18.55
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 | 14.71 | 14.79 | 13.95 | 13.95 | 7.0M |
| 2024-12-30 | 14.57 | 14.79 | 14.10 | 14.70 | 6.9M |
| 2024-12-27 | 14.63 | 14.94 | 14.52 | 14.57 | 6.6M |
| 2024-12-26 | 14.42 | 14.78 | 14.30 | 14.65 | 6.4M |
| 2024-12-25 | 14.92 | 14.94 | 14.11 | 14.27 | 10.2M |
| 2024-12-24 | 15.13 | 15.33 | 14.65 | 15.04 | 9.8M |
| 2024-12-23 | 16.08 | 16.13 | 15.02 | 15.10 | 11.0M |
| 2024-12-20 | 15.58 | 16.27 | 15.50 | 16.13 | 10.4M |
| 2024-12-19 | 15.25 | 15.83 | 15.21 | 15.71 | 9.2M |
| 2024-12-18 | 15.38 | 15.78 | 14.80 | 15.53 | 11.6M |
| 2024-12-17 | 16.04 | 16.07 | 15.07 | 15.09 | 11.4M |
| 2024-12-16 | 16.40 | 16.50 | 15.95 | 16.11 | 10.7M |
| 2024-12-13 | 16.76 | 16.94 | 16.36 | 16.39 | 15.2M |
| 2024-12-12 | 16.61 | 17.20 | 16.47 | 17.08 | 22.9M |
| 2024-12-11 | 16.49 | 16.72 | 16.09 | 16.71 | 18.4M |
| 2024-12-10 | 16.43 | 16.64 | 16.00 | 16.20 | 18.4M |
| 2024-12-09 | 16.15 | 16.21 | 15.64 | 15.81 | 9.5M |
| 2024-12-06 | 15.95 | 16.49 | 15.60 | 16.19 | 14.8M |
| 2024-12-05 | 15.93 | 16.20 | 15.87 | 15.94 | 11.6M |
| 2024-12-04 | 16.30 | 16.47 | 15.73 | 16.04 | 12.3M |
| 2024-12-03 | 16.00 | 16.40 | 15.83 | 16.28 | 15.1M |
| 2024-12-02 | 15.60 | 16.16 | 15.40 | 16.10 | 14.5M |
| 2024-11-29 | 15.35 | 15.83 | 15.00 | 15.75 | 15.3M |
| 2024-11-28 | 15.75 | 15.95 | 15.18 | 15.34 | 12.6M |
| 2024-11-27 | 15.35 | 15.62 | 14.71 | 15.59 | 10.8M |
| 2024-11-26 | 15.90 | 16.10 | 15.30 | 15.34 | 12.3M |
| 2024-11-25 | 15.53 | 15.78 | 14.81 | 15.77 | 14.0M |
| 2024-11-22 | 15.90 | 16.40 | 15.29 | 15.32 | 27.6M |
| 2024-11-21 | 17.05 | 17.30 | 16.68 | 16.90 | 18.2M |
| 2024-11-20 | 16.65 | 17.67 | 16.40 | 17.39 | 23.0M |
| 2024-11-19 | 16.17 | 16.80 | 15.79 | 16.69 | 22.4M |
| 2024-11-18 | 19.33 | 19.54 | 15.93 | 16.37 | 33.4M |
| 2024-11-15 | 18.80 | 19.95 | 18.29 | 19.33 | 43.6M |
| 2024-11-14 | 18.01 | 19.12 | 17.77 | 18.81 | 38.8M |
| 2024-11-13 | 17.60 | 18.97 | 16.84 | 18.40 | 35.6M |
| 2024-11-12 | 17.59 | 19.68 | 17.17 | 17.98 | 39.8M |
| 2024-11-11 | 16.45 | 17.37 | 16.32 | 17.34 | 20.0M |
| 2024-11-08 | 16.60 | 17.01 | 16.39 | 16.53 | 17.0M |
| 2024-11-07 | 15.82 | 16.40 | 15.76 | 16.39 | 13.1M |
