22.93
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 | 17.44 | 17.48 | 16.00 | 16.03 | 13.2M |
| 2024-12-30 | 17.47 | 17.73 | 16.90 | 17.27 | 8.5M |
| 2024-12-27 | 17.51 | 18.20 | 17.40 | 17.65 | 11.4M |
| 2024-12-26 | 18.10 | 18.44 | 17.63 | 17.71 | 11.8M |
| 2024-12-25 | 18.60 | 18.80 | 17.10 | 18.03 | 15.2M |
| 2024-12-24 | 18.74 | 19.19 | 17.96 | 18.60 | 17.7M |
| 2024-12-23 | 18.44 | 19.72 | 18.44 | 18.72 | 28.7M |
| 2024-12-20 | 18.17 | 19.25 | 18.17 | 18.46 | 19.7M |
| 2024-12-19 | 17.69 | 18.91 | 17.41 | 18.32 | 21.9M |
| 2024-12-18 | 16.50 | 18.75 | 16.02 | 18.04 | 24.5M |
| 2024-12-17 | 17.21 | 17.38 | 16.31 | 16.43 | 11.7M |
| 2024-12-16 | 17.95 | 18.13 | 17.25 | 17.41 | 10.4M |
| 2024-12-13 | 18.64 | 18.77 | 18.04 | 18.14 | 11.1M |
| 2024-12-12 | 19.35 | 19.44 | 17.98 | 18.81 | 17.4M |
| 2024-12-11 | 19.61 | 19.79 | 18.91 | 19.26 | 14.7M |
| 2024-12-10 | 20.21 | 20.50 | 19.34 | 19.79 | 21.0M |
| 2024-12-09 | 19.91 | 20.22 | 18.88 | 19.32 | 19.0M |
| 2024-12-06 | 20.00 | 20.97 | 19.18 | 19.79 | 29.6M |
| 2024-12-05 | 18.08 | 20.35 | 17.89 | 20.01 | 30.0M |
| 2024-12-04 | 18.33 | 19.10 | 17.68 | 17.79 | 15.5M |
| 2024-12-03 | 19.26 | 19.26 | 18.01 | 18.46 | 16.2M |
| 2024-12-02 | 18.60 | 19.69 | 18.33 | 19.00 | 23.7M |
| 2024-11-29 | 16.88 | 18.87 | 16.50 | 18.22 | 25.5M |
| 2024-11-28 | 16.89 | 17.65 | 16.68 | 16.75 | 14.0M |
| 2024-11-27 | 16.20 | 16.98 | 15.50 | 16.98 | 14.1M |
| 2024-11-26 | 17.15 | 17.33 | 16.38 | 16.47 | 18.8M |
| 2024-11-25 | 18.31 | 18.31 | 16.64 | 17.55 | 27.9M |
| 2024-11-22 | 16.70 | 20.06 | 16.67 | 17.88 | 45.2M |
| 2024-11-21 | 15.97 | 17.49 | 15.82 | 16.72 | 26.2M |
| 2024-11-20 | 15.05 | 16.17 | 14.88 | 15.98 | 14.7M |
| 2024-11-19 | 14.43 | 15.10 | 14.16 | 15.04 | 12.5M |
| 2024-11-18 | 16.50 | 16.50 | 14.14 | 14.43 | 19.9M |
| 2024-11-15 | 16.02 | 17.58 | 16.02 | 16.24 | 22.9M |
| 2024-11-14 | 16.81 | 17.17 | 16.01 | 16.05 | 15.2M |
| 2024-11-13 | 15.66 | 16.89 | 15.66 | 16.61 | 18.4M |
| 2024-11-12 | 17.11 | 17.38 | 15.81 | 15.92 | 20.9M |
| 2024-11-11 | 15.51 | 17.17 | 15.51 | 16.85 | 22.7M |
| 2024-11-08 | 15.90 | 16.40 | 15.58 | 15.68 | 20.2M |
| 2024-11-07 | 15.00 | 15.63 | 14.78 | 15.60 | 16.1M |
