16.15
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 | 12.73 | 12.84 | 12.12 | 12.13 | 28.7M |
| 2024-12-30 | 12.80 | 13.00 | 12.65 | 12.74 | 21.4M |
| 2024-12-27 | 12.83 | 13.24 | 12.75 | 12.91 | 31.2M |
| 2024-12-26 | 12.75 | 13.01 | 12.70 | 12.85 | 19.5M |
| 2024-12-25 | 13.20 | 13.20 | 12.68 | 12.75 | 25.3M |
| 2024-12-24 | 13.04 | 13.25 | 12.66 | 13.24 | 32.7M |
| 2024-12-23 | 13.40 | 13.50 | 12.86 | 12.92 | 35.9M |
| 2024-12-20 | 13.10 | 13.84 | 13.03 | 13.50 | 45.9M |
| 2024-12-19 | 13.15 | 13.29 | 12.96 | 13.15 | 29.3M |
| 2024-12-18 | 13.02 | 13.50 | 12.80 | 13.32 | 36.6M |
| 2024-12-17 | 13.59 | 13.67 | 12.95 | 13.02 | 42.6M |
| 2024-12-16 | 14.07 | 14.18 | 13.51 | 13.66 | 45.6M |
| 2024-12-13 | 14.08 | 14.49 | 13.98 | 14.20 | 71.7M |
| 2024-12-12 | 14.08 | 14.24 | 13.86 | 14.20 | 49.6M |
| 2024-12-11 | 13.57 | 14.19 | 13.57 | 14.08 | 61.0M |
| 2024-12-10 | 14.21 | 14.42 | 13.70 | 13.80 | 99.4M |
| 2024-12-09 | 14.05 | 14.69 | 14.04 | 14.04 | 113.8M |
| 2024-12-06 | 15.62 | 15.90 | 15.38 | 15.60 | 68.6M |
| 2024-12-05 | 15.30 | 16.15 | 15.08 | 15.85 | 81.7M |
| 2024-12-04 | 16.30 | 16.64 | 15.20 | 15.69 | 106.0M |
| 2024-12-03 | 15.88 | 16.43 | 15.40 | 15.56 | 109.9M |
| 2024-12-02 | 15.56 | 16.18 | 15.39 | 15.80 | 144.0M |
| 2024-11-29 | 14.40 | 16.09 | 14.29 | 15.59 | 176.3M |
| 2024-11-28 | 14.40 | 15.21 | 14.30 | 14.63 | 87.2M |
| 2024-11-27 | 14.00 | 14.28 | 13.51 | 14.28 | 53.9M |
| 2024-11-26 | 14.79 | 14.79 | 14.00 | 14.21 | 98.2M |
| 2024-11-25 | 13.62 | 14.99 | 13.62 | 14.99 | 102.7M |
| 2024-11-22 | 14.11 | 14.66 | 13.58 | 13.63 | 67.9M |
| 2024-11-21 | 13.94 | 14.33 | 13.86 | 14.03 | 44.1M |
| 2024-11-20 | 13.80 | 14.09 | 13.67 | 14.03 | 40.6M |
| 2024-11-19 | 13.20 | 13.88 | 13.17 | 13.79 | 51.7M |
| 2024-11-18 | 14.02 | 14.38 | 13.02 | 13.20 | 64.7M |
| 2024-11-15 | 15.20 | 15.37 | 13.94 | 14.02 | 87.3M |
| 2024-11-14 | 15.26 | 15.99 | 15.21 | 15.42 | 71.4M |
| 2024-11-13 | 15.86 | 15.95 | 15.15 | 15.39 | 58.2M |
| 2024-11-12 | 16.23 | 16.23 | 15.60 | 15.85 | 98.6M |
| 2024-11-11 | 15.68 | 16.89 | 15.36 | 16.49 | 150.5M |
| 2024-11-08 | 15.13 | 15.80 | 15.13 | 15.44 | 130.2M |
| 2024-11-07 | 14.55 | 15.39 | 14.51 | 15.14 | 117.2M |
