48.23
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 | 48.26 | 48.85 | 47.45 | 47.63 | 3.3M |
| 2024-12-30 | 48.50 | 49.60 | 47.91 | 48.26 | 4.0M |
| 2024-12-27 | 48.79 | 49.84 | 48.18 | 48.78 | 4.7M |
| 2024-12-26 | 47.00 | 49.41 | 46.89 | 48.93 | 5.3M |
| 2024-12-25 | 46.28 | 49.50 | 45.86 | 47.52 | 5.9M |
| 2024-12-24 | 45.70 | 47.36 | 45.41 | 46.57 | 3.8M |
| 2024-12-23 | 47.20 | 47.80 | 45.34 | 45.67 | 2.8M |
| 2024-12-20 | 45.82 | 47.44 | 45.51 | 47.16 | 3.7M |
| 2024-12-19 | 44.35 | 46.32 | 44.05 | 46.14 | 3.8M |
| 2024-12-18 | 43.41 | 44.68 | 43.28 | 44.29 | 2.0M |
| 2024-12-17 | 44.62 | 45.29 | 43.55 | 43.75 | 2.3M |
| 2024-12-16 | 45.80 | 46.20 | 44.77 | 45.13 | 2.8M |
| 2024-12-13 | 46.92 | 47.44 | 46.17 | 46.22 | 2.7M |
| 2024-12-12 | 46.40 | 47.09 | 46.02 | 46.93 | 3.2M |
| 2024-12-11 | 46.69 | 47.44 | 45.68 | 46.49 | 4.4M |
| 2024-12-10 | 46.94 | 49.10 | 45.69 | 47.45 | 7.4M |
| 2024-12-09 | 44.65 | 45.80 | 44.17 | 45.60 | 3.3M |
| 2024-12-06 | 44.21 | 45.09 | 43.90 | 44.65 | 1.7M |
| 2024-12-05 | 44.12 | 44.80 | 43.85 | 44.20 | 1.9M |
| 2024-12-04 | 45.67 | 45.98 | 43.78 | 44.15 | 2.6M |
| 2024-12-03 | 45.90 | 46.07 | 44.94 | 45.53 | 2.0M |
| 2024-12-02 | 44.51 | 46.36 | 44.29 | 45.90 | 3.5M |
| 2024-11-29 | 43.29 | 45.13 | 42.91 | 44.25 | 2.7M |
| 2024-11-28 | 43.69 | 44.09 | 43.13 | 43.29 | 2.0M |
| 2024-11-27 | 43.00 | 43.76 | 41.91 | 43.74 | 2.3M |
| 2024-11-26 | 43.06 | 43.89 | 42.94 | 43.12 | 1.7M |
| 2024-11-25 | 44.15 | 44.59 | 42.71 | 43.47 | 2.5M |
| 2024-11-22 | 45.43 | 46.16 | 43.62 | 43.85 | 3.0M |
| 2024-11-21 | 45.51 | 46.10 | 44.96 | 45.81 | 2.7M |
| 2024-11-20 | 45.70 | 45.98 | 44.80 | 45.50 | 2.7M |
| 2024-11-19 | 44.50 | 45.78 | 44.10 | 45.69 | 3.3M |
| 2024-11-18 | 46.88 | 47.11 | 43.99 | 44.40 | 5.8M |
| 2024-11-15 | 47.85 | 49.40 | 46.92 | 47.13 | 4.0M |
| 2024-11-14 | 49.95 | 50.67 | 48.16 | 48.30 | 3.7M |
| 2024-11-13 | 49.39 | 50.29 | 48.42 | 49.95 | 3.0M |
| 2024-11-12 | 50.46 | 50.96 | 49.12 | 50.00 | 4.6M |
| 2024-11-11 | 48.78 | 50.50 | 48.66 | 50.45 | 5.4M |
| 2024-11-08 | 48.89 | 50.78 | 48.50 | 49.00 | 6.2M |
| 2024-11-07 | 46.30 | 48.38 | 46.30 | 48.38 | 5.5M |
| 2024-11-06 | 49.20 | 49.20 | 47.05 | 47.29 | 7.2M |
