21.33
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 | 21.15 | 21.15 | 19.83 | 19.90 | 10.7M |
| 2024-12-30 | 21.00 | 21.55 | 20.91 | 21.18 | 6.0M |
| 2024-12-27 | 22.25 | 22.25 | 21.15 | 21.20 | 13.3M |
| 2024-12-26 | 22.58 | 22.68 | 22.20 | 22.35 | 10.6M |
| 2024-12-25 | 22.49 | 22.91 | 21.60 | 22.68 | 14.7M |
| 2024-12-24 | 21.79 | 22.51 | 21.68 | 22.51 | 14.3M |
| 2024-12-23 | 21.29 | 23.00 | 20.92 | 21.79 | 14.9M |
| 2024-12-20 | 21.41 | 21.83 | 21.25 | 21.57 | 6.4M |
| 2024-12-19 | 20.66 | 21.43 | 20.66 | 21.35 | 6.7M |
| 2024-12-18 | 21.12 | 21.27 | 20.85 | 21.01 | 6.2M |
| 2024-12-17 | 21.46 | 21.68 | 20.99 | 21.03 | 7.7M |
| 2024-12-16 | 22.17 | 22.20 | 21.43 | 21.60 | 9.5M |
| 2024-12-13 | 22.96 | 22.96 | 22.13 | 22.17 | 9.9M |
| 2024-12-12 | 23.09 | 23.14 | 22.61 | 22.99 | 10.1M |
| 2024-12-11 | 23.39 | 23.48 | 22.77 | 23.09 | 11.1M |
| 2024-12-10 | 23.70 | 24.00 | 23.04 | 23.36 | 20.0M |
| 2024-12-09 | 23.20 | 23.35 | 22.79 | 22.91 | 10.1M |
| 2024-12-06 | 23.28 | 23.64 | 22.80 | 23.19 | 20.4M |
| 2024-12-05 | 22.20 | 24.40 | 22.20 | 23.59 | 29.9M |
| 2024-12-04 | 21.79 | 22.63 | 21.75 | 22.19 | 13.3M |
| 2024-12-03 | 21.78 | 22.25 | 21.75 | 22.00 | 8.9M |
| 2024-12-02 | 21.70 | 22.30 | 21.66 | 21.96 | 10.4M |
| 2024-11-29 | 20.84 | 21.80 | 20.71 | 21.53 | 11.8M |
| 2024-11-28 | 21.00 | 21.24 | 20.80 | 20.83 | 7.5M |
| 2024-11-27 | 20.93 | 21.22 | 20.24 | 21.21 | 8.4M |
| 2024-11-26 | 21.25 | 21.61 | 20.89 | 20.93 | 7.2M |
| 2024-11-25 | 21.29 | 21.69 | 20.72 | 21.50 | 10.2M |
| 2024-11-22 | 22.54 | 22.65 | 21.26 | 21.26 | 11.8M |
| 2024-11-21 | 23.00 | 23.01 | 22.23 | 22.60 | 10.8M |
| 2024-11-20 | 22.51 | 23.07 | 22.45 | 23.00 | 15.0M |
| 2024-11-19 | 21.63 | 22.60 | 21.45 | 22.51 | 16.1M |
| 2024-11-18 | 22.86 | 23.11 | 21.26 | 21.49 | 13.3M |
| 2024-11-15 | 23.88 | 24.15 | 22.55 | 22.86 | 16.2M |
| 2024-11-14 | 24.13 | 24.50 | 23.43 | 24.12 | 17.1M |
| 2024-11-13 | 24.52 | 24.99 | 23.82 | 24.12 | 16.4M |
| 2024-11-12 | 25.27 | 25.27 | 24.30 | 24.71 | 30.3M |
| 2024-11-11 | 24.28 | 26.71 | 23.77 | 25.70 | 47.2M |
| 2024-11-08 | 23.74 | 25.00 | 23.40 | 24.28 | 34.7M |
| 2024-11-07 | 23.36 | 23.81 | 22.80 | 23.55 | 20.5M |
| 2024-11-06 | 24.29 | 24.49 | 23.27 | 23.39 | 33.0M |
