25.00
Última Actualización: 2025-09-29
| 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 | 25.98 | 26.34 | 24.84 | 24.88 | 3.0M |
| 2024-12-30 | 26.13 | 26.59 | 25.62 | 26.05 | 2.1M |
| 2024-12-27 | 26.94 | 27.34 | 26.50 | 26.59 | 2.0M |
| 2024-12-26 | 26.23 | 27.28 | 26.06 | 26.95 | 2.3M |
| 2024-12-25 | 27.06 | 27.38 | 25.71 | 26.29 | 2.9M |
| 2024-12-24 | 27.01 | 27.47 | 26.21 | 27.06 | 2.8M |
| 2024-12-23 | 28.74 | 28.94 | 26.80 | 26.90 | 3.7M |
| 2024-12-20 | 28.17 | 29.13 | 27.98 | 28.94 | 3.5M |
| 2024-12-19 | 27.45 | 28.27 | 27.45 | 28.17 | 2.6M |
| 2024-12-18 | 27.20 | 28.20 | 26.65 | 27.86 | 2.8M |
| 2024-12-17 | 28.39 | 28.46 | 27.10 | 27.13 | 2.7M |
| 2024-12-16 | 28.60 | 28.84 | 27.80 | 28.08 | 2.8M |
| 2024-12-13 | 29.20 | 29.39 | 28.60 | 28.60 | 3.8M |
| 2024-12-12 | 28.92 | 29.66 | 28.64 | 29.41 | 5.4M |
| 2024-12-11 | 29.20 | 29.37 | 28.53 | 28.92 | 3.7M |
| 2024-12-10 | 29.00 | 29.41 | 28.50 | 28.82 | 5.3M |
| 2024-12-09 | 28.50 | 28.77 | 27.78 | 28.12 | 3.7M |
| 2024-12-06 | 28.58 | 28.85 | 28.02 | 28.67 | 3.6M |
| 2024-12-05 | 28.05 | 28.78 | 28.05 | 28.59 | 3.1M |
| 2024-12-04 | 29.15 | 29.66 | 28.21 | 28.34 | 5.3M |
| 2024-12-03 | 29.10 | 29.14 | 28.18 | 28.59 | 4.3M |
| 2024-12-02 | 29.09 | 29.18 | 28.60 | 29.12 | 4.3M |
| 2024-11-29 | 28.48 | 29.25 | 27.75 | 28.94 | 5.4M |
| 2024-11-28 | 28.68 | 30.20 | 28.51 | 28.56 | 7.8M |
| 2024-11-27 | 27.20 | 27.80 | 26.35 | 27.75 | 3.7M |
| 2024-11-26 | 27.50 | 28.05 | 27.05 | 27.17 | 3.3M |
| 2024-11-25 | 27.55 | 28.50 | 26.68 | 27.77 | 5.1M |
| 2024-11-22 | 29.11 | 29.39 | 27.50 | 27.51 | 5.4M |
| 2024-11-21 | 29.51 | 30.06 | 28.55 | 29.20 | 5.7M |
| 2024-11-20 | 29.36 | 30.23 | 29.11 | 29.80 | 5.3M |
| 2024-11-19 | 28.30 | 29.59 | 27.63 | 29.49 | 6.6M |
| 2024-11-18 | 32.87 | 33.78 | 27.82 | 28.03 | 10.5M |
| 2024-11-15 | 33.89 | 34.52 | 32.33 | 33.25 | 11.9M |
| 2024-11-14 | 33.00 | 34.50 | 32.73 | 32.74 | 9.3M |
| 2024-11-13 | 33.47 | 33.47 | 32.20 | 33.04 | 8.8M |
| 2024-11-12 | 31.70 | 34.38 | 31.24 | 33.80 | 15.6M |
| 2024-11-11 | 30.78 | 32.23 | 30.56 | 31.94 | 8.8M |
| 2024-11-08 | 31.28 | 32.19 | 30.60 | 31.22 | 9.6M |
| 2024-11-07 | 29.88 | 31.28 | 29.13 | 31.27 | 8.2M |