| 2024-11-05 | 48.52 | 49.46 | 47.20 | 49.21 | 7.3M |
| 2024-11-04 | 45.58 | 48.68 | 45.38 | 48.48 | 8.9M |
| 2024-11-01 | 45.42 | 46.20 | 44.00 | 45.63 | 7.2M |
| 2024-10-31 | 45.40 | 46.78 | 45.11 | 45.63 | 5.9M |
| 2024-10-30 | 45.06 | 46.50 | 45.01 | 45.79 | 4.6M |
| 2024-10-29 | 46.00 | 46.96 | 45.62 | 45.71 | 5.6M |
| 2024-10-28 | 46.37 | 46.37 | 45.12 | 46.00 | 5.8M |
| 2024-10-25 | 46.70 | 47.50 | 46.15 | 46.40 | 6.2M |
| 2024-10-24 | 49.50 | 49.50 | 46.31 | 46.63 | 10.5M |
| 2024-10-23 | 48.08 | 52.34 | 47.67 | 50.09 | 11.2M |
| 2024-10-22 | 48.13 | 48.18 | 46.10 | 47.58 | 8.6M |
| 2024-10-21 | 46.00 | 49.50 | 45.45 | 48.12 | 11.2M |
| 2024-10-18 | 43.99 | 47.47 | 43.66 | 46.09 | 12.6M |
| 2024-10-17 | 42.50 | 45.80 | 42.50 | 44.47 | 14.7M |
| 2024-10-16 | 42.99 | 44.32 | 41.75 | 42.17 | 19.0M |
| 2024-10-15 | 41.80 | 42.02 | 40.68 | 42.02 | 8.4M |
| 2024-10-14 | 36.18 | 38.20 | 35.13 | 38.20 | 7.2M |
| 2024-10-11 | 37.21 | 37.84 | 35.30 | 35.67 | 5.2M |
| 2024-10-10 | 39.37 | 39.68 | 37.01 | 37.55 | 6.5M |
| 2024-10-09 | 39.49 | 40.75 | 38.00 | 38.89 | 9.6M |
| 2024-10-08 | 41.09 | 41.09 | 37.58 | 41.09 | 12.9M |
| 2024-09-30 | 37.35 | 37.35 | 35.79 | 37.35 | 11.7M |
| 2024-09-27 | 31.12 | 33.95 | 31.08 | 33.95 | 6.0M |
| 2024-09-26 | 30.09 | 30.90 | 29.76 | 30.86 | 5.3M |
| 2024-09-25 | 31.00 | 31.75 | 30.37 | 30.37 | 7.3M |
| 2024-09-24 | 31.88 | 32.18 | 30.65 | 31.14 | 6.6M |
| 2024-09-23 | 32.01 | 33.26 | 31.40 | 32.04 | 5.3M |
| 2024-09-20 | 32.77 | 33.10 | 32.55 | 32.78 | 1.4M |
| 2024-09-19 | 32.90 | 33.40 | 32.57 | 32.71 | 2.3M |
| 2024-09-18 | 32.97 | 32.97 | 32.00 | 32.54 | 1.6M |
| 2024-09-13 | 32.90 | 33.18 | 32.53 | 32.70 | 1.8M |
| 2024-09-12 | 32.96 | 33.58 | 32.74 | 33.00 | 3.4M |
| 2024-09-11 | 31.90 | 33.00 | 31.60 | 32.85 | 3.1M |
| 2024-09-10 | 31.60 | 32.03 | 31.11 | 31.94 | 1.6M |
| 2024-09-09 | 31.52 | 32.11 | 31.38 | 31.55 | 1.7M |
| 2024-09-06 | 32.80 | 32.96 | 32.08 | 32.12 | 2.0M |
| 2024-09-05 | 31.80 | 32.98 | 31.71 | 32.69 | 2.9M |
| 2024-09-04 | 31.79 | 32.07 | 31.16 | 31.88 | 2.9M |
| 2024-09-03 | 30.80 | 32.36 | 30.60 | 32.10 | 4.3M |
| 2024-09-02 | 30.95 | 31.23 | 30.80 | 30.90 | 2.9M |