| 2024-11-06 | 15.60 | 15.70 | 14.88 | 15.09 | 15.7M |
| 2024-11-05 | 14.08 | 15.98 | 14.01 | 15.48 | 22.1M |
| 2024-11-04 | 13.61 | 14.13 | 13.61 | 14.06 | 6.1M |
| 2024-11-01 | 14.89 | 14.89 | 13.65 | 13.72 | 12.9M |
| 2024-10-31 | 14.19 | 15.10 | 14.18 | 14.86 | 11.4M |
| 2024-10-30 | 14.23 | 14.40 | 13.94 | 14.30 | 8.4M |
| 2024-10-29 | 15.04 | 15.15 | 14.36 | 14.39 | 11.2M |
| 2024-10-28 | 14.67 | 15.19 | 14.62 | 15.16 | 7.5M |
| 2024-10-25 | 14.58 | 14.97 | 14.52 | 14.68 | 6.8M |
| 2024-10-24 | 14.83 | 14.98 | 14.47 | 14.62 | 7.5M |
| 2024-10-23 | 15.05 | 15.50 | 14.80 | 15.00 | 12.7M |
| 2024-10-22 | 16.18 | 16.18 | 14.88 | 15.08 | 17.7M |
| 2024-10-21 | 15.29 | 16.18 | 14.96 | 16.18 | 20.5M |
| 2024-10-18 | 14.23 | 15.63 | 14.22 | 14.95 | 16.8M |
| 2024-10-17 | 14.39 | 14.93 | 14.26 | 14.43 | 11.6M |
| 2024-10-16 | 13.83 | 14.65 | 13.83 | 14.20 | 9.6M |
| 2024-10-15 | 14.50 | 15.59 | 14.22 | 14.46 | 15.7M |
| 2024-10-14 | 14.31 | 14.80 | 13.50 | 14.72 | 13.6M |
| 2024-10-11 | 14.14 | 14.50 | 13.54 | 13.81 | 12.9M |
| 2024-10-10 | 15.38 | 15.59 | 14.40 | 14.41 | 16.2M |
| 2024-10-09 | 15.88 | 16.86 | 14.80 | 14.90 | 23.9M |
| 2024-10-08 | 17.33 | 17.33 | 15.50 | 17.33 | 27.2M |
| 2024-09-30 | 13.10 | 14.44 | 12.74 | 14.44 | 19.2M |
| 2024-09-27 | 11.40 | 12.15 | 11.35 | 12.03 | 6.3M |
| 2024-09-26 | 11.04 | 11.25 | 10.84 | 11.25 | 7.8M |
| 2024-09-25 | 10.83 | 11.30 | 10.68 | 10.96 | 9.8M |
| 2024-09-24 | 10.29 | 10.75 | 9.98 | 10.66 | 8.6M |
| 2024-09-23 | 10.15 | 10.38 | 9.94 | 10.18 | 6.1M |
| 2024-09-20 | 9.88 | 10.19 | 9.88 | 10.05 | 5.8M |
| 2024-09-19 | 9.79 | 10.05 | 9.66 | 9.95 | 5.0M |
| 2024-09-18 | 9.80 | 10.09 | 9.52 | 9.71 | 4.3M |
| 2024-09-13 | 10.08 | 10.12 | 9.80 | 9.80 | 3.7M |
| 2024-09-12 | 10.14 | 10.29 | 10.08 | 10.08 | 4.4M |
| 2024-09-11 | 10.01 | 10.15 | 9.93 | 10.07 | 3.0M |
| 2024-09-10 | 9.86 | 10.25 | 9.69 | 10.11 | 5.0M |
| 2024-09-09 | 9.85 | 9.96 | 9.65 | 9.85 | 3.6M |
| 2024-09-06 | 10.34 | 10.36 | 9.90 | 9.90 | 5.3M |
| 2024-09-05 | 10.17 | 10.47 | 10.14 | 10.33 | 4.6M |
| 2024-09-04 | 10.05 | 10.24 | 10.03 | 10.13 | 3.9M |
| 2024-09-03 | 10.01 | 10.23 | 9.95 | 10.17 | 4.1M |
| 2024-09-02 | 10.53 | 10.61 | 10.08 | 10.09 | 5.5M |