| 2024-11-06 | 31.50 | 31.80 | 30.15 | 30.37 | 10.4M |
| 2024-11-05 | 29.82 | 31.85 | 29.65 | 31.50 | 11.9M |
| 2024-11-04 | 28.85 | 30.77 | 28.50 | 30.15 | 10.3M |
| 2024-11-01 | 32.70 | 33.59 | 28.90 | 29.68 | 17.2M |
| 2024-10-31 | 36.83 | 37.00 | 33.57 | 33.99 | 21.5M |
| 2024-10-30 | 38.00 | 39.28 | 35.13 | 36.11 | 21.9M |
| 2024-10-29 | 36.22 | 42.29 | 34.18 | 40.08 | 30.7M |
| 2024-10-28 | 38.85 | 38.85 | 34.00 | 35.70 | 32.6M |
| 2024-10-25 | 32.46 | 32.46 | 32.46 | 32.46 | 6.5M |
| 2024-10-24 | 26.00 | 27.60 | 25.30 | 27.05 | 10.2M |
| 2024-10-23 | 25.84 | 27.80 | 25.84 | 26.26 | 9.4M |
| 2024-10-22 | 26.85 | 29.35 | 26.25 | 26.50 | 12.9M |
| 2024-10-21 | 25.49 | 28.01 | 25.01 | 26.85 | 13.7M |
| 2024-10-18 | 24.62 | 26.78 | 23.91 | 25.74 | 12.5M |
| 2024-10-17 | 24.50 | 25.96 | 24.36 | 24.90 | 11.2M |
| 2024-10-16 | 23.37 | 24.78 | 23.37 | 24.10 | 7.9M |
| 2024-10-15 | 23.00 | 24.70 | 22.75 | 23.60 | 7.6M |
| 2024-10-14 | 21.69 | 23.48 | 21.16 | 23.21 | 5.5M |
| 2024-10-11 | 22.44 | 22.98 | 21.12 | 21.47 | 4.4M |
| 2024-10-10 | 23.36 | 24.11 | 22.27 | 22.84 | 5.5M |
| 2024-10-09 | 25.70 | 25.90 | 22.51 | 22.85 | 9.0M |
| 2024-10-08 | 27.70 | 27.70 | 23.49 | 27.50 | 13.2M |
| 2024-09-30 | 20.91 | 23.49 | 20.39 | 23.12 | 12.3M |
| 2024-09-27 | 19.55 | 20.84 | 19.25 | 20.35 | 7.5M |
| 2024-09-26 | 18.39 | 19.60 | 18.27 | 19.18 | 5.5M |
| 2024-09-25 | 18.46 | 18.82 | 18.22 | 18.39 | 4.3M |
| 2024-09-24 | 18.10 | 18.33 | 17.68 | 18.33 | 3.3M |
| 2024-09-23 | 17.90 | 18.05 | 17.50 | 18.02 | 1.8M |
| 2024-09-20 | 18.18 | 18.20 | 17.83 | 17.96 | 1.7M |
| 2024-09-19 | 17.80 | 18.07 | 17.73 | 17.92 | 2.1M |
| 2024-09-18 | 17.65 | 17.86 | 16.98 | 17.86 | 2.0M |
| 2024-09-13 | 18.00 | 18.12 | 17.47 | 17.47 | 2.4M |
| 2024-09-12 | 17.74 | 18.67 | 17.70 | 17.99 | 3.7M |
| 2024-09-11 | 18.05 | 18.07 | 17.65 | 17.68 | 1.5M |
| 2024-09-10 | 17.90 | 18.17 | 17.64 | 18.06 | 1.8M |
| 2024-09-09 | 17.70 | 18.18 | 17.50 | 17.94 | 1.5M |
| 2024-09-06 | 18.10 | 18.78 | 17.85 | 17.85 | 3.2M |
| 2024-09-05 | 18.03 | 18.34 | 17.90 | 18.21 | 1.8M |
| 2024-09-04 | 18.00 | 18.37 | 17.82 | 18.03 | 2.3M |
| 2024-09-03 | 17.85 | 18.43 | 17.85 | 18.16 | 2.3M |
| 2024-09-02 | 18.60 | 18.93 | 18.08 | 18.21 | 4.5M |
