23.97
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 | 16.95 | 17.10 | 16.20 | 16.22 | 4.8M |
| 2024-12-30 | 16.88 | 17.07 | 16.35 | 16.91 | 3.9M |
| 2024-12-27 | 16.95 | 17.28 | 16.90 | 16.95 | 4.3M |
| 2024-12-26 | 16.71 | 17.22 | 16.63 | 17.01 | 4.8M |
| 2024-12-25 | 17.00 | 17.10 | 16.29 | 16.61 | 5.6M |
| 2024-12-24 | 17.25 | 17.48 | 16.80 | 17.05 | 4.9M |
| 2024-12-23 | 17.88 | 17.95 | 17.00 | 17.03 | 6.2M |
| 2024-12-20 | 17.28 | 18.08 | 17.22 | 17.82 | 6.5M |
| 2024-12-19 | 17.01 | 17.47 | 16.91 | 17.35 | 4.7M |
| 2024-12-18 | 17.09 | 17.43 | 16.65 | 17.21 | 5.6M |
| 2024-12-17 | 17.60 | 17.73 | 16.90 | 16.92 | 6.8M |
| 2024-12-16 | 17.93 | 18.06 | 17.51 | 17.60 | 6.1M |
| 2024-12-13 | 18.49 | 18.67 | 17.90 | 17.93 | 8.5M |
| 2024-12-12 | 18.90 | 18.99 | 18.39 | 18.59 | 10.3M |
| 2024-12-11 | 18.15 | 19.05 | 17.92 | 19.04 | 15.8M |
| 2024-12-10 | 18.53 | 18.73 | 18.24 | 18.25 | 10.8M |
| 2024-12-09 | 18.41 | 18.54 | 17.88 | 18.09 | 6.8M |
| 2024-12-06 | 18.61 | 18.70 | 18.04 | 18.36 | 9.2M |
| 2024-12-05 | 18.31 | 18.79 | 18.20 | 18.60 | 12.5M |
| 2024-12-04 | 17.87 | 18.69 | 17.61 | 18.51 | 14.9M |
| 2024-12-03 | 17.68 | 18.10 | 17.66 | 17.75 | 7.5M |
| 2024-12-02 | 17.61 | 17.81 | 17.49 | 17.76 | 6.8M |
| 2024-11-29 | 16.81 | 17.75 | 16.80 | 17.50 | 9.2M |
| 2024-11-28 | 17.28 | 17.41 | 16.91 | 16.97 | 5.9M |
| 2024-11-27 | 16.86 | 17.27 | 16.39 | 17.26 | 6.7M |
| 2024-11-26 | 17.13 | 17.39 | 16.81 | 16.86 | 5.7M |
| 2024-11-25 | 17.18 | 17.45 | 16.64 | 17.29 | 8.0M |
| 2024-11-22 | 18.08 | 18.25 | 17.00 | 17.10 | 10.1M |
| 2024-11-21 | 18.23 | 18.35 | 17.70 | 18.08 | 9.4M |
| 2024-11-20 | 18.13 | 18.54 | 17.93 | 18.41 | 10.6M |
| 2024-11-19 | 17.30 | 18.39 | 17.06 | 18.30 | 11.7M |
| 2024-11-18 | 18.99 | 19.03 | 16.88 | 17.02 | 13.7M |
| 2024-11-15 | 19.20 | 19.88 | 18.89 | 18.89 | 15.0M |
| 2024-11-14 | 20.00 | 20.00 | 19.06 | 19.18 | 16.9M |
| 2024-11-13 | 19.54 | 20.24 | 18.60 | 20.20 | 23.9M |
| 2024-11-12 | 20.39 | 20.39 | 19.20 | 19.49 | 22.3M |
| 2024-11-11 | 19.21 | 20.50 | 19.05 | 20.41 | 31.0M |
| 2024-11-08 | 18.50 | 19.26 | 18.28 | 19.21 | 23.5M |
| 2024-11-07 | 17.98 | 18.50 | 17.72 | 18.37 | 14.1M |
