21.53
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 | 15.65 | 15.71 | 14.75 | 14.79 | 8.4M |
| 2024-12-30 | 15.66 | 15.66 | 15.05 | 15.54 | 6.4M |
| 2024-12-27 | 15.60 | 15.83 | 15.38 | 15.55 | 7.5M |
| 2024-12-26 | 15.22 | 15.86 | 15.22 | 15.56 | 8.6M |
| 2024-12-25 | 15.70 | 15.72 | 14.94 | 15.15 | 11.0M |
| 2024-12-24 | 16.10 | 16.33 | 15.28 | 15.80 | 14.7M |
| 2024-12-23 | 17.83 | 17.83 | 16.08 | 16.09 | 17.8M |
| 2024-12-20 | 17.70 | 18.09 | 17.70 | 17.87 | 9.9M |
| 2024-12-19 | 17.43 | 17.95 | 17.05 | 17.83 | 12.6M |
| 2024-12-18 | 17.05 | 17.99 | 17.05 | 17.69 | 12.7M |
| 2024-12-17 | 18.98 | 18.99 | 17.29 | 17.29 | 18.4M |
| 2024-12-16 | 18.73 | 19.49 | 18.43 | 19.21 | 17.9M |
| 2024-12-13 | 19.00 | 19.48 | 18.87 | 18.98 | 18.9M |
| 2024-12-12 | 19.20 | 19.75 | 18.97 | 19.15 | 20.5M |
| 2024-12-11 | 19.01 | 19.34 | 18.82 | 19.29 | 25.6M |
| 2024-12-10 | 19.90 | 20.20 | 18.50 | 19.49 | 38.5M |
| 2024-12-09 | 20.29 | 21.60 | 19.25 | 19.30 | 60.9M |
| 2024-12-06 | 18.08 | 19.64 | 17.65 | 19.64 | 24.9M |
| 2024-12-05 | 17.07 | 17.85 | 17.01 | 17.85 | 20.4M |
| 2024-12-04 | 17.40 | 17.63 | 17.00 | 17.06 | 11.5M |
| 2024-12-03 | 17.67 | 17.69 | 17.26 | 17.58 | 13.8M |
| 2024-12-02 | 17.50 | 17.79 | 17.40 | 17.69 | 18.4M |
| 2024-11-29 | 17.75 | 17.94 | 17.11 | 17.58 | 22.0M |
| 2024-11-28 | 17.95 | 18.28 | 17.51 | 17.88 | 26.2M |
| 2024-11-27 | 16.86 | 18.70 | 16.24 | 18.15 | 36.9M |
| 2024-11-26 | 17.45 | 17.76 | 17.00 | 17.08 | 23.6M |
| 2024-11-25 | 16.50 | 17.45 | 16.00 | 17.45 | 28.2M |
| 2024-11-22 | 16.12 | 17.79 | 15.95 | 16.55 | 25.0M |
| 2024-11-21 | 16.00 | 16.39 | 15.91 | 16.17 | 8.6M |
| 2024-11-20 | 15.41 | 16.19 | 15.41 | 16.13 | 10.4M |
| 2024-11-19 | 15.06 | 16.00 | 14.74 | 15.74 | 12.4M |
| 2024-11-18 | 16.50 | 16.63 | 14.90 | 15.07 | 14.8M |
| 2024-11-15 | 16.40 | 17.35 | 16.40 | 16.55 | 15.0M |
| 2024-11-14 | 17.25 | 17.44 | 16.60 | 16.60 | 11.9M |
| 2024-11-13 | 16.98 | 17.44 | 16.81 | 17.21 | 10.5M |
| 2024-11-12 | 17.47 | 17.59 | 16.92 | 17.11 | 15.7M |
| 2024-11-11 | 16.68 | 17.41 | 16.66 | 17.38 | 16.3M |
| 2024-11-08 | 16.88 | 17.17 | 16.73 | 16.76 | 16.3M |
| 2024-11-07 | 16.02 | 16.68 | 16.00 | 16.65 | 13.3M |
