79.80
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 | 41.41 | 42.35 | 40.18 | 40.40 | 43.9M |
| 2024-12-30 | 40.90 | 41.90 | 40.25 | 40.75 | 38.1M |
| 2024-12-27 | 41.13 | 42.10 | 40.17 | 40.48 | 51.5M |
| 2024-12-26 | 36.95 | 41.14 | 36.90 | 41.14 | 50.0M |
| 2024-12-25 | 37.33 | 38.85 | 36.81 | 37.40 | 33.6M |
| 2024-12-24 | 36.33 | 37.33 | 35.97 | 36.96 | 28.0M |
| 2024-12-23 | 37.51 | 38.64 | 36.27 | 36.41 | 35.3M |
| 2024-12-20 | 35.11 | 37.87 | 34.35 | 36.91 | 51.4M |
| 2024-12-19 | 32.53 | 36.32 | 32.50 | 35.87 | 57.5M |
| 2024-12-18 | 32.96 | 33.44 | 32.58 | 33.02 | 16.7M |
| 2024-12-17 | 33.51 | 34.60 | 32.98 | 33.07 | 18.5M |
| 2024-12-16 | 33.80 | 35.17 | 33.59 | 33.69 | 14.6M |
| 2024-12-13 | 34.10 | 34.88 | 33.68 | 33.83 | 15.2M |
| 2024-12-12 | 33.55 | 34.90 | 33.30 | 34.64 | 26.3M |
| 2024-12-11 | 33.00 | 33.92 | 32.78 | 33.64 | 18.1M |
| 2024-12-10 | 35.30 | 35.44 | 33.17 | 33.50 | 44.5M |
| 2024-12-09 | 35.50 | 35.85 | 34.45 | 34.67 | 19.3M |
| 2024-12-06 | 35.80 | 36.09 | 34.90 | 35.81 | 18.5M |
| 2024-12-05 | 35.81 | 36.35 | 35.17 | 36.04 | 18.4M |
| 2024-12-04 | 36.32 | 36.98 | 35.60 | 36.16 | 17.3M |
| 2024-12-03 | 36.45 | 36.80 | 35.50 | 35.90 | 19.1M |
| 2024-12-02 | 37.03 | 37.52 | 36.29 | 36.56 | 23.7M |
| 2024-11-29 | 36.57 | 38.10 | 36.55 | 37.33 | 20.5M |
| 2024-11-28 | 37.20 | 37.79 | 36.60 | 36.70 | 19.5M |
| 2024-11-27 | 34.23 | 37.88 | 33.61 | 37.60 | 34.0M |
| 2024-11-26 | 34.29 | 34.98 | 33.90 | 34.48 | 16.7M |
| 2024-11-25 | 37.09 | 37.74 | 34.09 | 34.94 | 35.2M |
| 2024-11-22 | 36.83 | 38.91 | 36.12 | 37.14 | 41.6M |
| 2024-11-21 | 35.00 | 36.24 | 34.27 | 36.11 | 35.4M |
| 2024-11-20 | 35.90 | 36.87 | 35.45 | 36.24 | 54.0M |
| 2024-11-19 | 32.50 | 33.65 | 32.22 | 33.52 | 19.3M |
| 2024-11-18 | 33.77 | 34.99 | 32.12 | 32.69 | 29.3M |
| 2024-11-15 | 34.93 | 35.62 | 33.01 | 33.16 | 25.5M |
| 2024-11-14 | 37.00 | 37.30 | 34.80 | 34.99 | 25.0M |
| 2024-11-13 | 36.27 | 37.00 | 35.80 | 36.74 | 25.5M |
| 2024-11-12 | 37.00 | 38.25 | 35.93 | 36.43 | 32.8M |
| 2024-11-11 | 34.99 | 37.77 | 34.68 | 37.62 | 40.0M |
| 2024-11-08 | 33.68 | 35.97 | 33.34 | 35.48 | 40.5M |
| 2024-11-07 | 32.30 | 33.27 | 32.30 | 32.97 | 22.2M |