| 2024-11-06 | 18.28 | 18.78 | 17.90 | 18.08 | 15.7M |
| 2024-11-05 | 17.48 | 18.18 | 17.40 | 18.12 | 14.6M |
| 2024-11-04 | 16.67 | 17.64 | 16.67 | 17.48 | 12.3M |
| 2024-11-01 | 18.80 | 18.99 | 16.75 | 16.85 | 26.7M |
| 2024-10-31 | 18.76 | 20.26 | 18.56 | 19.21 | 36.2M |
| 2024-10-30 | 17.81 | 18.89 | 17.60 | 18.89 | 24.7M |
| 2024-10-29 | 18.45 | 18.65 | 17.93 | 17.93 | 16.8M |
| 2024-10-28 | 18.14 | 18.81 | 18.09 | 18.55 | 21.4M |
| 2024-10-25 | 18.44 | 18.64 | 18.04 | 18.13 | 18.7M |
| 2024-10-24 | 18.70 | 18.80 | 17.80 | 18.22 | 25.2M |
| 2024-10-23 | 18.86 | 19.95 | 18.60 | 19.08 | 42.0M |
| 2024-10-22 | 17.95 | 21.55 | 17.69 | 20.09 | 63.5M |
| 2024-10-21 | 17.08 | 18.50 | 17.08 | 17.96 | 28.8M |
| 2024-10-18 | 16.10 | 17.99 | 16.00 | 17.35 | 28.2M |
| 2024-10-17 | 16.00 | 16.40 | 15.88 | 15.96 | 11.6M |
| 2024-10-16 | 15.70 | 16.25 | 15.63 | 15.86 | 11.0M |
| 2024-10-15 | 16.68 | 17.16 | 16.09 | 16.17 | 17.7M |
| 2024-10-14 | 15.88 | 16.75 | 15.40 | 16.67 | 16.8M |
| 2024-10-11 | 16.40 | 16.66 | 15.45 | 15.75 | 19.5M |
| 2024-10-10 | 17.44 | 18.19 | 16.49 | 16.86 | 25.2M |
| 2024-10-09 | 18.98 | 20.59 | 17.77 | 17.99 | 50.1M |
| 2024-10-08 | 18.05 | 18.05 | 16.54 | 18.05 | 37.0M |
| 2024-09-30 | 13.50 | 15.22 | 13.35 | 15.04 | 29.4M |
| 2024-09-27 | 12.48 | 13.23 | 12.25 | 13.00 | 18.5M |
| 2024-09-26 | 11.89 | 12.26 | 11.83 | 12.24 | 11.4M |
| 2024-09-25 | 11.92 | 12.30 | 11.90 | 11.94 | 14.0M |
| 2024-09-24 | 11.72 | 11.95 | 11.34 | 11.90 | 13.3M |
| 2024-09-23 | 11.54 | 11.84 | 11.44 | 11.72 | 9.8M |
| 2024-09-20 | 11.45 | 11.53 | 11.28 | 11.49 | 7.5M |
| 2024-09-19 | 11.39 | 11.54 | 11.24 | 11.41 | 7.6M |
| 2024-09-18 | 11.45 | 11.45 | 11.06 | 11.29 | 6.5M |
| 2024-09-13 | 11.77 | 11.78 | 11.33 | 11.35 | 9.2M |
| 2024-09-12 | 12.06 | 12.19 | 11.69 | 11.71 | 10.5M |
| 2024-09-11 | 12.55 | 12.59 | 11.99 | 12.01 | 12.9M |
| 2024-09-10 | 12.31 | 12.86 | 11.98 | 12.67 | 15.0M |
| 2024-09-09 | 12.37 | 12.55 | 12.20 | 12.35 | 10.7M |
| 2024-09-06 | 13.08 | 13.16 | 12.33 | 12.47 | 20.7M |
| 2024-09-05 | 13.66 | 13.86 | 13.05 | 13.27 | 18.4M |
| 2024-09-04 | 14.86 | 14.91 | 13.39 | 13.66 | 25.1M |
| 2024-09-03 | 15.00 | 15.50 | 14.74 | 15.34 | 23.7M |