| 2024-11-06 | 16.51 | 16.56 | 16.01 | 16.23 | 13.3M |
| 2024-11-05 | 15.83 | 16.56 | 15.76 | 16.32 | 12.5M |
| 2024-11-04 | 15.43 | 16.01 | 15.43 | 15.84 | 9.6M |
| 2024-11-01 | 17.41 | 17.41 | 15.80 | 15.81 | 20.3M |
| 2024-10-31 | 16.97 | 17.68 | 16.51 | 17.55 | 25.1M |
| 2024-10-30 | 16.56 | 17.05 | 16.33 | 16.95 | 14.5M |
| 2024-10-29 | 17.00 | 17.11 | 16.68 | 16.73 | 14.0M |
| 2024-10-28 | 16.66 | 16.93 | 16.47 | 16.93 | 12.5M |
| 2024-10-25 | 16.59 | 16.80 | 16.41 | 16.69 | 10.5M |
| 2024-10-24 | 16.79 | 16.88 | 16.28 | 16.55 | 13.7M |
| 2024-10-23 | 17.50 | 17.80 | 16.94 | 16.99 | 17.5M |
| 2024-10-22 | 18.10 | 18.10 | 17.30 | 17.50 | 20.0M |
| 2024-10-21 | 17.72 | 18.12 | 17.31 | 18.07 | 30.3M |
| 2024-10-18 | 17.15 | 17.88 | 16.63 | 17.67 | 29.0M |
| 2024-10-17 | 16.94 | 17.63 | 16.82 | 17.15 | 23.1M |
| 2024-10-16 | 16.37 | 17.02 | 16.37 | 16.72 | 15.0M |
| 2024-10-15 | 17.15 | 18.08 | 17.01 | 17.02 | 26.4M |
| 2024-10-14 | 16.35 | 17.88 | 15.74 | 17.57 | 27.3M |
| 2024-10-11 | 17.02 | 17.20 | 16.02 | 16.35 | 23.8M |
| 2024-10-10 | 19.30 | 19.32 | 17.61 | 17.61 | 29.5M |
| 2024-10-09 | 18.99 | 20.80 | 17.69 | 19.57 | 45.6M |
| 2024-10-08 | 18.99 | 18.99 | 18.00 | 18.99 | 41.4M |
| 2024-09-30 | 16.33 | 17.26 | 15.80 | 17.26 | 48.9M |
| 2024-09-27 | 14.86 | 15.85 | 14.83 | 15.69 | 23.9M |
| 2024-09-26 | 14.83 | 15.60 | 14.70 | 14.97 | 32.5M |
| 2024-09-25 | 14.98 | 16.21 | 14.73 | 15.21 | 41.5M |
| 2024-09-24 | 14.37 | 16.44 | 14.10 | 15.28 | 46.3M |
| 2024-09-23 | 14.20 | 15.35 | 13.70 | 15.10 | 41.1M |
| 2024-09-20 | 14.00 | 15.10 | 14.00 | 14.31 | 39.9M |
| 2024-09-19 | 13.40 | 14.32 | 13.11 | 13.99 | 35.6M |
| 2024-09-18 | 12.90 | 14.07 | 12.90 | 13.38 | 29.7M |
| 2024-09-13 | 14.70 | 14.72 | 13.82 | 13.82 | 47.4M |
| 2024-09-12 | 14.00 | 16.65 | 13.80 | 15.35 | 68.0M |
| 2024-09-11 | 14.63 | 15.14 | 13.80 | 15.14 | 52.2M |
| 2024-09-10 | 12.60 | 13.76 | 12.29 | 13.76 | 31.4M |
| 2024-09-09 | 12.19 | 12.77 | 11.95 | 12.51 | 20.2M |
| 2024-09-06 | 13.12 | 13.19 | 12.30 | 12.30 | 31.5M |
| 2024-09-05 | 12.85 | 14.14 | 12.75 | 13.58 | 42.1M |
| 2024-09-04 | 13.50 | 13.78 | 12.75 | 12.85 | 37.4M |
| 2024-09-03 | 12.10 | 13.32 | 12.08 | 13.32 | 21.6M |
