23.80
Última Actualización: 2025-09-30
| 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 | 24.11 | 25.89 | 23.83 | 25.08 | 22.5M |
| 2024-12-30 | 24.07 | 25.18 | 23.38 | 24.44 | 16.9M |
| 2024-12-27 | 25.90 | 27.00 | 24.80 | 24.81 | 26.4M |
| 2024-12-26 | 25.43 | 27.36 | 24.80 | 26.60 | 36.4M |
| 2024-12-25 | 22.10 | 26.76 | 22.10 | 26.76 | 38.3M |
| 2024-12-24 | 23.31 | 23.80 | 21.70 | 22.30 | 11.1M |
| 2024-12-23 | 22.41 | 23.19 | 21.09 | 21.20 | 10.8M |
| 2024-12-20 | 22.14 | 23.50 | 22.14 | 22.75 | 12.3M |
| 2024-12-19 | 21.87 | 22.68 | 21.87 | 22.28 | 9.9M |
| 2024-12-18 | 22.31 | 22.75 | 21.73 | 22.41 | 10.6M |
| 2024-12-17 | 23.91 | 24.10 | 22.03 | 22.26 | 15.6M |
| 2024-12-16 | 25.04 | 26.15 | 23.79 | 24.15 | 17.8M |
| 2024-12-13 | 25.90 | 27.50 | 24.76 | 25.28 | 25.8M |
| 2024-12-12 | 30.00 | 30.40 | 26.66 | 26.80 | 38.5M |
| 2024-12-11 | 24.16 | 29.34 | 22.29 | 29.34 | 37.9M |
| 2024-12-10 | 25.60 | 27.91 | 24.40 | 24.45 | 41.9M |
| 2024-12-09 | 20.40 | 24.16 | 20.25 | 24.16 | 21.4M |
| 2024-12-06 | 20.73 | 20.91 | 19.78 | 20.13 | 13.1M |
| 2024-12-05 | 20.93 | 21.74 | 20.11 | 20.57 | 16.7M |
| 2024-12-04 | 19.26 | 21.35 | 19.26 | 20.71 | 20.5M |
| 2024-12-03 | 18.90 | 22.57 | 18.82 | 19.94 | 21.2M |
| 2024-12-02 | 18.45 | 19.07 | 18.10 | 18.81 | 8.4M |
| 2024-11-29 | 17.32 | 18.36 | 17.23 | 18.19 | 8.7M |
| 2024-11-28 | 17.52 | 17.62 | 17.15 | 17.19 | 4.0M |
| 2024-11-27 | 17.13 | 17.52 | 16.52 | 17.49 | 4.3M |
| 2024-11-26 | 17.87 | 18.08 | 17.32 | 17.33 | 4.1M |
| 2024-11-25 | 17.80 | 18.00 | 17.39 | 17.98 | 5.9M |
| 2024-11-22 | 18.83 | 19.34 | 18.01 | 18.01 | 9.1M |
| 2024-11-21 | 18.95 | 19.19 | 18.19 | 18.49 | 7.2M |
| 2024-11-20 | 17.90 | 18.62 | 17.88 | 18.39 | 6.3M |
| 2024-11-19 | 17.52 | 18.12 | 17.35 | 18.08 | 5.4M |
| 2024-11-18 | 18.22 | 18.42 | 17.11 | 17.53 | 6.3M |
| 2024-11-15 | 18.58 | 19.25 | 18.02 | 18.09 | 7.2M |
| 2024-11-14 | 19.06 | 19.42 | 18.33 | 18.43 | 5.9M |
| 2024-11-13 | 19.09 | 19.10 | 18.35 | 19.06 | 6.3M |
| 2024-11-12 | 19.13 | 19.49 | 18.71 | 18.97 | 9.4M |
| 2024-11-11 | 18.59 | 19.19 | 18.45 | 19.04 | 9.0M |
| 2024-11-08 | 18.81 | 19.26 | 18.43 | 18.76 | 9.8M |
| 2024-11-07 | 19.84 | 19.84 | 18.50 | 18.80 | 12.1M |