| 2024-08-30 | 17.57 | 18.45 | 17.51 | 18.31 | 4.3M |
| 2024-08-29 | 17.48 | 17.90 | 17.41 | 17.58 | 3.9M |
| 2024-08-28 | 18.17 | 18.18 | 17.68 | 18.01 | 2.0M |
| 2024-08-27 | 18.47 | 18.49 | 18.00 | 18.09 | 3.4M |
| 2024-08-26 | 19.00 | 19.07 | 18.37 | 18.67 | 3.3M |
| 2024-08-23 | 18.60 | 19.47 | 18.03 | 18.83 | 4.9M |
| 2024-08-22 | 19.93 | 20.55 | 18.91 | 18.91 | 5.4M |
| 2024-08-21 | 20.14 | 20.27 | 19.68 | 19.98 | 4.2M |
| 2024-08-20 | 20.60 | 20.60 | 20.02 | 20.30 | 6.4M |
| 2024-08-19 | 19.81 | 20.99 | 19.48 | 20.89 | 10.4M |
| 2024-08-16 | 20.33 | 21.22 | 19.88 | 19.92 | 8.8M |
| 2024-08-15 | 20.37 | 20.65 | 19.70 | 20.53 | 9.1M |
| 2024-08-14 | 19.48 | 21.03 | 19.41 | 20.98 | 13.3M |
| 2024-08-13 | 19.67 | 20.23 | 19.00 | 19.85 | 9.5M |
| 2024-08-12 | 20.82 | 21.88 | 19.78 | 19.93 | 15.0M |
| 2024-08-09 | 18.22 | 21.02 | 18.22 | 21.02 | 6.0M |
| 2024-08-08 | 17.86 | 17.95 | 17.25 | 17.52 | 2.2M |
| 2024-08-07 | 17.57 | 18.06 | 17.36 | 17.86 | 2.0M |
| 2024-08-06 | 17.49 | 17.72 | 17.21 | 17.58 | 1.9M |
| 2024-08-05 | 17.76 | 18.13 | 17.15 | 17.17 | 2.9M |
| 2024-08-02 | 18.50 | 18.79 | 18.08 | 18.15 | 2.7M |
| 2024-08-01 | 18.52 | 18.95 | 18.26 | 18.71 | 3.7M |
| 2024-07-31 | 17.95 | 18.65 | 17.88 | 18.52 | 3.2M |
| 2024-07-30 | 18.28 | 18.38 | 17.65 | 18.05 | 2.8M |
| 2024-07-29 | 17.86 | 18.47 | 17.47 | 18.19 | 3.6M |
| 2024-07-26 | 17.55 | 17.82 | 17.35 | 17.68 | 2.1M |
| 2024-07-25 | 17.31 | 17.66 | 16.96 | 17.53 | 2.5M |
| 2024-07-24 | 17.72 | 17.99 | 17.36 | 17.38 | 2.5M |
| 2024-07-23 | 18.81 | 18.93 | 17.83 | 17.89 | 2.9M |
| 2024-07-22 | 18.87 | 18.97 | 18.58 | 18.80 | 3.3M |
| 2024-07-19 | 17.52 | 19.09 | 17.31 | 18.85 | 5.7M |
| 2024-07-18 | 17.60 | 17.68 | 16.90 | 17.48 | 3.1M |
| 2024-07-17 | 18.29 | 18.58 | 17.82 | 17.82 | 2.2M |
| 2024-07-16 | 18.10 | 18.45 | 17.75 | 18.43 | 2.7M |
| 2024-07-15 | 18.81 | 19.19 | 18.17 | 18.17 | 3.3M |
| 2024-07-12 | 18.48 | 18.69 | 18.32 | 18.53 | 2.6M |
| 2024-07-11 | 18.50 | 18.68 | 18.25 | 18.48 | 3.1M |
| 2024-07-10 | 18.03 | 18.43 | 18.01 | 18.18 | 3.0M |
| 2024-07-09 | 17.29 | 18.28 | 17.10 | 18.24 | 4.2M |
| 2024-07-08 | 17.58 | 18.14 | 17.25 | 17.30 | 2.7M |
