.50 | 5.64 | 5.45 | 5.51 | 4.6M |
| 2024-05-27 | 5.66 | 5.79 | 5.45 | 5.60 | 5.8M |
| 2024-05-24 | 5.70 | 5.75 | 5.57 | 5.60 | 4.1M |
| 2024-05-23 | 5.80 | 5.86 | 5.69 | 5.73 | 4.2M |
| 2024-05-22 | 5.77 | 5.86 | 5.68 | 5.83 | 4.0M |
| 2024-05-21 | 5.90 | 5.92 | 5.70 | 5.77 | 6.1M |
| 2024-05-20 | 6.05 | 6.12 | 5.84 | 5.86 | 9.5M |
| 2024-05-17 | 6.04 | 6.12 | 5.91 | 6.12 | 7.6M |
| 2024-05-16 | 5.72 | 6.05 | 5.72 | 6.01 | 8.3M |
| 2024-05-15 | 5.76 | 5.88 | 5.66 | 5.70 | 4.7M |
| 2024-05-14 | 5.66 | 5.88 | 5.66 | 5.79 | 5.0M |
| 2024-05-13 | 5.86 | 5.94 | 5.60 | 5.63 | 5.8M |
| 2024-05-10 | 6.06 | 6.15 | 5.91 | 5.94 | 5.0M |
| 2024-05-09 | 5.96 | 6.17 | 5.95 | 6.05 | 4.4M |
| 2024-05-08 | 6.16 | 6.17 | 5.98 | 6.02 | 4.7M |
| 2024-05-07 | 6.26 | 6.26 | 6.10 | 6.18 | 5.7M |
| 2024-05-06 | 6.15 | 6.27 | 6.10 | 6.16 | 7.4M |
| 2024-04-30 | 6.15 | 6.22 | 5.92 | 6.07 | 8.8M |
| 2024-04-29 | 5.98 | 6.12 | 5.91 | 6.10 | 8.2M |
| 2024-04-26 | 5.58 | 5.92 | 5.56 | 5.88 | 11.0M |
| 2024-04-25 | 5.57 | 5.64 | 5.42 | 5.57 | 7.2M |
| 2024-04-24 | 5.26 | 5.57 | 5.26 | 5.57 | 7.0M |
| 2024-04-23 | 5.10 | 5.34 | 5.07 | 5.28 | 7.0M |
| 2024-04-22 | 5.08 | 5.12 | 4.84 | 5.11 | 9.1M |
| 2024-04-19 | 5.26 | 5.28 | 5.08 | 5.15 | 5.4M |
| 2024-04-18 | 5.38 | 5.38 | 5.14 | 5.24 | 6.5M |
| 2024-04-17 | 4.83 | 5.33 | 4.82 | 5.32 | 10.0M |
| 2024-04-16 | 5.29 | 5.35 | 4.72 | 4.74 | 10.8M |
| 2024-04-15 | 5.80 | 5.91 | 5.24 | 5.37 | 9.8M |
| 2024-04-12 | 6.00 | 6.07 | 5.84 | 5.85 | 4.8M |
| 2024-04-11 | 5.97 | 6.11 | 5.88 | 5.97 | 4.5M |
| 2024-04-10 | 6.18 | 6.22 | 5.91 | 5.99 | 5.5M |
| 2024-04-09 | 6.18 | 6.24 | 6.07 | 6.20 | 5.6M |
| 2024-04-08 | 6.42 | 6.42 | 6.12 | 6.17 | 6.7M |
| 2024-04-03 | 6.62 | 6.62 | 6.32 | 6.41 | 6.3M |
| 2024-04-02 | 6.73 | 6.75 | 6.54 | 6.63 | 5.5M |
| 2024-04-01 | 6.66 | 6.73 | 6.60 | 6.72 | 6.5M |
| 2024-03-29 | 6.50 | 6.60 | 6.35 | 6.59 | 8.7M |
| 2024-03-28 | 6.16 | 6.59 | 6.12 | 6.50 | 10.2M |
| 2024-03-27 | 6.53 | 6.54 | 6.17 | 6.20 | 7.7M |
| 2024-03-26 | 6.68 | 6.77 | 6.39 | 6.54 | 7.2M |
| 2024-03-25 | 6.93 | 7.00 | 6.65 | 6.70 | 9.1M |
| 2024-03-22 | 6.99 | 7.03 | 6.77 | 6.93 | 9.2M |
| 2024-03-21 | 7.10 | 7.18 | 6.89 | 7.00 | 10.0M |
| 2024-03-20 | 6.88 | 7.14 | 6.80 | 7.09 | 9.9M |
| 2024-03-19 | 6.80 | 6.91 | 6.76 | 6.85 | 8.5M |
| 2024-03-18 | 6.67 | 6.82 | 6.62 | 6.82 | 7.9M |
| 2024-03-15 | 6.56 | 6.65 | 6.42 | 6.63 | 6.7M |