| 2024-11-05 | 24.09 | 24.74 | 23.57 | 24.26 | 41.5M |
| 2024-11-04 | 22.50 | 25.00 | 22.48 | 24.34 | 38.4M |
| 2024-11-01 | 22.90 | 25.67 | 22.65 | 23.56 | 48.9M |
| 2024-10-31 | 23.66 | 24.76 | 22.60 | 23.35 | 72.3M |
| 2024-10-30 | 20.20 | 22.51 | 19.67 | 22.51 | 48.9M |
| 2024-10-29 | 20.36 | 21.38 | 19.59 | 20.46 | 28.4M |
| 2024-10-28 | 19.92 | 20.35 | 19.72 | 20.30 | 21.2M |
| 2024-10-25 | 19.68 | 19.97 | 19.55 | 19.81 | 15.0M |
| 2024-10-24 | 19.49 | 19.95 | 19.40 | 19.58 | 15.4M |
| 2024-10-23 | 19.60 | 19.89 | 19.28 | 19.52 | 16.4M |
| 2024-10-22 | 19.12 | 19.88 | 19.10 | 19.63 | 15.7M |
| 2024-10-21 | 19.35 | 19.47 | 19.02 | 19.30 | 16.8M |
| 2024-10-18 | 18.31 | 19.38 | 18.26 | 19.15 | 16.3M |
| 2024-10-17 | 18.69 | 18.96 | 18.40 | 18.45 | 9.2M |
| 2024-10-16 | 18.30 | 18.73 | 18.21 | 18.58 | 7.5M |
| 2024-10-15 | 18.93 | 19.14 | 18.56 | 18.57 | 10.5M |
| 2024-10-14 | 18.49 | 19.15 | 18.11 | 19.10 | 13.0M |
| 2024-10-11 | 19.38 | 19.38 | 18.10 | 18.33 | 11.6M |
| 2024-10-10 | 19.60 | 20.10 | 19.01 | 19.32 | 14.0M |
| 2024-10-09 | 21.19 | 21.19 | 19.59 | 19.60 | 22.7M |
| 2024-10-08 | 22.56 | 22.59 | 20.41 | 21.53 | 35.8M |
| 2024-09-30 | 19.63 | 20.66 | 19.02 | 20.54 | 30.9M |
| 2024-09-27 | 18.30 | 18.93 | 18.20 | 18.92 | 12.0M |
| 2024-09-26 | 17.50 | 18.10 | 17.46 | 18.10 | 11.0M |
| 2024-09-25 | 17.45 | 18.13 | 17.45 | 17.60 | 13.6M |
| 2024-09-24 | 16.99 | 17.40 | 16.75 | 17.40 | 9.9M |
| 2024-09-23 | 16.87 | 17.10 | 16.64 | 16.91 | 4.5M |
| 2024-09-20 | 17.16 | 17.16 | 16.65 | 16.77 | 4.5M |
| 2024-09-19 | 16.70 | 17.06 | 16.55 | 16.94 | 5.6M |
| 2024-09-18 | 16.61 | 16.80 | 16.33 | 16.68 | 4.3M |
| 2024-09-13 | 17.11 | 17.12 | 16.60 | 16.60 | 5.1M |
| 2024-09-12 | 17.32 | 17.49 | 17.01 | 17.01 | 5.6M |
| 2024-09-11 | 17.29 | 17.52 | 17.15 | 17.32 | 5.8M |
| 2024-09-10 | 17.00 | 17.49 | 16.79 | 17.40 | 7.4M |
| 2024-09-09 | 16.85 | 17.16 | 16.80 | 17.06 | 4.2M |
| 2024-09-06 | 17.37 | 17.38 | 16.98 | 16.99 | 5.2M |
| 2024-09-05 | 17.25 | 17.52 | 17.21 | 17.37 | 6.4M |
| 2024-09-04 | 17.10 | 17.50 | 16.88 | 17.31 | 7.8M |
| 2024-09-03 | 16.91 | 17.36 | 16.84 | 17.18 | 5.3M |
| 2024-09-02 | 17.49 | 17.58 | 16.82 | 16.84 | 7.1M |