| 2024-11-06 | 15.11 | 15.39 | 14.71 | 14.88 | 165.7M |
| 2024-11-05 | 14.94 | 16.55 | 14.94 | 15.60 | 217.2M |
| 2024-11-04 | 15.84 | 15.84 | 15.84 | 15.84 | 19.1M |
| 2024-11-01 | 19.00 | 19.26 | 17.60 | 17.60 | 84.4M |
| 2024-10-31 | 19.27 | 19.81 | 18.00 | 19.56 | 252.3M |
| 2024-10-30 | 17.58 | 18.01 | 16.08 | 18.01 | 304.9M |
| 2024-10-29 | 16.37 | 16.37 | 15.82 | 16.37 | 72.4M |
| 2024-10-28 | 14.88 | 14.88 | 14.88 | 14.88 | 7.0M |
| 2024-10-25 | 13.53 | 13.53 | 13.53 | 13.53 | 15.0M |
| 2024-10-24 | 11.17 | 12.30 | 11.02 | 12.30 | 44.1M |
| 2024-10-23 | 11.13 | 11.51 | 11.11 | 11.18 | 41.3M |
| 2024-10-22 | 11.40 | 11.55 | 11.11 | 11.25 | 53.2M |
| 2024-10-21 | 11.24 | 11.74 | 11.11 | 11.48 | 85.6M |
| 2024-10-18 | 10.50 | 11.30 | 10.45 | 11.03 | 67.8M |
| 2024-10-17 | 10.60 | 10.80 | 10.53 | 10.55 | 38.2M |
| 2024-10-16 | 10.32 | 10.65 | 10.28 | 10.49 | 31.5M |
| 2024-10-15 | 10.73 | 11.05 | 10.60 | 10.61 | 49.3M |
| 2024-10-14 | 10.49 | 10.92 | 10.13 | 10.92 | 58.6M |
| 2024-10-11 | 10.60 | 10.92 | 10.18 | 10.50 | 49.0M |
| 2024-10-10 | 11.37 | 11.57 | 10.65 | 10.74 | 55.8M |
| 2024-10-09 | 12.05 | 12.38 | 11.37 | 11.37 | 82.8M |
| 2024-10-08 | 12.64 | 12.64 | 11.47 | 12.63 | 114.5M |
| 2024-09-30 | 10.85 | 11.55 | 10.47 | 11.49 | 108.2M |
| 2024-09-27 | 10.35 | 10.74 | 10.28 | 10.54 | 77.2M |
| 2024-09-26 | 9.56 | 10.15 | 9.56 | 9.94 | 72.4M |
| 2024-09-25 | 9.45 | 9.65 | 9.32 | 9.34 | 40.6M |
| 2024-09-24 | 9.12 | 9.41 | 9.02 | 9.39 | 36.0M |
| 2024-09-23 | 9.06 | 9.17 | 8.97 | 9.07 | 14.5M |
| 2024-09-20 | 9.07 | 9.21 | 9.03 | 9.07 | 16.2M |
| 2024-09-19 | 9.06 | 9.17 | 8.90 | 9.08 | 19.3M |
| 2024-09-18 | 9.24 | 9.31 | 8.88 | 8.99 | 25.0M |
| 2024-09-13 | 9.04 | 9.60 | 9.04 | 9.24 | 36.2M |
| 2024-09-12 | 9.09 | 9.17 | 9.01 | 9.04 | 12.4M |
| 2024-09-11 | 9.13 | 9.13 | 9.00 | 9.01 | 12.0M |
| 2024-09-10 | 9.05 | 9.24 | 8.97 | 9.20 | 17.9M |
| 2024-09-09 | 9.11 | 9.17 | 9.02 | 9.05 | 11.5M |
| 2024-09-06 | 9.36 | 9.39 | 9.10 | 9.10 | 18.3M |
| 2024-09-05 | 9.39 | 9.46 | 9.28 | 9.38 | 16.6M |
| 2024-09-04 | 9.44 | 9.56 | 9.36 | 9.38 | 19.6M |
| 2024-09-03 | 9.51 | 9.68 | 9.50 | 9.61 | 22.1M |
