18.99
Última Actualización: 2025-09-30
| 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 | 18.20 | 18.38 | 17.21 | 17.22 | 9.4M |
| 2024-12-30 | 17.92 | 18.19 | 17.49 | 18.01 | 6.9M |
| 2024-12-27 | 17.84 | 18.32 | 17.70 | 17.97 | 9.1M |
| 2024-12-26 | 17.81 | 18.11 | 17.80 | 17.83 | 7.6M |
| 2024-12-25 | 18.42 | 18.53 | 17.65 | 17.80 | 7.5M |
| 2024-12-24 | 18.21 | 18.35 | 17.92 | 18.22 | 7.9M |
| 2024-12-23 | 19.14 | 19.15 | 18.12 | 18.16 | 11.7M |
| 2024-12-20 | 18.85 | 19.25 | 18.75 | 19.14 | 8.3M |
| 2024-12-19 | 18.68 | 19.09 | 18.48 | 18.94 | 9.5M |
| 2024-12-18 | 18.79 | 19.11 | 18.31 | 18.83 | 11.4M |
| 2024-12-17 | 19.30 | 19.37 | 18.74 | 18.75 | 9.1M |
| 2024-12-16 | 19.85 | 19.92 | 19.20 | 19.37 | 10.9M |
| 2024-12-13 | 20.29 | 20.45 | 19.81 | 19.86 | 11.8M |
| 2024-12-12 | 20.62 | 20.73 | 20.20 | 20.49 | 10.0M |
| 2024-12-11 | 20.68 | 20.75 | 20.34 | 20.57 | 8.9M |
| 2024-12-10 | 21.00 | 21.15 | 20.62 | 20.66 | 16.1M |
| 2024-12-09 | 21.11 | 21.27 | 20.22 | 20.38 | 11.8M |
| 2024-12-06 | 20.98 | 21.27 | 20.36 | 20.89 | 15.7M |
| 2024-12-05 | 20.36 | 21.00 | 20.30 | 20.87 | 11.9M |
| 2024-12-04 | 21.16 | 21.25 | 20.17 | 20.35 | 12.9M |
| 2024-12-03 | 21.04 | 21.38 | 20.62 | 21.14 | 14.0M |
| 2024-12-02 | 21.26 | 21.31 | 20.90 | 21.13 | 14.1M |
| 2024-11-29 | 20.70 | 21.41 | 20.33 | 21.15 | 18.8M |
| 2024-11-28 | 20.88 | 21.47 | 20.52 | 20.73 | 20.1M |
| 2024-11-27 | 19.71 | 21.48 | 19.41 | 20.97 | 33.2M |
| 2024-11-26 | 20.32 | 20.88 | 19.56 | 19.60 | 15.6M |
| 2024-11-25 | 21.48 | 21.80 | 19.88 | 20.50 | 17.3M |
| 2024-11-22 | 22.06 | 22.43 | 20.51 | 20.60 | 24.4M |
| 2024-11-21 | 22.14 | 23.30 | 21.94 | 22.02 | 37.7M |
| 2024-11-20 | 20.04 | 21.95 | 19.81 | 21.95 | 23.0M |
| 2024-11-19 | 19.26 | 19.96 | 19.05 | 19.95 | 13.1M |
| 2024-11-18 | 20.52 | 20.77 | 19.01 | 19.23 | 21.1M |
| 2024-11-15 | 21.63 | 22.29 | 20.10 | 20.44 | 23.5M |
| 2024-11-14 | 23.05 | 23.23 | 21.93 | 21.98 | 16.1M |
| 2024-11-13 | 23.40 | 23.40 | 22.43 | 23.11 | 17.8M |
| 2024-11-12 | 23.85 | 25.03 | 23.26 | 23.63 | 33.1M |
| 2024-11-11 | 23.05 | 24.66 | 23.05 | 24.05 | 32.6M |
| 2024-11-08 | 22.66 | 24.15 | 22.66 | 23.30 | 37.6M |
| 2024-11-07 | 22.31 | 22.98 | 21.98 | 22.71 | 22.5M |