| 2024-09-02 | 12.37 | 12.64 | 12.08 | 12.11 | 15.5M |
| 2024-08-30 | 12.30 | 12.94 | 12.21 | 12.49 | 26.6M |
| 2024-08-29 | 12.24 | 12.41 | 11.96 | 12.30 | 16.3M |
| 2024-08-28 | 12.11 | 12.39 | 11.93 | 12.29 | 15.7M |
| 2024-08-27 | 12.09 | 12.70 | 12.05 | 12.40 | 23.9M |
| 2024-08-26 | 12.58 | 13.11 | 12.10 | 12.38 | 36.0M |
| 2024-08-23 | 10.90 | 11.92 | 10.90 | 11.92 | 6.2M |
| 2024-08-22 | 11.03 | 11.31 | 10.79 | 10.84 | 4.4M |
| 2024-08-21 | 11.01 | 11.30 | 11.01 | 11.06 | 3.5M |
| 2024-08-20 | 11.48 | 11.49 | 11.06 | 11.11 | 5.1M |
| 2024-08-19 | 11.14 | 11.48 | 11.01 | 11.39 | 6.0M |
| 2024-08-16 | 11.11 | 11.19 | 11.01 | 11.13 | 3.8M |
| 2024-08-15 | 10.62 | 11.17 | 10.56 | 11.06 | 5.7M |
| 2024-08-14 | 10.84 | 10.84 | 10.61 | 10.66 | 2.1M |
| 2024-08-13 | 10.49 | 10.72 | 10.36 | 10.68 | 3.3M |
| 2024-08-12 | 10.86 | 10.86 | 10.41 | 10.49 | 3.5M |
| 2024-08-09 | 10.85 | 10.95 | 10.65 | 10.67 | 2.5M |
| 2024-08-08 | 10.95 | 10.95 | 10.52 | 10.81 | 3.8M |
| 2024-08-07 | 11.10 | 11.20 | 10.96 | 10.98 | 2.5M |
| 2024-08-06 | 10.90 | 11.07 | 10.85 | 11.04 | 2.6M |
| 2024-08-05 | 11.13 | 11.35 | 10.80 | 10.85 | 4.1M |
| 2024-08-02 | 11.48 | 11.63 | 11.23 | 11.28 | 3.8M |
| 2024-08-01 | 11.54 | 11.69 | 11.44 | 11.59 | 4.7M |
| 2024-07-31 | 11.11 | 11.60 | 11.04 | 11.51 | 6.0M |
| 2024-07-30 | 10.99 | 11.19 | 10.90 | 11.13 | 3.4M |
| 2024-07-29 | 11.04 | 11.07 | 10.84 | 11.02 | 2.8M |
| 2024-07-26 | 10.65 | 11.00 | 10.65 | 10.99 | 3.3M |
| 2024-07-25 | 10.62 | 10.87 | 10.42 | 10.78 | 3.4M |
| 2024-07-24 | 10.91 | 11.08 | 10.71 | 10.71 | 3.4M |
| 2024-07-23 | 11.13 | 11.13 | 10.89 | 10.89 | 4.8M |
| 2024-07-22 | 11.20 | 11.50 | 11.00 | 11.10 | 7.2M |
| 2024-07-19 | 10.70 | 10.98 | 10.60 | 10.92 | 4.3M |
| 2024-07-18 | 10.56 | 10.68 | 10.27 | 10.63 | 3.9M |
| 2024-07-17 | 10.91 | 10.99 | 10.70 | 10.71 | 2.7M |
| 2024-07-16 | 10.79 | 10.95 | 10.70 | 10.91 | 2.8M |
| 2024-07-15 | 11.06 | 11.06 | 10.77 | 10.80 | 3.8M |
| 2024-07-12 | 11.18 | 11.29 | 11.06 | 11.12 | 5.6M |
| 2024-07-11 | 10.96 | 11.16 | 10.90 | 11.12 | 5.9M |
| 2024-07-10 | 10.82 | 11.12 | 10.62 | 10.88 | 6.0M |
| 2024-07-09 | 10.53 | 10.86 | 10.22 | 10.81 | 5.1M |
| 2024-07-08 | 10.65 | 10.65 | 10.27 | 10.29 | 3.0M |