| 2024-09-02 | 14.66 | 15.58 | 14.26 | 15.38 | 33.2M |
| 2024-08-30 | 14.89 | 16.00 | 14.50 | 15.03 | 44.7M |
| 2024-08-29 | 13.90 | 15.33 | 13.90 | 15.15 | 39.3M |
| 2024-08-28 | 14.00 | 14.98 | 13.92 | 14.18 | 31.6M |
| 2024-08-27 | 14.71 | 14.72 | 13.80 | 14.11 | 33.5M |
| 2024-08-26 | 14.45 | 16.25 | 14.20 | 15.70 | 59.0M |
| 2024-08-23 | 12.19 | 15.01 | 12.18 | 15.01 | 44.6M |
| 2024-08-22 | 13.09 | 13.20 | 12.49 | 12.51 | 18.9M |
| 2024-08-21 | 12.54 | 13.59 | 12.31 | 13.35 | 26.5M |
| 2024-08-20 | 12.09 | 13.21 | 12.01 | 12.57 | 17.1M |
| 2024-08-19 | 12.90 | 13.54 | 12.49 | 12.60 | 23.0M |
| 2024-08-16 | 12.36 | 13.28 | 12.26 | 13.07 | 27.1M |
| 2024-08-15 | 12.10 | 13.40 | 11.94 | 12.51 | 25.2M |
| 2024-08-14 | 11.82 | 12.70 | 11.74 | 12.42 | 25.0M |
| 2024-08-13 | 11.65 | 12.10 | 11.51 | 11.84 | 13.4M |
| 2024-08-12 | 11.70 | 11.87 | 11.45 | 11.84 | 13.4M |
| 2024-08-09 | 11.01 | 12.00 | 10.96 | 11.79 | 20.0M |
| 2024-08-08 | 11.03 | 11.12 | 10.68 | 10.91 | 5.3M |
| 2024-08-07 | 10.90 | 11.13 | 10.85 | 11.08 | 4.7M |
| 2024-08-06 | 11.02 | 11.14 | 10.72 | 10.90 | 4.7M |
| 2024-08-05 | 11.43 | 11.46 | 10.78 | 10.82 | 7.8M |
| 2024-08-02 | 11.65 | 11.86 | 11.42 | 11.44 | 8.4M |
| 2024-08-01 | 11.74 | 11.99 | 11.74 | 11.77 | 9.9M |
| 2024-07-31 | 11.54 | 11.90 | 11.42 | 11.83 | 14.0M |
| 2024-07-30 | 11.10 | 12.00 | 10.98 | 11.70 | 14.6M |
| 2024-07-29 | 11.10 | 11.30 | 10.90 | 11.17 | 5.3M |
| 2024-07-26 | 10.57 | 11.12 | 10.57 | 11.10 | 7.0M |
| 2024-07-25 | 10.82 | 10.92 | 10.48 | 10.61 | 5.4M |
| 2024-07-24 | 10.84 | 11.26 | 10.84 | 10.89 | 6.1M |
| 2024-07-23 | 11.40 | 11.44 | 11.00 | 11.11 | 9.3M |
| 2024-07-22 | 10.73 | 11.68 | 10.68 | 11.56 | 14.0M |
| 2024-07-19 | 10.50 | 10.98 | 10.36 | 10.80 | 5.1M |
| 2024-07-18 | 10.35 | 10.63 | 10.16 | 10.60 | 5.5M |
| 2024-07-17 | 11.10 | 11.25 | 10.55 | 10.63 | 7.8M |
| 2024-07-16 | 11.12 | 11.40 | 10.93 | 11.29 | 9.1M |
| 2024-07-15 | 10.76 | 11.37 | 10.62 | 11.13 | 8.9M |
| 2024-07-12 | 11.10 | 11.25 | 10.77 | 10.84 | 3.8M |
| 2024-07-11 | 11.00 | 11.25 | 10.71 | 11.09 | 6.2M |
| 2024-07-10 | 10.70 | 10.84 | 10.59 | 10.61 | 3.4M |
| 2024-07-09 | 10.20 | 10.79 | 10.13 | 10.77 | 5.5M |
| 2024-07-08 | 10.70 | 10.72 | 10.19 | 10.23 | 3.6M |