| 2024-11-06 | 18.38 | 19.35 | 18.26 | 18.83 | 13.2M |
| 2024-11-05 | 18.10 | 18.42 | 17.62 | 18.30 | 9.1M |
| 2024-11-04 | 16.82 | 18.05 | 16.82 | 17.83 | 7.7M |
| 2024-11-01 | 17.53 | 17.64 | 16.70 | 16.90 | 6.3M |
| 2024-10-31 | 17.43 | 17.70 | 17.22 | 17.60 | 6.8M |
| 2024-10-30 | 17.34 | 18.14 | 17.12 | 17.48 | 7.4M |
| 2024-10-29 | 18.51 | 18.68 | 17.81 | 17.85 | 8.3M |
| 2024-10-28 | 18.25 | 18.87 | 17.78 | 18.69 | 11.2M |
| 2024-10-25 | 18.57 | 19.28 | 17.96 | 18.25 | 11.6M |
| 2024-10-24 | 19.99 | 19.99 | 18.60 | 18.75 | 10.2M |
| 2024-10-23 | 18.26 | 20.00 | 18.12 | 20.00 | 18.0M |
| 2024-10-22 | 18.10 | 18.43 | 17.65 | 18.30 | 11.3M |
| 2024-10-21 | 17.66 | 18.18 | 17.60 | 17.98 | 11.7M |
| 2024-10-18 | 16.90 | 17.94 | 16.73 | 17.52 | 11.5M |
| 2024-10-17 | 17.76 | 17.98 | 16.86 | 16.98 | 12.5M |
| 2024-10-16 | 17.98 | 18.57 | 17.31 | 17.68 | 11.1M |
| 2024-10-15 | 17.47 | 19.28 | 17.18 | 18.55 | 19.4M |
| 2024-10-14 | 16.93 | 18.50 | 16.28 | 18.10 | 18.7M |
| 2024-10-11 | 18.90 | 20.12 | 18.33 | 18.33 | 28.8M |
| 2024-10-10 | 23.00 | 24.84 | 20.71 | 22.91 | 46.4M |
| 2024-10-09 | 16.30 | 20.70 | 15.65 | 20.70 | 21.3M |
| 2024-10-08 | 18.39 | 18.39 | 16.08 | 17.25 | 14.9M |
| 2024-09-30 | 14.00 | 15.84 | 13.81 | 15.67 | 11.9M |
| 2024-09-27 | 13.15 | 13.87 | 12.98 | 13.69 | 9.5M |
| 2024-09-26 | 12.56 | 13.38 | 12.46 | 13.02 | 8.9M |
| 2024-09-25 | 12.50 | 12.73 | 12.41 | 12.53 | 7.1M |
| 2024-09-24 | 12.46 | 12.54 | 12.02 | 12.46 | 8.2M |
| 2024-09-23 | 11.56 | 13.52 | 11.39 | 12.58 | 9.2M |
| 2024-09-20 | 11.77 | 11.81 | 11.44 | 11.56 | 1.6M |
| 2024-09-19 | 11.62 | 11.86 | 11.30 | 11.75 | 2.0M |
| 2024-09-18 | 11.48 | 11.53 | 11.09 | 11.40 | 2.2M |
| 2024-09-13 | 12.04 | 12.15 | 11.48 | 11.48 | 2.1M |
| 2024-09-12 | 11.96 | 12.20 | 11.93 | 11.99 | 1.9M |
| 2024-09-11 | 11.82 | 12.10 | 11.82 | 11.93 | 1.8M |
| 2024-09-10 | 11.65 | 11.94 | 11.39 | 11.88 | 2.4M |
| 2024-09-09 | 11.72 | 11.81 | 11.35 | 11.60 | 2.4M |
| 2024-09-06 | 12.23 | 12.29 | 11.62 | 11.64 | 2.9M |
| 2024-09-05 | 12.16 | 12.40 | 12.16 | 12.21 | 1.7M |
| 2024-09-04 | 12.48 | 12.53 | 12.20 | 12.24 | 2.4M |
| 2024-09-03 | 12.44 | 12.68 | 12.39 | 12.53 | 2.6M |