| 2024-08-30 | 17.11 | 17.69 | 17.08 | 17.46 | 9.1M |
| 2024-08-29 | 16.77 | 17.26 | 16.60 | 17.14 | 7.4M |
| 2024-08-28 | 16.86 | 17.02 | 16.72 | 16.78 | 5.5M |
| 2024-08-27 | 17.16 | 17.20 | 16.73 | 16.79 | 7.7M |
| 2024-08-26 | 17.11 | 17.29 | 16.98 | 17.29 | 5.7M |
| 2024-08-23 | 17.24 | 17.38 | 17.00 | 17.10 | 7.7M |
| 2024-08-22 | 17.80 | 17.92 | 17.25 | 17.30 | 9.3M |
| 2024-08-21 | 17.77 | 18.05 | 17.77 | 17.94 | 7.1M |
| 2024-08-20 | 17.90 | 17.97 | 17.56 | 17.73 | 8.4M |
| 2024-08-19 | 18.17 | 18.40 | 17.89 | 17.90 | 9.8M |
| 2024-08-16 | 18.61 | 18.66 | 18.37 | 18.37 | 7.9M |
| 2024-08-15 | 18.36 | 18.71 | 18.01 | 18.54 | 10.3M |
| 2024-08-14 | 18.77 | 18.77 | 18.40 | 18.41 | 8.1M |
| 2024-08-13 | 18.65 | 18.76 | 18.36 | 18.74 | 7.9M |
| 2024-08-12 | 19.29 | 19.29 | 18.50 | 18.62 | 12.1M |
| 2024-08-09 | 20.08 | 20.19 | 19.31 | 19.31 | 17.2M |
| 2024-08-08 | 21.15 | 21.30 | 19.83 | 20.08 | 26.4M |
| 2024-08-07 | 22.08 | 22.29 | 21.14 | 21.21 | 41.0M |
| 2024-08-06 | 20.34 | 21.78 | 20.20 | 21.78 | 25.4M |
| 2024-08-05 | 20.55 | 20.86 | 19.80 | 19.80 | 15.0M |
| 2024-08-02 | 21.35 | 21.59 | 20.63 | 20.71 | 22.8M |
| 2024-08-01 | 21.01 | 22.95 | 21.01 | 21.71 | 34.0M |
| 2024-07-31 | 21.48 | 22.20 | 21.16 | 21.29 | 35.9M |
| 2024-07-30 | 20.50 | 21.27 | 20.03 | 20.95 | 24.0M |
| 2024-07-29 | 20.09 | 20.70 | 19.82 | 20.47 | 11.8M |
| 2024-07-26 | 19.26 | 20.36 | 19.26 | 20.08 | 12.2M |
| 2024-07-25 | 19.21 | 19.65 | 18.93 | 19.26 | 7.5M |
| 2024-07-24 | 19.77 | 20.05 | 19.18 | 19.19 | 9.0M |
| 2024-07-23 | 20.39 | 20.79 | 19.92 | 19.93 | 9.7M |
| 2024-07-22 | 20.27 | 20.65 | 20.10 | 20.47 | 8.1M |
| 2024-07-19 | 19.60 | 20.46 | 19.51 | 20.26 | 11.6M |
| 2024-07-18 | 19.96 | 19.98 | 19.21 | 19.82 | 12.2M |
| 2024-07-17 | 20.80 | 20.80 | 20.00 | 20.00 | 9.7M |
| 2024-07-16 | 20.66 | 20.85 | 20.17 | 20.65 | 10.3M |
| 2024-07-15 | 20.74 | 21.29 | 20.34 | 20.44 | 13.0M |
| 2024-07-12 | 20.76 | 21.07 | 20.57 | 20.70 | 10.9M |
| 2024-07-11 | 20.50 | 20.86 | 20.40 | 20.86 | 11.8M |
| 2024-07-10 | 20.35 | 20.61 | 20.13 | 20.16 | 9.0M |
| 2024-07-09 | 19.85 | 20.45 | 19.41 | 20.41 | 14.2M |
| 2024-07-08 | 20.10 | 20.28 | 19.66 | 19.71 | 11.5M |
| 2024-07-05 | 19.90 | 21.23 | 19.55 | 20.45 | 19.7M |
