32.49
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 | 27.66 | 27.99 | 25.10 | 25.25 | 282.0M |
| 2024-12-30 | 29.22 | 30.87 | 27.20 | 27.80 | 269.5M |
| 2024-12-27 | 29.00 | 29.88 | 28.40 | 29.22 | 247.1M |
| 2024-12-26 | 26.03 | 28.37 | 26.03 | 28.37 | 111.5M |
| 2024-12-25 | 25.58 | 26.30 | 25.10 | 25.79 | 149.0M |
| 2024-12-24 | 26.31 | 26.60 | 24.81 | 26.27 | 183.9M |
| 2024-12-23 | 25.50 | 26.80 | 25.03 | 25.20 | 198.5M |
| 2024-12-20 | 23.01 | 25.50 | 22.99 | 24.96 | 196.8M |
| 2024-12-19 | 22.83 | 24.14 | 22.78 | 23.30 | 188.2M |
| 2024-12-18 | 23.60 | 23.98 | 22.76 | 22.90 | 174.4M |
| 2024-12-17 | 23.48 | 24.44 | 22.24 | 23.57 | 242.0M |
| 2024-12-16 | 21.90 | 22.67 | 21.05 | 22.67 | 138.9M |
| 2024-12-13 | 20.70 | 21.55 | 20.48 | 20.61 | 140.3M |
| 2024-12-12 | 20.01 | 20.66 | 19.60 | 20.40 | 143.2M |
| 2024-12-11 | 18.05 | 20.22 | 17.97 | 20.00 | 189.7M |
| 2024-12-10 | 19.19 | 19.29 | 18.35 | 18.40 | 114.5M |
| 2024-12-09 | 18.91 | 19.33 | 18.70 | 18.98 | 61.2M |
| 2024-12-06 | 18.86 | 19.23 | 18.61 | 18.97 | 68.5M |
| 2024-12-05 | 19.11 | 20.00 | 18.91 | 19.06 | 105.3M |
| 2024-12-04 | 19.26 | 19.52 | 18.69 | 18.78 | 76.8M |
| 2024-12-03 | 19.30 | 19.85 | 18.93 | 19.26 | 131.2M |
| 2024-12-02 | 18.81 | 20.13 | 18.60 | 19.77 | 215.9M |
| 2024-11-29 | 17.39 | 18.30 | 17.11 | 18.30 | 126.6M |
| 2024-11-28 | 17.50 | 17.72 | 17.22 | 17.30 | 56.9M |
| 2024-11-27 | 17.22 | 17.66 | 16.80 | 17.66 | 64.9M |
| 2024-11-26 | 17.03 | 17.94 | 16.90 | 17.30 | 78.3M |
| 2024-11-25 | 17.71 | 17.90 | 16.80 | 17.18 | 64.1M |
| 2024-11-22 | 18.64 | 18.78 | 17.48 | 17.48 | 75.3M |
| 2024-11-21 | 18.40 | 18.83 | 17.88 | 18.36 | 80.2M |
| 2024-11-20 | 18.56 | 19.27 | 18.41 | 18.65 | 115.7M |
| 2024-11-19 | 17.00 | 18.56 | 17.00 | 18.44 | 128.8M |
| 2024-11-18 | 17.48 | 17.74 | 16.63 | 16.90 | 83.3M |
| 2024-11-15 | 18.74 | 18.99 | 17.49 | 17.50 | 100.5M |
| 2024-11-14 | 19.24 | 19.39 | 18.50 | 18.58 | 72.7M |
| 2024-11-13 | 18.71 | 19.79 | 18.52 | 19.53 | 119.1M |
| 2024-11-12 | 19.49 | 19.91 | 18.80 | 19.04 | 91.8M |
| 2024-11-11 | 19.30 | 19.82 | 18.83 | 19.59 | 117.1M |
| 2024-11-08 | 19.60 | 20.61 | 19.58 | 19.69 | 114.1M |
| 2024-11-07 | 19.10 | 19.82 | 18.50 | 19.47 | 102.6M |