| 2024-03-14 | 6.69 | 6.81 | 6.44 | 6.57 | 8.1M |
| 2024-03-13 | 6.68 | 6.84 | 6.61 | 6.73 | 10.6M |
| 2024-03-12 | 6.42 | 6.69 | 6.42 | 6.68 | 11.2M |
| 2024-03-11 | 6.25 | 6.42 | 6.20 | 6.42 | 7.1M |
| 2024-03-08 | 6.15 | 6.30 | 6.08 | 6.28 | 6.6M |
| 2024-03-07 | 6.28 | 6.39 | 6.11 | 6.16 | 7.8M |
| 2024-03-06 | 6.14 | 6.36 | 6.09 | 6.23 | 8.9M |
| 2024-03-05 | 6.29 | 6.36 | 6.14 | 6.15 | 8.0M |
| 2024-03-04 | 6.44 | 6.51 | 6.15 | 6.36 | 11.9M |
| 2024-03-01 | 6.35 | 6.43 | 6.15 | 6.39 | 14.8M |
| 2024-02-29 | 5.80 | 6.25 | 5.69 | 6.24 | 19.1M |
| 2024-02-28 | 6.80 | 7.27 | 5.89 | 5.97 | 25.5M |
| 2024-02-27 | 6.63 | 6.88 | 6.51 | 6.88 | 12.7M |
| 2024-02-26 | 6.64 | 6.90 | 6.35 | 6.64 | 16.5M |
| 2024-02-23 | 6.19 | 6.58 | 6.14 | 6.57 | 13.5M |
| 2024-02-22 | 5.74 | 6.16 | 5.74 | 6.13 | 13.3M |
| 2024-02-21 | 5.53 | 5.97 | 5.48 | 5.71 | 12.2M |
| 2024-02-20 | 5.43 | 5.60 | 5.33 | 5.60 | 12.4M |
| 2024-02-19 | 5.34 | 5.62 | 5.33 | 5.45 | 17.7M |
| 2024-02-08 | 4.69 | 5.24 | 4.52 | 5.21 | 24.9M |
| 2024-02-07 | 4.90 | 5.15 | 4.51 | 4.68 | 26.0M |
| 2024-02-06 | 4.67 | 5.13 | 4.34 | 4.88 | 18.1M |
| 2024-02-05 | 5.88 | 5.88 | 4.81 | 5.00 | 18.9M |
| 2024-02-02 | 6.25 | 6.46 | 5.60 | 5.93 | 11.4M |
| 2024-02-01 | 6.27 | 6.42 | 6.09 | 6.26 | 9.1M |
| 2024-01-31 | 6.83 | 7.02 | 6.28 | 6.33 | 11.8M |
| 2024-01-30 | 7.18 | 7.35 | 7.06 | 7.08 | 4.7M |
| 2024-01-29 | 7.74 | 7.81 | 7.26 | 7.28 | 6.1M |
| 2024-01-26 | 7.74 | 7.96 | 7.70 | 7.75 | 7.4M |
| 2024-01-25 | 7.48 | 7.78 | 7.36 | 7.74 | 8.9M |
| 2024-01-24 | 7.30 | 7.49 | 7.03 | 7.48 | 6.9M |
| 2024-01-23 | 7.22 | 7.31 | 7.05 | 7.23 | 6.8M |
| 2024-01-22 | 7.81 | 7.85 | 7.18 | 7.23 | 5.8M |
| 2024-01-19 | 7.95 | 8.00 | 7.78 | 7.80 | 3.9M |
| 2024-01-18 | 8.11 | 8.11 | 7.72 | 7.96 | 6.2M |
| 2024-01-17 | 8.19 | 8.29 | 8.05 | 8.06 | 3.8M |
| 2024-01-16 | 8.28 | 8.29 | 8.03 | 8.21 | 4.9M |
| 2024-01-15 | 8.28 | 8.33 | 8.20 | 8.26 | 4.2M |
| 2024-01-12 | 8.49 | 8.56 | 8.29 | 8.32 | 5.4M |
| 2024-01-11 | 8.24 | 8.54 | 8.20 | 8.53 | 4.8M |
| 2024-01-10 | 8.41 | 8.47 | 8.20 | 8.25 | 4.5M |
| 2024-01-09 | 8.53 | 8.62 | 8.42 | 8.49 | 4.5M |
| 2024-01-08 | 8.67 | 8.68 | 8.47 | 8.47 | 4.9M |
| 2024-01-05 | 8.91 | 8.91 | 8.61 | 8.68 | 4.5M |
| 2024-01-04 | 8.81 | 8.92 | 8.68 | 8.85 | 5.7M |
| 2024-01-03 | 8.82 | 8.85 | 8.68 | 8.80 | 4.7M |
| 2024-01-02 | 8.85 | 8.95 | 8.75 | 8.84 | 4.8M |