| 2024-11-06 | 34.22 | 34.91 | 32.47 | 32.89 | 38.3M |
| 2024-11-05 | 32.60 | 35.04 | 32.50 | 33.88 | 48.0M |
| 2024-11-04 | 31.40 | 32.72 | 31.35 | 32.20 | 24.8M |
| 2024-11-01 | 31.76 | 32.19 | 30.60 | 31.20 | 32.3M |
| 2024-10-31 | 33.12 | 33.43 | 32.23 | 32.42 | 35.0M |
| 2024-10-30 | 32.09 | 33.45 | 32.05 | 33.10 | 34.5M |
| 2024-10-29 | 31.57 | 34.39 | 30.93 | 32.55 | 44.7M |
| 2024-10-28 | 31.66 | 32.51 | 31.06 | 31.70 | 27.6M |
| 2024-10-25 | 32.17 | 32.89 | 30.90 | 31.70 | 44.0M |
| 2024-10-24 | 31.03 | 31.96 | 29.88 | 31.60 | 33.2M |
| 2024-10-23 | 31.07 | 32.75 | 30.99 | 31.39 | 43.3M |
| 2024-10-22 | 32.77 | 33.20 | 30.27 | 31.48 | 80.7M |
| 2024-10-21 | 32.19 | 32.19 | 31.66 | 32.19 | 28.5M |
| 2024-10-18 | 29.26 | 29.26 | 29.26 | 29.26 | 10.5M |
| 2024-10-17 | 26.38 | 27.19 | 26.00 | 26.60 | 16.7M |
| 2024-10-16 | 25.80 | 26.52 | 25.80 | 26.12 | 8.9M |
| 2024-10-15 | 26.87 | 27.49 | 26.20 | 26.43 | 15.3M |
| 2024-10-14 | 25.75 | 26.85 | 25.40 | 26.78 | 15.6M |
| 2024-10-11 | 26.28 | 26.62 | 25.13 | 25.71 | 16.5M |
| 2024-10-10 | 26.82 | 27.80 | 26.26 | 26.27 | 20.1M |
| 2024-10-09 | 27.28 | 28.32 | 26.28 | 26.28 | 25.7M |
| 2024-10-08 | 28.62 | 28.62 | 26.90 | 28.60 | 31.8M |
| 2024-09-30 | 24.90 | 26.20 | 24.50 | 26.02 | 26.8M |
| 2024-09-27 | 22.66 | 24.50 | 22.66 | 23.86 | 16.5M |
| 2024-09-26 | 21.82 | 22.45 | 21.63 | 22.45 | 11.4M |
| 2024-09-25 | 22.03 | 22.63 | 21.70 | 21.72 | 14.3M |
| 2024-09-24 | 20.82 | 21.96 | 20.76 | 21.93 | 13.7M |
| 2024-09-23 | 20.93 | 21.29 | 20.68 | 20.80 | 6.3M |
| 2024-09-20 | 21.35 | 21.36 | 20.80 | 20.93 | 5.9M |
| 2024-09-19 | 21.16 | 21.75 | 20.95 | 21.15 | 12.1M |
| 2024-09-18 | 20.20 | 21.10 | 20.11 | 21.06 | 12.9M |
| 2024-09-13 | 20.13 | 20.46 | 20.01 | 20.15 | 5.4M |
| 2024-09-12 | 20.62 | 20.98 | 20.11 | 20.19 | 7.4M |
| 2024-09-11 | 20.05 | 20.50 | 19.82 | 20.43 | 7.5M |
| 2024-09-10 | 19.60 | 20.25 | 19.31 | 20.08 | 9.8M |
| 2024-09-09 | 19.90 | 20.16 | 19.26 | 19.51 | 13.3M |
| 2024-09-06 | 20.88 | 20.96 | 20.21 | 20.25 | 9.7M |
| 2024-09-05 | 20.80 | 21.28 | 20.76 | 20.88 | 10.2M |
| 2024-09-04 | 21.80 | 21.83 | 20.71 | 21.00 | 16.5M |
| 2024-09-03 | 21.70 | 22.50 | 21.61 | 22.11 | 13.2M |
| 2024-09-02 | 21.80 | 22.30 | 21.63 | 21.82 | 15.8M |