| 2024-09-02 | 9.68 | 9.84 | 9.50 | 9.51 | 30.4M |
| 2024-08-30 | 9.56 | 9.90 | 9.56 | 9.71 | 47.3M |
| 2024-08-29 | 9.38 | 9.66 | 9.38 | 9.51 | 35.1M |
| 2024-08-28 | 9.10 | 9.60 | 8.97 | 9.52 | 41.3M |
| 2024-08-27 | 9.00 | 9.75 | 8.90 | 9.30 | 43.9M |
| 2024-08-26 | 9.08 | 9.12 | 9.00 | 9.04 | 12.9M |
| 2024-08-23 | 8.83 | 9.14 | 8.69 | 9.08 | 25.2M |
| 2024-08-22 | 8.95 | 9.05 | 8.80 | 8.81 | 15.9M |
| 2024-08-21 | 9.04 | 9.26 | 9.00 | 9.01 | 14.6M |
| 2024-08-20 | 9.33 | 9.35 | 9.06 | 9.10 | 15.3M |
| 2024-08-19 | 9.42 | 9.49 | 9.22 | 9.25 | 19.7M |
| 2024-08-16 | 9.38 | 9.62 | 9.38 | 9.42 | 25.7M |
| 2024-08-15 | 9.21 | 9.45 | 9.16 | 9.37 | 19.4M |
| 2024-08-14 | 9.23 | 9.31 | 9.15 | 9.25 | 15.6M |
| 2024-08-13 | 9.08 | 9.24 | 9.06 | 9.20 | 13.7M |
| 2024-08-12 | 9.23 | 9.30 | 9.03 | 9.08 | 21.1M |
| 2024-08-09 | 9.50 | 9.59 | 9.29 | 9.29 | 18.9M |
| 2024-08-08 | 9.35 | 9.56 | 9.20 | 9.37 | 20.7M |
| 2024-08-07 | 9.45 | 9.60 | 9.40 | 9.43 | 19.3M |
| 2024-08-06 | 9.44 | 9.54 | 9.22 | 9.53 | 29.9M |
| 2024-08-05 | 9.66 | 9.86 | 9.30 | 9.30 | 33.8M |
| 2024-08-02 | 10.04 | 10.13 | 9.76 | 9.77 | 36.9M |
| 2024-08-01 | 10.18 | 10.44 | 9.98 | 10.24 | 52.7M |
| 2024-07-31 | 9.30 | 10.01 | 9.25 | 10.00 | 60.6M |
| 2024-07-30 | 9.60 | 9.68 | 9.20 | 9.34 | 66.7M |
| 2024-07-29 | 10.16 | 10.29 | 10.12 | 10.16 | 22.5M |
| 2024-07-26 | 10.08 | 10.25 | 10.03 | 10.19 | 25.6M |
| 2024-07-25 | 10.10 | 10.30 | 9.98 | 10.08 | 29.7M |
| 2024-07-24 | 10.64 | 10.79 | 10.16 | 10.16 | 47.8M |
| 2024-07-23 | 11.13 | 11.15 | 10.61 | 10.63 | 59.5M |
| 2024-07-22 | 10.48 | 11.21 | 10.40 | 11.07 | 73.9M |
| 2024-07-19 | 10.04 | 10.59 | 10.02 | 10.48 | 46.0M |
| 2024-07-18 | 9.90 | 10.44 | 9.66 | 10.16 | 44.9M |
| 2024-07-17 | 10.60 | 10.66 | 10.16 | 10.19 | 36.1M |
| 2024-07-16 | 10.45 | 10.75 | 10.38 | 10.69 | 33.0M |
| 2024-07-15 | 10.76 | 10.90 | 10.53 | 10.54 | 33.9M |
| 2024-07-12 | 10.66 | 10.76 | 10.57 | 10.69 | 32.1M |
| 2024-07-11 | 11.06 | 11.11 | 10.61 | 10.83 | 63.2M |
| 2024-07-10 | 10.50 | 10.87 | 10.45 | 10.80 | 54.4M |
| 2024-07-09 | 9.92 | 10.64 | 9.80 | 10.64 | 59.9M |
| 2024-07-08 | 10.27 | 10.43 | 9.96 | 10.04 | 36.4M |
| 2024-07-05 | 10.20 | 10.37 | 10.00 | 10.22 | 38.2M |