| 2024-07-05 | 10.50 | 10.72 | 10.28 | 10.60 | 3.7M |
| 2024-07-04 | 10.89 | 11.24 | 10.55 | 10.60 | 5.3M |
| 2024-07-03 | 10.97 | 11.15 | 10.71 | 10.86 | 4.1M |
| 2024-07-02 | 11.23 | 11.23 | 10.92 | 10.98 | 4.4M |
| 2024-07-01 | 11.45 | 11.54 | 10.84 | 11.17 | 7.4M |
| 2024-06-28 | 11.05 | 11.70 | 10.93 | 11.44 | 8.2M |
| 2024-06-27 | 11.29 | 11.52 | 11.11 | 11.12 | 6.3M |
| 2024-06-26 | 10.77 | 11.37 | 10.60 | 11.33 | 5.8M |
| 2024-06-25 | 11.00 | 11.16 | 10.67 | 10.81 | 6.8M |
| 2024-06-24 | 11.58 | 11.60 | 10.93 | 11.00 | 9.5M |
| 2024-06-21 | 11.61 | 11.84 | 11.36 | 11.69 | 10.1M |
| 2024-06-20 | 11.66 | 12.48 | 11.50 | 11.95 | 16.7M |
| 2024-06-19 | 11.68 | 11.95 | 11.44 | 11.76 | 7.7M |
| 2024-06-18 | 11.39 | 11.66 | 11.38 | 11.66 | 5.5M |
| 2024-06-17 | 11.35 | 11.52 | 11.19 | 11.38 | 4.5M |
| 2024-06-14 | 11.50 | 11.54 | 11.20 | 11.34 | 5.2M |
| 2024-06-13 | 11.43 | 11.80 | 11.37 | 11.54 | 8.9M |
| 2024-06-12 | 11.24 | 11.99 | 11.21 | 11.44 | 10.2M |
| 2024-06-11 | 10.55 | 11.10 | 10.20 | 11.06 | 7.8M |
| 2024-06-07 | 10.42 | 10.70 | 10.36 | 10.54 | 5.7M |
| 2024-06-06 | 10.65 | 10.99 | 10.09 | 10.21 | 8.2M |
| 2024-06-05 | 10.91 | 10.93 | 10.53 | 10.69 | 5.3M |
| 2024-06-04 | 11.33 | 11.46 | 10.70 | 10.93 | 8.8M |
| 2024-06-03 | 11.62 | 11.66 | 11.27 | 11.46 | 7.9M |
| 2024-05-31 | 11.09 | 11.85 | 11.02 | 11.62 | 12.7M |
| 2024-05-30 | 11.60 | 11.62 | 11.20 | 11.21 | 13.0M |
| 2024-05-29 | 12.13 | 12.33 | 11.71 | 11.86 | 13.2M |
| 2024-05-28 | 12.20 | 12.88 | 11.96 | 12.31 | 13.9M |
| 2024-05-27 | 12.31 | 12.57 | 11.81 | 12.55 | 18.9M |
| 2024-05-24 | 13.26 | 13.26 | 12.51 | 12.78 | 27.0M |
| 2024-05-23 | 12.05 | 14.55 | 12.05 | 14.00 | 38.7M |
| 2024-05-22 | 13.33 | 13.50 | 11.91 | 12.35 | 22.8M |
| 2024-05-21 | 11.48 | 11.62 | 11.32 | 11.41 | 3.4M |
| 2024-05-20 | 11.66 | 11.74 | 11.46 | 11.57 | 3.8M |
| 2024-05-17 | 11.16 | 11.64 | 11.14 | 11.61 | 4.9M |
| 2024-05-16 | 11.03 | 11.37 | 11.00 | 11.22 | 3.4M |
| 2024-05-15 | 11.24 | 11.42 | 11.03 | 11.10 | 3.3M |
| 2024-05-14 | 11.20 | 11.48 | 11.06 | 11.25 | 2.9M |
| 2024-05-13 | 11.17 | 11.24 | 10.87 | 11.05 | 3.6M |
| 2024-05-10 | 11.75 | 11.85 | 11.31 | 11.36 | 4.4M |