| 2024-11-06 | 23.20 | 23.65 | 22.41 | 22.74 | 41.5M |
| 2024-11-05 | 21.06 | 23.11 | 20.93 | 23.11 | 36.8M |
| 2024-11-04 | 20.60 | 21.09 | 20.36 | 21.01 | 17.4M |
| 2024-11-01 | 22.23 | 22.33 | 20.44 | 21.19 | 32.1M |
| 2024-10-31 | 22.08 | 22.66 | 21.61 | 22.52 | 44.2M |
| 2024-10-30 | 21.00 | 21.60 | 20.53 | 21.60 | 29.5M |
| 2024-10-29 | 22.11 | 22.18 | 20.96 | 21.07 | 39.1M |
| 2024-10-28 | 21.85 | 23.48 | 21.47 | 22.38 | 51.6M |
| 2024-10-25 | 22.04 | 22.89 | 20.80 | 22.53 | 76.8M |
| 2024-10-24 | 19.20 | 21.46 | 18.90 | 21.46 | 49.0M |
| 2024-10-23 | 19.00 | 20.67 | 18.75 | 19.51 | 44.0M |
| 2024-10-22 | 19.81 | 19.84 | 18.90 | 19.11 | 29.2M |
| 2024-10-21 | 19.66 | 20.57 | 19.60 | 20.01 | 38.2M |
| 2024-10-18 | 19.28 | 21.00 | 18.96 | 20.00 | 53.0M |
| 2024-10-17 | 19.77 | 20.27 | 19.43 | 19.57 | 55.9M |
| 2024-10-16 | 17.01 | 19.26 | 17.00 | 19.26 | 35.9M |
| 2024-10-15 | 17.56 | 18.68 | 17.50 | 17.51 | 28.9M |
| 2024-10-14 | 16.89 | 18.10 | 16.38 | 18.02 | 29.3M |
| 2024-10-11 | 17.07 | 18.35 | 16.31 | 16.71 | 28.2M |
| 2024-10-10 | 21.00 | 21.00 | 17.95 | 17.97 | 51.9M |
| 2024-10-09 | 18.89 | 20.78 | 18.09 | 19.91 | 58.6M |
| 2024-10-08 | 18.89 | 18.89 | 17.32 | 18.89 | 38.8M |
| 2024-09-30 | 16.42 | 17.17 | 16.05 | 17.17 | 34.8M |
| 2024-09-27 | 14.50 | 15.71 | 14.41 | 15.61 | 32.8M |
| 2024-09-26 | 13.96 | 14.29 | 13.84 | 14.28 | 17.2M |
| 2024-09-25 | 14.18 | 14.40 | 13.82 | 13.89 | 24.0M |
| 2024-09-24 | 13.68 | 14.04 | 13.25 | 14.01 | 26.9M |
| 2024-09-23 | 13.50 | 13.92 | 13.30 | 13.75 | 23.2M |
| 2024-09-20 | 12.84 | 13.45 | 12.83 | 13.42 | 20.2M |
| 2024-09-19 | 12.50 | 12.93 | 12.37 | 12.84 | 10.9M |
| 2024-09-18 | 12.67 | 12.82 | 12.24 | 12.42 | 7.9M |
| 2024-09-13 | 12.97 | 13.00 | 12.64 | 12.64 | 10.7M |
| 2024-09-12 | 12.78 | 13.21 | 12.73 | 13.04 | 16.6M |
| 2024-09-11 | 13.01 | 13.11 | 12.70 | 12.80 | 15.1M |
| 2024-09-10 | 12.43 | 13.46 | 12.12 | 13.16 | 25.3M |
| 2024-09-09 | 12.18 | 12.96 | 12.05 | 12.29 | 10.5M |
| 2024-09-06 | 12.54 | 12.57 | 12.21 | 12.25 | 4.9M |
| 2024-09-05 | 12.27 | 12.64 | 12.27 | 12.54 | 5.8M |
| 2024-09-04 | 12.22 | 12.43 | 12.18 | 12.27 | 4.1M |
| 2024-09-03 | 12.15 | 12.46 | 12.15 | 12.36 | 5.8M |