| 2024-07-04 | 20.04 | 20.92 | 19.91 | 19.91 | 15.0M |
| 2024-07-03 | 20.44 | 20.60 | 19.90 | 19.96 | 9.4M |
| 2024-07-02 | 20.90 | 21.04 | 20.34 | 20.47 | 9.5M |
| 2024-07-01 | 20.93 | 21.10 | 20.47 | 20.92 | 8.8M |
| 2024-06-28 | 20.69 | 21.40 | 20.53 | 21.10 | 14.8M |
| 2024-06-27 | 21.21 | 21.33 | 20.57 | 20.62 | 13.9M |
| 2024-06-26 | 20.88 | 21.42 | 20.45 | 21.39 | 24.4M |
| 2024-06-25 | 20.31 | 22.36 | 20.31 | 21.14 | 33.7M |
| 2024-06-24 | 21.00 | 21.14 | 20.32 | 20.33 | 7.9M |
| 2024-06-21 | 21.30 | 21.34 | 20.90 | 20.97 | 7.1M |
| 2024-06-20 | 22.19 | 22.25 | 21.32 | 21.34 | 10.6M |
| 2024-06-19 | 22.70 | 22.96 | 22.25 | 22.25 | 7.9M |
| 2024-06-18 | 22.49 | 22.91 | 22.39 | 22.69 | 8.3M |
| 2024-06-17 | 22.51 | 22.87 | 22.31 | 22.49 | 11.0M |
| 2024-06-14 | 22.40 | 22.52 | 21.91 | 22.41 | 9.1M |
| 2024-06-13 | 22.23 | 22.66 | 22.10 | 22.25 | 8.0M |
| 2024-06-12 | 21.80 | 22.40 | 21.70 | 22.34 | 9.1M |
| 2024-06-11 | 21.50 | 21.94 | 21.08 | 21.92 | 7.2M |
| 2024-06-07 | 21.80 | 22.00 | 21.31 | 21.60 | 8.1M |
| 2024-06-06 | 22.80 | 22.80 | 21.43 | 21.55 | 14.9M |
| 2024-06-05 | 22.75 | 23.04 | 22.42 | 22.42 | 8.3M |
| 2024-06-04 | 22.92 | 22.95 | 22.27 | 22.85 | 12.0M |
| 2024-06-03 | 23.47 | 23.65 | 22.51 | 22.87 | 13.3M |
| 2024-05-31 | 23.30 | 23.69 | 23.30 | 23.41 | 10.2M |
| 2024-05-30 | 23.19 | 23.51 | 22.85 | 23.29 | 8.7M |
| 2024-05-29 | 23.38 | 23.50 | 23.10 | 23.31 | 7.8M |
| 2024-05-28 | 23.70 | 23.82 | 23.17 | 23.31 | 9.8M |
| 2024-05-27 | 22.92 | 23.65 | 22.61 | 23.64 | 12.2M |
| 2024-05-24 | 23.46 | 23.47 | 22.86 | 22.92 | 14.3M |
| 2024-05-23 | 24.28 | 24.49 | 23.46 | 23.47 | 17.3M |
| 2024-05-22 | 24.44 | 25.60 | 24.43 | 24.60 | 21.5M |
| 2024-05-21 | 24.59 | 24.89 | 24.23 | 24.42 | 12.2M |
| 2024-05-20 | 24.15 | 24.61 | 24.12 | 24.58 | 14.0M |
| 2024-05-17 | 23.91 | 24.26 | 23.68 | 24.24 | 12.7M |
| 2024-05-16 | 23.99 | 24.38 | 23.92 | 24.01 | 12.5M |
| 2024-05-15 | 24.18 | 24.37 | 23.70 | 23.85 | 10.3M |
| 2024-05-14 | 23.80 | 24.15 | 23.73 | 24.08 | 13.5M |
| 2024-05-13 | 24.67 | 24.68 | 23.57 | 23.65 | 19.3M |
| 2024-05-10 | 26.12 | 26.47 | 24.50 | 24.68 | 29.4M |
| 2024-05-09 | 25.59 | 27.21 | 25.57 | 26.00 | 32.3M |