| 2024-08-30 | 30.35 | 31.26 | 30.21 | 30.95 | 2.7M |
| 2024-08-29 | 29.48 | 30.70 | 29.29 | 30.26 | 2.3M |
| 2024-08-28 | 29.33 | 29.73 | 29.02 | 29.38 | 1.5M |
| 2024-08-27 | 29.99 | 29.99 | 29.18 | 29.32 | 2.1M |
| 2024-08-26 | 29.37 | 30.18 | 28.89 | 30.03 | 3.5M |
| 2024-08-23 | 30.01 | 30.39 | 29.30 | 29.34 | 4.1M |
| 2024-08-22 | 30.67 | 30.76 | 29.86 | 30.01 | 1.6M |
| 2024-08-21 | 30.40 | 30.82 | 30.21 | 30.53 | 1.3M |
| 2024-08-20 | 31.11 | 31.28 | 30.38 | 30.60 | 2.0M |
| 2024-08-19 | 31.63 | 31.85 | 31.10 | 31.12 | 1.6M |
| 2024-08-16 | 32.25 | 32.25 | 31.55 | 31.59 | 1.7M |
| 2024-08-15 | 31.52 | 32.27 | 31.22 | 31.80 | 2.1M |
| 2024-08-14 | 31.48 | 31.80 | 31.22 | 31.53 | 1.7M |
| 2024-08-13 | 31.23 | 31.59 | 30.88 | 31.53 | 1.8M |
| 2024-08-12 | 31.21 | 31.44 | 30.81 | 31.04 | 1.4M |
| 2024-08-09 | 31.08 | 31.77 | 31.04 | 31.26 | 2.5M |
| 2024-08-08 | 31.66 | 31.94 | 30.62 | 30.88 | 3.7M |
| 2024-08-07 | 31.56 | 32.36 | 31.50 | 31.94 | 2.1M |
| 2024-08-06 | 32.28 | 32.80 | 31.62 | 31.96 | 2.8M |
| 2024-08-05 | 33.16 | 33.84 | 31.98 | 31.98 | 3.4M |
| 2024-08-02 | 33.98 | 34.86 | 33.65 | 33.82 | 2.8M |
| 2024-08-01 | 34.45 | 35.00 | 33.90 | 34.46 | 2.8M |
| 2024-07-31 | 32.46 | 34.58 | 32.28 | 34.52 | 3.9M |
| 2024-07-30 | 32.98 | 33.10 | 31.80 | 32.53 | 2.2M |
| 2024-07-29 | 33.15 | 33.56 | 32.70 | 32.97 | 2.4M |
| 2024-07-26 | 32.27 | 33.28 | 32.27 | 32.81 | 2.4M |
| 2024-07-25 | 32.83 | 33.05 | 32.25 | 32.53 | 3.1M |
| 2024-07-24 | 34.28 | 34.57 | 33.00 | 33.10 | 4.7M |
| 2024-07-23 | 35.70 | 36.10 | 34.27 | 34.31 | 4.3M |
| 2024-07-22 | 35.75 | 36.45 | 35.62 | 35.78 | 3.2M |
| 2024-07-19 | 35.77 | 36.70 | 35.43 | 35.61 | 4.1M |
| 2024-07-18 | 35.80 | 36.25 | 34.90 | 35.97 | 5.6M |
| 2024-07-17 | 38.50 | 38.52 | 36.30 | 36.38 | 4.9M |
| 2024-07-16 | 37.79 | 38.95 | 37.50 | 38.82 | 4.8M |
| 2024-07-15 | 39.33 | 39.58 | 37.88 | 37.96 | 4.4M |
| 2024-07-12 | 39.18 | 39.88 | 38.80 | 39.33 | 5.5M |
| 2024-07-11 | 40.15 | 40.88 | 38.38 | 39.41 | 9.6M |
| 2024-07-10 | 37.32 | 38.95 | 37.30 | 38.50 | 5.6M |
| 2024-07-09 | 36.40 | 37.82 | 35.60 | 37.63 | 6.1M |
| 2024-07-08 | 35.50 | 36.01 | 35.00 | 35.15 | 2.5M |
| 2024-07-05 | 34.99 | 36.12 | 34.53 | 35.82 | 3.1M |
