44,000.00
Última Actualización: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2022-12-29 | 29,165.00 | 29,165.00 | 29,165.00 | 29,165.00 | 0.0M |
| 2022-12-27 | 27,696.00 | 27,696.00 | 27,696.00 | 27,696.00 | 0.0M |
| 2022-12-26 | 27,276.00 | 27,276.00 | 27,276.00 | 27,276.00 | 0.0M |
| 2022-12-23 | 27,276.00 | 27,276.00 | 27,276.00 | 27,276.00 | 0.0M |
| 2022-12-22 | 27,276.00 | 27,360.00 | 27,276.00 | 27,360.00 | 0.0M |
| 2022-12-21 | 27,276.00 | 27,276.00 | 27,276.00 | 27,276.00 | 0.0M |
| 2022-12-19 | 25,388.00 | 27,276.00 | 25,388.00 | 27,276.00 | 0.0M |
| 2022-12-14 | 27,276.00 | 27,276.00 | 27,276.00 | 27,276.00 | 0.0M |
| 2022-12-13 | 27,276.00 | 27,276.00 | 27,025.00 | 27,276.00 | 0.0M |
| 2022-12-12 | 26,857.00 | 26,857.00 | 26,857.00 | 26,857.00 | 0.0M |
| 2022-12-09 | 27,276.00 | 27,276.00 | 26,857.00 | 26,857.00 | 0.0M |
| 2022-12-08 | 26,857.00 | 26,857.00 | 26,857.00 | 26,857.00 | 0.0M |
| 2022-12-07 | 26,857.00 | 26,857.00 | 26,857.00 | 26,857.00 | 0.0M |
| 2022-12-06 | 26,437.00 | 26,857.00 | 26,437.00 | 26,857.00 | 0.0M |
| 2022-12-05 | 26,857.00 | 26,857.00 | 26,437.00 | 26,437.00 | 0.0M |
| 2022-12-02 | 26,857.00 | 26,857.00 | 26,857.00 | 26,857.00 | 0.0M |
| 2022-12-01 | 26,773.00 | 26,773.00 | 26,689.00 | 26,773.00 | 0.0M |
| 2022-11-24 | 32,250.00 | 32,250.00 | 32,250.00 | 32,250.00 | 0.0M |
| 2022-11-23 | 28,043.00 | 28,043.00 | 27,826.00 | 27,826.00 | 0.0M |
| 2022-11-21 | 26,739.00 | 26,739.00 | 26,739.00 | 26,739.00 | 0.0M |
| 2022-11-16 | 26,321.00 | 26,321.00 | 26,321.00 | 26,321.00 | 0.0M |
| 2022-11-15 | 26,321.00 | 26,321.00 | 26,321.00 | 26,321.00 | 0.0M |
| 2022-11-14 | 26,321.00 | 26,321.00 | 26,321.00 | 26,321.00 | 0.0M |
| 2022-11-11 | 26,321.00 | 26,321.00 | 26,321.00 | 26,321.00 | 0.0M |
| 2022-11-10 | 26,321.00 | 26,321.00 | 26,321.00 | 26,321.00 | 0.0M |
| 2022-11-09 | 26,321.00 | 26,321.00 | 26,321.00 | 26,321.00 | 0.0M |
| 2022-11-04 | 27,157.00 | 28,327.00 | 27,157.00 | 27,324.00 | 0.0M |
| 2022-11-03 | 26,739.00 | 26,739.00 | 26,739.00 | 26,739.00 | 0.0M |
| 2022-11-02 | 26,739.00 | 26,739.00 | 26,739.00 | 26,739.00 | 0.0M |
| 2022-11-01 | 25,987.00 | 25,987.00 | 25,987.00 | 25,987.00 | 0.0M |
| 2022-10-31 | 25,904.00 | 27,658.00 | 25,904.00 | 27,658.00 | 0.0M |
| 2022-10-28 | 25,904.00 | 25,904.00 | 25,904.00 | 25,904.00 | 0.0M |
| 2022-10-26 | 25,569.00 | 25,569.00 | 25,569.00 | 25,569.00 | 0.0M |
| 2022-10-25 | 25,486.00 | 25,904.00 | 25,486.00 | 25,904.00 | 0.0M |
| 2022-10-24 | 25,653.00 | 25,653.00 | 25,486.00 | 25,486.00 | 0.0M |
| 2022-10-21 | 25,486.00 | 25,569.00 | 25,486.00 | 25,569.00 | 0.0M |