| 2024-07-05 | 18.15 | 18.15 | 17.10 | 17.80 | 2.4M |
| 2024-07-04 | 18.48 | 18.66 | 17.75 | 17.84 | 2.8M |
| 2024-07-03 | 18.79 | 18.80 | 18.10 | 18.34 | 3.6M |
| 2024-07-02 | 19.01 | 19.10 | 18.63 | 18.80 | 3.5M |
| 2024-07-01 | 19.98 | 20.04 | 18.70 | 19.12 | 4.9M |
| 2024-06-28 | 19.65 | 20.26 | 19.19 | 19.79 | 4.6M |
| 2024-06-27 | 19.60 | 20.50 | 19.51 | 19.79 | 5.6M |
| 2024-06-26 | 19.48 | 20.99 | 19.39 | 20.06 | 6.2M |
| 2024-06-25 | 18.62 | 19.03 | 18.21 | 19.00 | 5.2M |
| 2024-06-24 | 19.78 | 20.09 | 18.50 | 18.63 | 6.4M |
| 2024-06-21 | 21.40 | 21.40 | 19.91 | 20.05 | 7.2M |
| 2024-06-20 | 21.00 | 22.25 | 20.68 | 21.78 | 8.8M |
| 2024-06-19 | 22.40 | 22.40 | 21.37 | 21.48 | 10.0M |
| 2024-06-18 | 22.23 | 23.11 | 21.54 | 22.73 | 13.1M |
| 2024-06-17 | 21.15 | 22.33 | 21.05 | 22.18 | 11.2M |
| 2024-06-14 | 21.10 | 21.90 | 21.10 | 21.61 | 10.9M |
| 2024-06-13 | 22.56 | 23.17 | 21.50 | 22.47 | 19.7M |
| 2024-06-12 | 21.30 | 22.49 | 21.07 | 21.81 | 16.5M |
| 2024-06-11 | 21.00 | 22.39 | 20.03 | 22.03 | 19.7M |
| 2024-06-07 | 26.69 | 27.21 | 21.40 | 21.90 | 27.0M |
| 2024-06-06 | 22.99 | 25.68 | 22.44 | 25.68 | 21.5M |
| 2024-06-05 | 17.55 | 21.40 | 17.55 | 21.40 | 10.5M |
| 2024-06-04 | 18.70 | 18.70 | 17.52 | 17.83 | 1.7M |
| 2024-06-03 | 19.31 | 19.45 | 18.63 | 18.75 | 1.6M |
| 2024-05-31 | 19.04 | 19.45 | 18.98 | 19.28 | 1.5M |
| 2024-05-30 | 18.61 | 19.19 | 18.38 | 19.05 | 1.5M |
| 2024-05-29 | 18.69 | 19.17 | 18.53 | 18.76 | 2.0M |
| 2024-05-28 | 18.46 | 20.12 | 18.00 | 19.09 | 3.4M |
| 2024-05-27 | 18.09 | 18.39 | 17.66 | 18.38 | 0.8M |
| 2024-05-24 | 18.40 | 18.69 | 18.02 | 18.10 | 0.7M |
| 2024-05-23 | 18.95 | 18.95 | 18.45 | 18.51 | 0.7M |
| 2024-05-22 | 18.62 | 18.78 | 18.41 | 18.78 | 0.6M |
| 2024-05-21 | 19.21 | 19.21 | 18.45 | 18.52 | 0.7M |
| 2024-05-20 | 18.86 | 19.18 | 18.75 | 18.90 | 0.8M |
| 2024-05-17 | 18.55 | 18.87 | 18.30 | 18.86 | 0.9M |
| 2024-05-16 | 18.49 | 18.75 | 18.40 | 18.49 | 0.8M |
| 2024-05-15 | 18.56 | 18.83 | 18.30 | 18.30 | 0.6M |
| 2024-05-14 | 18.55 | 18.95 | 18.42 | 18.49 | 0.8M |
| 2024-05-13 | 19.09 | 19.29 | 18.45 | 18.54 | 1.7M |
| 2024-05-10 | 19.81 | 21.58 | 19.26 | 19.28 | 2.7M |
| 2024-05-09 | 19.45 | 19.80 | 19.45 | 19.68 | 0.6M |