| 2024-09-02 | 12.72 | 13.00 | 12.42 | 12.45 | 4.0M |
| 2024-08-30 | 12.36 | 12.88 | 12.24 | 12.68 | 4.7M |
| 2024-08-29 | 12.22 | 12.45 | 11.93 | 12.34 | 4.5M |
| 2024-08-28 | 11.24 | 12.31 | 11.23 | 12.18 | 8.4M |
| 2024-08-27 | 12.30 | 12.48 | 11.40 | 11.47 | 7.4M |
| 2024-08-26 | 12.45 | 12.79 | 12.26 | 12.54 | 5.4M |
| 2024-08-23 | 13.15 | 13.17 | 12.33 | 12.64 | 9.9M |
| 2024-08-22 | 14.76 | 14.85 | 13.28 | 13.45 | 13.2M |
| 2024-08-21 | 14.50 | 15.99 | 14.45 | 14.83 | 18.3M |
| 2024-08-20 | 13.57 | 16.50 | 12.90 | 15.17 | 17.5M |
| 2024-08-19 | 12.47 | 14.87 | 12.38 | 13.83 | 15.1M |
| 2024-08-16 | 12.60 | 12.60 | 12.35 | 12.39 | 1.8M |
| 2024-08-15 | 12.40 | 12.69 | 12.16 | 12.50 | 2.3M |
| 2024-08-14 | 12.20 | 12.75 | 12.07 | 12.31 | 2.6M |
| 2024-08-13 | 12.05 | 12.22 | 11.91 | 12.19 | 1.3M |
| 2024-08-12 | 12.23 | 12.27 | 12.03 | 12.05 | 0.9M |
| 2024-08-09 | 12.40 | 12.53 | 12.18 | 12.19 | 1.1M |
| 2024-08-08 | 12.64 | 12.66 | 12.16 | 12.37 | 1.4M |
| 2024-08-07 | 12.67 | 12.87 | 12.44 | 12.64 | 1.6M |
| 2024-08-06 | 12.35 | 12.61 | 12.25 | 12.59 | 2.0M |
| 2024-08-05 | 12.50 | 12.68 | 12.00 | 12.03 | 2.1M |
| 2024-08-02 | 12.92 | 12.99 | 12.54 | 12.63 | 1.5M |
| 2024-08-01 | 13.02 | 13.20 | 12.90 | 13.01 | 1.6M |
| 2024-07-31 | 12.49 | 13.11 | 12.39 | 13.08 | 2.5M |
| 2024-07-30 | 12.64 | 12.82 | 12.45 | 12.49 | 1.4M |
| 2024-07-29 | 12.85 | 12.89 | 12.60 | 12.66 | 1.1M |
| 2024-07-26 | 12.45 | 12.85 | 12.41 | 12.85 | 1.5M |
| 2024-07-25 | 12.20 | 12.64 | 12.11 | 12.41 | 1.4M |
| 2024-07-24 | 12.57 | 12.64 | 12.17 | 12.26 | 1.3M |
| 2024-07-23 | 12.99 | 13.06 | 12.55 | 12.56 | 1.4M |
| 2024-07-22 | 12.70 | 12.97 | 12.66 | 12.94 | 1.1M |
| 2024-07-19 | 12.52 | 12.85 | 12.32 | 12.70 | 1.1M |
| 2024-07-18 | 12.54 | 12.55 | 12.03 | 12.55 | 1.3M |
| 2024-07-17 | 12.86 | 12.86 | 12.40 | 12.48 | 1.0M |
| 2024-07-16 | 12.51 | 12.79 | 12.44 | 12.73 | 1.2M |
| 2024-07-15 | 13.06 | 13.06 | 12.49 | 12.53 | 1.3M |
| 2024-07-12 | 13.40 | 13.55 | 13.06 | 13.09 | 1.5M |
| 2024-07-11 | 12.98 | 13.58 | 12.98 | 13.38 | 1.9M |
| 2024-07-10 | 12.78 | 13.09 | 12.49 | 12.75 | 1.4M |
| 2024-07-09 | 12.85 | 12.92 | 12.24 | 12.78 | 1.8M |
| 2024-07-08 | 13.32 | 13.32 | 12.66 | 12.78 | 1.6M |