| 2024-07-04 | 10.80 | 10.89 | 10.33 | 10.37 | 46.6M |
| 2024-07-03 | 10.69 | 11.05 | 10.56 | 10.89 | 52.3M |
| 2024-07-02 | 10.91 | 11.16 | 10.81 | 10.87 | 55.2M |
| 2024-07-01 | 10.79 | 10.96 | 10.35 | 10.84 | 47.9M |
| 2024-06-28 | 10.61 | 11.09 | 10.61 | 10.85 | 56.8M |
| 2024-06-27 | 10.93 | 11.20 | 10.73 | 10.75 | 56.7M |
| 2024-06-26 | 10.65 | 11.13 | 10.29 | 11.05 | 67.1M |
| 2024-06-25 | 11.10 | 11.20 | 10.45 | 10.60 | 64.8M |
| 2024-06-24 | 11.60 | 11.73 | 11.03 | 11.10 | 59.9M |
| 2024-06-21 | 11.41 | 11.77 | 11.18 | 11.52 | 62.5M |
| 2024-06-20 | 12.21 | 12.33 | 11.56 | 11.63 | 112.8M |
| 2024-06-19 | 12.72 | 13.00 | 12.45 | 12.52 | 131.3M |
| 2024-06-18 | 12.51 | 12.67 | 12.22 | 12.45 | 101.8M |
| 2024-06-17 | 12.20 | 12.77 | 12.00 | 12.70 | 128.1M |
| 2024-06-14 | 12.10 | 12.63 | 11.97 | 12.33 | 132.1M |
| 2024-06-13 | 12.60 | 12.92 | 12.20 | 12.38 | 179.6M |
| 2024-06-12 | 12.40 | 12.94 | 12.30 | 12.80 | 214.9M |
| 2024-06-11 | 10.73 | 11.78 | 10.73 | 11.78 | 71.1M |
| 2024-06-07 | 11.14 | 11.24 | 10.62 | 10.71 | 74.7M |
| 2024-06-06 | 11.30 | 11.51 | 10.70 | 10.96 | 107.4M |
| 2024-06-05 | 11.10 | 11.63 | 11.07 | 11.21 | 117.6M |
| 2024-06-04 | 11.71 | 11.90 | 10.98 | 11.16 | 161.6M |
| 2024-06-03 | 10.36 | 11.42 | 10.36 | 11.42 | 81.2M |
| 2024-05-31 | 10.21 | 10.57 | 10.12 | 10.38 | 115.8M |
| 2024-05-30 | 9.10 | 10.09 | 8.97 | 10.09 | 72.9M |
| 2024-05-29 | 9.22 | 9.36 | 9.11 | 9.17 | 31.6M |
| 2024-05-28 | 9.23 | 9.66 | 9.08 | 9.44 | 51.6M |
| 2024-05-27 | 9.00 | 9.24 | 8.75 | 9.23 | 24.6M |
| 2024-05-24 | 9.20 | 9.28 | 8.94 | 8.94 | 18.8M |
| 2024-05-23 | 9.47 | 9.47 | 9.15 | 9.19 | 18.1M |
| 2024-05-22 | 9.49 | 9.57 | 9.34 | 9.43 | 17.0M |
| 2024-05-21 | 9.58 | 9.62 | 9.43 | 9.45 | 13.8M |
| 2024-05-20 | 9.54 | 9.62 | 9.42 | 9.58 | 17.2M |
| 2024-05-17 | 9.43 | 9.55 | 9.30 | 9.54 | 17.2M |
| 2024-05-16 | 9.46 | 9.60 | 9.44 | 9.49 | 20.1M |
| 2024-05-15 | 9.42 | 9.62 | 9.33 | 9.46 | 17.6M |
| 2024-05-14 | 9.42 | 9.68 | 9.38 | 9.47 | 20.1M |
| 2024-05-13 | 9.66 | 9.67 | 9.35 | 9.40 | 24.3M |
| 2024-05-10 | 10.16 | 10.19 | 9.77 | 9.78 | 25.3M |
| 2024-05-09 | 10.03 | 10.27 | 10.03 | 10.18 | 20.8M |