| 2024-08-30 | 10.08 | 10.71 | 10.08 | 10.61 | 7.7M |
| 2024-08-29 | 9.81 | 10.14 | 9.75 | 10.08 | 4.5M |
| 2024-08-28 | 9.80 | 9.92 | 9.48 | 9.83 | 6.9M |
| 2024-08-27 | 10.31 | 10.38 | 9.88 | 9.93 | 5.3M |
| 2024-08-26 | 10.20 | 10.49 | 10.20 | 10.30 | 3.7M |
| 2024-08-23 | 10.20 | 10.53 | 10.14 | 10.37 | 3.7M |
| 2024-08-22 | 10.41 | 10.69 | 10.20 | 10.21 | 3.9M |
| 2024-08-21 | 10.60 | 10.71 | 10.41 | 10.49 | 3.9M |
| 2024-08-20 | 11.12 | 11.12 | 10.46 | 10.48 | 6.5M |
| 2024-08-19 | 10.80 | 11.15 | 10.65 | 10.98 | 5.9M |
| 2024-08-16 | 10.70 | 10.91 | 10.65 | 10.71 | 4.1M |
| 2024-08-15 | 10.44 | 10.86 | 10.32 | 10.68 | 5.0M |
| 2024-08-14 | 10.54 | 10.59 | 10.43 | 10.44 | 2.4M |
| 2024-08-13 | 10.49 | 10.54 | 10.35 | 10.54 | 3.2M |
| 2024-08-12 | 10.53 | 10.57 | 10.33 | 10.44 | 3.1M |
| 2024-08-09 | 10.82 | 10.89 | 10.54 | 10.54 | 3.5M |
| 2024-08-08 | 10.80 | 10.88 | 10.51 | 10.73 | 4.3M |
| 2024-08-07 | 10.89 | 11.15 | 10.80 | 10.87 | 3.8M |
| 2024-08-06 | 10.76 | 10.96 | 10.71 | 10.88 | 5.4M |
| 2024-08-05 | 11.10 | 11.32 | 10.56 | 10.57 | 8.6M |
| 2024-08-02 | 11.55 | 11.69 | 11.15 | 11.22 | 6.0M |
| 2024-08-01 | 11.87 | 11.96 | 11.61 | 11.69 | 6.0M |
| 2024-07-31 | 11.14 | 11.91 | 11.13 | 11.87 | 6.7M |
| 2024-07-30 | 11.06 | 11.35 | 10.95 | 11.17 | 4.5M |
| 2024-07-29 | 11.14 | 11.31 | 10.94 | 11.08 | 3.9M |
| 2024-07-26 | 11.06 | 11.30 | 11.00 | 11.21 | 4.6M |
| 2024-07-25 | 10.91 | 11.36 | 10.91 | 11.06 | 6.5M |
| 2024-07-24 | 11.42 | 11.54 | 11.00 | 11.04 | 6.1M |
| 2024-07-23 | 12.11 | 12.18 | 11.49 | 11.49 | 6.8M |
| 2024-07-22 | 11.65 | 11.87 | 11.54 | 11.83 | 5.0M |
| 2024-07-19 | 11.13 | 11.59 | 11.05 | 11.54 | 4.6M |
| 2024-07-18 | 11.28 | 11.40 | 10.86 | 11.28 | 6.3M |
| 2024-07-17 | 11.51 | 11.72 | 11.29 | 11.37 | 5.8M |
| 2024-07-16 | 11.42 | 11.79 | 11.30 | 11.63 | 6.1M |
| 2024-07-15 | 11.80 | 11.85 | 11.35 | 11.42 | 4.2M |
| 2024-07-12 | 12.09 | 12.23 | 11.79 | 11.82 | 5.4M |
| 2024-07-11 | 12.05 | 12.17 | 11.77 | 12.09 | 5.5M |
| 2024-07-10 | 11.66 | 11.91 | 11.45 | 11.70 | 5.3M |
| 2024-07-09 | 11.48 | 11.70 | 11.09 | 11.67 | 8.3M |
| 2024-07-08 | 11.90 | 11.92 | 11.42 | 11.50 | 6.8M |