| 2024-11-06 | 15.93 | 16.47 | 15.81 | 15.98 | 15.3M |
| 2024-11-05 | 15.17 | 16.00 | 15.10 | 15.93 | 15.3M |
| 2024-11-04 | 14.78 | 15.17 | 14.52 | 15.17 | 10.8M |
| 2024-11-01 | 16.06 | 16.30 | 14.75 | 14.81 | 21.0M |
| 2024-10-31 | 16.59 | 16.79 | 16.34 | 16.43 | 16.3M |
| 2024-10-30 | 16.30 | 16.59 | 15.94 | 16.51 | 14.9M |
| 2024-10-29 | 17.10 | 17.40 | 16.42 | 16.50 | 17.0M |
| 2024-10-28 | 17.01 | 17.09 | 16.70 | 17.03 | 16.2M |
| 2024-10-25 | 17.14 | 17.48 | 16.90 | 17.17 | 18.7M |
| 2024-10-24 | 17.10 | 18.17 | 17.03 | 17.46 | 24.5M |
| 2024-10-23 | 17.20 | 17.58 | 16.65 | 16.76 | 20.9M |
| 2024-10-22 | 18.39 | 18.39 | 17.03 | 17.20 | 28.4M |
| 2024-10-21 | 17.80 | 19.08 | 17.75 | 18.58 | 35.1M |
| 2024-10-18 | 16.71 | 18.00 | 16.62 | 17.50 | 28.9M |
| 2024-10-17 | 17.18 | 17.74 | 17.00 | 17.06 | 22.9M |
| 2024-10-16 | 16.16 | 17.28 | 16.11 | 17.04 | 18.9M |
| 2024-10-15 | 17.28 | 18.22 | 16.68 | 16.79 | 33.2M |
| 2024-10-14 | 16.70 | 17.90 | 15.80 | 17.73 | 28.8M |
| 2024-10-11 | 15.98 | 17.39 | 15.98 | 16.30 | 25.6M |
| 2024-10-10 | 18.38 | 18.55 | 16.40 | 16.45 | 32.9M |
| 2024-10-09 | 17.80 | 20.70 | 16.28 | 18.14 | 58.6M |
| 2024-10-08 | 18.05 | 18.05 | 16.33 | 18.05 | 47.5M |
| 2024-09-30 | 13.61 | 15.04 | 13.04 | 15.04 | 38.4M |
| 2024-09-27 | 12.01 | 12.82 | 11.88 | 12.76 | 27.3M |
| 2024-09-26 | 11.72 | 12.00 | 11.54 | 11.94 | 23.1M |
| 2024-09-25 | 11.40 | 12.08 | 11.28 | 11.75 | 23.6M |
| 2024-09-24 | 11.17 | 11.42 | 10.81 | 11.34 | 19.9M |
| 2024-09-23 | 11.05 | 11.44 | 10.90 | 11.31 | 17.9M |
| 2024-09-20 | 10.80 | 11.18 | 10.73 | 10.97 | 14.1M |
| 2024-09-19 | 10.54 | 10.78 | 10.43 | 10.73 | 9.7M |
| 2024-09-18 | 10.50 | 10.62 | 10.19 | 10.38 | 7.9M |
| 2024-09-13 | 10.89 | 10.93 | 10.42 | 10.44 | 13.0M |
| 2024-09-12 | 11.05 | 11.24 | 10.84 | 10.97 | 12.5M |
| 2024-09-11 | 11.04 | 11.04 | 10.79 | 10.85 | 7.1M |
| 2024-09-10 | 10.84 | 11.15 | 10.52 | 11.06 | 13.6M |
| 2024-09-09 | 11.20 | 11.20 | 10.80 | 10.88 | 15.0M |
| 2024-09-06 | 11.88 | 11.99 | 11.30 | 11.35 | 23.3M |
| 2024-09-05 | 11.85 | 12.18 | 11.62 | 12.18 | 29.4M |
| 2024-09-04 | 11.90 | 12.05 | 11.35 | 11.49 | 19.7M |
| 2024-09-03 | 11.76 | 12.13 | 11.60 | 12.09 | 21.4M |