| 2024-07-05 | 10.58 | 10.76 | 10.40 | 10.71 | 3.8M |
| 2024-07-04 | 10.76 | 10.89 | 10.43 | 10.46 | 3.9M |
| 2024-07-03 | 11.17 | 11.28 | 10.82 | 10.84 | 4.9M |
| 2024-07-02 | 10.97 | 11.88 | 10.95 | 11.19 | 7.7M |
| 2024-07-01 | 10.88 | 10.96 | 10.60 | 10.90 | 3.7M |
| 2024-06-28 | 11.02 | 11.16 | 10.88 | 10.94 | 5.0M |
| 2024-06-27 | 11.20 | 11.33 | 10.94 | 11.06 | 6.5M |
| 2024-06-26 | 10.55 | 11.35 | 10.30 | 11.19 | 7.1M |
| 2024-06-25 | 10.50 | 10.70 | 10.22 | 10.34 | 3.1M |
| 2024-06-24 | 10.89 | 10.98 | 10.45 | 10.50 | 3.7M |
| 2024-06-21 | 10.99 | 11.07 | 10.77 | 11.02 | 2.8M |
| 2024-06-20 | 11.24 | 11.36 | 11.02 | 11.05 | 3.8M |
| 2024-06-19 | 11.34 | 11.53 | 11.28 | 11.30 | 3.8M |
| 2024-06-18 | 11.21 | 11.31 | 10.96 | 11.28 | 3.6M |
| 2024-06-17 | 11.06 | 11.20 | 11.00 | 11.03 | 3.2M |
| 2024-06-14 | 10.97 | 11.18 | 10.82 | 11.16 | 3.6M |
| 2024-06-13 | 10.95 | 11.09 | 10.78 | 11.00 | 4.1M |
| 2024-06-12 | 10.51 | 10.93 | 10.51 | 10.90 | 4.1M |
| 2024-06-11 | 10.30 | 10.58 | 10.10 | 10.57 | 3.6M |
| 2024-06-07 | 10.26 | 10.41 | 10.12 | 10.35 | 4.6M |
| 2024-06-06 | 10.81 | 10.95 | 10.01 | 10.17 | 7.2M |
| 2024-06-05 | 10.85 | 11.06 | 10.78 | 10.80 | 3.8M |
| 2024-06-04 | 11.16 | 11.25 | 10.78 | 10.93 | 5.8M |
| 2024-06-03 | 11.67 | 11.72 | 11.15 | 11.25 | 5.6M |
| 2024-05-31 | 11.36 | 11.72 | 11.24 | 11.67 | 6.2M |
| 2024-05-30 | 11.42 | 11.42 | 11.15 | 11.26 | 4.2M |
| 2024-05-29 | 11.40 | 11.55 | 11.29 | 11.42 | 6.6M |
| 2024-05-28 | 11.35 | 11.51 | 11.20 | 11.30 | 5.2M |
| 2024-05-27 | 10.56 | 11.79 | 10.56 | 11.32 | 8.7M |
| 2024-05-24 | 12.10 | 12.10 | 11.73 | 11.73 | 4.5M |
| 2024-05-23 | 12.25 | 12.29 | 12.00 | 12.00 | 5.5M |
| 2024-05-22 | 12.13 | 12.35 | 12.11 | 12.30 | 4.8M |
| 2024-05-21 | 12.42 | 12.43 | 12.11 | 12.21 | 7.9M |
| 2024-05-20 | 12.55 | 12.75 | 12.28 | 12.49 | 8.0M |
| 2024-05-17 | 12.58 | 12.80 | 12.38 | 12.66 | 7.9M |
| 2024-05-16 | 12.60 | 12.87 | 12.56 | 12.59 | 10.0M |
| 2024-05-15 | 12.96 | 13.33 | 12.65 | 12.85 | 17.2M |
| 2024-05-14 | 14.10 | 14.59 | 13.15 | 13.39 | 28.1M |
| 2024-05-13 | 12.99 | 13.98 | 12.78 | 13.43 | 28.5M |
| 2024-05-10 | 12.92 | 12.92 | 12.54 | 12.71 | 4.4M |
| 2024-05-09 | 12.76 | 12.93 | 12.76 | 12.85 | 4.4M |