| 2024-05-08 | 19.78 | 19.78 | 19.41 | 19.44 | 0.7M |
| 2024-05-07 | 19.86 | 19.96 | 19.57 | 19.72 | 0.7M |
| 2024-05-06 | 19.86 | 20.24 | 19.66 | 19.75 | 0.8M |
| 2024-04-30 | 19.75 | 20.07 | 19.46 | 19.66 | 1.1M |
| 2024-04-29 | 18.93 | 19.49 | 18.83 | 19.46 | 0.9M |
| 2024-04-26 | 18.58 | 18.89 | 18.40 | 18.78 | 0.9M |
| 2024-04-25 | 18.47 | 18.56 | 18.23 | 18.40 | 0.6M |
| 2024-04-24 | 18.53 | 18.54 | 18.21 | 18.45 | 0.6M |
| 2024-04-23 | 17.74 | 18.28 | 17.74 | 18.25 | 0.8M |
| 2024-04-22 | 17.56 | 17.97 | 17.03 | 17.74 | 0.9M |
| 2024-04-19 | 18.00 | 18.00 | 17.50 | 17.69 | 0.9M |
| 2024-04-18 | 17.86 | 18.20 | 17.42 | 17.93 | 1.2M |
| 2024-04-17 | 16.90 | 17.76 | 16.79 | 17.74 | 1.3M |
| 2024-04-16 | 17.86 | 17.86 | 16.19 | 16.60 | 1.9M |
| 2024-04-15 | 18.99 | 18.99 | 17.58 | 17.94 | 1.5M |
| 2024-04-12 | 19.15 | 19.45 | 18.76 | 18.76 | 0.8M |
| 2024-04-11 | 19.08 | 19.40 | 18.92 | 19.09 | 0.9M |
| 2024-04-10 | 19.50 | 19.72 | 18.93 | 19.18 | 1.1M |
| 2024-04-09 | 19.06 | 19.82 | 18.91 | 19.73 | 1.3M |
| 2024-04-08 | 19.60 | 19.62 | 18.91 | 19.00 | 1.1M |
| 2024-04-03 | 19.95 | 19.95 | 19.20 | 19.63 | 1.4M |
| 2024-04-02 | 20.21 | 20.39 | 19.84 | 19.95 | 1.1M |
| 2024-04-01 | 19.98 | 20.35 | 19.98 | 20.29 | 1.2M |
| 2024-03-29 | 20.08 | 20.24 | 19.75 | 20.05 | 1.0M |
| 2024-03-28 | 19.47 | 20.38 | 19.29 | 20.08 | 1.5M |
| 2024-03-27 | 20.25 | 20.40 | 19.41 | 19.49 | 1.4M |
| 2024-03-26 | 20.42 | 20.66 | 19.78 | 20.08 | 1.6M |
| 2024-03-25 | 21.00 | 21.09 | 20.26 | 20.35 | 1.9M |
| 2024-03-22 | 21.45 | 21.83 | 21.06 | 21.21 | 2.1M |
| 2024-03-21 | 21.58 | 21.85 | 20.97 | 21.46 | 2.0M |
| 2024-03-20 | 21.61 | 21.83 | 21.39 | 21.63 | 1.5M |
| 2024-03-19 | 21.61 | 21.90 | 21.39 | 21.66 | 2.2M |
| 2024-03-18 | 20.92 | 22.73 | 20.67 | 21.80 | 3.2M |
| 2024-03-15 | 20.94 | 20.97 | 20.54 | 20.95 | 1.3M |
| 2024-03-14 | 20.85 | 21.01 | 20.44 | 20.54 | 1.4M |
| 2024-03-13 | 20.98 | 21.13 | 20.79 | 20.86 | 1.3M |
| 2024-03-12 | 20.69 | 21.14 | 20.63 | 20.95 | 1.5M |
| 2024-03-11 | 20.32 | 20.70 | 20.10 | 20.70 | 1.0M |
| 2024-03-08 | 19.95 | 20.35 | 19.88 | 20.32 | 0.8M |
| 2024-03-07 | 20.32 | 20.70 | 19.96 | 19.97 | 1.2M |