| 2024-09-02 | 12.72 | 12.80 | 12.22 | 12.23 | 7.3M |
| 2024-08-30 | 12.34 | 12.99 | 12.34 | 12.78 | 9.6M |
| 2024-08-29 | 12.11 | 12.46 | 12.06 | 12.35 | 6.7M |
| 2024-08-28 | 11.96 | 12.38 | 11.84 | 12.21 | 7.0M |
| 2024-08-27 | 12.34 | 12.41 | 11.90 | 11.96 | 6.6M |
| 2024-08-26 | 12.22 | 12.37 | 12.13 | 12.36 | 5.6M |
| 2024-08-23 | 12.12 | 12.40 | 12.10 | 12.24 | 7.2M |
| 2024-08-22 | 12.46 | 12.58 | 12.06 | 12.12 | 7.1M |
| 2024-08-21 | 12.55 | 12.73 | 12.38 | 12.42 | 5.4M |
| 2024-08-20 | 13.09 | 13.09 | 12.60 | 12.60 | 6.4M |
| 2024-08-19 | 13.00 | 13.25 | 12.92 | 13.03 | 5.7M |
| 2024-08-16 | 13.24 | 13.30 | 12.97 | 12.99 | 6.8M |
| 2024-08-15 | 12.95 | 13.38 | 12.80 | 13.24 | 8.9M |
| 2024-08-14 | 12.99 | 13.12 | 12.90 | 12.96 | 5.8M |
| 2024-08-13 | 13.20 | 13.28 | 12.84 | 12.98 | 7.9M |
| 2024-08-12 | 13.49 | 13.49 | 13.12 | 13.19 | 7.3M |
| 2024-08-09 | 13.77 | 13.97 | 13.52 | 13.52 | 6.9M |
| 2024-08-08 | 13.83 | 13.95 | 13.44 | 13.71 | 8.2M |
| 2024-08-07 | 13.93 | 14.13 | 13.85 | 13.91 | 7.0M |
| 2024-08-06 | 14.11 | 14.16 | 13.78 | 13.98 | 11.0M |
| 2024-08-05 | 14.22 | 14.59 | 13.78 | 13.78 | 13.2M |
| 2024-08-02 | 14.89 | 15.14 | 14.46 | 14.47 | 16.4M |
| 2024-08-01 | 14.87 | 15.08 | 14.65 | 14.78 | 12.2M |
| 2024-07-31 | 14.10 | 15.09 | 14.05 | 14.90 | 23.8M |
| 2024-07-30 | 14.25 | 14.42 | 13.89 | 14.15 | 15.5M |
| 2024-07-29 | 14.34 | 14.57 | 14.14 | 14.37 | 15.7M |
| 2024-07-26 | 14.31 | 14.59 | 14.13 | 14.41 | 17.0M |
| 2024-07-25 | 14.50 | 14.60 | 14.21 | 14.50 | 20.8M |
| 2024-07-24 | 15.54 | 15.54 | 14.73 | 14.92 | 37.9M |
| 2024-07-23 | 14.09 | 15.59 | 13.97 | 15.59 | 23.2M |
| 2024-07-22 | 14.00 | 14.30 | 13.84 | 14.17 | 8.0M |
| 2024-07-19 | 13.51 | 13.93 | 13.45 | 13.82 | 5.4M |
| 2024-07-18 | 13.61 | 13.71 | 13.24 | 13.60 | 6.1M |
| 2024-07-17 | 13.77 | 14.02 | 13.66 | 13.66 | 4.8M |
| 2024-07-16 | 13.71 | 13.88 | 13.49 | 13.78 | 6.3M |
| 2024-07-15 | 13.92 | 14.14 | 13.55 | 13.66 | 10.8M |
| 2024-07-12 | 14.72 | 14.72 | 14.45 | 14.48 | 5.4M |
| 2024-07-11 | 14.60 | 14.77 | 14.44 | 14.73 | 6.8M |
| 2024-07-10 | 14.31 | 14.61 | 14.16 | 14.31 | 5.9M |
| 2024-07-09 | 14.20 | 14.48 | 13.89 | 14.36 | 7.8M |
| 2024-07-08 | 14.83 | 14.91 | 14.11 | 14.20 | 7.8M |
