68.58
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 | 30.86 | 30.99 | 29.20 | 29.20 | 82.1M |
| 2024-12-30 | 30.43 | 31.24 | 30.11 | 30.89 | 53.5M |
| 2024-12-27 | 31.69 | 31.97 | 30.16 | 30.71 | 89.9M |
| 2024-12-26 | 30.57 | 31.66 | 30.18 | 31.66 | 94.1M |
| 2024-12-25 | 30.45 | 31.45 | 29.91 | 30.31 | 91.0M |
| 2024-12-24 | 29.00 | 30.48 | 28.65 | 30.41 | 97.9M |
| 2024-12-23 | 29.77 | 29.92 | 28.85 | 28.92 | 60.3M |
| 2024-12-20 | 29.23 | 30.50 | 29.17 | 29.75 | 86.6M |
| 2024-12-19 | 27.01 | 29.92 | 26.93 | 29.42 | 114.0M |
| 2024-12-18 | 27.62 | 28.08 | 27.28 | 27.56 | 54.5M |
| 2024-12-17 | 27.03 | 28.45 | 26.96 | 27.52 | 78.3M |
| 2024-12-16 | 27.77 | 28.06 | 26.85 | 27.04 | 59.9M |
| 2024-12-13 | 28.40 | 28.73 | 27.60 | 27.68 | 77.5M |
| 2024-12-12 | 29.00 | 29.39 | 28.21 | 28.88 | 70.3M |
| 2024-12-11 | 28.15 | 29.45 | 28.03 | 29.04 | 103.1M |
| 2024-12-10 | 27.80 | 29.28 | 27.20 | 28.40 | 146.6M |
| 2024-12-09 | 27.42 | 27.50 | 26.45 | 26.91 | 86.5M |
| 2024-12-06 | 26.10 | 27.48 | 25.94 | 27.35 | 120.9M |
| 2024-12-05 | 26.01 | 26.78 | 25.84 | 26.26 | 63.8M |
| 2024-12-04 | 26.50 | 26.76 | 25.90 | 26.09 | 74.2M |
| 2024-12-03 | 26.68 | 27.05 | 26.28 | 26.74 | 102.7M |
| 2024-12-02 | 26.01 | 27.29 | 25.86 | 26.66 | 122.9M |
| 2024-11-29 | 25.67 | 26.30 | 25.20 | 25.64 | 102.2M |
| 2024-11-28 | 26.27 | 26.30 | 25.40 | 25.48 | 90.3M |
| 2024-11-27 | 24.65 | 26.88 | 23.91 | 26.49 | 149.1M |
| 2024-11-26 | 24.89 | 25.28 | 24.56 | 24.62 | 56.5M |
| 2024-11-25 | 25.37 | 25.49 | 24.50 | 25.03 | 76.7M |
| 2024-11-22 | 26.86 | 27.25 | 25.50 | 25.50 | 101.8M |
| 2024-11-21 | 27.39 | 27.39 | 26.53 | 26.80 | 112.2M |
| 2024-11-20 | 27.82 | 27.85 | 27.02 | 27.47 | 96.8M |
| 2024-11-19 | 27.10 | 28.08 | 26.96 | 27.90 | 95.4M |
| 2024-11-18 | 29.01 | 29.46 | 27.09 | 27.26 | 140.6M |
| 2024-11-15 | 30.55 | 31.72 | 30.01 | 30.10 | 146.2M |
| 2024-11-14 | 29.71 | 32.00 | 29.71 | 30.64 | 178.5M |
| 2024-11-13 | 29.19 | 30.45 | 28.68 | 30.02 | 125.6M |
| 2024-11-12 | 31.15 | 31.71 | 29.32 | 29.70 | 172.7M |
| 2024-11-11 | 30.60 | 32.60 | 30.30 | 31.09 | 180.4M |
| 2024-11-08 | 33.50 | 34.68 | 30.24 | 30.65 | 224.5M |
| 2024-11-07 | 33.37 | 34.10 | 31.74 | 33.35 | 176.1M |