| 2024-07-05 | 11.80 | 12.15 | 11.61 | 12.00 | 6.5M |
| 2024-07-04 | 12.46 | 12.52 | 11.77 | 11.81 | 6.2M |
| 2024-07-03 | 13.00 | 13.09 | 12.40 | 12.42 | 6.5M |
| 2024-07-02 | 12.65 | 13.36 | 12.65 | 13.03 | 6.9M |
| 2024-07-01 | 12.79 | 12.89 | 12.31 | 12.70 | 6.5M |
| 2024-06-28 | 12.86 | 13.15 | 12.80 | 12.90 | 7.9M |
| 2024-06-27 | 13.28 | 13.62 | 12.97 | 12.99 | 8.6M |
| 2024-06-26 | 12.11 | 13.49 | 12.04 | 13.30 | 10.1M |
| 2024-06-25 | 12.67 | 12.71 | 12.03 | 12.13 | 6.3M |
| 2024-06-24 | 13.26 | 13.27 | 12.59 | 12.61 | 6.9M |
| 2024-06-21 | 13.56 | 13.65 | 13.21 | 13.36 | 6.8M |
| 2024-06-20 | 13.91 | 14.23 | 13.64 | 13.66 | 6.8M |
| 2024-06-19 | 14.27 | 14.44 | 13.86 | 13.87 | 5.4M |
| 2024-06-18 | 13.97 | 14.47 | 13.85 | 14.22 | 5.0M |
| 2024-06-17 | 14.00 | 14.18 | 13.83 | 13.98 | 6.0M |
| 2024-06-14 | 14.38 | 14.55 | 14.02 | 14.23 | 6.1M |
| 2024-06-13 | 14.61 | 14.78 | 14.12 | 14.49 | 9.8M |
| 2024-06-12 | 13.99 | 14.83 | 13.99 | 14.76 | 9.4M |
| 2024-06-11 | 12.80 | 13.84 | 12.55 | 13.79 | 9.6M |
| 2024-06-07 | 13.25 | 13.25 | 12.69 | 12.87 | 12.6M |
| 2024-06-06 | 14.23 | 14.24 | 12.81 | 12.95 | 12.3M |
| 2024-06-05 | 14.14 | 14.47 | 13.93 | 14.10 | 7.5M |
| 2024-06-04 | 14.90 | 15.03 | 13.88 | 14.18 | 10.3M |
| 2024-06-03 | 15.72 | 15.80 | 14.88 | 15.03 | 5.0M |
| 2024-05-31 | 15.43 | 15.93 | 15.00 | 15.68 | 4.0M |
| 2024-05-30 | 15.64 | 15.70 | 15.21 | 15.27 | 3.2M |
| 2024-05-29 | 15.68 | 16.05 | 15.41 | 15.55 | 2.3M |
| 2024-05-28 | 15.76 | 16.33 | 15.49 | 15.74 | 3.6M |
| 2024-05-27 | 15.75 | 15.89 | 15.16 | 15.80 | 4.6M |
| 2024-05-24 | 16.56 | 16.70 | 15.51 | 15.53 | 5.0M |
| 2024-05-23 | 16.82 | 16.94 | 16.40 | 16.43 | 3.1M |
| 2024-05-22 | 16.62 | 16.87 | 16.30 | 16.84 | 2.4M |
| 2024-05-21 | 17.14 | 17.14 | 16.54 | 16.62 | 3.4M |
| 2024-05-20 | 16.81 | 17.47 | 16.51 | 16.97 | 4.2M |
| 2024-05-17 | 16.60 | 17.37 | 16.48 | 16.81 | 6.1M |
| 2024-05-16 | 16.14 | 16.74 | 15.84 | 16.61 | 6.2M |
| 2024-05-15 | 15.59 | 16.14 | 15.38 | 15.77 | 3.8M |
| 2024-05-14 | 15.71 | 16.27 | 15.50 | 15.59 | 4.4M |
| 2024-05-13 | 16.20 | 16.28 | 15.66 | 15.71 | 4.3M |
| 2024-05-10 | 17.14 | 17.40 | 16.10 | 16.20 | 4.7M |
| 2024-05-09 | 16.70 | 17.02 | 16.56 | 16.80 | 4.9M |