| 2024-07-05 | 14.51 | 15.06 | 14.32 | 14.90 | 7.9M |
| 2024-07-04 | 14.95 | 15.18 | 14.50 | 14.51 | 6.8M |
| 2024-07-03 | 15.45 | 15.50 | 14.97 | 14.97 | 7.3M |
| 2024-07-02 | 15.17 | 15.80 | 15.16 | 15.53 | 10.0M |
| 2024-07-01 | 15.00 | 15.18 | 14.66 | 15.10 | 4.7M |
| 2024-06-28 | 15.12 | 15.40 | 14.96 | 14.99 | 6.0M |
| 2024-06-27 | 15.45 | 15.57 | 15.11 | 15.15 | 6.2M |
| 2024-06-26 | 14.52 | 15.58 | 14.30 | 15.56 | 8.8M |
| 2024-06-25 | 14.69 | 14.90 | 14.36 | 14.53 | 6.0M |
| 2024-06-24 | 15.19 | 15.33 | 14.56 | 14.65 | 6.8M |
| 2024-06-21 | 15.43 | 15.58 | 15.22 | 15.41 | 3.9M |
| 2024-06-20 | 16.00 | 16.15 | 15.53 | 15.56 | 5.8M |
| 2024-06-19 | 16.44 | 16.59 | 16.10 | 16.13 | 6.2M |
| 2024-06-18 | 16.08 | 16.49 | 16.01 | 16.39 | 6.4M |
| 2024-06-17 | 16.11 | 16.25 | 16.00 | 16.09 | 4.7M |
| 2024-06-14 | 16.10 | 16.29 | 15.86 | 16.25 | 5.4M |
| 2024-06-13 | 16.20 | 16.30 | 15.90 | 16.05 | 6.8M |
| 2024-06-12 | 16.09 | 16.35 | 16.01 | 16.14 | 6.9M |
| 2024-06-11 | 15.50 | 16.08 | 15.23 | 16.08 | 8.4M |
| 2024-06-07 | 15.76 | 15.94 | 15.40 | 15.57 | 5.9M |
| 2024-06-06 | 16.39 | 16.43 | 15.34 | 15.45 | 11.6M |
| 2024-06-05 | 16.20 | 16.53 | 16.19 | 16.24 | 5.9M |
| 2024-06-04 | 16.35 | 16.44 | 16.00 | 16.30 | 6.9M |
| 2024-06-03 | 16.85 | 16.98 | 16.20 | 16.42 | 9.3M |
| 2024-05-31 | 16.48 | 17.06 | 16.48 | 16.98 | 8.4M |
| 2024-05-30 | 16.30 | 16.64 | 16.09 | 16.48 | 8.7M |
| 2024-05-29 | 16.75 | 17.10 | 16.53 | 16.62 | 8.6M |
| 2024-05-28 | 17.05 | 17.23 | 16.71 | 16.76 | 6.2M |
| 2024-05-27 | 17.17 | 17.20 | 16.58 | 17.13 | 8.8M |
| 2024-05-24 | 17.73 | 17.81 | 16.98 | 16.99 | 10.3M |
| 2024-05-23 | 18.34 | 18.34 | 17.72 | 17.75 | 7.8M |
| 2024-05-22 | 17.96 | 18.75 | 17.82 | 18.32 | 8.2M |
| 2024-05-21 | 18.90 | 18.92 | 17.98 | 18.09 | 10.5M |
| 2024-05-20 | 18.30 | 18.85 | 17.92 | 18.68 | 11.0M |
| 2024-05-17 | 17.86 | 18.18 | 17.65 | 18.15 | 5.6M |
| 2024-05-16 | 17.92 | 18.14 | 17.83 | 17.90 | 5.8M |
| 2024-05-15 | 18.18 | 18.18 | 17.78 | 17.83 | 4.9M |
| 2024-05-14 | 17.97 | 18.35 | 17.78 | 18.21 | 7.5M |
| 2024-05-13 | 18.19 | 18.23 | 17.65 | 17.78 | 7.4M |
| 2024-05-10 | 18.92 | 19.08 | 18.22 | 18.36 | 8.6M |
| 2024-05-09 | 18.80 | 19.08 | 18.62 | 18.92 | 6.1M |