| 2024-09-02 | 12.21 | 12.46 | 11.85 | 11.90 | 26.1M |
| 2024-08-30 | 11.55 | 12.83 | 11.53 | 12.60 | 40.0M |
| 2024-08-29 | 11.52 | 11.80 | 11.20 | 11.53 | 29.0M |
| 2024-08-28 | 12.25 | 12.79 | 11.40 | 11.72 | 37.0M |
| 2024-08-27 | 13.40 | 14.15 | 12.32 | 12.45 | 47.5M |
| 2024-08-26 | 13.50 | 15.55 | 13.20 | 14.61 | 67.7M |
| 2024-08-23 | 11.62 | 13.76 | 11.62 | 13.76 | 24.5M |
| 2024-08-22 | 12.07 | 13.47 | 11.40 | 11.47 | 34.2M |
| 2024-08-21 | 11.88 | 12.46 | 11.54 | 12.18 | 33.9M |
| 2024-08-20 | 11.28 | 12.54 | 11.27 | 11.83 | 34.6M |
| 2024-08-19 | 11.96 | 13.49 | 11.50 | 11.97 | 48.5M |
| 2024-08-16 | 10.27 | 12.35 | 10.18 | 11.63 | 41.0M |
| 2024-08-15 | 9.95 | 10.54 | 9.80 | 10.29 | 10.7M |
| 2024-08-14 | 9.84 | 10.07 | 9.81 | 9.95 | 5.1M |
| 2024-08-13 | 9.68 | 9.85 | 9.55 | 9.85 | 3.5M |
| 2024-08-12 | 9.73 | 9.76 | 9.44 | 9.70 | 4.6M |
| 2024-08-09 | 9.85 | 9.95 | 9.71 | 9.83 | 4.5M |
| 2024-08-08 | 9.90 | 10.02 | 9.73 | 9.84 | 4.2M |
| 2024-08-07 | 9.79 | 10.05 | 9.77 | 9.97 | 5.7M |
| 2024-08-06 | 9.68 | 9.92 | 9.62 | 9.83 | 5.8M |
| 2024-08-05 | 10.13 | 10.29 | 9.63 | 9.63 | 10.7M |
| 2024-08-02 | 10.63 | 10.66 | 10.28 | 10.31 | 9.5M |
| 2024-08-01 | 10.65 | 10.82 | 10.61 | 10.72 | 13.2M |
| 2024-07-31 | 10.40 | 10.88 | 10.32 | 10.82 | 18.8M |
| 2024-07-30 | 10.28 | 10.66 | 10.28 | 10.52 | 18.2M |
| 2024-07-29 | 10.39 | 10.79 | 10.25 | 10.53 | 21.8M |
| 2024-07-26 | 10.94 | 10.94 | 10.48 | 10.49 | 34.9M |
| 2024-07-25 | 11.11 | 11.38 | 11.11 | 11.38 | 18.0M |
| 2024-07-24 | 9.60 | 9.72 | 9.36 | 9.48 | 4.3M |
| 2024-07-23 | 9.78 | 10.00 | 9.58 | 9.60 | 4.5M |
| 2024-07-22 | 9.68 | 9.85 | 9.62 | 9.82 | 4.4M |
| 2024-07-19 | 9.20 | 9.70 | 9.12 | 9.59 | 6.3M |
| 2024-07-18 | 9.29 | 9.29 | 8.98 | 9.16 | 4.6M |
| 2024-07-17 | 9.66 | 9.72 | 9.38 | 9.41 | 3.5M |
| 2024-07-16 | 9.54 | 9.75 | 9.50 | 9.69 | 2.8M |
| 2024-07-15 | 9.87 | 9.90 | 9.56 | 9.60 | 3.7M |
| 2024-07-12 | 10.16 | 10.19 | 9.90 | 9.91 | 3.9M |
| 2024-07-11 | 9.89 | 10.18 | 9.89 | 10.15 | 5.4M |
| 2024-07-10 | 9.66 | 9.88 | 9.65 | 9.70 | 3.3M |
| 2024-07-09 | 9.50 | 9.77 | 9.24 | 9.74 | 5.0M |
| 2024-07-08 | 9.95 | 9.96 | 9.46 | 9.51 | 5.3M |