| 2022-10-18 | 25,486.00 | 25,486.00 | 25,486.00 | 25,486.00 | 0.0M |
| 2022-10-17 | 25,486.00 | 25,486.00 | 25,402.00 | 25,402.00 | 0.0M |
| 2022-10-14 | 25,569.00 | 25,569.00 | 25,486.00 | 25,486.00 | 0.0M |
| 2022-10-13 | 25,653.00 | 25,736.00 | 25,653.00 | 25,653.00 | 0.0M |
| 2022-10-12 | 25,695.00 | 25,695.00 | 25,653.00 | 25,653.00 | 0.0M |
| 2022-10-11 | 25,736.00 | 25,904.00 | 25,653.00 | 25,653.00 | 0.0M |
| 2022-10-10 | 26,321.00 | 26,321.00 | 25,736.00 | 25,820.00 | 0.0M |
| 2022-10-07 | 25,904.00 | 25,904.00 | 25,736.00 | 25,736.00 | 0.0M |
| 2022-10-06 | 25,904.00 | 25,904.00 | 25,904.00 | 25,904.00 | 0.0M |
| 2022-10-05 | 26,321.00 | 26,321.00 | 26,321.00 | 26,321.00 | 0.0M |
| 2022-09-27 | 26,739.00 | 26,739.00 | 26,739.00 | 26,739.00 | 0.0M |
| 2022-09-26 | 27,241.00 | 27,241.00 | 27,157.00 | 27,157.00 | 0.0M |
| 2022-09-23 | 27,157.00 | 27,157.00 | 27,157.00 | 27,157.00 | 0.0M |
| 2022-09-22 | 26,823.00 | 27,575.00 | 26,823.00 | 27,408.00 | 0.0M |
| 2022-09-21 | 26,823.00 | 27,575.00 | 26,823.00 | 27,575.00 | 0.0M |
| 2022-09-20 | 27,282.00 | 27,408.00 | 27,282.00 | 27,408.00 | 0.0M |
| 2022-09-19 | 27,324.00 | 27,449.00 | 27,324.00 | 27,449.00 | 0.0M |
| 2022-09-16 | 27,909.00 | 27,909.00 | 27,909.00 | 27,909.00 | 0.0M |
| 2022-09-15 | 26,823.00 | 28,076.00 | 26,823.00 | 27,825.00 | 0.0M |
| 2022-09-14 | 27,157.00 | 27,575.00 | 27,157.00 | 27,241.00 | 0.0M |
| 2022-09-13 | 28,076.00 | 28,076.00 | 27,575.00 | 27,575.00 | 0.0M |
| 2022-09-12 | 28,076.00 | 28,076.00 | 28,076.00 | 28,076.00 | 0.0M |
| 2022-09-09 | 27,575.00 | 29,162.00 | 27,575.00 | 27,658.00 | 0.0M |
| 2022-09-08 | 27,575.00 | 27,825.00 | 26,823.00 | 27,617.00 | 0.0M |
| 2022-09-07 | 27,324.00 | 27,575.00 | 27,324.00 | 27,575.00 | 0.0M |
| 2022-09-06 | 27,032.00 | 27,032.00 | 26,990.00 | 26,990.00 | 0.0M |
| 2022-09-05 | 26,906.00 | 28,243.00 | 26,906.00 | 27,324.00 | 0.0M |
| 2022-08-31 | 27,742.00 | 27,825.00 | 27,742.00 | 27,825.00 | 0.0M |
| 2022-08-30 | 27,241.00 | 27,825.00 | 27,241.00 | 27,825.00 | 0.0M |
| 2022-08-29 | 26,321.00 | 28,452.00 | 26,321.00 | 27,742.00 | 0.0M |
| 2022-08-26 | 27,241.00 | 27,241.00 | 27,241.00 | 27,241.00 | 0.0M |
| 2022-08-25 | 28,619.00 | 28,619.00 | 27,241.00 | 27,617.00 | 0.0M |
| 2022-08-24 | 27,073.00 | 28,619.00 | 27,032.00 | 28,619.00 | 0.0M |
| 2022-08-23 | 28,076.00 | 28,076.00 | 26,906.00 | 26,906.00 | 0.0M |
| 2022-08-22 | 28,828.00 | 28,828.00 | 27,993.00 | 27,993.00 | 0.0M |
| 2022-08-19 | 27,157.00 | 27,157.00 | 27,157.00 | 27,157.00 | 0.0M |