| 2024-07-04 | 35.24 | 36.12 | 34.95 | 35.00 | 3.1M |
| 2024-07-03 | 36.33 | 36.33 | 34.86 | 35.08 | 4.0M |
| 2024-07-02 | 37.00 | 37.58 | 36.30 | 36.50 | 4.2M |
| 2024-07-01 | 36.34 | 37.69 | 36.03 | 37.45 | 5.2M |
| 2024-06-28 | 35.10 | 36.90 | 34.80 | 36.03 | 4.0M |
| 2024-06-27 | 36.01 | 36.37 | 34.80 | 35.10 | 3.6M |
| 2024-06-26 | 35.99 | 36.65 | 35.25 | 36.50 | 3.3M |
| 2024-06-25 | 37.06 | 37.60 | 35.42 | 35.99 | 5.0M |
| 2024-06-24 | 37.84 | 38.39 | 36.66 | 36.77 | 5.1M |
| 2024-06-21 | 39.00 | 39.01 | 36.95 | 37.95 | 6.4M |
| 2024-06-20 | 37.68 | 39.30 | 37.50 | 38.89 | 8.7M |
| 2024-06-19 | 37.89 | 40.50 | 37.11 | 38.15 | 11.8M |
| 2024-06-18 | 35.45 | 37.01 | 35.31 | 36.88 | 7.6M |
| 2024-06-17 | 35.41 | 36.04 | 35.06 | 35.68 | 3.8M |
| 2024-06-14 | 34.42 | 35.70 | 34.10 | 35.48 | 6.1M |
| 2024-06-13 | 36.88 | 36.90 | 34.25 | 34.79 | 9.4M |
| 2024-06-12 | 35.62 | 36.66 | 35.19 | 36.40 | 6.5M |
| 2024-06-11 | 35.21 | 35.98 | 35.10 | 35.73 | 4.4M |
| 2024-06-07 | 36.15 | 36.36 | 34.51 | 35.65 | 5.0M |
| 2024-06-06 | 36.47 | 36.88 | 35.19 | 35.55 | 6.6M |
| 2024-06-05 | 37.99 | 38.50 | 36.55 | 36.59 | 6.3M |
| 2024-06-04 | 37.37 | 38.35 | 37.02 | 37.74 | 7.6M |
| 2024-06-03 | 39.91 | 40.38 | 36.84 | 37.39 | 11.0M |
| 2024-05-31 | 40.18 | 41.68 | 38.95 | 39.83 | 13.9M |
| 2024-05-30 | 35.60 | 39.45 | 35.45 | 39.45 | 10.1M |
| 2024-05-29 | 36.16 | 36.50 | 35.08 | 36.35 | 7.0M |
| 2024-05-28 | 34.99 | 36.63 | 34.74 | 36.52 | 9.0M |
| 2024-05-27 | 33.80 | 35.31 | 33.40 | 34.73 | 5.4M |
| 2024-05-24 | 33.18 | 33.97 | 32.93 | 33.02 | 2.7M |
| 2024-05-23 | 33.98 | 34.58 | 33.28 | 33.36 | 3.4M |
| 2024-05-22 | 35.05 | 35.96 | 34.03 | 34.13 | 5.3M |
| 2024-05-21 | 33.44 | 34.50 | 33.13 | 34.22 | 4.7M |
| 2024-05-20 | 32.50 | 33.25 | 32.15 | 33.23 | 2.8M |
| 2024-05-17 | 33.10 | 33.30 | 32.40 | 32.78 | 2.9M |
| 2024-05-16 | 33.46 | 33.88 | 32.64 | 33.35 | 3.0M |
| 2024-05-15 | 33.29 | 33.61 | 32.77 | 33.16 | 2.8M |
| 2024-05-14 | 32.69 | 34.19 | 32.54 | 33.65 | 5.6M |
| 2024-05-13 | 31.50 | 32.85 | 31.08 | 32.60 | 4.7M |
| 2024-05-10 | 32.30 | 32.51 | 31.80 | 31.82 | 3.5M |
| 2024-05-09 | 32.10 | 32.93 | 31.59 | 32.80 | 5.6M |
