55.32
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 | 43.49 | 43.49 | 42.00 | 42.11 | 0.7M |
| 2024-12-30 | 44.08 | 44.50 | 42.59 | 43.18 | 0.9M |
| 2024-12-27 | 45.60 | 46.08 | 43.80 | 44.38 | 1.2M |
| 2024-12-26 | 45.61 | 46.50 | 44.88 | 45.66 | 0.9M |
| 2024-12-25 | 47.30 | 47.53 | 45.05 | 45.88 | 0.5M |
| 2024-12-24 | 46.02 | 47.81 | 45.80 | 47.34 | 0.8M |
| 2024-12-23 | 48.09 | 48.09 | 45.54 | 46.81 | 0.8M |
| 2024-12-20 | 46.82 | 48.50 | 46.52 | 48.00 | 1.0M |
| 2024-12-19 | 45.36 | 47.32 | 44.80 | 46.82 | 0.6M |
| 2024-12-18 | 46.20 | 46.55 | 43.87 | 45.81 | 0.7M |
| 2024-12-17 | 47.62 | 49.83 | 45.00 | 45.55 | 1.8M |
| 2024-12-16 | 50.05 | 50.05 | 47.00 | 47.71 | 1.6M |
| 2024-12-13 | 51.09 | 51.11 | 50.00 | 50.08 | 0.8M |
| 2024-12-12 | 50.20 | 52.29 | 49.50 | 50.93 | 1.2M |
| 2024-12-11 | 50.94 | 50.95 | 49.03 | 49.97 | 0.9M |
| 2024-12-10 | 50.00 | 52.85 | 49.00 | 50.95 | 2.4M |
| 2024-12-09 | 49.22 | 49.78 | 48.00 | 48.90 | 1.0M |
| 2024-12-06 | 48.82 | 49.60 | 47.85 | 49.22 | 0.7M |
| 2024-12-05 | 48.54 | 49.12 | 48.17 | 48.82 | 0.6M |
| 2024-12-04 | 48.66 | 50.00 | 48.00 | 48.54 | 1.1M |
| 2024-12-03 | 49.00 | 51.50 | 48.51 | 49.16 | 1.2M |
| 2024-12-02 | 50.86 | 51.00 | 48.66 | 49.00 | 1.9M |
| 2024-11-29 | 49.81 | 51.71 | 49.10 | 50.86 | 0.9M |
| 2024-11-28 | 49.80 | 50.88 | 49.33 | 49.81 | 0.8M |
| 2024-11-27 | 48.50 | 50.00 | 47.16 | 49.80 | 1.1M |
| 2024-11-26 | 49.40 | 50.23 | 48.50 | 48.96 | 0.5M |
| 2024-11-25 | 48.60 | 49.58 | 47.86 | 49.45 | 0.9M |
| 2024-11-22 | 52.23 | 52.74 | 49.02 | 49.07 | 1.6M |
| 2024-11-21 | 50.00 | 53.77 | 49.31 | 52.22 | 2.3M |
| 2024-11-20 | 48.00 | 49.76 | 48.00 | 49.08 | 1.1M |
| 2024-11-19 | 49.00 | 49.53 | 47.29 | 48.64 | 1.3M |
| 2024-11-18 | 51.30 | 51.50 | 46.00 | 48.99 | 1.4M |
| 2024-11-15 | 52.41 | 54.16 | 50.25 | 50.88 | 1.4M |
| 2024-11-14 | 54.02 | 54.62 | 51.80 | 52.35 | 0.9M |
| 2024-11-13 | 53.50 | 56.90 | 52.98 | 54.20 | 1.9M |
| 2024-11-12 | 52.22 | 54.49 | 50.50 | 54.47 | 2.6M |
| 2024-11-11 | 49.44 | 51.50 | 48.86 | 51.48 | 1.1M |
| 2024-11-08 | 50.00 | 52.23 | 49.60 | 49.93 | 1.4M |
| 2024-11-07 | 48.90 | 50.46 | 48.00 | 50.00 | 1.3M |
| 2024-11-06 | 48.46 | 49.50 | 48.18 | 48.89 | 1.2M |
| 2024-11-05 | 46.89 | 49.54 | 46.00 | 48.80 | 1.5M |
| 2024-11-04 | 44.17 | 47.10 | 43.76 | 46.94 | 1.6M |
| 2024-11-01 | 46.55 | 47.10 | 44.03 | 44.17 | 1.3M |
| 2024-10-31 | 46.99 | 48.00 | 46.38 | 46.75 | 1.4M |
| 2024-10-30 | 46.63 | 47.88 | 46.15 | 46.99 | 0.9M |
| 2024-10-29 | 48.29 | 49.00 | 47.00 | 47.02 | 1.1M |
| 2024-10-28 | 49.10 | 49.34 | 47.25 | 48.01 | 1.3M |
| 2024-10-25 | 48.50 | 49.71 | 47.67 | 48.86 | 1.8M |
| 2024-10-24 | 48.39 | 48.51 | 47.22 | 47.74 | 1.0M |