| 2024-05-08 | 19.14 | 19.14 | 18.71 | 18.73 | 7.2M |
| 2024-05-07 | 19.13 | 19.41 | 18.90 | 19.20 | 8.3M |
| 2024-05-06 | 19.42 | 19.60 | 19.09 | 19.15 | 7.8M |
| 2024-04-30 | 19.58 | 19.73 | 19.00 | 19.21 | 8.5M |
| 2024-04-29 | 18.97 | 19.43 | 18.89 | 19.34 | 10.0M |
| 2024-04-26 | 18.12 | 18.97 | 18.12 | 18.86 | 11.7M |
| 2024-04-25 | 18.12 | 18.55 | 17.86 | 18.23 | 9.0M |
| 2024-04-24 | 17.83 | 18.34 | 17.78 | 18.29 | 10.1M |
| 2024-04-23 | 17.68 | 17.99 | 17.57 | 17.84 | 6.5M |
| 2024-04-22 | 17.76 | 18.00 | 17.22 | 17.63 | 6.7M |
| 2024-04-19 | 17.88 | 18.09 | 17.65 | 17.79 | 6.2M |
| 2024-04-18 | 18.18 | 18.49 | 17.70 | 18.04 | 8.7M |
| 2024-04-17 | 17.64 | 18.40 | 17.60 | 18.18 | 11.1M |
| 2024-04-16 | 18.29 | 18.45 | 17.24 | 17.28 | 11.5M |
| 2024-04-15 | 18.80 | 18.95 | 18.05 | 18.42 | 10.7M |
| 2024-04-12 | 19.20 | 19.46 | 18.83 | 18.89 | 7.2M |
| 2024-04-11 | 19.03 | 19.53 | 18.90 | 19.20 | 8.8M |
| 2024-04-10 | 20.26 | 20.26 | 19.00 | 19.28 | 11.9M |
| 2024-04-09 | 20.77 | 21.17 | 20.12 | 20.21 | 10.0M |
| 2024-04-08 | 21.13 | 21.40 | 20.64 | 20.66 | 7.6M |
| 2024-04-03 | 21.94 | 22.00 | 21.13 | 21.39 | 11.6M |
| 2024-04-02 | 22.79 | 22.94 | 21.92 | 22.22 | 11.9M |
| 2024-04-01 | 22.75 | 22.90 | 22.46 | 22.73 | 10.9M |
| 2024-03-29 | 21.73 | 22.95 | 21.33 | 22.76 | 14.4M |
| 2024-03-28 | 21.35 | 22.20 | 21.35 | 21.85 | 11.0M |
| 2024-03-27 | 22.45 | 22.52 | 21.22 | 21.24 | 12.8M |
| 2024-03-26 | 22.71 | 23.12 | 22.33 | 22.45 | 10.0M |
| 2024-03-25 | 24.03 | 24.03 | 22.86 | 22.90 | 13.4M |
| 2024-03-22 | 23.81 | 24.21 | 23.28 | 24.04 | 19.9M |
| 2024-03-21 | 24.67 | 24.69 | 23.81 | 24.03 | 21.5M |
| 2024-03-20 | 24.00 | 25.03 | 23.79 | 24.68 | 29.9M |
| 2024-03-19 | 23.72 | 24.64 | 23.46 | 24.41 | 37.2M |
| 2024-03-18 | 23.04 | 23.99 | 22.82 | 23.72 | 35.4M |
| 2024-03-15 | 22.51 | 22.70 | 21.98 | 22.54 | 16.9M |
| 2024-03-14 | 22.82 | 23.36 | 21.96 | 22.74 | 27.6M |
| 2024-03-13 | 23.50 | 24.46 | 22.80 | 23.02 | 49.4M |
| 2024-03-12 | 21.00 | 23.09 | 21.00 | 23.09 | 32.0M |
| 2024-03-11 | 20.39 | 20.99 | 20.20 | 20.99 | 7.8M |
| 2024-03-08 | 20.12 | 20.67 | 19.95 | 20.64 | 9.4M |
| 2024-03-07 | 20.99 | 21.10 | 20.09 | 20.13 | 10.0M |