| 2024-08-30 | 21.08 | 22.40 | 21.00 | 21.75 | 15.0M |
| 2024-08-29 | 20.61 | 21.16 | 20.20 | 21.05 | 10.1M |
| 2024-08-28 | 20.52 | 20.92 | 20.51 | 20.78 | 5.3M |
| 2024-08-27 | 20.81 | 20.90 | 20.58 | 20.63 | 6.7M |
| 2024-08-26 | 20.97 | 21.26 | 20.77 | 20.95 | 7.6M |
| 2024-08-23 | 20.66 | 21.06 | 20.55 | 20.97 | 6.6M |
| 2024-08-22 | 20.79 | 21.07 | 20.65 | 20.83 | 7.2M |
| 2024-08-21 | 20.40 | 21.16 | 20.30 | 20.80 | 9.6M |
| 2024-08-20 | 20.90 | 21.00 | 20.38 | 20.50 | 8.5M |
| 2024-08-19 | 21.18 | 21.39 | 20.88 | 20.95 | 10.1M |
| 2024-08-16 | 21.66 | 22.06 | 21.33 | 21.40 | 11.3M |
| 2024-08-15 | 21.01 | 21.70 | 20.97 | 21.43 | 11.9M |
| 2024-08-14 | 21.75 | 21.79 | 21.02 | 21.15 | 11.0M |
| 2024-08-13 | 21.98 | 22.08 | 21.07 | 21.63 | 14.8M |
| 2024-08-12 | 21.58 | 22.11 | 21.31 | 21.72 | 13.8M |
| 2024-08-09 | 21.25 | 21.78 | 21.22 | 21.33 | 8.6M |
| 2024-08-08 | 21.24 | 21.47 | 20.73 | 20.97 | 10.9M |
| 2024-08-07 | 21.48 | 21.78 | 21.19 | 21.48 | 8.2M |
| 2024-08-06 | 21.65 | 22.09 | 21.29 | 21.45 | 11.1M |
| 2024-08-05 | 23.02 | 23.12 | 21.10 | 21.13 | 24.7M |
| 2024-08-02 | 23.66 | 23.99 | 23.10 | 23.24 | 13.2M |
| 2024-08-01 | 23.95 | 24.83 | 23.81 | 23.94 | 25.2M |
| 2024-07-31 | 21.87 | 23.66 | 21.63 | 23.38 | 19.1M |
| 2024-07-30 | 22.10 | 22.30 | 21.54 | 21.88 | 11.0M |
| 2024-07-29 | 22.72 | 22.79 | 22.26 | 22.38 | 8.7M |
| 2024-07-26 | 22.50 | 23.07 | 22.19 | 22.72 | 11.8M |
| 2024-07-25 | 22.29 | 22.80 | 22.19 | 22.42 | 14.5M |
| 2024-07-24 | 22.51 | 23.55 | 22.50 | 22.85 | 20.7M |
| 2024-07-23 | 23.47 | 23.48 | 22.25 | 22.30 | 14.6M |
| 2024-07-22 | 23.40 | 23.62 | 23.13 | 23.34 | 9.5M |
| 2024-07-19 | 23.30 | 23.73 | 23.24 | 23.45 | 8.7M |
| 2024-07-18 | 23.40 | 23.80 | 22.92 | 23.45 | 17.0M |
| 2024-07-17 | 24.59 | 24.88 | 23.97 | 24.00 | 12.7M |
| 2024-07-16 | 24.01 | 24.39 | 23.66 | 24.35 | 17.6M |
| 2024-07-15 | 24.29 | 24.43 | 23.92 | 24.16 | 22.4M |
| 2024-07-12 | 22.94 | 24.54 | 22.84 | 24.54 | 35.3M |
| 2024-07-11 | 21.99 | 22.63 | 21.90 | 22.31 | 13.2M |
| 2024-07-10 | 21.62 | 22.11 | 21.61 | 21.83 | 10.1M |
| 2024-07-09 | 20.10 | 21.97 | 19.95 | 21.73 | 18.2M |
| 2024-07-08 | 20.16 | 20.44 | 20.00 | 20.16 | 7.2M |