| 2024-11-06 | 20.58 | 21.03 | 19.15 | 19.49 | 152.7M |
| 2024-11-05 | 20.02 | 20.57 | 19.89 | 20.29 | 114.1M |
| 2024-11-04 | 19.44 | 20.55 | 19.44 | 20.12 | 91.2M |
| 2024-11-01 | 20.74 | 21.00 | 19.37 | 19.44 | 142.9M |
| 2024-10-31 | 21.97 | 21.97 | 21.10 | 21.31 | 165.6M |
| 2024-10-30 | 19.88 | 22.00 | 19.81 | 21.92 | 183.5M |
| 2024-10-29 | 19.90 | 22.01 | 19.73 | 20.19 | 178.8M |
| 2024-10-28 | 19.00 | 20.75 | 18.85 | 20.70 | 172.6M |
| 2024-10-25 | 19.65 | 19.94 | 19.19 | 19.44 | 127.1M |
| 2024-10-24 | 19.87 | 20.37 | 19.41 | 19.79 | 112.9M |
| 2024-10-23 | 19.85 | 20.50 | 19.60 | 20.09 | 197.3M |
| 2024-10-22 | 19.19 | 20.90 | 19.12 | 20.90 | 254.4M |
| 2024-10-21 | 18.69 | 19.85 | 17.96 | 19.00 | 250.4M |
| 2024-10-18 | 17.54 | 19.11 | 17.54 | 18.74 | 296.2M |
| 2024-10-17 | 16.01 | 17.51 | 15.95 | 17.37 | 246.0M |
| 2024-10-16 | 16.40 | 16.54 | 15.76 | 15.92 | 213.1M |
| 2024-10-15 | 16.75 | 17.25 | 16.72 | 17.08 | 338.1M |
| 2024-10-14 | 14.35 | 15.68 | 14.12 | 15.68 | 183.8M |
| 2024-10-11 | 14.70 | 15.19 | 13.95 | 14.25 | 142.5M |
| 2024-10-10 | 15.98 | 15.99 | 14.50 | 14.79 | 147.5M |
| 2024-10-09 | 14.90 | 16.77 | 14.51 | 15.59 | 260.3M |
| 2024-10-08 | 15.35 | 15.35 | 13.80 | 15.35 | 231.4M |
| 2024-09-30 | 13.01 | 14.09 | 13.01 | 13.95 | 163.8M |
| 2024-09-27 | 12.34 | 13.13 | 12.20 | 12.87 | 135.1M |
| 2024-09-26 | 12.25 | 12.33 | 11.90 | 12.33 | 99.2M |
| 2024-09-25 | 11.70 | 12.49 | 11.66 | 12.07 | 129.7M |
| 2024-09-24 | 11.06 | 11.65 | 10.86 | 11.60 | 105.9M |
| 2024-09-23 | 10.70 | 11.29 | 10.66 | 11.06 | 97.6M |
| 2024-09-20 | 10.84 | 10.85 | 10.63 | 10.73 | 42.7M |
| 2024-09-19 | 10.86 | 10.95 | 10.59 | 10.80 | 58.3M |
| 2024-09-18 | 10.81 | 10.99 | 10.71 | 10.79 | 57.8M |
| 2024-09-13 | 11.02 | 11.41 | 10.86 | 10.87 | 124.7M |
| 2024-09-12 | 11.98 | 12.02 | 11.47 | 11.49 | 72.7M |
| 2024-09-11 | 11.66 | 11.67 | 11.40 | 11.56 | 45.3M |
| 2024-09-10 | 11.54 | 11.64 | 11.28 | 11.59 | 53.0M |
| 2024-09-09 | 11.40 | 11.65 | 11.40 | 11.54 | 48.5M |
| 2024-09-06 | 11.89 | 12.04 | 11.45 | 11.51 | 96.4M |
| 2024-09-05 | 12.18 | 12.31 | 11.91 | 12.00 | 76.5M |
| 2024-09-04 | 12.15 | 12.30 | 12.00 | 12.17 | 107.9M |
| 2024-09-03 | 12.59 | 12.96 | 12.31 | 12.86 | 100.4M |