| 2024-05-08 | 12.85 | 12.88 | 12.64 | 12.73 | 4.9M |
| 2024-05-07 | 12.75 | 13.07 | 12.71 | 12.96 | 7.9M |
| 2024-05-06 | 12.89 | 13.00 | 12.77 | 12.86 | 8.5M |
| 2024-04-30 | 12.71 | 13.28 | 12.66 | 12.90 | 14.0M |
| 2024-04-29 | 13.00 | 13.00 | 12.51 | 12.70 | 16.6M |
| 2024-04-26 | 11.50 | 12.46 | 11.45 | 12.46 | 9.5M |
| 2024-04-25 | 11.28 | 11.48 | 11.16 | 11.33 | 4.1M |
| 2024-04-24 | 11.10 | 11.34 | 11.08 | 11.32 | 4.3M |
| 2024-04-23 | 10.87 | 11.19 | 10.85 | 11.08 | 4.9M |
| 2024-04-22 | 10.73 | 10.87 | 10.30 | 10.77 | 5.8M |
| 2024-04-19 | 11.16 | 11.16 | 10.76 | 10.79 | 5.1M |
| 2024-04-18 | 11.19 | 11.41 | 10.80 | 11.16 | 6.8M |
| 2024-04-17 | 10.45 | 11.08 | 10.39 | 11.01 | 9.0M |
| 2024-04-16 | 11.12 | 11.14 | 10.10 | 10.10 | 8.3M |
| 2024-04-15 | 11.91 | 11.95 | 10.94 | 11.22 | 8.9M |
| 2024-04-12 | 12.09 | 12.26 | 11.96 | 12.00 | 4.0M |
| 2024-04-11 | 11.93 | 12.28 | 11.82 | 12.13 | 5.6M |
| 2024-04-10 | 12.13 | 12.19 | 11.71 | 11.94 | 6.0M |
| 2024-04-09 | 12.02 | 12.25 | 11.98 | 12.23 | 5.3M |
| 2024-04-08 | 12.47 | 12.65 | 12.02 | 12.10 | 6.2M |
| 2024-04-03 | 12.95 | 12.95 | 12.28 | 12.40 | 8.3M |
| 2024-04-02 | 13.59 | 13.70 | 12.84 | 13.00 | 9.5M |
| 2024-04-01 | 13.32 | 14.00 | 13.32 | 13.58 | 9.3M |
| 2024-03-29 | 13.40 | 13.53 | 13.02 | 13.19 | 8.7M |
| 2024-03-28 | 12.82 | 13.82 | 12.82 | 13.54 | 13.1M |
| 2024-03-27 | 14.80 | 14.82 | 13.53 | 13.53 | 15.7M |
| 2024-03-26 | 15.52 | 15.52 | 14.67 | 15.03 | 17.0M |
| 2024-03-25 | 15.00 | 15.80 | 14.71 | 15.65 | 23.3M |
| 2024-03-22 | 15.29 | 15.60 | 14.80 | 15.14 | 16.1M |
| 2024-03-21 | 15.50 | 16.17 | 15.29 | 15.38 | 27.5M |
| 2024-03-20 | 14.60 | 15.40 | 14.49 | 15.29 | 20.8M |
| 2024-03-19 | 15.08 | 15.28 | 14.68 | 14.69 | 18.0M |
| 2024-03-18 | 14.65 | 15.18 | 14.65 | 15.07 | 20.5M |
| 2024-03-15 | 14.85 | 15.00 | 14.41 | 14.77 | 23.0M |
| 2024-03-14 | 15.00 | 16.08 | 14.85 | 15.29 | 45.5M |
| 2024-03-13 | 13.35 | 14.64 | 13.30 | 14.64 | 16.6M |
| 2024-03-12 | 13.42 | 13.57 | 13.15 | 13.31 | 10.2M |
| 2024-03-11 | 13.10 | 13.30 | 12.90 | 13.26 | 10.3M |
| 2024-03-08 | 13.03 | 13.25 | 12.78 | 13.20 | 11.2M |
| 2024-03-07 | 13.81 | 14.00 | 13.01 | 13.04 | 19.3M |