| 2024-11-06 | 36.45 | 37.38 | 33.45 | 34.35 | 227.5M |
| 2024-11-05 | 33.50 | 35.19 | 32.60 | 35.19 | 169.5M |
| 2024-11-04 | 31.31 | 33.12 | 30.16 | 31.99 | 169.1M |
| 2024-11-01 | 31.10 | 33.83 | 30.30 | 31.50 | 198.1M |
| 2024-10-31 | 28.73 | 31.57 | 27.77 | 31.48 | 163.2M |
| 2024-10-30 | 27.61 | 29.47 | 27.40 | 28.70 | 122.3M |
| 2024-10-29 | 26.30 | 28.70 | 26.13 | 28.09 | 150.8M |
| 2024-10-28 | 25.35 | 26.88 | 25.35 | 26.10 | 96.7M |
| 2024-10-25 | 26.06 | 26.98 | 25.09 | 25.27 | 97.2M |
| 2024-10-24 | 24.87 | 26.00 | 24.54 | 25.73 | 77.7M |
| 2024-10-23 | 25.25 | 26.06 | 25.03 | 25.28 | 57.0M |
| 2024-10-22 | 25.21 | 26.94 | 24.55 | 25.93 | 96.1M |
| 2024-10-21 | 24.94 | 26.56 | 24.78 | 25.45 | 106.3M |
| 2024-10-18 | 22.69 | 24.96 | 22.60 | 24.51 | 109.9M |
| 2024-10-17 | 22.85 | 23.48 | 22.52 | 22.69 | 55.6M |
| 2024-10-16 | 23.00 | 23.41 | 22.31 | 22.74 | 52.2M |
| 2024-10-15 | 23.31 | 24.37 | 23.01 | 23.50 | 74.3M |
| 2024-10-14 | 21.80 | 23.75 | 21.76 | 23.54 | 74.6M |
| 2024-10-11 | 23.00 | 23.19 | 21.56 | 21.80 | 69.0M |
| 2024-10-10 | 22.97 | 24.60 | 22.97 | 23.20 | 113.0M |
| 2024-10-09 | 24.15 | 24.40 | 22.77 | 22.96 | 122.0M |
| 2024-10-08 | 25.88 | 25.89 | 22.99 | 25.30 | 155.8M |
| 2024-09-30 | 22.00 | 23.58 | 21.50 | 23.54 | 109.4M |
| 2024-09-27 | 20.25 | 22.06 | 20.21 | 21.44 | 82.2M |
| 2024-09-26 | 20.41 | 20.55 | 19.45 | 20.19 | 70.7M |
| 2024-09-25 | 20.97 | 21.65 | 20.38 | 20.39 | 52.9M |
| 2024-09-24 | 19.51 | 20.90 | 19.27 | 20.79 | 56.5M |
| 2024-09-23 | 19.24 | 19.98 | 18.94 | 19.44 | 31.3M |
| 2024-09-20 | 19.40 | 19.77 | 19.15 | 19.23 | 34.8M |
| 2024-09-19 | 19.61 | 19.73 | 18.94 | 19.11 | 40.0M |
| 2024-09-18 | 20.08 | 20.30 | 18.46 | 19.16 | 68.3M |
| 2024-09-13 | 20.16 | 20.82 | 20.08 | 20.23 | 32.3M |
| 2024-09-12 | 20.69 | 20.85 | 19.96 | 20.14 | 31.7M |
| 2024-09-11 | 20.89 | 20.94 | 20.40 | 20.47 | 26.4M |
| 2024-09-10 | 20.88 | 21.25 | 20.08 | 21.00 | 40.3M |
| 2024-09-09 | 20.95 | 21.40 | 20.71 | 20.98 | 30.7M |
| 2024-09-06 | 21.90 | 22.00 | 21.14 | 21.18 | 33.4M |
| 2024-09-05 | 22.09 | 22.50 | 21.70 | 21.89 | 37.0M |
| 2024-09-04 | 22.01 | 22.30 | 21.40 | 21.97 | 51.6M |
| 2024-09-03 | 22.65 | 23.20 | 22.16 | 22.54 | 53.7M |
| 2024-09-02 | 24.01 | 24.09 | 22.26 | 22.85 | 106.7M |