| 2024-03-06 | 20.42 | 20.67 | 20.00 | 20.32 | 1.1M |
| 2024-03-05 | 20.89 | 20.99 | 20.26 | 20.43 | 1.3M |
| 2024-03-04 | 21.03 | 21.19 | 20.35 | 20.89 | 1.5M |
| 2024-03-01 | 21.00 | 21.77 | 20.78 | 21.06 | 2.4M |
| 2024-02-29 | 19.18 | 20.69 | 19.00 | 20.68 | 2.0M |
| 2024-02-28 | 21.25 | 21.43 | 19.38 | 19.39 | 3.2M |
| 2024-02-27 | 20.51 | 21.18 | 20.36 | 21.17 | 1.7M |
| 2024-02-26 | 20.40 | 20.92 | 20.24 | 20.50 | 1.7M |
| 2024-02-23 | 20.09 | 20.42 | 19.91 | 20.39 | 2.0M |
| 2024-02-22 | 19.56 | 20.15 | 19.56 | 20.06 | 1.3M |
| 2024-02-21 | 19.38 | 20.20 | 19.25 | 19.69 | 1.4M |
| 2024-02-20 | 19.59 | 19.71 | 19.12 | 19.59 | 0.9M |
| 2024-02-19 | 19.15 | 19.99 | 19.15 | 19.59 | 1.4M |
| 2024-02-08 | 17.26 | 19.39 | 17.08 | 19.01 | 2.5M |
| 2024-02-07 | 18.06 | 18.38 | 17.19 | 17.21 | 1.7M |
| 2024-02-06 | 17.85 | 18.87 | 16.95 | 18.13 | 2.2M |
| 2024-02-05 | 18.79 | 18.80 | 15.77 | 17.73 | 3.8M |
| 2024-02-02 | 18.81 | 19.12 | 17.00 | 18.88 | 2.3M |
| 2024-02-01 | 18.76 | 19.25 | 18.20 | 18.96 | 1.7M |
| 2024-01-31 | 20.03 | 20.03 | 18.51 | 19.40 | 2.4M |
| 2024-01-30 | 21.10 | 21.10 | 19.62 | 20.00 | 2.3M |
| 2024-01-29 | 20.79 | 21.28 | 20.36 | 20.94 | 2.1M |
| 2024-01-26 | 20.92 | 21.24 | 20.58 | 20.60 | 1.4M |
| 2024-01-25 | 20.56 | 21.15 | 20.00 | 20.95 | 2.0M |
| 2024-01-24 | 19.38 | 20.59 | 19.33 | 20.32 | 2.7M |
| 2024-01-23 | 19.56 | 19.64 | 18.80 | 19.27 | 2.0M |
| 2024-01-22 | 20.94 | 21.05 | 19.10 | 19.82 | 2.6M |
| 2024-01-19 | 21.28 | 21.55 | 20.88 | 21.08 | 1.1M |
| 2024-01-18 | 21.36 | 21.42 | 20.30 | 21.32 | 1.6M |
| 2024-01-17 | 22.25 | 22.36 | 21.31 | 21.36 | 1.2M |
| 2024-01-16 | 22.52 | 22.66 | 21.96 | 22.28 | 1.0M |
| 2024-01-15 | 22.76 | 22.97 | 22.30 | 22.54 | 0.9M |
| 2024-01-12 | 22.77 | 23.07 | 22.53 | 22.67 | 0.8M |
| 2024-01-11 | 22.50 | 23.00 | 22.28 | 22.92 | 1.0M |
| 2024-01-10 | 22.75 | 22.80 | 22.05 | 22.37 | 1.1M |
| 2024-01-09 | 22.53 | 23.17 | 22.53 | 22.70 | 1.1M |
| 2024-01-08 | 23.22 | 23.25 | 22.51 | 22.53 | 1.2M |
| 2024-01-05 | 23.95 | 24.27 | 23.16 | 23.25 | 1.2M |
| 2024-01-04 | 24.40 | 24.42 | 23.83 | 23.92 | 0.8M |
| 2024-01-03 | 24.48 | 24.60 | 23.86 | 24.16 | 1.5M |
| 2024-01-02 | 24.62 | 24.62 | 24.17 | 24.33 | 1.4M |