| 2024-05-09 | 11.49 | 11.86 | 11.45 | 11.75 | 4.4M |
| 2024-05-08 | 11.74 | 11.80 | 11.40 | 11.46 | 3.8M |
| 2024-05-07 | 11.46 | 11.76 | 11.36 | 11.73 | 4.7M |
| 2024-05-06 | 11.60 | 11.82 | 11.45 | 11.46 | 3.9M |
| 2024-04-30 | 11.56 | 11.67 | 11.32 | 11.47 | 4.3M |
| 2024-04-29 | 10.90 | 11.54 | 10.90 | 11.52 | 6.3M |
| 2024-04-26 | 10.29 | 10.76 | 10.29 | 10.66 | 4.3M |
| 2024-04-25 | 10.52 | 10.62 | 10.34 | 10.39 | 4.9M |
| 2024-04-24 | 10.23 | 10.71 | 10.20 | 10.62 | 4.6M |
| 2024-04-23 | 10.07 | 10.29 | 9.95 | 10.17 | 3.4M |
| 2024-04-22 | 9.97 | 10.11 | 9.57 | 10.00 | 4.0M |
| 2024-04-19 | 10.10 | 10.21 | 9.80 | 9.93 | 4.0M |
| 2024-04-18 | 10.45 | 10.60 | 10.02 | 10.10 | 4.9M |
| 2024-04-17 | 9.50 | 10.40 | 9.50 | 10.38 | 7.0M |
| 2024-04-16 | 10.20 | 10.22 | 9.10 | 9.20 | 7.4M |
| 2024-04-15 | 11.15 | 11.18 | 10.08 | 10.29 | 8.0M |
| 2024-04-12 | 11.18 | 11.81 | 11.11 | 11.28 | 4.7M |
| 2024-04-11 | 11.03 | 11.35 | 10.90 | 11.12 | 3.2M |
| 2024-04-10 | 11.58 | 11.64 | 10.92 | 11.11 | 4.6M |
| 2024-04-09 | 11.48 | 11.76 | 11.42 | 11.58 | 3.2M |
| 2024-04-08 | 11.89 | 11.94 | 11.45 | 11.49 | 4.7M |
| 2024-04-03 | 12.40 | 12.40 | 11.72 | 11.99 | 5.3M |
| 2024-04-02 | 12.72 | 12.75 | 12.31 | 12.44 | 4.5M |
| 2024-04-01 | 12.33 | 12.88 | 12.29 | 12.71 | 5.1M |
| 2024-03-29 | 12.23 | 12.50 | 11.99 | 12.29 | 5.4M |
| 2024-03-28 | 11.65 | 12.39 | 11.56 | 12.20 | 6.8M |
| 2024-03-27 | 12.40 | 12.46 | 11.58 | 11.65 | 8.1M |
| 2024-03-26 | 12.63 | 12.86 | 12.13 | 12.44 | 7.5M |
| 2024-03-25 | 13.55 | 13.60 | 12.59 | 12.63 | 11.9M |
| 2024-03-22 | 13.24 | 13.60 | 13.12 | 13.55 | 9.6M |
| 2024-03-21 | 13.18 | 13.45 | 13.09 | 13.28 | 6.8M |
| 2024-03-20 | 13.07 | 13.31 | 12.87 | 13.26 | 8.6M |
| 2024-03-19 | 12.91 | 13.22 | 12.90 | 12.95 | 7.6M |
| 2024-03-18 | 12.71 | 13.02 | 12.71 | 12.98 | 7.9M |
| 2024-03-15 | 12.50 | 12.88 | 12.30 | 12.80 | 8.8M |
| 2024-03-14 | 12.37 | 12.91 | 12.33 | 12.68 | 9.7M |
| 2024-03-13 | 12.52 | 12.68 | 12.36 | 12.44 | 8.5M |
| 2024-03-12 | 12.80 | 12.86 | 12.35 | 12.59 | 12.0M |
| 2024-03-11 | 12.40 | 13.03 | 12.29 | 12.99 | 13.8M |
| 2024-03-08 | 11.90 | 12.58 | 11.77 | 12.41 | 9.0M |
| 2024-03-07 | 12.12 | 12.53 | 11.92 | 11.96 | 7.7M |