| 2024-08-30 | 21.63 | 23.79 | 21.55 | 23.79 | 51.8M |
| 2024-08-29 | 20.92 | 21.99 | 20.45 | 21.63 | 50.1M |
| 2024-08-28 | 21.18 | 21.63 | 20.85 | 21.06 | 39.2M |
| 2024-08-27 | 22.12 | 22.19 | 21.22 | 21.39 | 47.3M |
| 2024-08-26 | 22.29 | 22.71 | 21.66 | 22.19 | 41.2M |
| 2024-08-23 | 22.35 | 22.65 | 21.88 | 22.21 | 34.0M |
| 2024-08-22 | 22.72 | 22.89 | 21.68 | 22.56 | 61.8M |
| 2024-08-21 | 22.10 | 23.59 | 21.89 | 22.89 | 80.0M |
| 2024-08-20 | 22.00 | 23.04 | 22.00 | 22.06 | 40.3M |
| 2024-08-19 | 22.41 | 22.88 | 22.10 | 22.24 | 29.7M |
| 2024-08-16 | 22.38 | 22.85 | 22.23 | 22.50 | 37.5M |
| 2024-08-15 | 22.30 | 22.65 | 22.08 | 22.14 | 33.2M |
| 2024-08-14 | 22.70 | 22.80 | 22.10 | 22.45 | 45.4M |
| 2024-08-13 | 22.70 | 23.18 | 22.50 | 22.97 | 37.3M |
| 2024-08-12 | 22.61 | 22.92 | 22.23 | 22.35 | 29.6M |
| 2024-08-09 | 22.37 | 23.06 | 22.31 | 22.53 | 43.9M |
| 2024-08-08 | 22.00 | 22.68 | 21.60 | 22.29 | 48.6M |
| 2024-08-07 | 21.96 | 22.35 | 21.58 | 22.05 | 46.7M |
| 2024-08-06 | 22.25 | 22.63 | 21.70 | 22.03 | 73.3M |
| 2024-08-05 | 22.55 | 23.00 | 21.42 | 21.42 | 119.1M |
| 2024-08-02 | 24.15 | 24.87 | 23.60 | 23.80 | 67.4M |
| 2024-08-01 | 25.39 | 25.52 | 24.03 | 24.23 | 72.7M |
| 2024-07-31 | 24.26 | 25.29 | 24.00 | 24.91 | 88.4M |
| 2024-07-30 | 24.32 | 24.73 | 23.96 | 24.21 | 41.7M |
| 2024-07-29 | 24.18 | 25.48 | 23.53 | 24.44 | 79.6M |
| 2024-07-26 | 23.35 | 24.55 | 23.10 | 24.27 | 75.1M |
| 2024-07-25 | 23.60 | 23.99 | 22.82 | 23.30 | 92.0M |
| 2024-07-24 | 24.75 | 25.22 | 24.10 | 24.30 | 62.0M |
| 2024-07-23 | 24.95 | 25.49 | 24.37 | 24.73 | 71.1M |
| 2024-07-22 | 24.72 | 25.38 | 24.28 | 25.12 | 90.1M |
| 2024-07-19 | 24.81 | 25.62 | 24.64 | 24.74 | 93.6M |
| 2024-07-18 | 25.50 | 26.79 | 24.69 | 25.71 | 117.7M |
| 2024-07-17 | 28.13 | 28.13 | 26.31 | 26.40 | 124.2M |
| 2024-07-16 | 26.24 | 28.98 | 26.20 | 28.82 | 115.8M |
| 2024-07-15 | 25.75 | 26.41 | 24.81 | 26.36 | 96.3M |
| 2024-07-12 | 25.47 | 25.90 | 24.89 | 25.60 | 108.1M |
| 2024-07-11 | 25.94 | 26.90 | 25.11 | 25.98 | 147.1M |
| 2024-07-10 | 24.56 | 26.16 | 24.21 | 26.04 | 147.9M |
| 2024-07-09 | 21.91 | 23.87 | 21.47 | 23.87 | 109.5M |
| 2024-07-08 | 21.00 | 22.07 | 20.99 | 21.70 | 89.5M |