| 2024-07-05 | 20.09 | 20.28 | 19.73 | 20.24 | 6.7M |
| 2024-07-04 | 20.29 | 20.61 | 20.06 | 20.09 | 7.4M |
| 2024-07-03 | 20.63 | 20.68 | 20.26 | 20.29 | 7.3M |
| 2024-07-02 | 21.44 | 21.49 | 20.43 | 20.62 | 14.1M |
| 2024-07-01 | 21.29 | 21.60 | 21.00 | 21.40 | 8.9M |
| 2024-06-28 | 21.44 | 21.73 | 21.14 | 21.39 | 10.1M |
| 2024-06-27 | 21.48 | 21.58 | 21.24 | 21.33 | 9.1M |
| 2024-06-26 | 20.79 | 21.58 | 20.62 | 21.48 | 9.8M |
| 2024-06-25 | 21.38 | 21.55 | 20.50 | 20.76 | 12.7M |
| 2024-06-24 | 22.22 | 22.42 | 21.40 | 21.49 | 12.0M |
| 2024-06-21 | 22.11 | 22.47 | 21.85 | 22.20 | 9.5M |
| 2024-06-20 | 23.40 | 23.54 | 22.08 | 22.36 | 23.1M |
| 2024-06-19 | 23.59 | 24.45 | 23.45 | 23.72 | 18.9M |
| 2024-06-18 | 24.06 | 24.33 | 23.17 | 23.47 | 16.7M |
| 2024-06-17 | 24.70 | 24.85 | 24.03 | 24.07 | 10.9M |
| 2024-06-14 | 23.77 | 24.30 | 23.30 | 24.15 | 10.9M |
| 2024-06-13 | 23.05 | 24.13 | 22.91 | 23.71 | 11.7M |
| 2024-06-12 | 23.30 | 23.63 | 22.91 | 23.05 | 7.4M |
| 2024-06-11 | 22.90 | 23.46 | 22.64 | 23.37 | 7.7M |
| 2024-06-07 | 23.58 | 23.78 | 22.81 | 22.97 | 12.5M |
| 2024-06-06 | 23.75 | 24.24 | 23.37 | 23.60 | 7.1M |
| 2024-06-05 | 24.45 | 24.47 | 23.80 | 23.80 | 7.4M |
| 2024-06-04 | 23.99 | 24.50 | 23.88 | 24.46 | 8.0M |
| 2024-06-03 | 23.50 | 24.55 | 23.50 | 24.01 | 9.9M |
| 2024-05-31 | 24.15 | 24.37 | 23.26 | 23.63 | 11.9M |
| 2024-05-30 | 24.26 | 24.44 | 24.02 | 24.13 | 5.0M |
| 2024-05-29 | 24.33 | 24.75 | 24.23 | 24.39 | 7.8M |
| 2024-05-28 | 24.50 | 24.71 | 24.05 | 24.19 | 9.3M |
| 2024-05-27 | 23.98 | 24.90 | 23.85 | 24.84 | 12.8M |
| 2024-05-24 | 24.25 | 24.93 | 23.88 | 24.18 | 12.3M |
| 2024-05-23 | 25.39 | 25.54 | 24.25 | 24.32 | 13.0M |
| 2024-05-22 | 24.62 | 25.60 | 24.53 | 25.12 | 14.4M |
| 2024-05-21 | 25.00 | 25.27 | 24.27 | 24.62 | 10.9M |
| 2024-05-20 | 24.89 | 25.08 | 24.12 | 25.00 | 12.0M |
| 2024-05-17 | 24.23 | 24.94 | 23.99 | 24.79 | 12.5M |
| 2024-05-16 | 24.23 | 24.69 | 24.05 | 24.33 | 12.7M |
| 2024-05-15 | 24.22 | 24.49 | 23.87 | 23.99 | 6.5M |
| 2024-05-14 | 24.81 | 25.06 | 23.71 | 24.08 | 14.7M |
| 2024-05-13 | 24.25 | 24.91 | 23.92 | 24.75 | 10.5M |
| 2024-05-10 | 24.64 | 24.77 | 24.22 | 24.29 | 9.5M |
| 2024-05-09 | 24.54 | 25.09 | 24.39 | 24.85 | 9.2M |