| 2022-08-18 | 27,449.00 | 27,617.00 | 27,408.00 | 27,617.00 | 0.0M |
| 2022-08-17 | 28,786.00 | 28,786.00 | 28,786.00 | 28,786.00 | 0.0M |
| 2022-08-16 | 27,241.00 | 27,241.00 | 27,241.00 | 27,241.00 | 0.0M |
| 2022-08-15 | 25,486.00 | 25,486.00 | 25,486.00 | 25,486.00 | 0.0M |
| 2022-08-12 | 26,321.00 | 27,157.00 | 26,321.00 | 27,157.00 | 0.0M |
| 2022-08-11 | 26,405.00 | 27,157.00 | 26,405.00 | 27,157.00 | 0.0M |
| 2022-08-10 | 25,235.00 | 26,781.00 | 25,235.00 | 26,781.00 | 0.0M |
| 2022-08-09 | 26,154.00 | 26,154.00 | 26,154.00 | 26,154.00 | 0.0M |
| 2022-08-08 | 26,739.00 | 27,157.00 | 26,739.00 | 27,157.00 | 0.0M |
| 2022-08-05 | 27,491.00 | 27,491.00 | 25,945.00 | 25,945.00 | 0.0M |
| 2022-08-04 | 26,656.00 | 26,739.00 | 26,656.00 | 26,739.00 | 0.0M |
| 2022-08-02 | 26,656.00 | 26,656.00 | 26,656.00 | 26,656.00 | 0.0M |
| 2022-07-29 | 26,656.00 | 26,656.00 | 26,405.00 | 26,405.00 | 0.0M |
| 2022-07-27 | 25,904.00 | 26,656.00 | 25,904.00 | 26,656.00 | 0.0M |
| 2022-07-26 | 26,656.00 | 26,656.00 | 26,656.00 | 26,656.00 | 0.0M |
| 2022-07-22 | 25,862.00 | 26,739.00 | 25,862.00 | 26,739.00 | 0.0M |
| 2022-07-21 | 25,152.00 | 25,152.00 | 25,152.00 | 25,152.00 | 0.0M |
| 2022-07-20 | 25,152.00 | 25,235.00 | 25,152.00 | 25,235.00 | 0.0M |
| 2022-07-19 | 25,152.00 | 25,235.00 | 25,152.00 | 25,152.00 | 0.0M |
| 2022-07-18 | 24,734.00 | 25,569.00 | 24,734.00 | 25,068.00 | 0.0M |
| 2022-07-15 | 24,274.00 | 24,650.00 | 24,274.00 | 24,650.00 | 0.0M |
| 2022-07-12 | 25,695.00 | 25,695.00 | 25,695.00 | 25,695.00 | 0.0M |
| 2022-06-30 | 27,324.00 | 27,324.00 | 27,324.00 | 27,324.00 | 0.0M |
| 2022-06-28 | 25,486.00 | 26,739.00 | 25,486.00 | 26,739.00 | 0.0M |
| 2022-06-23 | 25,486.00 | 25,862.00 | 25,110.00 | 25,193.00 | 0.0M |
| 2022-06-21 | 25,193.00 | 26,948.00 | 25,193.00 | 26,948.00 | 0.0M |
| 2022-06-17 | 25,319.00 | 26,906.00 | 25,319.00 | 26,906.00 | 0.0M |
| 2022-06-16 | 25,235.00 | 25,235.00 | 25,152.00 | 25,152.00 | 0.0M |
| 2022-06-14 | 26,697.00 | 26,739.00 | 25,152.00 | 25,152.00 | 0.0M |
| 2022-06-13 | 25,277.00 | 25,277.00 | 25,068.00 | 25,068.00 | 0.0M |
| 2022-06-07 | 25,945.00 | 26,739.00 | 25,945.00 | 26,739.00 | 0.0M |
| 2022-06-03 | 26,739.00 | 26,781.00 | 26,739.00 | 26,781.00 | 0.0M |
| 2022-06-02 | 26,739.00 | 26,739.00 | 26,739.00 | 26,739.00 | 0.0M |
| 2022-06-01 | 27,825.00 | 27,825.00 | 26,823.00 | 26,823.00 | 0.0M |
| 2022-05-31 | 27,825.00 | 27,825.00 | 27,825.00 | 27,825.00 | 0.0M |
| 2022-05-26 | 27,491.00 | 27,825.00 | 26,739.00 | 27,825.00 | 0.0M |
| 2022-05-25 | 27,575.00 | 27,575.00 | 27,575.00 | 27,575.00 | 0.0M |