| 2024-09-02 | 13.94 | 14.02 | 12.98 | 12.99 | 126.4M |
| 2024-08-30 | 13.55 | 14.59 | 13.50 | 14.11 | 105.5M |
| 2024-08-29 | 13.18 | 13.72 | 12.85 | 13.61 | 85.5M |
| 2024-08-28 | 13.20 | 13.88 | 13.20 | 13.48 | 64.7M |
| 2024-08-27 | 13.45 | 13.50 | 13.15 | 13.29 | 59.6M |
| 2024-08-26 | 13.90 | 14.32 | 13.59 | 13.64 | 72.5M |
| 2024-08-23 | 14.27 | 14.44 | 13.84 | 13.96 | 88.3M |
| 2024-08-22 | 13.82 | 15.13 | 13.37 | 14.60 | 123.4M |
| 2024-08-21 | 13.90 | 14.02 | 13.67 | 13.86 | 52.8M |
| 2024-08-20 | 14.75 | 14.87 | 13.94 | 14.01 | 66.9M |
| 2024-08-19 | 14.85 | 14.88 | 14.10 | 14.52 | 77.7M |
| 2024-08-16 | 14.91 | 15.40 | 14.65 | 15.08 | 126.7M |
| 2024-08-15 | 14.30 | 14.92 | 14.26 | 14.56 | 83.7M |
| 2024-08-14 | 14.67 | 14.95 | 14.35 | 14.35 | 99.8M |
| 2024-08-13 | 14.05 | 14.77 | 14.01 | 14.39 | 125.9M |
| 2024-08-12 | 13.96 | 14.10 | 13.60 | 13.84 | 67.4M |
| 2024-08-09 | 13.88 | 14.39 | 13.82 | 13.83 | 100.9M |
| 2024-08-08 | 13.80 | 14.14 | 13.46 | 13.58 | 156.4M |
| 2024-08-07 | 14.93 | 15.23 | 14.45 | 14.61 | 114.2M |
| 2024-08-06 | 15.29 | 15.45 | 14.72 | 15.15 | 125.0M |
| 2024-08-05 | 15.75 | 15.84 | 15.10 | 15.10 | 119.5M |
| 2024-08-02 | 16.00 | 17.30 | 15.97 | 16.78 | 155.2M |
| 2024-08-01 | 17.32 | 17.45 | 16.36 | 16.46 | 124.4M |
| 2024-07-31 | 16.50 | 17.05 | 16.35 | 16.78 | 159.2M |
| 2024-07-30 | 16.39 | 17.89 | 16.18 | 16.90 | 175.9M |
| 2024-07-29 | 15.90 | 17.30 | 15.66 | 16.58 | 162.7M |
| 2024-07-26 | 15.57 | 16.32 | 15.32 | 15.97 | 133.3M |
| 2024-07-25 | 15.56 | 16.03 | 15.29 | 15.59 | 156.4M |
| 2024-07-24 | 15.33 | 16.69 | 15.30 | 16.39 | 217.7M |
| 2024-07-23 | 15.60 | 15.88 | 15.16 | 15.17 | 100.4M |
| 2024-07-22 | 14.50 | 15.84 | 14.44 | 15.34 | 118.8M |
| 2024-07-19 | 14.81 | 15.01 | 14.50 | 14.58 | 80.4M |
| 2024-07-18 | 14.44 | 15.10 | 13.83 | 15.06 | 139.6M |
| 2024-07-17 | 15.94 | 16.04 | 14.78 | 14.90 | 126.3M |
| 2024-07-16 | 15.36 | 16.36 | 15.30 | 16.29 | 141.8M |
| 2024-07-15 | 15.55 | 15.58 | 15.20 | 15.51 | 69.4M |
| 2024-07-12 | 15.49 | 15.80 | 15.39 | 15.50 | 93.9M |
| 2024-07-11 | 16.58 | 16.66 | 15.67 | 16.02 | 158.8M |
| 2024-07-10 | 16.22 | 16.85 | 16.08 | 16.26 | 174.8M |