| 2024-05-08 | 32.73 | 33.45 | 32.35 | 32.59 | 6.8M |
| 2024-05-07 | 32.39 | 32.75 | 32.09 | 32.21 | 4.5M |
| 2024-05-06 | 31.99 | 33.35 | 31.60 | 32.78 | 7.9M |
| 2024-04-30 | 32.00 | 34.00 | 31.16 | 31.37 | 8.4M |
| 2024-04-29 | 31.60 | 32.46 | 30.80 | 32.03 | 10.0M |
| 2024-04-26 | 30.01 | 31.19 | 29.80 | 30.55 | 9.2M |
| 2024-04-25 | 29.70 | 31.48 | 29.50 | 30.02 | 14.4M |
| 2024-04-24 | 29.70 | 29.70 | 29.07 | 29.70 | 7.5M |
| 2024-04-23 | 25.98 | 27.00 | 25.50 | 27.00 | 4.4M |
| 2024-04-22 | 25.03 | 26.16 | 23.52 | 25.78 | 3.7M |
| 2024-04-19 | 26.08 | 26.40 | 25.10 | 25.46 | 4.3M |
| 2024-04-18 | 26.99 | 27.35 | 25.80 | 26.50 | 5.2M |
| 2024-04-17 | 25.12 | 27.12 | 25.12 | 26.96 | 6.3M |
| 2024-04-16 | 28.49 | 28.49 | 26.20 | 26.20 | 5.3M |
| 2024-04-15 | 28.10 | 29.55 | 27.63 | 29.11 | 8.5M |
| 2024-04-12 | 29.56 | 29.97 | 28.53 | 28.66 | 11.2M |
| 2024-04-11 | 27.28 | 29.98 | 27.01 | 29.98 | 9.9M |
| 2024-04-10 | 27.97 | 28.40 | 26.60 | 27.25 | 6.2M |
| 2024-04-09 | 28.47 | 29.98 | 27.71 | 28.11 | 10.2M |
| 2024-04-08 | 26.00 | 28.46 | 26.00 | 28.46 | 5.2M |
| 2024-04-03 | 26.70 | 26.70 | 25.70 | 25.87 | 1.4M |
| 2024-04-02 | 27.10 | 27.11 | 26.33 | 26.80 | 1.6M |
| 2024-04-01 | 26.39 | 27.15 | 26.39 | 27.11 | 1.7M |
| 2024-03-29 | 26.78 | 26.87 | 26.04 | 26.36 | 1.8M |
| 2024-03-28 | 25.36 | 26.83 | 25.20 | 26.80 | 3.3M |
| 2024-03-27 | 26.23 | 27.25 | 25.29 | 25.62 | 3.2M |
| 2024-03-26 | 26.43 | 26.75 | 25.92 | 26.17 | 1.7M |
| 2024-03-25 | 27.24 | 27.43 | 26.42 | 26.42 | 2.1M |
| 2024-03-22 | 27.67 | 27.67 | 26.90 | 27.37 | 2.2M |
| 2024-03-21 | 27.78 | 28.16 | 27.31 | 27.72 | 2.8M |
| 2024-03-20 | 28.13 | 28.32 | 27.50 | 27.79 | 3.1M |
| 2024-03-19 | 27.64 | 28.68 | 27.53 | 28.24 | 4.8M |
| 2024-03-18 | 27.30 | 27.79 | 26.98 | 27.65 | 3.3M |
| 2024-03-15 | 26.55 | 27.09 | 26.40 | 27.02 | 1.9M |
| 2024-03-14 | 27.38 | 27.38 | 26.22 | 26.59 | 2.4M |
| 2024-03-13 | 26.79 | 27.52 | 26.67 | 27.10 | 2.1M |
| 2024-03-12 | 26.88 | 26.99 | 26.24 | 26.77 | 1.8M |
| 2024-03-11 | 25.98 | 26.38 | 25.60 | 26.37 | 1.5M |
| 2024-03-08 | 25.82 | 26.09 | 25.58 | 26.00 | 1.3M |
| 2024-03-07 | 26.16 | 26.90 | 25.74 | 25.79 | 1.8M |