| 2024-07-05 | 13.35 | 13.39 | 12.85 | 13.32 | 1.4M |
| 2024-07-04 | 13.91 | 14.19 | 13.24 | 13.27 | 1.6M |
| 2024-07-03 | 14.38 | 14.38 | 13.88 | 13.90 | 1.2M |
| 2024-07-02 | 14.32 | 14.45 | 14.21 | 14.27 | 1.2M |
| 2024-07-01 | 14.54 | 14.65 | 14.05 | 14.32 | 1.2M |
| 2024-06-28 | 14.45 | 14.88 | 14.23 | 14.54 | 1.5M |
| 2024-06-27 | 14.48 | 14.67 | 14.21 | 14.23 | 1.5M |
| 2024-06-26 | 13.61 | 14.40 | 13.45 | 14.40 | 2.1M |
| 2024-06-25 | 13.57 | 13.80 | 13.45 | 13.62 | 1.1M |
| 2024-06-24 | 14.21 | 14.21 | 13.40 | 13.49 | 1.4M |
| 2024-06-21 | 14.42 | 14.63 | 14.10 | 14.13 | 1.3M |
| 2024-06-20 | 15.00 | 15.00 | 14.43 | 14.43 | 1.6M |
| 2024-06-19 | 15.29 | 15.44 | 14.90 | 15.00 | 1.4M |
| 2024-06-18 | 14.81 | 15.40 | 14.77 | 15.30 | 2.1M |
| 2024-06-17 | 14.67 | 14.99 | 14.61 | 14.77 | 1.6M |
| 2024-06-14 | 14.95 | 15.18 | 14.71 | 14.84 | 1.7M |
| 2024-06-13 | 14.60 | 15.18 | 14.58 | 14.97 | 2.1M |
| 2024-06-12 | 14.90 | 15.12 | 14.60 | 14.71 | 2.0M |
| 2024-06-11 | 14.28 | 14.84 | 13.65 | 14.74 | 2.3M |
| 2024-06-07 | 14.35 | 14.86 | 14.00 | 14.40 | 3.0M |
| 2024-06-06 | 14.78 | 15.28 | 14.04 | 14.07 | 4.1M |
| 2024-06-05 | 16.03 | 16.03 | 14.96 | 14.96 | 5.1M |
| 2024-06-04 | 16.56 | 16.80 | 15.69 | 16.17 | 6.7M |
| 2024-06-03 | 15.95 | 18.88 | 15.60 | 17.16 | 9.2M |
| 2024-05-31 | 15.55 | 16.12 | 15.46 | 15.84 | 1.5M |
| 2024-05-30 | 15.49 | 15.72 | 15.16 | 15.66 | 1.2M |
| 2024-05-29 | 15.50 | 15.85 | 15.36 | 15.49 | 1.4M |
| 2024-05-28 | 15.62 | 16.08 | 15.21 | 15.78 | 1.9M |
| 2024-05-27 | 15.39 | 15.54 | 15.12 | 15.47 | 1.2M |
| 2024-05-24 | 15.72 | 15.91 | 15.37 | 15.37 | 1.3M |
| 2024-05-23 | 15.94 | 15.98 | 15.50 | 15.71 | 1.3M |
| 2024-05-22 | 15.94 | 16.28 | 15.91 | 16.14 | 0.9M |
| 2024-05-21 | 16.29 | 16.50 | 15.89 | 15.98 | 1.2M |
| 2024-05-20 | 16.47 | 16.75 | 16.35 | 16.42 | 1.3M |
| 2024-05-17 | 15.86 | 16.37 | 15.85 | 16.27 | 1.1M |
| 2024-05-16 | 15.97 | 16.23 | 15.82 | 15.90 | 1.0M |
| 2024-05-15 | 16.25 | 16.33 | 15.96 | 15.96 | 1.2M |
| 2024-05-14 | 16.25 | 16.62 | 16.18 | 16.25 | 1.4M |
| 2024-05-13 | 16.55 | 16.60 | 16.04 | 16.22 | 1.4M |
| 2024-05-10 | 17.09 | 17.28 | 16.53 | 16.71 | 1.7M |
| 2024-05-09 | 16.86 | 17.31 | 16.72 | 17.05 | 1.6M |