| 2024-07-09 | 14.77 | 16.26 | 14.66 | 16.26 | 165.4M |
| 2024-07-08 | 14.35 | 14.97 | 14.35 | 14.78 | 97.7M |
| 2024-07-05 | 14.25 | 14.76 | 13.88 | 14.58 | 99.5M |
| 2024-07-04 | 14.36 | 14.60 | 14.12 | 14.12 | 88.7M |
| 2024-07-03 | 14.68 | 14.72 | 14.00 | 14.17 | 90.1M |
| 2024-07-02 | 15.08 | 15.35 | 14.68 | 14.80 | 128.1M |
| 2024-07-01 | 14.38 | 15.18 | 14.33 | 14.98 | 169.9M |
| 2024-06-28 | 12.99 | 14.12 | 12.99 | 14.12 | 120.2M |
| 2024-06-27 | 13.60 | 13.60 | 12.84 | 12.84 | 79.6M |
| 2024-06-26 | 13.55 | 13.83 | 13.23 | 13.73 | 77.1M |
| 2024-06-25 | 13.19 | 13.62 | 13.07 | 13.25 | 72.2M |
| 2024-06-24 | 14.26 | 14.45 | 13.45 | 13.52 | 103.7M |
| 2024-06-21 | 13.60 | 14.69 | 13.48 | 14.41 | 132.0M |
| 2024-06-20 | 13.60 | 13.97 | 13.45 | 13.70 | 70.0M |
| 2024-06-19 | 14.27 | 14.30 | 13.70 | 13.73 | 78.2M |
| 2024-06-18 | 13.78 | 14.43 | 13.68 | 14.09 | 111.1M |
| 2024-06-17 | 13.95 | 14.10 | 13.67 | 13.78 | 94.3M |
| 2024-06-14 | 13.33 | 13.88 | 13.18 | 13.70 | 107.5M |
| 2024-06-13 | 13.59 | 14.07 | 13.33 | 13.41 | 142.9M |
| 2024-06-12 | 12.59 | 13.88 | 12.51 | 13.63 | 155.9M |
| 2024-06-11 | 12.35 | 12.72 | 12.17 | 12.62 | 60.8M |
| 2024-06-07 | 12.86 | 12.96 | 12.20 | 12.45 | 81.7M |
| 2024-06-06 | 12.95 | 13.20 | 12.62 | 12.70 | 84.0M |
| 2024-06-05 | 13.40 | 13.50 | 12.50 | 12.76 | 112.2M |
| 2024-06-04 | 13.65 | 14.04 | 13.20 | 13.45 | 104.9M |
| 2024-06-03 | 13.20 | 14.00 | 13.20 | 13.86 | 127.0M |
| 2024-05-31 | 13.08 | 13.68 | 13.07 | 13.22 | 79.3M |
| 2024-05-30 | 13.12 | 13.51 | 12.94 | 13.16 | 70.7M |
| 2024-05-29 | 13.92 | 14.05 | 12.99 | 13.15 | 103.5M |
| 2024-05-28 | 13.77 | 14.14 | 13.47 | 13.70 | 78.9M |
| 2024-05-27 | 13.75 | 14.18 | 13.70 | 14.07 | 98.5M |
| 2024-05-24 | 14.33 | 14.54 | 13.68 | 13.75 | 127.7M |
| 2024-05-23 | 14.97 | 15.09 | 13.94 | 14.37 | 132.5M |
| 2024-05-22 | 14.92 | 15.36 | 14.61 | 14.82 | 113.7M |
| 2024-05-21 | 15.50 | 15.92 | 15.01 | 15.13 | 114.0M |
| 2024-05-20 | 15.12 | 15.58 | 14.80 | 15.58 | 151.5M |
| 2024-05-17 | 14.35 | 15.85 | 14.30 | 15.50 | 205.7M |
| 2024-05-16 | 14.00 | 14.78 | 13.90 | 14.64 | 207.6M |
| 2024-05-15 | 13.51 | 13.95 | 13.39 | 13.55 | 95.4M |
| 2024-05-14 | 13.54 | 14.20 | 13.27 | 13.77 | 146.4M |