| 2024-05-08 | 27.30 | 27.30 | 25.39 | 25.94 | 42.1M |
| 2024-05-07 | 27.21 | 29.67 | 27.09 | 28.21 | 44.6M |
| 2024-05-06 | 26.75 | 27.75 | 26.60 | 27.17 | 29.6M |
| 2024-04-30 | 27.29 | 28.26 | 26.13 | 27.19 | 48.5M |
| 2024-04-29 | 25.73 | 27.15 | 25.72 | 26.80 | 31.1M |
| 2024-04-26 | 24.56 | 25.55 | 24.50 | 25.48 | 24.2M |
| 2024-04-25 | 25.75 | 25.78 | 24.10 | 24.56 | 26.8M |
| 2024-04-24 | 24.99 | 25.73 | 24.89 | 25.64 | 18.0M |
| 2024-04-23 | 24.88 | 25.55 | 24.83 | 25.04 | 13.4M |
| 2024-04-22 | 24.68 | 25.35 | 24.26 | 24.88 | 15.0M |
| 2024-04-19 | 25.67 | 25.70 | 24.66 | 24.81 | 19.8M |
| 2024-04-18 | 24.70 | 25.98 | 24.52 | 25.27 | 26.9M |
| 2024-04-17 | 23.17 | 25.74 | 23.17 | 25.10 | 34.0M |
| 2024-04-16 | 24.80 | 25.20 | 24.80 | 24.80 | 8.9M |
| 2024-04-15 | 29.01 | 29.30 | 27.56 | 27.56 | 7.4M |
| 2024-04-12 | 30.12 | 31.49 | 29.71 | 30.62 | 35.9M |
| 2024-04-11 | 29.61 | 30.78 | 29.40 | 29.99 | 27.1M |
| 2024-04-10 | 28.98 | 31.00 | 28.75 | 29.98 | 33.6M |
| 2024-04-09 | 29.30 | 29.92 | 28.78 | 29.02 | 20.4M |
| 2024-04-08 | 28.40 | 29.34 | 28.39 | 28.80 | 17.4M |
| 2024-04-03 | 29.70 | 30.22 | 28.76 | 28.90 | 22.7M |
| 2024-04-02 | 31.32 | 31.33 | 29.00 | 29.64 | 27.9M |
| 2024-04-01 | 30.61 | 31.27 | 30.48 | 31.03 | 22.8M |
| 2024-03-29 | 29.99 | 31.10 | 28.93 | 31.03 | 36.8M |
| 2024-03-28 | 29.79 | 30.66 | 29.33 | 30.15 | 27.1M |
| 2024-03-27 | 31.29 | 31.91 | 29.13 | 29.79 | 37.3M |
| 2024-03-26 | 30.80 | 31.46 | 30.58 | 31.44 | 29.0M |
| 2024-03-25 | 32.98 | 33.38 | 30.35 | 30.58 | 47.4M |
| 2024-03-22 | 35.96 | 36.49 | 33.53 | 33.68 | 45.0M |
| 2024-03-21 | 36.40 | 37.72 | 34.71 | 35.18 | 53.2M |
| 2024-03-20 | 36.78 | 38.18 | 35.51 | 37.68 | 58.9M |
| 2024-03-19 | 35.29 | 38.23 | 35.11 | 37.08 | 62.0M |
| 2024-03-18 | 33.99 | 35.50 | 33.50 | 35.40 | 41.6M |
| 2024-03-15 | 34.80 | 36.40 | 33.99 | 34.57 | 46.0M |
| 2024-03-14 | 36.53 | 37.46 | 33.60 | 35.02 | 58.1M |
| 2024-03-13 | 35.04 | 37.79 | 34.60 | 37.28 | 61.7M |
| 2024-03-12 | 34.27 | 35.95 | 34.25 | 35.25 | 45.7M |
| 2024-03-11 | 34.95 | 35.49 | 34.40 | 34.67 | 45.3M |
| 2024-03-08 | 34.70 | 35.90 | 34.45 | 34.92 | 62.3M |
| 2024-03-07 | 43.28 | 43.28 | 38.28 | 38.28 | 70.5M |