| 2024-05-08 | 24.89 | 25.03 | 24.52 | 24.61 | 9.7M |
| 2024-05-07 | 25.58 | 26.05 | 24.91 | 25.06 | 15.1M |
| 2024-05-06 | 26.19 | 26.64 | 25.46 | 25.49 | 14.4M |
| 2024-04-30 | 25.66 | 26.14 | 25.41 | 25.73 | 11.3M |
| 2024-04-29 | 25.99 | 26.45 | 25.73 | 25.92 | 18.8M |
| 2024-04-26 | 25.30 | 26.42 | 25.14 | 26.00 | 22.4M |
| 2024-04-25 | 24.51 | 25.31 | 24.46 | 24.95 | 20.0M |
| 2024-04-24 | 24.52 | 24.61 | 23.85 | 24.48 | 17.2M |
| 2024-04-23 | 23.75 | 24.60 | 23.62 | 24.21 | 26.6M |
| 2024-04-22 | 22.31 | 23.35 | 21.84 | 23.19 | 19.2M |
| 2024-04-19 | 23.39 | 23.84 | 22.99 | 23.48 | 16.6M |
| 2024-04-18 | 22.65 | 23.70 | 22.16 | 23.39 | 22.6M |
| 2024-04-17 | 21.54 | 22.79 | 21.54 | 22.73 | 22.4M |
| 2024-04-16 | 21.97 | 22.06 | 21.22 | 21.29 | 22.2M |
| 2024-04-15 | 22.15 | 22.82 | 22.00 | 22.39 | 14.4M |
| 2024-04-12 | 22.08 | 22.65 | 22.08 | 22.32 | 14.0M |
| 2024-04-11 | 22.29 | 22.53 | 21.92 | 22.04 | 9.2M |
| 2024-04-10 | 22.68 | 22.69 | 21.94 | 22.30 | 11.2M |
| 2024-04-09 | 22.56 | 22.84 | 22.25 | 22.69 | 9.1M |
| 2024-04-08 | 22.57 | 22.99 | 22.32 | 22.58 | 11.1M |
| 2024-04-03 | 23.30 | 23.46 | 22.45 | 22.70 | 20.4M |
| 2024-04-02 | 23.78 | 24.23 | 23.51 | 23.69 | 14.6M |
| 2024-04-01 | 23.10 | 23.92 | 23.10 | 23.90 | 13.5M |
| 2024-03-29 | 23.36 | 23.43 | 22.88 | 23.09 | 13.2M |
| 2024-03-28 | 22.92 | 24.02 | 22.92 | 23.45 | 17.7M |
| 2024-03-27 | 23.85 | 23.95 | 22.84 | 22.87 | 17.4M |
| 2024-03-26 | 23.97 | 24.50 | 23.85 | 24.03 | 13.3M |
| 2024-03-25 | 24.93 | 25.21 | 24.05 | 24.08 | 17.6M |
| 2024-03-22 | 24.72 | 25.37 | 24.62 | 24.98 | 19.3M |
| 2024-03-21 | 25.25 | 25.49 | 24.72 | 24.77 | 23.6M |
| 2024-03-20 | 25.31 | 25.77 | 24.87 | 25.50 | 22.2M |
| 2024-03-19 | 26.46 | 26.69 | 25.27 | 25.55 | 35.7M |
| 2024-03-18 | 26.12 | 27.46 | 25.65 | 27.23 | 31.2M |
| 2024-03-15 | 24.83 | 26.15 | 24.39 | 26.04 | 23.9M |
| 2024-03-14 | 24.26 | 25.66 | 24.00 | 25.04 | 24.5M |
| 2024-03-13 | 25.21 | 26.20 | 24.87 | 25.30 | 28.5M |
| 2024-03-12 | 26.24 | 26.65 | 24.56 | 25.05 | 35.8M |
| 2024-03-11 | 23.68 | 25.95 | 23.27 | 25.50 | 33.4M |
| 2024-03-08 | 23.07 | 24.62 | 22.77 | 24.35 | 35.5M |
| 2024-03-07 | 23.30 | 23.83 | 22.75 | 22.88 | 22.7M |