| 2024-07-05 | 21.50 | 21.57 | 20.45 | 21.11 | 90.3M |
| 2024-07-04 | 20.74 | 22.34 | 20.69 | 21.65 | 108.5M |
| 2024-07-03 | 21.23 | 21.75 | 20.68 | 20.76 | 94.3M |
| 2024-07-02 | 20.66 | 21.23 | 20.38 | 20.49 | 82.6M |
| 2024-07-01 | 20.62 | 20.69 | 19.97 | 20.48 | 78.4M |
| 2024-06-28 | 19.88 | 21.27 | 19.75 | 20.70 | 131.8M |
| 2024-06-27 | 19.16 | 21.05 | 19.05 | 20.02 | 173.6M |
| 2024-06-26 | 18.80 | 19.55 | 18.52 | 19.20 | 94.4M |
| 2024-06-25 | 18.79 | 19.33 | 18.39 | 18.67 | 84.1M |
| 2024-06-24 | 19.05 | 19.89 | 18.80 | 18.97 | 121.0M |
| 2024-06-21 | 18.15 | 19.22 | 18.02 | 18.96 | 78.0M |
| 2024-06-20 | 19.05 | 19.57 | 18.57 | 18.64 | 75.7M |
| 2024-06-19 | 19.34 | 19.70 | 18.71 | 19.12 | 119.2M |
| 2024-06-18 | 18.61 | 19.58 | 18.31 | 19.35 | 181.5M |
| 2024-06-17 | 17.15 | 18.63 | 16.91 | 18.63 | 175.5M |
| 2024-06-14 | 16.28 | 16.98 | 16.11 | 16.94 | 65.9M |
| 2024-06-13 | 16.25 | 16.49 | 16.10 | 16.26 | 40.5M |
| 2024-06-12 | 16.08 | 16.89 | 16.00 | 16.20 | 84.3M |
| 2024-06-11 | 15.01 | 15.53 | 14.75 | 15.46 | 24.4M |
| 2024-06-07 | 15.50 | 15.58 | 14.93 | 15.11 | 28.6M |
| 2024-06-06 | 15.60 | 15.91 | 15.41 | 15.48 | 31.3M |
| 2024-06-05 | 15.76 | 15.88 | 15.45 | 15.47 | 20.0M |
| 2024-06-04 | 15.75 | 15.81 | 15.37 | 15.75 | 22.2M |
| 2024-06-03 | 15.70 | 16.00 | 15.42 | 15.80 | 31.3M |
| 2024-05-31 | 15.62 | 16.13 | 15.56 | 15.70 | 30.4M |
| 2024-05-30 | 15.16 | 15.82 | 15.06 | 15.61 | 31.8M |
| 2024-05-29 | 15.38 | 15.68 | 15.35 | 15.45 | 20.9M |
| 2024-05-28 | 15.80 | 15.89 | 15.36 | 15.48 | 22.0M |
| 2024-05-27 | 15.81 | 15.96 | 15.47 | 15.87 | 23.0M |
| 2024-05-24 | 16.01 | 16.22 | 15.70 | 15.73 | 22.3M |
| 2024-05-23 | 16.38 | 16.39 | 16.00 | 16.02 | 27.2M |
| 2024-05-22 | 16.31 | 16.80 | 16.26 | 16.42 | 36.2M |
| 2024-05-21 | 16.27 | 16.42 | 16.22 | 16.32 | 20.0M |
| 2024-05-20 | 16.23 | 16.39 | 16.06 | 16.29 | 30.5M |
| 2024-05-17 | 15.99 | 16.30 | 15.83 | 16.23 | 33.2M |
| 2024-05-16 | 15.63 | 16.25 | 15.62 | 16.01 | 38.2M |
| 2024-05-15 | 15.85 | 16.00 | 15.53 | 15.56 | 23.8M |
| 2024-05-14 | 16.13 | 16.74 | 15.83 | 15.85 | 48.9M |
| 2024-05-13 | 15.63 | 16.07 | 15.48 | 15.77 | 29.0M |
| 2024-05-10 | 15.95 | 16.00 | 15.60 | 15.73 | 18.7M |
| 2024-05-09 | 15.60 | 16.10 | 15.60 | 15.94 | 23.0M |