| 2024-03-06 | 39.56 | 42.53 | 38.46 | 42.53 | 76.1M |
| 2024-03-05 | 37.45 | 40.64 | 37.39 | 38.66 | 76.8M |
| 2024-03-04 | 36.60 | 38.89 | 34.50 | 37.80 | 64.0M |
| 2024-03-01 | 36.50 | 39.39 | 35.92 | 37.53 | 76.8M |
| 2024-02-29 | 33.26 | 36.83 | 33.26 | 36.50 | 70.5M |
| 2024-02-28 | 43.48 | 44.73 | 36.93 | 36.93 | 76.4M |
| 2024-02-27 | 39.51 | 41.03 | 38.50 | 41.03 | 51.2M |
| 2024-02-26 | 37.30 | 37.30 | 37.30 | 37.30 | 1.7M |
| 2024-02-23 | 33.91 | 33.91 | 33.91 | 33.91 | 2.9M |
| 2024-02-22 | 30.83 | 30.83 | 30.83 | 30.83 | 4.7M |
| 2024-02-21 | 28.03 | 28.03 | 27.51 | 28.03 | 26.5M |
| 2024-02-20 | 25.48 | 25.48 | 25.48 | 25.48 | 1.2M |
| 2024-02-19 | 23.16 | 23.16 | 23.16 | 23.16 | 3.9M |
| 2024-02-08 | 20.00 | 21.05 | 19.77 | 21.05 | 54.8M |
| 2024-02-07 | 19.14 | 19.14 | 19.14 | 19.14 | 3.7M |
| 2024-02-06 | 17.40 | 17.40 | 17.40 | 17.40 | 8.6M |
| 2024-02-05 | 15.82 | 15.82 | 15.82 | 15.82 | 6.9M |
| 2024-02-02 | 14.38 | 14.38 | 13.94 | 14.38 | 17.8M |
| 2024-02-01 | 11.85 | 13.07 | 11.65 | 13.07 | 8.2M |
| 2024-01-31 | 12.43 | 12.53 | 11.75 | 11.88 | 6.8M |
| 2024-01-30 | 12.62 | 13.10 | 12.41 | 12.41 | 6.0M |
| 2024-01-29 | 12.63 | 13.20 | 12.54 | 12.64 | 9.9M |
| 2024-01-26 | 13.05 | 13.80 | 12.79 | 12.86 | 13.6M |
| 2024-01-25 | 12.00 | 13.18 | 11.90 | 13.18 | 13.3M |
| 2024-01-24 | 11.64 | 12.00 | 11.30 | 11.98 | 4.8M |
| 2024-01-23 | 11.60 | 11.65 | 11.36 | 11.55 | 4.1M |
| 2024-01-22 | 12.56 | 12.56 | 11.51 | 11.62 | 5.1M |
| 2024-01-19 | 12.68 | 12.85 | 12.55 | 12.56 | 2.5M |
| 2024-01-18 | 12.53 | 12.79 | 12.33 | 12.71 | 4.7M |
| 2024-01-17 | 13.03 | 13.08 | 12.67 | 12.70 | 3.0M |
| 2024-01-16 | 13.17 | 13.25 | 12.90 | 13.10 | 3.8M |
| 2024-01-15 | 13.39 | 13.40 | 13.05 | 13.17 | 4.1M |
| 2024-01-12 | 13.77 | 13.93 | 13.48 | 13.48 | 5.3M |
| 2024-01-11 | 13.60 | 13.90 | 13.51 | 13.82 | 4.3M |
| 2024-01-10 | 13.82 | 13.98 | 13.55 | 13.68 | 4.1M |
| 2024-01-09 | 13.82 | 14.19 | 13.74 | 13.87 | 4.2M |
| 2024-01-08 | 14.00 | 14.05 | 13.71 | 13.72 | 4.0M |
| 2024-01-05 | 14.25 | 14.48 | 13.93 | 14.00 | 4.2M |
| 2024-01-04 | 14.56 | 14.56 | 14.19 | 14.25 | 4.3M |
| 2024-01-03 | 14.73 | 14.79 | 14.40 | 14.59 | 5.0M |
| 2024-01-02 | 14.85 | 14.98 | 14.61 | 14.80 | 5.7M |