| 2024-05-08 | 17.51 | 17.51 | 16.82 | 16.87 | 1.5M |
| 2024-05-07 | 17.44 | 17.55 | 17.21 | 17.45 | 1.1M |
| 2024-05-06 | 17.63 | 17.65 | 17.25 | 17.42 | 1.4M |
| 2024-04-30 | 17.56 | 17.58 | 16.85 | 17.10 | 1.3M |
| 2024-04-29 | 16.80 | 17.58 | 16.80 | 17.33 | 2.1M |
| 2024-04-26 | 16.51 | 16.87 | 16.06 | 16.70 | 1.8M |
| 2024-04-25 | 16.59 | 16.59 | 16.15 | 16.24 | 1.1M |
| 2024-04-24 | 16.06 | 16.39 | 15.95 | 16.25 | 1.9M |
| 2024-04-23 | 15.12 | 16.32 | 15.08 | 15.96 | 2.6M |
| 2024-04-22 | 15.99 | 15.99 | 15.16 | 15.71 | 1.8M |
| 2024-04-19 | 16.36 | 16.40 | 15.86 | 15.98 | 1.4M |
| 2024-04-18 | 16.48 | 16.72 | 16.23 | 16.33 | 1.5M |
| 2024-04-17 | 15.20 | 16.52 | 15.20 | 16.48 | 2.1M |
| 2024-04-16 | 16.16 | 16.29 | 15.00 | 15.02 | 2.9M |
| 2024-04-15 | 17.20 | 17.48 | 16.16 | 16.42 | 2.8M |
| 2024-04-12 | 17.65 | 17.93 | 17.10 | 17.20 | 1.7M |
| 2024-04-11 | 17.52 | 17.91 | 17.17 | 17.58 | 1.6M |
| 2024-04-10 | 18.27 | 18.34 | 17.28 | 17.52 | 2.2M |
| 2024-04-09 | 17.91 | 18.30 | 17.82 | 18.18 | 1.3M |
| 2024-04-08 | 18.65 | 18.65 | 17.85 | 17.92 | 1.9M |
| 2024-04-03 | 19.29 | 19.58 | 18.40 | 18.60 | 2.8M |
| 2024-04-02 | 19.69 | 19.88 | 18.92 | 19.36 | 3.4M |
| 2024-04-01 | 19.00 | 19.59 | 18.81 | 19.44 | 2.8M |
| 2024-03-29 | 18.49 | 18.80 | 18.40 | 18.78 | 1.9M |
| 2024-03-28 | 17.81 | 18.69 | 17.81 | 18.32 | 2.2M |
| 2024-03-27 | 19.05 | 19.05 | 17.90 | 17.97 | 2.8M |
| 2024-03-26 | 19.06 | 19.29 | 18.60 | 18.95 | 2.1M |
| 2024-03-25 | 20.00 | 20.02 | 19.06 | 19.06 | 2.4M |
| 2024-03-22 | 20.67 | 20.92 | 19.80 | 20.01 | 3.5M |
| 2024-03-21 | 21.03 | 21.18 | 20.62 | 20.81 | 2.4M |
| 2024-03-20 | 21.09 | 21.20 | 20.85 | 21.09 | 2.2M |
| 2024-03-19 | 21.41 | 21.44 | 20.91 | 21.10 | 3.2M |
| 2024-03-18 | 21.16 | 21.29 | 20.80 | 21.16 | 3.1M |
| 2024-03-15 | 20.56 | 21.20 | 20.42 | 21.15 | 3.2M |
| 2024-03-14 | 20.82 | 21.73 | 20.28 | 20.52 | 2.9M |
| 2024-03-13 | 20.80 | 21.18 | 20.67 | 20.89 | 2.6M |
| 2024-03-12 | 20.56 | 21.10 | 20.32 | 20.99 | 3.7M |
| 2024-03-11 | 20.27 | 20.86 | 19.73 | 20.60 | 3.7M |
| 2024-03-08 | 20.61 | 20.87 | 19.68 | 20.47 | 4.6M |
| 2024-03-07 | 20.70 | 21.98 | 20.70 | 20.92 | 7.4M |