| 2024-05-08 | 10.27 | 10.29 | 9.99 | 10.02 | 21.7M |
| 2024-05-07 | 10.39 | 10.52 | 10.28 | 10.34 | 19.0M |
| 2024-05-06 | 10.55 | 10.60 | 10.27 | 10.38 | 24.7M |
| 2024-04-30 | 10.51 | 10.57 | 10.22 | 10.35 | 26.7M |
| 2024-04-29 | 10.45 | 10.62 | 10.32 | 10.53 | 43.4M |
| 2024-04-26 | 9.95 | 10.38 | 9.95 | 10.34 | 34.6M |
| 2024-04-25 | 9.90 | 10.22 | 9.80 | 10.01 | 29.5M |
| 2024-04-24 | 9.58 | 9.98 | 9.49 | 9.94 | 30.2M |
| 2024-04-23 | 9.58 | 9.66 | 9.45 | 9.49 | 19.2M |
| 2024-04-22 | 9.52 | 9.67 | 9.27 | 9.43 | 23.7M |
| 2024-04-19 | 9.90 | 9.98 | 9.66 | 9.72 | 28.0M |
| 2024-04-18 | 9.95 | 10.16 | 9.88 | 9.97 | 47.2M |
| 2024-04-17 | 9.35 | 9.90 | 9.32 | 9.90 | 47.1M |
| 2024-04-16 | 9.87 | 9.98 | 8.96 | 9.00 | 37.3M |
| 2024-04-15 | 10.13 | 10.28 | 9.72 | 9.94 | 31.2M |
| 2024-04-12 | 10.36 | 10.49 | 10.19 | 10.20 | 24.2M |
| 2024-04-11 | 10.26 | 10.57 | 10.17 | 10.31 | 23.9M |
| 2024-04-10 | 10.90 | 10.92 | 10.22 | 10.36 | 34.2M |
| 2024-04-09 | 10.95 | 11.02 | 10.61 | 10.89 | 25.2M |
| 2024-04-08 | 11.20 | 11.23 | 10.85 | 10.88 | 30.6M |
| 2024-04-03 | 11.34 | 11.64 | 10.98 | 11.40 | 42.0M |
| 2024-04-02 | 12.10 | 12.20 | 11.24 | 11.41 | 43.3M |
| 2024-04-01 | 11.47 | 11.90 | 11.47 | 11.78 | 35.5M |
| 2024-03-29 | 11.38 | 11.66 | 11.03 | 11.43 | 38.5M |
| 2024-03-28 | 10.92 | 11.49 | 10.75 | 11.36 | 41.7M |
| 2024-03-27 | 11.72 | 11.82 | 10.90 | 10.92 | 43.9M |
| 2024-03-26 | 12.01 | 12.38 | 11.66 | 11.73 | 44.9M |
| 2024-03-25 | 12.48 | 12.65 | 11.90 | 11.90 | 63.4M |
| 2024-03-22 | 12.89 | 13.37 | 12.71 | 12.75 | 71.5M |
| 2024-03-21 | 13.28 | 13.41 | 12.86 | 12.91 | 77.3M |
| 2024-03-20 | 12.52 | 12.97 | 12.46 | 12.79 | 57.6M |
| 2024-03-19 | 12.82 | 13.27 | 12.65 | 12.66 | 71.1M |
| 2024-03-18 | 12.55 | 13.07 | 12.39 | 12.90 | 72.6M |
| 2024-03-15 | 12.34 | 12.60 | 12.11 | 12.53 | 47.3M |
| 2024-03-14 | 12.29 | 12.75 | 12.21 | 12.42 | 57.1M |
| 2024-03-13 | 12.67 | 13.05 | 12.49 | 12.49 | 82.0M |
| 2024-03-12 | 12.24 | 13.32 | 12.16 | 12.77 | 111.7M |
| 2024-03-11 | 12.01 | 12.64 | 12.01 | 12.26 | 90.6M |
| 2024-03-08 | 11.25 | 11.98 | 11.05 | 11.85 | 65.2M |
| 2024-03-07 | 11.77 | 11.92 | 11.22 | 11.27 | 54.3M |
| 2024-03-06 | 11.40 | 11.98 | 11.37 | 11.82 | 65.4M |