| 2022-05-24 | 27,575.00 | 27,575.00 | 27,575.00 | 27,575.00 | 0.0M |
| 2022-05-23 | 26,948.00 | 26,948.00 | 26,948.00 | 26,948.00 | 0.0M |
| 2022-05-18 | 28,798.00 | 28,798.00 | 28,798.00 | 28,798.00 | 0.0M |
| 2022-05-06 | 29,361.00 | 29,361.00 | 27,672.00 | 29,200.00 | 0.0M |
| 2022-05-04 | 28,557.00 | 29,723.00 | 28,557.00 | 29,723.00 | 0.0M |
| 2022-04-29 | 30,045.00 | 30,045.00 | 30,045.00 | 30,045.00 | 0.0M |
| 2022-04-27 | 27,350.00 | 30,488.00 | 27,350.00 | 30,488.00 | 0.0M |
| 2022-04-19 | 34,657.00 | 34,657.00 | 34,657.00 | 34,657.00 | 0.0M |
| 2022-04-18 | 35,138.00 | 35,138.00 | 34,657.00 | 34,657.00 | 0.0M |
| 2022-04-15 | 35,138.00 | 35,138.00 | 35,138.00 | 35,138.00 | 0.0M |
| 2022-04-14 | 35,186.00 | 35,186.00 | 35,138.00 | 35,138.00 | 0.0M |
| 2022-04-13 | 34,657.00 | 35,138.00 | 34,657.00 | 35,138.00 | 0.0M |
| 2022-04-12 | 35,138.00 | 35,138.00 | 34,657.00 | 34,657.00 | 0.0M |
| 2022-04-08 | 35,523.00 | 35,523.00 | 35,138.00 | 35,138.00 | 0.0M |
| 2022-04-07 | 35,138.00 | 35,138.00 | 35,138.00 | 35,138.00 | 0.0M |
| 2022-04-05 | 39,450.00 | 39,450.00 | 39,450.00 | 39,450.00 | 0.0M |
| 2022-04-04 | 35,523.00 | 35,523.00 | 35,523.00 | 35,523.00 | 0.0M |
| 2022-04-01 | 35,523.00 | 35,523.00 | 35,523.00 | 35,523.00 | 0.0M |
| 2022-03-31 | 34,657.00 | 35,523.00 | 34,657.00 | 35,523.00 | 0.0M |
| 2022-03-30 | 34,657.00 | 34,657.00 | 34,657.00 | 34,657.00 | 0.0M |
| 2022-03-29 | 34,849.00 | 34,849.00 | 34,657.00 | 34,657.00 | 0.0M |
| 2022-03-28 | 34,657.00 | 34,849.00 | 34,657.00 | 34,657.00 | 0.0M |
| 2022-03-25 | 36,582.00 | 36,582.00 | 34,657.00 | 34,657.00 | 0.0M |
| 2022-03-24 | 34,657.00 | 34,657.00 | 34,657.00 | 34,657.00 | 0.0M |
| 2022-03-23 | 34,657.00 | 34,657.00 | 34,657.00 | 34,657.00 | 0.0M |
| 2022-03-22 | 34,657.00 | 34,657.00 | 34,657.00 | 34,657.00 | 0.0M |
| 2022-03-21 | 35,619.00 | 35,619.00 | 34,657.00 | 34,657.00 | 0.0M |
| 2022-03-18 | 35,716.00 | 35,812.00 | 35,619.00 | 35,812.00 | 0.0M |
| 2022-03-17 | 36,293.00 | 36,293.00 | 35,234.00 | 35,668.00 | 0.0M |
| 2022-03-16 | 34,657.00 | 35,234.00 | 34,657.00 | 35,234.00 | 0.0M |
| 2022-03-15 | 34,272.00 | 34,753.00 | 33,694.00 | 34,753.00 | 0.0M |
| 2022-03-14 | 33,742.00 | 34,368.00 | 33,742.00 | 34,272.00 | 0.0M |
| 2022-03-11 | 33,213.00 | 33,983.00 | 33,213.00 | 33,742.00 | 0.0M |
| 2022-03-10 | 33,213.00 | 34,175.00 | 33,020.00 | 33,694.00 | 0.0M |
| 2022-03-09 | 32,779.00 | 33,213.00 | 32,779.00 | 33,213.00 | 0.0M |
| 2022-03-08 | 32,539.00 | 32,731.00 | 32,539.00 | 32,731.00 | 0.0M |
| 2022-03-07 | 32,394.00 | 32,924.00 | 32,250.00 | 32,731.00 | 0.0M |