| 2024-03-06 | 19.57 | 20.45 | 19.35 | 20.20 | 2.9M |
| 2024-03-05 | 20.09 | 20.09 | 19.30 | 19.56 | 2.4M |
| 2024-03-04 | 19.87 | 20.28 | 19.36 | 20.15 | 3.0M |
| 2024-03-01 | 19.69 | 20.05 | 19.55 | 19.89 | 1.9M |
| 2024-02-29 | 18.43 | 19.66 | 18.37 | 19.66 | 3.0M |
| 2024-02-28 | 20.79 | 20.79 | 18.52 | 18.60 | 4.7M |
| 2024-02-27 | 20.05 | 20.78 | 20.04 | 20.55 | 4.3M |
| 2024-02-26 | 20.29 | 21.28 | 20.08 | 20.49 | 5.3M |
| 2024-02-23 | 18.62 | 19.66 | 18.56 | 19.49 | 3.8M |
| 2024-02-22 | 17.70 | 19.09 | 17.70 | 18.64 | 3.4M |
| 2024-02-21 | 17.65 | 18.45 | 17.05 | 17.82 | 3.2M |
| 2024-02-20 | 17.29 | 17.99 | 16.81 | 17.66 | 2.7M |
| 2024-02-19 | 16.69 | 17.77 | 16.69 | 17.32 | 3.8M |
| 2024-02-08 | 14.50 | 16.96 | 14.15 | 16.62 | 4.9M |
| 2024-02-07 | 15.05 | 15.44 | 14.32 | 14.43 | 4.2M |
| 2024-02-06 | 14.32 | 15.29 | 13.40 | 14.56 | 4.7M |
| 2024-02-05 | 16.46 | 16.46 | 13.61 | 14.61 | 5.7M |
| 2024-02-02 | 17.57 | 18.00 | 15.89 | 16.53 | 4.2M |
| 2024-02-01 | 18.29 | 18.47 | 17.35 | 17.57 | 3.9M |
| 2024-01-31 | 18.39 | 19.14 | 17.60 | 18.27 | 6.0M |
| 2024-01-30 | 20.09 | 20.19 | 19.39 | 19.39 | 4.2M |
| 2024-01-29 | 21.88 | 22.00 | 20.40 | 20.40 | 3.6M |
| 2024-01-26 | 22.50 | 22.78 | 21.69 | 21.77 | 3.5M |
| 2024-01-25 | 21.50 | 22.83 | 21.50 | 22.43 | 4.9M |
| 2024-01-24 | 22.22 | 22.51 | 20.87 | 21.54 | 4.3M |
| 2024-01-23 | 22.01 | 22.82 | 21.90 | 22.18 | 3.1M |
| 2024-01-22 | 22.96 | 23.19 | 21.91 | 22.35 | 4.5M |
| 2024-01-19 | 24.37 | 24.37 | 23.02 | 23.02 | 3.7M |
| 2024-01-18 | 23.65 | 24.40 | 23.29 | 24.35 | 4.7M |
| 2024-01-17 | 24.71 | 24.87 | 23.55 | 23.59 | 4.1M |
| 2024-01-16 | 25.47 | 25.61 | 24.37 | 25.00 | 4.2M |
| 2024-01-15 | 26.51 | 26.51 | 25.11 | 25.45 | 5.7M |
| 2024-01-12 | 27.69 | 28.00 | 26.96 | 27.00 | 5.1M |
| 2024-01-11 | 27.30 | 28.19 | 26.68 | 28.16 | 6.7M |
| 2024-01-10 | 28.44 | 28.80 | 27.51 | 28.01 | 8.3M |
| 2024-01-09 | 27.35 | 29.39 | 27.35 | 29.15 | 14.4M |
| 2024-01-08 | 26.90 | 28.40 | 26.31 | 27.45 | 9.9M |
| 2024-01-05 | 28.00 | 28.26 | 26.36 | 26.66 | 7.9M |
| 2024-01-04 | 28.25 | 28.95 | 27.03 | 27.09 | 10.5M |
| 2024-01-03 | 26.69 | 28.05 | 25.88 | 27.40 | 8.6M |
| 2024-01-02 | 27.10 | 27.70 | 26.65 | 26.80 | 5.0M |