| 2024-03-06 | 13.97 | 14.14 | 13.69 | 13.97 | 16.4M |
| 2024-03-05 | 13.72 | 14.95 | 13.54 | 14.25 | 29.8M |
| 2024-03-04 | 14.08 | 14.13 | 13.35 | 13.83 | 18.9M |
| 2024-03-01 | 13.60 | 14.35 | 13.23 | 14.05 | 27.6M |
| 2024-02-29 | 12.82 | 13.80 | 12.55 | 13.59 | 26.4M |
| 2024-02-28 | 13.67 | 15.04 | 13.22 | 13.31 | 39.1M |
| 2024-02-27 | 13.20 | 13.67 | 13.05 | 13.67 | 27.7M |
| 2024-02-26 | 13.09 | 13.97 | 12.80 | 13.63 | 34.3M |
| 2024-02-23 | 13.19 | 14.34 | 12.52 | 13.25 | 40.2M |
| 2024-02-22 | 11.95 | 13.19 | 11.70 | 13.19 | 35.9M |
| 2024-02-21 | 11.99 | 11.99 | 11.51 | 11.99 | 20.3M |
| 2024-02-20 | 10.90 | 10.90 | 10.90 | 10.90 | 1.1M |
| 2024-02-19 | 9.91 | 9.91 | 9.91 | 9.91 | 1.4M |
| 2024-02-08 | 8.11 | 9.09 | 7.81 | 9.01 | 16.4M |
| 2024-02-07 | 9.27 | 9.32 | 8.28 | 8.28 | 19.2M |
| 2024-02-06 | 9.32 | 9.71 | 8.91 | 9.20 | 15.4M |
| 2024-02-05 | 10.87 | 10.92 | 9.90 | 9.90 | 5.6M |
| 2024-02-02 | 11.79 | 12.12 | 10.64 | 11.00 | 7.2M |
| 2024-02-01 | 11.69 | 12.04 | 11.50 | 11.82 | 6.7M |
| 2024-01-31 | 12.74 | 12.74 | 11.80 | 11.85 | 6.4M |
| 2024-01-30 | 12.98 | 13.25 | 12.68 | 12.77 | 4.7M |
| 2024-01-29 | 13.99 | 14.05 | 13.16 | 13.17 | 5.9M |
| 2024-01-26 | 14.10 | 14.30 | 13.85 | 13.99 | 7.8M |
| 2024-01-25 | 13.40 | 14.15 | 13.34 | 14.06 | 9.7M |
| 2024-01-24 | 13.22 | 13.42 | 12.86 | 13.34 | 6.5M |
| 2024-01-23 | 13.12 | 13.41 | 12.95 | 13.18 | 6.7M |
| 2024-01-22 | 14.18 | 14.30 | 13.15 | 13.25 | 6.8M |
| 2024-01-19 | 14.62 | 14.94 | 14.20 | 14.22 | 7.0M |
| 2024-01-18 | 14.58 | 14.91 | 14.28 | 14.66 | 7.1M |
| 2024-01-17 | 15.10 | 15.25 | 14.73 | 14.78 | 4.6M |
| 2024-01-16 | 15.43 | 15.50 | 14.93 | 15.18 | 7.2M |
| 2024-01-15 | 15.60 | 15.60 | 15.25 | 15.46 | 5.1M |
| 2024-01-12 | 15.96 | 16.07 | 15.50 | 15.63 | 9.4M |
| 2024-01-11 | 15.64 | 16.10 | 15.64 | 16.06 | 8.7M |
| 2024-01-10 | 16.40 | 16.46 | 15.65 | 15.65 | 11.7M |
| 2024-01-09 | 16.39 | 16.97 | 16.27 | 16.46 | 10.7M |
| 2024-01-08 | 16.24 | 16.64 | 16.07 | 16.38 | 9.7M |
| 2024-01-05 | 16.90 | 17.04 | 16.17 | 16.33 | 11.9M |
| 2024-01-04 | 16.88 | 17.08 | 16.55 | 16.84 | 9.1M |
| 2024-01-03 | 17.29 | 17.35 | 16.75 | 17.07 | 15.5M |
| 2024-01-02 | 17.66 | 18.05 | 17.32 | 17.38 | 16.8M |