| 2024-07-05 | 9.81 | 10.04 | 9.48 | 9.98 | 5.2M |
| 2024-07-04 | 10.07 | 10.44 | 9.83 | 9.84 | 7.4M |
| 2024-07-03 | 10.61 | 10.62 | 10.17 | 10.19 | 7.6M |
| 2024-07-02 | 10.34 | 10.71 | 10.28 | 10.61 | 10.2M |
| 2024-07-01 | 10.45 | 10.55 | 10.15 | 10.27 | 7.0M |
| 2024-06-28 | 10.40 | 10.63 | 10.32 | 10.42 | 8.4M |
| 2024-06-27 | 10.41 | 10.86 | 10.36 | 10.48 | 11.6M |
| 2024-06-26 | 9.99 | 10.56 | 9.91 | 10.55 | 10.7M |
| 2024-06-25 | 10.12 | 10.46 | 9.95 | 10.11 | 9.7M |
| 2024-06-24 | 10.28 | 10.56 | 9.92 | 10.21 | 10.9M |
| 2024-06-21 | 10.61 | 10.69 | 10.28 | 10.44 | 12.1M |
| 2024-06-20 | 10.37 | 11.07 | 10.21 | 10.88 | 21.7M |
| 2024-06-19 | 10.25 | 10.52 | 10.20 | 10.41 | 9.0M |
| 2024-06-18 | 9.91 | 10.28 | 9.91 | 10.27 | 9.8M |
| 2024-06-17 | 9.86 | 10.02 | 9.84 | 9.94 | 6.8M |
| 2024-06-14 | 9.87 | 10.10 | 9.65 | 9.96 | 9.2M |
| 2024-06-13 | 9.73 | 10.20 | 9.73 | 9.86 | 10.1M |
| 2024-06-12 | 9.63 | 9.83 | 9.46 | 9.72 | 11.4M |
| 2024-06-11 | 9.42 | 10.50 | 9.06 | 9.71 | 13.6M |
| 2024-06-07 | 8.90 | 9.17 | 8.87 | 9.01 | 4.2M |
| 2024-06-06 | 9.32 | 9.45 | 8.72 | 8.82 | 6.6M |
| 2024-06-05 | 9.40 | 9.48 | 9.27 | 9.32 | 3.9M |
| 2024-06-04 | 9.95 | 9.95 | 9.24 | 9.41 | 6.8M |
| 2024-06-03 | 10.24 | 10.26 | 9.82 | 9.92 | 4.5M |
| 2024-05-31 | 9.73 | 10.25 | 9.73 | 10.16 | 5.6M |
| 2024-05-30 | 9.72 | 9.87 | 9.57 | 9.74 | 2.7M |
| 2024-05-29 | 9.63 | 9.99 | 9.63 | 9.77 | 3.1M |
| 2024-05-28 | 9.85 | 9.97 | 9.67 | 9.76 | 3.0M |
| 2024-05-27 | 10.02 | 10.05 | 9.58 | 9.87 | 4.0M |
| 2024-05-24 | 10.04 | 10.20 | 9.85 | 9.86 | 3.0M |
| 2024-05-23 | 10.31 | 10.35 | 10.04 | 10.09 | 3.2M |
| 2024-05-22 | 10.22 | 10.34 | 10.12 | 10.33 | 2.9M |
| 2024-05-21 | 10.37 | 10.39 | 10.14 | 10.20 | 3.2M |
| 2024-05-20 | 10.44 | 10.51 | 10.30 | 10.38 | 3.3M |
| 2024-05-17 | 10.26 | 10.44 | 10.13 | 10.44 | 4.2M |
| 2024-05-16 | 10.02 | 10.28 | 9.99 | 10.19 | 3.8M |
| 2024-05-15 | 10.07 | 10.15 | 9.93 | 9.99 | 3.0M |
| 2024-05-14 | 10.07 | 10.19 | 9.93 | 10.04 | 3.7M |
| 2024-05-13 | 10.32 | 10.32 | 9.91 | 9.94 | 4.9M |
| 2024-05-10 | 10.60 | 10.68 | 10.32 | 10.37 | 3.5M |
| 2024-05-09 | 10.42 | 10.65 | 10.42 | 10.63 | 3.6M |