| 2024-03-06 | 22.65 | 23.54 | 22.52 | 23.05 | 26.6M |
| 2024-03-05 | 22.54 | 24.55 | 22.22 | 23.31 | 54.0M |
| 2024-03-04 | 22.85 | 22.85 | 22.29 | 22.85 | 39.5M |
| 2024-03-01 | 19.65 | 21.15 | 19.65 | 20.78 | 24.5M |
| 2024-02-29 | 18.85 | 19.92 | 18.78 | 19.89 | 17.9M |
| 2024-02-28 | 20.69 | 21.00 | 19.06 | 19.07 | 22.4M |
| 2024-02-27 | 19.19 | 21.00 | 19.06 | 20.91 | 22.7M |
| 2024-02-26 | 18.89 | 19.88 | 18.75 | 19.46 | 14.0M |
| 2024-02-23 | 18.51 | 19.02 | 18.46 | 18.94 | 14.9M |
| 2024-02-22 | 18.43 | 18.85 | 18.28 | 18.65 | 17.2M |
| 2024-02-21 | 17.42 | 18.17 | 17.39 | 17.56 | 11.6M |
| 2024-02-20 | 17.38 | 17.99 | 16.85 | 17.85 | 14.4M |
| 2024-02-19 | 17.69 | 18.18 | 17.09 | 17.39 | 19.9M |
| 2024-02-08 | 15.44 | 16.79 | 15.42 | 16.79 | 11.7M |
| 2024-02-07 | 14.75 | 15.44 | 14.69 | 15.26 | 17.2M |
| 2024-02-06 | 13.58 | 14.92 | 13.18 | 14.71 | 20.8M |
| 2024-02-05 | 14.62 | 14.63 | 13.16 | 13.82 | 19.7M |
| 2024-02-02 | 14.54 | 15.34 | 14.19 | 14.62 | 22.8M |
| 2024-02-01 | 14.77 | 14.92 | 14.15 | 14.31 | 22.1M |
| 2024-01-31 | 15.63 | 15.72 | 14.75 | 14.77 | 18.1M |
| 2024-01-30 | 16.85 | 16.93 | 15.50 | 15.72 | 22.9M |
| 2024-01-29 | 18.90 | 18.95 | 17.09 | 17.10 | 13.2M |
| 2024-01-26 | 19.36 | 19.42 | 18.78 | 18.99 | 5.7M |
| 2024-01-25 | 19.08 | 19.50 | 18.91 | 19.46 | 7.4M |
| 2024-01-24 | 19.18 | 19.39 | 18.77 | 19.23 | 5.8M |
| 2024-01-23 | 18.85 | 19.38 | 18.71 | 19.16 | 6.1M |
| 2024-01-22 | 19.15 | 19.42 | 18.82 | 18.99 | 6.7M |
| 2024-01-19 | 19.11 | 19.61 | 18.97 | 19.33 | 6.3M |
| 2024-01-18 | 19.03 | 19.16 | 18.54 | 19.15 | 6.3M |
| 2024-01-17 | 19.64 | 19.71 | 19.00 | 19.04 | 5.9M |
| 2024-01-16 | 19.43 | 19.97 | 19.27 | 19.65 | 5.7M |
| 2024-01-15 | 19.75 | 19.75 | 19.26 | 19.32 | 7.3M |
| 2024-01-12 | 19.98 | 20.23 | 19.67 | 19.88 | 4.9M |
| 2024-01-11 | 19.71 | 20.05 | 19.49 | 19.99 | 6.3M |
| 2024-01-10 | 19.65 | 20.30 | 19.39 | 19.72 | 6.3M |
| 2024-01-09 | 19.35 | 20.36 | 19.35 | 19.74 | 9.2M |
| 2024-01-08 | 19.85 | 19.88 | 19.26 | 19.32 | 5.0M |
| 2024-01-05 | 20.52 | 20.56 | 19.72 | 19.85 | 6.3M |
| 2024-01-04 | 20.87 | 20.87 | 20.35 | 20.52 | 5.3M |
| 2024-01-03 | 21.23 | 21.46 | 20.59 | 20.84 | 8.3M |
| 2024-01-02 | 21.17 | 21.59 | 20.96 | 21.23 | 9.0M |