| 2022-03-04 | 32,635.00 | 32,635.00 | 32,346.00 | 32,394.00 | 0.0M |
| 2022-03-03 | 32,250.00 | 32,635.00 | 32,250.00 | 32,635.00 | 0.0M |
| 2022-03-02 | 32,539.00 | 32,587.00 | 32,250.00 | 32,250.00 | 0.0M |
| 2022-03-01 | 32,346.00 | 32,346.00 | 32,346.00 | 32,346.00 | 0.0M |
| 2022-02-28 | 33,068.00 | 33,068.00 | 32,250.00 | 32,250.00 | 0.0M |
| 2022-02-25 | 32,250.00 | 32,394.00 | 32,250.00 | 32,394.00 | 0.0M |
| 2022-02-24 | 33,213.00 | 33,213.00 | 32,057.00 | 32,057.00 | 0.0M |
| 2022-02-23 | 31,961.00 | 32,346.00 | 31,961.00 | 32,346.00 | 0.0M |
| 2022-02-22 | 31,961.00 | 32,106.00 | 31,961.00 | 31,961.00 | 0.0M |
| 2022-02-21 | 31,961.00 | 31,961.00 | 31,961.00 | 31,961.00 | 0.0M |
| 2022-02-18 | 32,346.00 | 32,346.00 | 31,865.00 | 31,865.00 | 0.0M |
| 2022-02-16 | 31,865.00 | 32,154.00 | 31,865.00 | 32,154.00 | 0.0M |
| 2022-02-15 | 31,865.00 | 31,865.00 | 31,817.00 | 31,865.00 | 0.0M |
| 2022-02-14 | 31,769.00 | 31,817.00 | 31,672.00 | 31,817.00 | 0.0M |
| 2022-02-11 | 32,346.00 | 32,346.00 | 31,672.00 | 31,769.00 | 0.0M |
| 2022-02-10 | 31,817.00 | 31,961.00 | 31,817.00 | 31,865.00 | 0.0M |
| 2022-02-09 | 31,817.00 | 32,539.00 | 31,817.00 | 32,250.00 | 0.0M |
| 2022-02-08 | 31,769.00 | 32,876.00 | 31,769.00 | 32,876.00 | 0.0M |
| 2022-02-07 | 31,961.00 | 32,250.00 | 31,769.00 | 31,769.00 | 0.0M |
| 2022-01-28 | 31,769.00 | 32,635.00 | 31,576.00 | 31,769.00 | 0.0M |
| 2022-01-27 | 33,165.00 | 33,165.00 | 31,769.00 | 31,769.00 | 0.0M |
| 2022-01-25 | 32,731.00 | 33,165.00 | 32,635.00 | 33,165.00 | 0.0M |
| 2022-01-24 | 32,779.00 | 33,116.00 | 32,346.00 | 33,116.00 | 0.0M |
| 2022-01-21 | 32,731.00 | 33,405.00 | 32,731.00 | 32,779.00 | 0.0M |
| 2022-01-20 | 32,731.00 | 32,731.00 | 32,443.00 | 32,443.00 | 0.0M |
| 2022-01-19 | 32,683.00 | 32,683.00 | 32,539.00 | 32,539.00 | 0.0M |
| 2022-01-18 | 32,731.00 | 32,731.00 | 32,635.00 | 32,635.00 | 0.0M |
| 2022-01-17 | 32,876.00 | 32,876.00 | 32,731.00 | 32,731.00 | 0.0M |
| 2022-01-14 | 33,309.00 | 33,598.00 | 32,731.00 | 33,213.00 | 0.0M |
| 2022-01-13 | 34,175.00 | 34,175.00 | 32,731.00 | 33,598.00 | 0.0M |
| 2022-01-12 | 33,405.00 | 33,405.00 | 33,213.00 | 33,213.00 | 0.0M |
| 2022-01-11 | 33,213.00 | 34,560.00 | 33,116.00 | 33,502.00 | 0.0M |
| 2022-01-10 | 32,924.00 | 33,309.00 | 32,731.00 | 32,972.00 | 0.0M |
| 2022-01-07 | 33,213.00 | 33,213.00 | 32,779.00 | 32,779.00 | 0.0M |
| 2022-01-06 | 32,250.00 | 34,560.00 | 32,250.00 | 33,694.00 | 0.0M |
| 2022-01-05 | 33,405.00 | 34,657.00 | 32,394.00 | 32,731.00 | 0.0M |
| 2022-01-04 | 33,309.00 | 33,309.00 | 33,309.00 | 33,309.00 | 0.0M |