| 2024-05-08 | 10.69 | 10.70 | 10.36 | 10.49 | 4.3M |
| 2024-05-07 | 10.62 | 10.77 | 10.57 | 10.72 | 4.1M |
| 2024-05-06 | 10.70 | 10.88 | 10.60 | 10.66 | 4.3M |
| 2024-04-30 | 10.68 | 10.83 | 10.47 | 10.62 | 5.4M |
| 2024-04-29 | 10.39 | 10.73 | 10.15 | 10.69 | 9.0M |
| 2024-04-26 | 10.29 | 10.62 | 10.25 | 10.56 | 5.1M |
| 2024-04-25 | 10.32 | 10.42 | 10.20 | 10.31 | 3.8M |
| 2024-04-24 | 10.08 | 10.35 | 10.08 | 10.32 | 4.9M |
| 2024-04-23 | 9.73 | 10.09 | 9.70 | 10.04 | 4.8M |
| 2024-04-22 | 10.06 | 10.16 | 9.41 | 9.68 | 4.5M |
| 2024-04-19 | 9.82 | 9.95 | 9.73 | 9.78 | 3.9M |
| 2024-04-18 | 9.92 | 10.13 | 9.71 | 9.92 | 5.9M |
| 2024-04-17 | 8.99 | 9.93 | 8.99 | 9.92 | 6.9M |
| 2024-04-16 | 9.77 | 9.85 | 8.96 | 8.97 | 7.2M |
| 2024-04-15 | 10.38 | 10.61 | 9.63 | 9.90 | 7.9M |
| 2024-04-12 | 10.59 | 10.77 | 10.55 | 10.55 | 4.2M |
| 2024-04-11 | 10.47 | 10.81 | 10.44 | 10.57 | 4.9M |
| 2024-04-10 | 10.89 | 10.92 | 10.41 | 10.65 | 5.7M |
| 2024-04-09 | 10.81 | 10.95 | 10.69 | 10.91 | 4.1M |
| 2024-04-08 | 11.17 | 11.17 | 10.75 | 10.80 | 4.8M |
| 2024-04-03 | 11.51 | 11.51 | 11.07 | 11.17 | 5.0M |
| 2024-04-02 | 11.71 | 11.75 | 11.41 | 11.51 | 4.5M |
| 2024-04-01 | 11.60 | 11.76 | 11.60 | 11.71 | 5.9M |
| 2024-03-29 | 11.30 | 11.58 | 11.07 | 11.53 | 6.2M |
| 2024-03-28 | 10.89 | 11.45 | 10.89 | 11.32 | 6.7M |
| 2024-03-27 | 11.60 | 11.65 | 10.91 | 10.91 | 8.4M |
| 2024-03-26 | 11.93 | 12.06 | 11.46 | 11.63 | 7.8M |
| 2024-03-25 | 12.40 | 12.55 | 11.90 | 11.92 | 8.4M |
| 2024-03-22 | 12.69 | 12.77 | 12.28 | 12.48 | 8.5M |
| 2024-03-21 | 12.87 | 12.95 | 12.55 | 12.69 | 9.0M |
| 2024-03-20 | 12.61 | 12.92 | 12.59 | 12.91 | 9.4M |
| 2024-03-19 | 12.60 | 12.85 | 12.52 | 12.71 | 9.9M |
| 2024-03-18 | 12.47 | 12.64 | 12.37 | 12.64 | 8.9M |
| 2024-03-15 | 12.21 | 12.42 | 12.02 | 12.41 | 9.1M |
| 2024-03-14 | 12.33 | 12.41 | 11.96 | 12.18 | 9.2M |
| 2024-03-13 | 12.35 | 12.61 | 12.20 | 12.50 | 11.7M |
| 2024-03-12 | 12.33 | 12.42 | 12.08 | 12.31 | 8.6M |
| 2024-03-11 | 12.00 | 12.31 | 11.91 | 12.31 | 8.1M |
| 2024-03-08 | 11.73 | 12.13 | 11.68 | 12.11 | 7.3M |
| 2024-03-07 | 11.95 | 12.26 | 11.77 | 11.77 | 9.3M |
| 2024-03-06 | 11.80 | 12.08 | 11.62 | 11.89 | 6.8M |