| 2024-05-13 | 13.00 | 14.20 | 12.98 | 13.57 | 150.9M |
| 2024-05-10 | 13.87 | 13.97 | 12.90 | 13.00 | 156.8M |
| 2024-05-09 | 13.83 | 14.08 | 13.64 | 13.92 | 100.6M |
| 2024-05-08 | 13.90 | 14.20 | 13.10 | 13.95 | 145.9M |
| 2024-05-07 | 14.35 | 14.51 | 13.56 | 14.40 | 202.6M |
| 2024-05-06 | 14.66 | 14.68 | 14.02 | 14.15 | 211.4M |
| 2024-04-30 | 14.88 | 14.89 | 13.89 | 14.35 | 217.9M |
| 2024-04-29 | 13.99 | 14.81 | 13.87 | 14.81 | 210.9M |
| 2024-04-26 | 12.80 | 13.66 | 12.64 | 13.46 | 266.3M |
| 2024-04-25 | 12.91 | 12.91 | 12.19 | 12.42 | 195.9M |
| 2024-04-24 | 11.98 | 12.91 | 11.96 | 12.91 | 229.8M |
| 2024-04-23 | 12.30 | 12.44 | 11.63 | 11.74 | 116.5M |
| 2024-04-22 | 11.69 | 12.46 | 11.21 | 12.17 | 144.9M |
| 2024-04-19 | 12.30 | 12.71 | 11.85 | 12.46 | 189.3M |
| 2024-04-18 | 12.16 | 13.28 | 11.81 | 12.63 | 236.4M |
| 2024-04-17 | 10.92 | 12.16 | 10.78 | 12.16 | 212.7M |
| 2024-04-16 | 10.40 | 11.47 | 10.13 | 11.05 | 199.1M |
| 2024-04-15 | 10.68 | 11.23 | 10.58 | 10.84 | 181.2M |
| 2024-04-12 | 10.26 | 10.92 | 10.15 | 10.67 | 249.4M |
| 2024-04-11 | 9.56 | 10.26 | 9.50 | 9.93 | 144.5M |
| 2024-04-10 | 9.75 | 9.87 | 9.37 | 9.64 | 100.8M |
| 2024-04-09 | 9.98 | 10.07 | 9.60 | 9.81 | 113.4M |
| 2024-04-08 | 10.00 | 10.31 | 9.79 | 10.07 | 134.7M |
| 2024-04-03 | 10.44 | 10.48 | 9.74 | 10.00 | 190.1M |
| 2024-04-02 | 11.22 | 11.40 | 10.42 | 10.76 | 232.8M |
| 2024-04-01 | 12.25 | 12.25 | 11.03 | 11.19 | 331.8M |
| 2024-03-29 | 11.35 | 12.25 | 11.35 | 12.25 | 259.4M |
| 2024-03-28 | 10.65 | 11.66 | 9.91 | 11.14 | 317.1M |
| 2024-03-27 | 10.38 | 11.48 | 10.11 | 10.60 | 273.4M |
| 2024-03-26 | 10.13 | 11.85 | 10.13 | 11.15 | 345.2M |
| 2024-03-25 | 10.99 | 10.99 | 10.52 | 10.77 | 318.6M |
| 2024-03-22 | 9.99 | 9.99 | 9.99 | 9.99 | 26.1M |
| 2024-03-21 | 8.45 | 9.08 | 8.29 | 9.08 | 182.9M |
| 2024-03-20 | 7.75 | 8.25 | 7.62 | 8.25 | 101.6M |
| 2024-03-19 | 7.43 | 7.79 | 7.38 | 7.50 | 36.8M |
| 2024-03-18 | 7.31 | 7.44 | 7.28 | 7.43 | 18.3M |
| 2024-03-15 | 7.20 | 7.30 | 7.13 | 7.30 | 16.0M |
| 2024-03-14 | 7.12 | 7.27 | 7.11 | 7.21 | 19.5M |
| 2024-03-13 | 7.11 | 7.23 | 7.05 | 7.15 | 14.9M |
| 2024-03-12 | 7.11 | 7.13 | 7.02 | 7.08 | 15.3M |
| 2024-03-11 | 7.00 | 7.11 | 6.94 | 7.11 | 20.6M |