| 2024-03-05 | 11.80 | 12.18 | 11.58 | 11.68 | 79.9M |
| 2024-03-04 | 12.13 | 12.23 | 11.50 | 11.98 | 95.4M |
| 2024-03-01 | 11.17 | 11.91 | 11.15 | 11.89 | 97.5M |
| 2024-02-29 | 10.25 | 11.26 | 10.25 | 11.17 | 76.1M |
| 2024-02-28 | 11.45 | 11.58 | 10.33 | 10.33 | 94.2M |
| 2024-02-27 | 10.91 | 11.60 | 10.80 | 11.48 | 82.1M |
| 2024-02-26 | 10.85 | 11.50 | 10.80 | 11.13 | 88.1M |
| 2024-02-23 | 10.81 | 11.09 | 10.68 | 10.93 | 88.3M |
| 2024-02-22 | 9.98 | 11.18 | 9.92 | 10.95 | 110.4M |
| 2024-02-21 | 10.20 | 11.02 | 10.00 | 10.21 | 117.4M |
| 2024-02-20 | 9.20 | 10.19 | 9.00 | 10.19 | 82.2M |
| 2024-02-19 | 8.51 | 9.26 | 8.51 | 9.26 | 71.5M |
| 2024-02-08 | 8.07 | 8.57 | 7.71 | 8.42 | 74.0M |
| 2024-02-07 | 7.80 | 8.48 | 7.75 | 8.06 | 74.1M |
| 2024-02-06 | 7.31 | 8.05 | 7.07 | 7.71 | 54.4M |
| 2024-02-05 | 8.67 | 8.68 | 7.85 | 7.85 | 31.0M |
| 2024-02-02 | 9.10 | 9.37 | 8.36 | 8.72 | 36.0M |
| 2024-02-01 | 9.17 | 9.38 | 8.84 | 9.03 | 26.5M |
| 2024-01-31 | 9.51 | 9.79 | 9.12 | 9.16 | 30.7M |
| 2024-01-30 | 10.16 | 10.16 | 9.60 | 9.61 | 20.4M |
| 2024-01-29 | 10.55 | 10.64 | 10.00 | 10.03 | 21.8M |
| 2024-01-26 | 10.53 | 10.77 | 10.46 | 10.50 | 22.1M |
| 2024-01-25 | 10.25 | 10.70 | 10.17 | 10.63 | 30.6M |
| 2024-01-24 | 10.26 | 10.38 | 9.86 | 10.28 | 25.4M |
| 2024-01-23 | 10.01 | 10.34 | 9.96 | 10.19 | 25.6M |
| 2024-01-22 | 10.81 | 10.85 | 9.90 | 10.01 | 29.1M |
| 2024-01-19 | 10.85 | 11.10 | 10.70 | 10.72 | 22.2M |
| 2024-01-18 | 10.62 | 10.83 | 10.47 | 10.82 | 25.6M |
| 2024-01-17 | 11.01 | 11.09 | 10.76 | 10.77 | 16.7M |
| 2024-01-16 | 11.15 | 11.19 | 10.85 | 11.01 | 20.6M |
| 2024-01-15 | 10.96 | 11.33 | 10.90 | 11.19 | 23.2M |
| 2024-01-12 | 11.40 | 11.42 | 10.99 | 11.02 | 27.1M |
| 2024-01-11 | 11.05 | 11.48 | 11.01 | 11.40 | 31.7M |
| 2024-01-10 | 11.41 | 11.41 | 10.69 | 11.06 | 38.9M |
| 2024-01-09 | 11.90 | 12.01 | 11.21 | 11.50 | 43.0M |
| 2024-01-08 | 12.50 | 12.51 | 11.76 | 11.79 | 45.7M |
| 2024-01-05 | 13.06 | 13.17 | 12.45 | 12.75 | 66.0M |
| 2024-01-04 | 12.35 | 13.60 | 12.28 | 13.35 | 103.9M |
| 2024-01-03 | 11.99 | 13.17 | 11.96 | 12.58 | 77.1M |
| 2024-01-02 | 12.38 | 12.46 | 11.98 | 11.99 | 33.7M |