| 2024-05-08 | 17.67 | 17.67 | 16.58 | 16.58 | 6.0M |
| 2024-05-07 | 17.49 | 17.77 | 17.38 | 17.44 | 3.4M |
| 2024-05-06 | 17.66 | 18.18 | 17.20 | 17.34 | 5.5M |
| 2024-04-30 | 17.49 | 18.09 | 17.26 | 17.38 | 6.6M |
| 2024-04-29 | 16.80 | 17.57 | 16.55 | 17.44 | 4.7M |
| 2024-04-26 | 15.66 | 16.67 | 15.66 | 16.52 | 4.6M |
| 2024-04-25 | 15.79 | 16.08 | 15.55 | 15.66 | 3.7M |
| 2024-04-24 | 15.38 | 15.99 | 15.01 | 15.99 | 4.3M |
| 2024-04-23 | 14.88 | 15.29 | 14.74 | 15.22 | 4.1M |
| 2024-04-22 | 14.17 | 14.99 | 13.70 | 14.76 | 4.7M |
| 2024-04-19 | 14.45 | 14.69 | 14.00 | 14.24 | 3.8M |
| 2024-04-18 | 14.66 | 14.90 | 14.20 | 14.52 | 5.0M |
| 2024-04-17 | 14.50 | 14.85 | 14.00 | 14.60 | 6.6M |
| 2024-04-16 | 14.50 | 14.61 | 13.30 | 13.90 | 9.0M |
| 2024-04-15 | 15.94 | 15.98 | 14.20 | 14.50 | 8.6M |
| 2024-04-12 | 15.76 | 16.39 | 15.69 | 15.92 | 4.8M |
| 2024-04-11 | 15.30 | 15.99 | 15.08 | 15.64 | 5.0M |
| 2024-04-10 | 16.02 | 16.12 | 14.99 | 15.33 | 5.6M |
| 2024-04-09 | 16.32 | 16.74 | 15.71 | 16.05 | 5.6M |
| 2024-04-08 | 16.98 | 17.07 | 16.05 | 16.21 | 4.4M |
| 2024-04-03 | 17.21 | 17.36 | 16.66 | 17.04 | 4.2M |
| 2024-04-02 | 18.11 | 18.15 | 17.22 | 17.36 | 5.3M |
| 2024-04-01 | 18.31 | 18.37 | 17.90 | 18.27 | 3.2M |
| 2024-03-29 | 18.26 | 18.30 | 17.61 | 18.00 | 4.0M |
| 2024-03-28 | 17.97 | 18.72 | 17.63 | 18.19 | 3.8M |
| 2024-03-27 | 18.80 | 19.09 | 17.72 | 17.72 | 4.7M |
| 2024-03-26 | 19.20 | 19.60 | 18.20 | 18.80 | 6.1M |
| 2024-03-25 | 20.99 | 21.36 | 19.21 | 19.29 | 9.5M |
| 2024-03-22 | 20.16 | 21.49 | 19.56 | 20.87 | 10.4M |
| 2024-03-21 | 21.20 | 22.39 | 19.77 | 20.30 | 14.9M |
| 2024-03-20 | 18.60 | 21.00 | 18.60 | 20.50 | 12.1M |
| 2024-03-19 | 19.10 | 19.20 | 18.65 | 18.65 | 4.6M |
| 2024-03-18 | 19.29 | 19.29 | 18.60 | 19.01 | 7.1M |
| 2024-03-15 | 18.88 | 19.36 | 18.50 | 19.29 | 5.3M |
| 2024-03-14 | 18.69 | 19.15 | 18.46 | 18.96 | 5.0M |
| 2024-03-13 | 18.24 | 19.29 | 17.84 | 18.92 | 8.9M |
| 2024-03-12 | 17.54 | 18.46 | 17.54 | 18.25 | 6.7M |
| 2024-03-11 | 16.75 | 17.62 | 16.72 | 17.54 | 5.4M |
| 2024-03-08 | 16.55 | 17.25 | 16.50 | 17.08 | 4.4M |
| 2024-03-07 | 16.99 | 17.56 | 16.50 | 16.55 | 5.1M |
| 2024-03-06 | 17.00 | 17.03 | 16.24 | 16.88 | 4.9M |