| 2024-03-08 | 6.96 | 7.02 | 6.88 | 6.99 | 14.2M |
| 2024-03-07 | 7.06 | 7.09 | 6.91 | 6.92 | 18.9M |
| 2024-03-06 | 6.90 | 7.12 | 6.87 | 7.05 | 22.4M |
| 2024-03-05 | 6.95 | 7.01 | 6.89 | 6.96 | 20.6M |
| 2024-03-04 | 6.85 | 7.03 | 6.77 | 7.01 | 32.3M |
| 2024-03-01 | 6.89 | 6.94 | 6.71 | 6.85 | 41.4M |
| 2024-02-29 | 6.50 | 6.90 | 6.45 | 6.83 | 61.9M |
| 2024-02-28 | 6.65 | 6.79 | 6.25 | 6.27 | 27.2M |
| 2024-02-27 | 6.44 | 6.65 | 6.42 | 6.65 | 15.0M |
| 2024-02-26 | 6.46 | 6.59 | 6.39 | 6.48 | 19.7M |
| 2024-02-23 | 6.27 | 6.45 | 6.21 | 6.42 | 18.8M |
| 2024-02-22 | 6.24 | 6.34 | 6.17 | 6.27 | 15.1M |
| 2024-02-21 | 6.15 | 6.44 | 6.13 | 6.20 | 19.4M |
| 2024-02-20 | 6.18 | 6.23 | 6.00 | 6.21 | 15.5M |
| 2024-02-19 | 6.35 | 6.35 | 6.08 | 6.16 | 25.8M |
| 2024-02-08 | 5.92 | 6.25 | 5.86 | 6.23 | 32.6M |
| 2024-02-07 | 5.69 | 5.91 | 5.63 | 5.79 | 34.3M |
| 2024-02-06 | 5.03 | 5.61 | 5.03 | 5.61 | 31.7M |
| 2024-02-05 | 5.49 | 5.50 | 4.97 | 5.10 | 30.7M |
| 2024-02-02 | 5.78 | 5.91 | 5.33 | 5.52 | 22.2M |
| 2024-02-01 | 5.88 | 5.94 | 5.70 | 5.78 | 17.3M |
| 2024-01-31 | 6.25 | 6.29 | 5.83 | 5.88 | 24.9M |
| 2024-01-30 | 6.35 | 6.45 | 6.19 | 6.22 | 14.2M |
| 2024-01-29 | 6.60 | 6.65 | 6.39 | 6.41 | 16.8M |
| 2024-01-26 | 6.61 | 6.69 | 6.53 | 6.57 | 14.2M |
| 2024-01-25 | 6.45 | 6.68 | 6.39 | 6.66 | 16.3M |
| 2024-01-24 | 6.35 | 6.49 | 6.20 | 6.45 | 20.6M |
| 2024-01-23 | 6.30 | 6.35 | 6.12 | 6.27 | 20.4M |
| 2024-01-22 | 6.70 | 6.73 | 6.26 | 6.28 | 21.2M |
| 2024-01-19 | 6.85 | 6.85 | 6.70 | 6.71 | 14.3M |
| 2024-01-18 | 7.01 | 7.02 | 6.62 | 6.86 | 22.0M |
| 2024-01-17 | 7.19 | 7.21 | 7.01 | 7.01 | 12.2M |
| 2024-01-16 | 7.24 | 7.29 | 7.06 | 7.19 | 14.0M |
| 2024-01-15 | 7.29 | 7.31 | 7.18 | 7.26 | 11.0M |
| 2024-01-12 | 7.32 | 7.44 | 7.28 | 7.29 | 13.0M |
| 2024-01-11 | 7.17 | 7.37 | 7.12 | 7.33 | 15.4M |
| 2024-01-10 | 7.13 | 7.26 | 6.99 | 7.20 | 19.3M |
| 2024-01-09 | 7.13 | 7.21 | 7.04 | 7.13 | 19.3M |
| 2024-01-08 | 7.33 | 7.43 | 7.11 | 7.13 | 20.0M |
| 2024-01-05 | 7.56 | 7.58 | 7.35 | 7.38 | 12.8M |
| 2024-01-04 | 7.68 | 7.70 | 7.51 | 7.57 | 15.8M |
| 2024-01-03 | 7.73 | 7.79 | 7.62 | 7.70 | 21.7M |
| 2024-01-02 | 7.61 | 7.85 | 7.57 | 7.77 | 38.2M |