| 2024-03-06 | 11.72 | 12.20 | 11.53 | 12.04 | 7.3M |
| 2024-03-05 | 11.87 | 12.32 | 11.77 | 11.81 | 6.9M |
| 2024-03-04 | 12.07 | 12.22 | 11.68 | 11.98 | 5.1M |
| 2024-03-01 | 12.03 | 12.20 | 11.81 | 12.07 | 7.0M |
| 2024-02-29 | 10.89 | 11.88 | 10.85 | 11.88 | 10.4M |
| 2024-02-28 | 12.33 | 12.52 | 10.94 | 11.04 | 13.1M |
| 2024-02-27 | 11.79 | 12.33 | 11.66 | 12.33 | 10.3M |
| 2024-02-26 | 11.69 | 12.33 | 11.40 | 12.04 | 12.7M |
| 2024-02-23 | 10.75 | 11.35 | 10.56 | 11.34 | 9.8M |
| 2024-02-22 | 9.99 | 10.66 | 9.99 | 10.66 | 9.1M |
| 2024-02-21 | 9.62 | 10.49 | 9.55 | 10.05 | 9.5M |
| 2024-02-20 | 9.52 | 9.86 | 9.30 | 9.75 | 6.4M |
| 2024-02-19 | 8.98 | 9.66 | 8.98 | 9.51 | 9.1M |
| 2024-02-08 | 8.00 | 8.98 | 7.45 | 8.97 | 10.9M |
| 2024-02-07 | 8.57 | 8.73 | 7.84 | 8.00 | 11.7M |
| 2024-02-06 | 8.34 | 8.91 | 7.36 | 8.76 | 9.1M |
| 2024-02-05 | 9.88 | 10.18 | 8.20 | 8.59 | 9.5M |
| 2024-02-02 | 10.84 | 11.14 | 9.80 | 10.11 | 5.9M |
| 2024-02-01 | 11.04 | 11.15 | 10.64 | 10.88 | 5.8M |
| 2024-01-31 | 11.94 | 12.08 | 10.99 | 11.05 | 4.6M |
| 2024-01-30 | 12.45 | 12.45 | 11.91 | 11.93 | 2.7M |
| 2024-01-29 | 13.01 | 13.01 | 12.22 | 12.25 | 2.9M |
| 2024-01-26 | 12.96 | 13.12 | 12.85 | 12.86 | 3.6M |
| 2024-01-25 | 12.46 | 12.96 | 12.26 | 12.92 | 3.5M |
| 2024-01-24 | 12.59 | 12.66 | 11.89 | 12.42 | 3.8M |
| 2024-01-23 | 12.52 | 12.64 | 12.25 | 12.37 | 3.6M |
| 2024-01-22 | 13.44 | 13.56 | 12.47 | 12.52 | 3.8M |
| 2024-01-19 | 13.80 | 13.85 | 13.41 | 13.44 | 2.9M |
| 2024-01-18 | 13.91 | 14.00 | 13.36 | 13.73 | 3.8M |
| 2024-01-17 | 14.30 | 14.34 | 13.88 | 13.88 | 2.0M |
| 2024-01-16 | 14.54 | 14.61 | 14.03 | 14.31 | 2.8M |
| 2024-01-15 | 14.47 | 14.67 | 14.28 | 14.39 | 3.2M |
| 2024-01-12 | 14.80 | 14.97 | 14.57 | 14.57 | 2.1M |
| 2024-01-11 | 14.46 | 14.87 | 14.44 | 14.80 | 2.9M |
| 2024-01-10 | 14.84 | 14.84 | 14.44 | 14.49 | 2.5M |
| 2024-01-09 | 14.76 | 15.12 | 14.70 | 14.84 | 2.7M |
| 2024-01-08 | 15.15 | 15.25 | 14.76 | 14.76 | 3.0M |
| 2024-01-05 | 15.56 | 15.66 | 15.00 | 15.10 | 3.2M |
| 2024-01-04 | 15.85 | 15.96 | 15.54 | 15.60 | 2.3M |
| 2024-01-03 | 15.94 | 16.08 | 15.65 | 15.83 | 3.3M |
| 2024-01-02 | 16.25 | 16.48 | 15.83 | 15.94 | 4.8M |