| 2024-05-08 | 16.00 | 16.06 | 15.59 | 15.64 | 27.8M |
| 2024-05-07 | 16.10 | 16.45 | 15.88 | 15.95 | 48.2M |
| 2024-05-06 | 15.66 | 16.26 | 15.66 | 16.05 | 52.4M |
| 2024-04-30 | 15.32 | 15.58 | 15.23 | 15.39 | 28.0M |
| 2024-04-29 | 14.81 | 15.35 | 14.76 | 15.30 | 41.1M |
| 2024-04-26 | 14.12 | 14.75 | 14.06 | 14.73 | 44.5M |
| 2024-04-25 | 13.76 | 14.21 | 13.19 | 14.12 | 45.6M |
| 2024-04-24 | 13.94 | 14.15 | 13.79 | 14.10 | 20.3M |
| 2024-04-23 | 14.00 | 14.16 | 13.76 | 13.90 | 18.1M |
| 2024-04-22 | 14.01 | 14.35 | 13.84 | 14.00 | 23.4M |
| 2024-04-19 | 14.20 | 14.32 | 14.00 | 14.20 | 30.3M |
| 2024-04-18 | 14.02 | 14.63 | 13.91 | 14.24 | 49.0M |
| 2024-04-17 | 13.41 | 13.78 | 13.37 | 13.78 | 27.4M |
| 2024-04-16 | 13.64 | 13.71 | 13.21 | 13.22 | 27.5M |
| 2024-04-15 | 13.80 | 13.92 | 13.45 | 13.72 | 29.5M |
| 2024-04-12 | 13.72 | 14.07 | 13.69 | 13.75 | 28.4M |
| 2024-04-11 | 13.81 | 14.05 | 13.58 | 13.64 | 38.2M |
| 2024-04-10 | 14.41 | 14.43 | 13.78 | 13.93 | 29.2M |
| 2024-04-09 | 14.35 | 14.48 | 14.22 | 14.48 | 16.6M |
| 2024-04-08 | 14.89 | 14.89 | 14.23 | 14.27 | 33.6M |
| 2024-04-03 | 15.05 | 15.26 | 14.87 | 14.89 | 34.2M |
| 2024-04-02 | 15.10 | 15.15 | 14.83 | 15.15 | 30.2M |
| 2024-04-01 | 14.69 | 15.13 | 14.66 | 15.12 | 26.5M |
| 2024-03-29 | 14.49 | 14.60 | 14.32 | 14.59 | 23.9M |
| 2024-03-28 | 14.11 | 14.68 | 14.04 | 14.48 | 37.3M |
| 2024-03-27 | 14.71 | 14.78 | 14.01 | 14.01 | 43.9M |
| 2024-03-26 | 14.92 | 15.10 | 14.56 | 14.80 | 38.6M |
| 2024-03-25 | 15.59 | 15.73 | 14.90 | 14.92 | 52.3M |
| 2024-03-22 | 16.00 | 16.07 | 15.52 | 15.70 | 41.7M |
| 2024-03-21 | 16.39 | 16.56 | 15.91 | 15.93 | 43.4M |
| 2024-03-20 | 16.49 | 16.60 | 16.17 | 16.40 | 45.4M |
| 2024-03-19 | 16.20 | 17.14 | 16.15 | 16.55 | 85.2M |
| 2024-03-18 | 15.55 | 16.24 | 15.39 | 16.19 | 65.4M |
| 2024-03-15 | 15.25 | 15.55 | 14.94 | 15.47 | 45.4M |
| 2024-03-14 | 15.61 | 15.68 | 15.08 | 15.19 | 74.7M |
| 2024-03-13 | 15.30 | 16.22 | 15.30 | 15.81 | 87.7M |
| 2024-03-12 | 15.22 | 15.32 | 15.00 | 15.14 | 33.6M |
| 2024-03-11 | 14.74 | 15.12 | 14.46 | 15.11 | 37.3M |
| 2024-03-08 | 14.27 | 14.90 | 14.25 | 14.87 | 44.9M |
| 2024-03-07 | 14.64 | 14.84 | 14.25 | 14.25 | 32.3M |