| 2024-03-06 | 25.98 | 26.85 | 25.81 | 26.35 | 1.9M |
| 2024-03-05 | 26.14 | 26.36 | 25.71 | 25.96 | 2.0M |
| 2024-03-04 | 26.50 | 26.65 | 25.69 | 26.46 | 2.3M |
| 2024-03-01 | 25.60 | 26.25 | 25.29 | 26.22 | 2.7M |
| 2024-02-29 | 24.05 | 25.85 | 24.00 | 25.60 | 3.8M |
| 2024-02-28 | 26.75 | 27.20 | 24.25 | 24.32 | 3.9M |
| 2024-02-27 | 25.75 | 26.76 | 25.17 | 26.74 | 2.4M |
| 2024-02-26 | 25.65 | 26.13 | 25.16 | 25.75 | 3.4M |
| 2024-02-23 | 24.81 | 25.54 | 24.30 | 25.45 | 3.0M |
| 2024-02-22 | 23.95 | 24.60 | 23.92 | 24.55 | 2.7M |
| 2024-02-21 | 23.37 | 24.55 | 23.21 | 23.81 | 3.4M |
| 2024-02-20 | 24.90 | 25.00 | 23.33 | 23.68 | 5.3M |
| 2024-02-19 | 22.66 | 24.20 | 22.50 | 24.20 | 1.3M |
| 2024-02-08 | 20.21 | 22.00 | 18.70 | 22.00 | 4.2M |
| 2024-02-07 | 21.05 | 21.50 | 19.68 | 20.00 | 3.5M |
| 2024-02-06 | 20.30 | 21.58 | 18.94 | 21.05 | 3.5M |
| 2024-02-05 | 22.85 | 22.85 | 20.57 | 20.57 | 3.4M |
| 2024-02-02 | 24.00 | 24.46 | 21.56 | 22.85 | 4.5M |
| 2024-02-01 | 24.17 | 24.35 | 23.11 | 23.68 | 2.0M |
| 2024-01-31 | 25.81 | 25.82 | 24.07 | 24.17 | 1.8M |
| 2024-01-30 | 26.39 | 26.77 | 25.72 | 25.83 | 1.0M |
| 2024-01-29 | 28.10 | 28.44 | 26.66 | 26.70 | 1.3M |
| 2024-01-26 | 28.60 | 28.97 | 28.18 | 28.19 | 1.6M |
| 2024-01-25 | 26.83 | 28.57 | 26.52 | 28.50 | 2.1M |
| 2024-01-24 | 26.78 | 27.49 | 25.70 | 26.88 | 1.6M |
| 2024-01-23 | 26.88 | 26.99 | 26.11 | 26.68 | 1.4M |
| 2024-01-22 | 28.66 | 28.99 | 26.50 | 26.88 | 2.0M |
| 2024-01-19 | 28.69 | 29.20 | 28.27 | 28.48 | 2.1M |
| 2024-01-18 | 28.00 | 29.66 | 27.50 | 28.92 | 3.0M |
| 2024-01-17 | 28.76 | 28.79 | 28.06 | 28.06 | 1.1M |
| 2024-01-16 | 29.15 | 29.15 | 28.35 | 28.79 | 1.2M |
| 2024-01-15 | 29.30 | 29.31 | 28.41 | 29.15 | 1.5M |
| 2024-01-12 | 29.28 | 29.57 | 28.85 | 29.29 | 2.1M |
| 2024-01-11 | 28.77 | 29.38 | 28.50 | 29.27 | 1.6M |
| 2024-01-10 | 28.87 | 29.12 | 28.40 | 28.51 | 1.2M |
| 2024-01-09 | 29.04 | 29.69 | 28.66 | 28.87 | 1.3M |
| 2024-01-08 | 29.70 | 29.70 | 28.86 | 28.99 | 1.4M |
| 2024-01-05 | 30.10 | 30.52 | 29.44 | 29.54 | 1.5M |
| 2024-01-04 | 30.09 | 30.75 | 29.70 | 30.23 | 1.8M |
| 2024-01-03 | 30.47 | 30.50 | 29.86 | 30.07 | 1.4M |
| 2024-01-02 | 30.72 | 30.98 | 30.47 | 30.49 | 1.5M |