| 2024-03-06 | 20.78 | 21.14 | 20.49 | 20.87 | 10.6M |
| 2024-03-05 | 21.10 | 21.69 | 20.90 | 21.05 | 12.1M |
| 2024-03-04 | 21.54 | 21.79 | 20.75 | 21.42 | 14.4M |
| 2024-03-01 | 20.85 | 21.60 | 20.65 | 21.50 | 13.6M |
| 2024-02-29 | 19.28 | 20.76 | 19.25 | 20.70 | 13.2M |
| 2024-02-28 | 21.90 | 22.04 | 19.57 | 19.59 | 22.3M |
| 2024-02-27 | 20.20 | 21.59 | 20.12 | 21.52 | 13.5M |
| 2024-02-26 | 20.90 | 20.93 | 20.07 | 20.41 | 12.5M |
| 2024-02-23 | 19.92 | 20.53 | 19.66 | 20.50 | 12.8M |
| 2024-02-22 | 19.49 | 19.98 | 19.21 | 19.88 | 12.1M |
| 2024-02-21 | 18.64 | 19.88 | 18.50 | 19.04 | 12.2M |
| 2024-02-20 | 18.60 | 19.40 | 18.30 | 19.09 | 12.8M |
| 2024-02-19 | 18.14 | 18.88 | 18.14 | 18.72 | 14.8M |
| 2024-02-08 | 17.01 | 17.95 | 16.96 | 17.89 | 18.1M |
| 2024-02-07 | 16.15 | 17.74 | 15.92 | 16.93 | 20.0M |
| 2024-02-06 | 14.85 | 16.36 | 14.50 | 16.13 | 16.6M |
| 2024-02-05 | 16.92 | 17.00 | 15.30 | 15.30 | 14.3M |
| 2024-02-02 | 18.25 | 18.65 | 16.40 | 17.00 | 12.2M |
| 2024-02-01 | 18.15 | 18.80 | 17.80 | 18.14 | 7.3M |
| 2024-01-31 | 19.44 | 19.57 | 18.18 | 18.23 | 8.7M |
| 2024-01-30 | 19.74 | 20.28 | 19.40 | 19.44 | 6.5M |
| 2024-01-29 | 20.65 | 21.00 | 19.95 | 19.97 | 6.5M |
| 2024-01-26 | 20.81 | 21.10 | 20.53 | 20.54 | 9.8M |
| 2024-01-25 | 19.90 | 20.98 | 19.65 | 20.95 | 12.9M |
| 2024-01-24 | 19.90 | 20.04 | 19.12 | 19.87 | 7.9M |
| 2024-01-23 | 19.22 | 19.91 | 19.08 | 19.75 | 10.0M |
| 2024-01-22 | 20.40 | 20.68 | 18.98 | 19.08 | 8.7M |
| 2024-01-19 | 20.75 | 20.91 | 20.44 | 20.44 | 4.6M |
| 2024-01-18 | 20.80 | 21.02 | 20.05 | 20.80 | 9.8M |
| 2024-01-17 | 21.49 | 21.49 | 20.81 | 20.81 | 7.0M |
| 2024-01-16 | 22.32 | 22.62 | 21.15 | 21.49 | 10.6M |
| 2024-01-15 | 21.62 | 21.92 | 21.43 | 21.72 | 4.1M |
| 2024-01-12 | 22.36 | 22.38 | 21.78 | 21.85 | 5.6M |
| 2024-01-11 | 21.74 | 22.40 | 21.74 | 22.38 | 7.4M |
| 2024-01-10 | 21.90 | 21.96 | 21.28 | 21.74 | 6.4M |
| 2024-01-09 | 22.84 | 22.97 | 21.71 | 22.05 | 9.3M |
| 2024-01-08 | 23.33 | 23.49 | 22.60 | 22.65 | 6.5M |
| 2024-01-05 | 24.50 | 24.70 | 23.42 | 23.54 | 6.8M |
| 2024-01-04 | 24.25 | 24.53 | 23.89 | 24.00 | 5.2M |
| 2024-01-03 | 24.37 | 24.50 | 23.87 | 24.29 | 5.8M |
| 2024-01-02 | 24.98 | 25.20 | 24.55 | 24.61 | 6.1M |