| 2024-03-06 | 14.66 | 14.91 | 14.33 | 14.66 | 39.9M |
| 2024-03-05 | 14.88 | 14.97 | 14.61 | 14.75 | 40.6M |
| 2024-03-04 | 15.22 | 15.27 | 14.85 | 15.08 | 39.0M |
| 2024-03-01 | 15.04 | 15.43 | 14.97 | 15.21 | 41.9M |
| 2024-02-29 | 14.17 | 14.99 | 14.17 | 14.97 | 37.6M |
| 2024-02-28 | 15.08 | 15.48 | 14.35 | 14.36 | 52.4M |
| 2024-02-27 | 14.32 | 15.14 | 14.20 | 15.12 | 44.6M |
| 2024-02-26 | 14.29 | 14.58 | 14.17 | 14.31 | 30.8M |
| 2024-02-23 | 14.27 | 14.32 | 14.02 | 14.30 | 31.6M |
| 2024-02-22 | 13.80 | 14.23 | 13.75 | 14.21 | 30.6M |
| 2024-02-21 | 13.63 | 14.25 | 13.53 | 13.86 | 40.4M |
| 2024-02-20 | 13.93 | 13.93 | 13.46 | 13.76 | 31.8M |
| 2024-02-19 | 14.06 | 14.09 | 13.75 | 14.01 | 42.0M |
| 2024-02-08 | 14.15 | 14.61 | 13.62 | 13.77 | 61.6M |
| 2024-02-07 | 12.96 | 14.00 | 12.74 | 13.99 | 59.3M |
| 2024-02-06 | 11.46 | 12.73 | 11.32 | 12.73 | 43.0M |
| 2024-02-05 | 12.08 | 12.15 | 11.01 | 11.57 | 45.5M |
| 2024-02-02 | 12.69 | 12.85 | 11.65 | 12.15 | 38.3M |
| 2024-02-01 | 12.50 | 12.77 | 12.31 | 12.69 | 33.9M |
| 2024-01-31 | 13.24 | 13.28 | 12.47 | 12.50 | 43.7M |
| 2024-01-30 | 13.53 | 13.72 | 13.20 | 13.25 | 27.2M |
| 2024-01-29 | 14.60 | 14.67 | 13.58 | 13.61 | 39.9M |
| 2024-01-26 | 14.84 | 14.96 | 14.45 | 14.51 | 22.1M |
| 2024-01-25 | 14.54 | 14.90 | 14.33 | 14.90 | 24.8M |
| 2024-01-24 | 14.58 | 14.72 | 14.02 | 14.56 | 19.4M |
| 2024-01-23 | 14.30 | 14.64 | 14.13 | 14.49 | 17.6M |
| 2024-01-22 | 15.12 | 15.17 | 14.20 | 14.29 | 21.1M |
| 2024-01-19 | 15.07 | 15.40 | 15.01 | 15.12 | 19.6M |
| 2024-01-18 | 14.88 | 15.15 | 14.56 | 15.14 | 21.8M |
| 2024-01-17 | 15.40 | 15.45 | 14.89 | 14.89 | 19.8M |
| 2024-01-16 | 15.59 | 15.69 | 15.21 | 15.43 | 20.7M |
| 2024-01-15 | 15.64 | 15.86 | 15.52 | 15.58 | 14.7M |
| 2024-01-12 | 15.83 | 15.96 | 15.71 | 15.72 | 15.2M |
| 2024-01-11 | 15.73 | 16.03 | 15.60 | 15.94 | 19.2M |
| 2024-01-10 | 15.59 | 15.95 | 15.25 | 15.75 | 23.1M |
| 2024-01-09 | 15.75 | 15.95 | 15.61 | 15.65 | 20.8M |
| 2024-01-08 | 16.25 | 16.35 | 15.70 | 15.73 | 24.1M |
| 2024-01-05 | 16.57 | 17.04 | 16.23 | 16.32 | 28.7M |
| 2024-01-04 | 16.87 | 16.88 | 16.49 | 16.60 | 22.8M |
| 2024-01-03 | 17.71 | 17.71 | 16.78 | 16.93 | 38.8M |
| 2024-01-02 | 18.23 | 18.24 | 17.70 | 17.71 | 21.9M |