| 2024-03-05 | 17.74 | 17.74 | 16.98 | 17.11 | 6.5M |
| 2024-03-04 | 17.70 | 18.18 | 17.08 | 17.78 | 6.7M |
| 2024-03-01 | 16.20 | 17.45 | 16.20 | 17.10 | 7.5M |
| 2024-02-29 | 15.93 | 16.58 | 15.71 | 16.38 | 7.6M |
| 2024-02-28 | 17.31 | 17.93 | 15.70 | 15.95 | 8.4M |
| 2024-02-27 | 16.72 | 17.27 | 16.27 | 17.24 | 5.7M |
| 2024-02-26 | 16.03 | 17.25 | 16.03 | 16.90 | 7.1M |
| 2024-02-23 | 15.50 | 16.22 | 15.12 | 16.08 | 5.7M |
| 2024-02-22 | 14.98 | 15.70 | 14.80 | 15.30 | 5.2M |
| 2024-02-21 | 14.75 | 15.55 | 14.47 | 14.80 | 6.9M |
| 2024-02-20 | 14.45 | 15.14 | 14.09 | 14.87 | 9.0M |
| 2024-02-19 | 14.00 | 14.52 | 13.50 | 14.35 | 11.8M |
| 2024-02-08 | 12.13 | 13.64 | 11.87 | 13.43 | 14.2M |
| 2024-02-07 | 12.51 | 13.34 | 11.31 | 12.15 | 17.1M |
| 2024-02-06 | 10.85 | 12.60 | 10.30 | 12.44 | 16.8M |
| 2024-02-05 | 13.13 | 13.45 | 11.11 | 11.21 | 13.7M |
| 2024-02-02 | 14.78 | 14.97 | 12.95 | 13.45 | 10.6M |
| 2024-02-01 | 14.44 | 15.22 | 14.35 | 14.65 | 8.9M |
| 2024-01-31 | 16.24 | 16.46 | 14.40 | 14.55 | 15.5M |
| 2024-01-30 | 16.63 | 17.14 | 16.28 | 16.42 | 4.3M |
| 2024-01-29 | 18.08 | 18.08 | 16.64 | 16.64 | 6.4M |
| 2024-01-26 | 18.31 | 18.76 | 17.80 | 18.38 | 4.0M |
| 2024-01-25 | 17.10 | 18.39 | 16.67 | 18.31 | 6.7M |
| 2024-01-24 | 17.34 | 17.38 | 16.31 | 17.10 | 6.0M |
| 2024-01-23 | 17.13 | 17.56 | 16.77 | 17.23 | 6.9M |
| 2024-01-22 | 18.95 | 18.95 | 16.88 | 17.13 | 7.2M |
| 2024-01-19 | 19.24 | 19.67 | 18.60 | 18.68 | 3.3M |
| 2024-01-18 | 19.18 | 19.23 | 18.11 | 19.13 | 7.0M |
| 2024-01-17 | 19.78 | 19.78 | 19.00 | 19.06 | 3.6M |
| 2024-01-16 | 19.93 | 19.99 | 19.15 | 19.44 | 2.4M |
| 2024-01-15 | 20.07 | 20.07 | 19.40 | 19.70 | 2.7M |
| 2024-01-12 | 20.29 | 20.45 | 19.80 | 19.93 | 2.7M |
| 2024-01-11 | 19.31 | 20.80 | 19.01 | 20.44 | 4.8M |
| 2024-01-10 | 19.44 | 19.70 | 18.87 | 19.08 | 3.3M |
| 2024-01-09 | 20.03 | 20.30 | 19.38 | 19.46 | 3.8M |
| 2024-01-08 | 20.00 | 20.50 | 19.70 | 19.89 | 4.3M |
| 2024-01-05 | 20.70 | 20.87 | 20.06 | 20.23 | 3.7M |
| 2024-01-04 | 21.00 | 21.32 | 20.55 | 20.68 | 3.2M |
| 2024-01-03 | 21.20 | 21.20 | 20.30 | 21.03 | 5.9M |
| 2024-01-02 | 22.43 | 22.50 | 21.27 | 21.33 | 6.1M |