| 2024-03-05 | 12.09 | 12.09 | 11.72 | 11.91 | 8.2M |
| 2024-03-04 | 12.34 | 12.43 | 11.97 | 12.19 | 8.6M |
| 2024-03-01 | 12.00 | 12.30 | 11.86 | 12.27 | 9.2M |
| 2024-02-29 | 11.14 | 12.00 | 11.11 | 11.95 | 10.7M |
| 2024-02-28 | 12.66 | 12.78 | 11.38 | 11.40 | 17.5M |
| 2024-02-27 | 12.25 | 12.73 | 12.11 | 12.73 | 12.4M |
| 2024-02-26 | 12.22 | 12.63 | 11.89 | 12.25 | 13.7M |
| 2024-02-23 | 11.65 | 12.15 | 11.52 | 12.12 | 13.0M |
| 2024-02-22 | 11.39 | 11.68 | 11.20 | 11.65 | 12.2M |
| 2024-02-21 | 10.88 | 11.46 | 10.85 | 11.12 | 10.0M |
| 2024-02-20 | 11.09 | 11.09 | 10.80 | 11.05 | 7.0M |
| 2024-02-19 | 10.90 | 11.30 | 10.76 | 11.15 | 10.4M |
| 2024-02-08 | 9.78 | 10.74 | 9.63 | 10.65 | 9.2M |
| 2024-02-07 | 9.80 | 10.17 | 9.44 | 9.64 | 9.3M |
| 2024-02-06 | 9.12 | 10.26 | 8.70 | 9.91 | 11.0M |
| 2024-02-05 | 10.50 | 10.68 | 9.34 | 9.37 | 12.5M |
| 2024-02-02 | 10.60 | 10.94 | 9.96 | 10.70 | 12.4M |
| 2024-02-01 | 10.69 | 10.97 | 10.31 | 10.63 | 10.0M |
| 2024-01-31 | 11.59 | 11.70 | 10.60 | 10.82 | 17.8M |
| 2024-01-30 | 12.57 | 12.59 | 11.95 | 12.00 | 8.9M |
| 2024-01-29 | 13.87 | 13.87 | 12.70 | 12.70 | 11.1M |
| 2024-01-26 | 14.14 | 14.36 | 13.70 | 13.73 | 10.0M |
| 2024-01-25 | 13.61 | 14.27 | 13.57 | 14.21 | 12.0M |
| 2024-01-24 | 13.91 | 14.13 | 13.03 | 13.75 | 14.2M |
| 2024-01-23 | 13.90 | 14.24 | 13.70 | 13.90 | 11.3M |
| 2024-01-22 | 15.25 | 15.39 | 13.61 | 13.98 | 18.8M |
| 2024-01-19 | 16.66 | 16.67 | 15.45 | 15.52 | 20.3M |
| 2024-01-18 | 15.80 | 16.89 | 15.60 | 16.81 | 24.4M |
| 2024-01-17 | 16.20 | 16.89 | 16.13 | 16.28 | 24.2M |
| 2024-01-16 | 16.04 | 16.35 | 15.46 | 16.35 | 14.7M |
| 2024-01-15 | 15.63 | 16.38 | 15.60 | 16.20 | 15.6M |
| 2024-01-12 | 16.24 | 16.48 | 15.75 | 15.80 | 15.0M |
| 2024-01-11 | 14.83 | 16.28 | 14.76 | 16.12 | 20.3M |
| 2024-01-10 | 15.31 | 15.43 | 14.28 | 14.83 | 12.4M |
| 2024-01-09 | 16.08 | 16.29 | 14.84 | 15.32 | 18.2M |
| 2024-01-08 | 15.94 | 16.39 | 15.73 | 16.03 | 16.4M |
| 2024-01-05 | 15.76 | 16.28 | 15.43 | 16.14 | 20.5M |
| 2024-01-04 | 15.16 | 16.40 | 14.98 | 15.90 | 18.6M |
| 2024-01-03 | 15.20 | 15.48 | 15.02 | 15.26 | 6.4M |
| 2024-01-02 | 15.39 | 15.40 | 15.13 | 15.19 | 4.0M |