| 2024-10-23 | 49.55 | 50.00 | 47.41 | 48.39 | 1.9M |
| 2024-10-22 | 50.75 | 50.78 | 48.32 | 49.60 | 1.9M |
| 2024-10-21 | 48.70 | 51.39 | 48.15 | 50.08 | 2.7M |
| 2024-10-18 | 46.69 | 49.85 | 46.69 | 48.90 | 2.7M |
| 2024-10-17 | 46.86 | 48.93 | 46.50 | 47.14 | 2.1M |
| 2024-10-16 | 46.37 | 47.80 | 45.60 | 46.65 | 1.8M |
| 2024-10-15 | 47.38 | 48.20 | 45.06 | 46.98 | 2.4M |
| 2024-10-14 | 43.28 | 47.50 | 43.28 | 46.92 | 3.7M |
| 2024-10-11 | 45.19 | 46.60 | 42.86 | 43.24 | 2.8M |
| 2024-10-10 | 43.69 | 47.50 | 43.51 | 45.19 | 3.3M |
| 2024-10-09 | 48.00 | 48.00 | 43.60 | 43.68 | 3.3M |
| 2024-10-08 | 51.38 | 51.40 | 45.00 | 48.50 | 3.8M |
| 2024-09-30 | 40.52 | 43.60 | 37.44 | 42.88 | 4.3M |
| 2024-09-27 | 34.02 | 37.09 | 34.02 | 37.04 | 2.9M |
| 2024-09-26 | 33.70 | 33.95 | 33.00 | 33.85 | 1.6M |
| 2024-09-25 | 34.04 | 34.48 | 33.00 | 33.28 | 1.7M |
| 2024-09-24 | 32.51 | 33.70 | 32.50 | 33.58 | 1.7M |
| 2024-09-23 | 32.80 | 33.13 | 31.81 | 32.64 | 1.2M |
| 2024-09-20 | 34.97 | 34.97 | 32.93 | 32.93 | 1.4M |
| 2024-09-19 | 34.89 | 35.22 | 34.71 | 35.00 | 0.7M |
| 2024-09-18 | 35.02 | 35.45 | 34.70 | 34.90 | 0.6M |
| 2024-09-13 | 36.40 | 36.61 | 34.78 | 35.02 | 1.5M |
| 2024-09-12 | 37.33 | 37.89 | 36.20 | 36.38 | 1.6M |
| 2024-09-11 | 38.63 | 38.99 | 36.60 | 37.33 | 2.1M |
| 2024-09-10 | 40.68 | 41.48 | 39.50 | 39.53 | 2.5M |
| 2024-09-09 | 39.25 | 40.81 | 39.01 | 39.50 | 1.8M |
| 2024-09-06 | 38.90 | 39.90 | 38.21 | 39.00 | 1.2M |
| 2024-09-05 | 38.30 | 39.22 | 37.88 | 38.88 | 0.9M |
| 2024-09-04 | 39.31 | 39.31 | 38.08 | 38.30 | 1.0M |
| 2024-09-03 | 39.01 | 40.28 | 38.22 | 39.55 | 1.2M |
| 2024-09-02 | 39.50 | 41.50 | 39.20 | 39.40 | 1.6M |
| 2024-08-30 | 39.55 | 40.38 | 39.10 | 39.63 | 2.2M |
| 2024-08-29 | 37.60 | 39.96 | 36.84 | 39.55 | 2.7M |
| 2024-08-28 | 37.79 | 38.39 | 36.00 | 37.38 | 1.2M |
| 2024-08-27 | 37.38 | 38.61 | 36.91 | 37.79 | 1.3M |
| 2024-08-26 | 38.00 | 38.36 | 36.85 | 37.46 | 1.0M |
| 2024-08-23 | 37.11 | 38.28 | 36.50 | 38.00 | 0.9M |
| 2024-08-22 | 38.15 | 38.39 | 37.02 | 37.30 | 1.1M |
| 2024-08-21 | 36.96 | 38.98 | 35.35 | 38.15 | 1.7M |
| 2024-08-20 | 36.31 | 38.14 | 36.01 | 37.48 | 1.9M |
| 2024-08-19 | 37.00 | 37.39 | 36.40 | 36.56 | 0.7M |
| 2024-08-16 | 37.00 | 37.69 | 36.60 | 37.00 | 0.9M |
| 2024-08-15 | 37.01 | 37.50 | 35.26 | 37.30 | 2.0M |
| 2024-08-14 | 38.90 | 40.00 | 37.52 | 38.00 | 2.4M |
| 2024-08-13 | 37.22 | 38.50 | 36.20 | 38.49 | 2.2M |
| 2024-08-12 | 38.00 | 38.80 | 36.50 | 37.20 | 0.8M |
| 2024-08-09 | 37.49 | 38.05 | 36.82 | 37.48 | 1.1M |
| 2024-08-08 | 37.27 | 38.21 | 36.36 | 37.50 | 1.7M |
| 2024-08-07 | 35.42 | 38.50 | 35.42 | 37.50 | 2.2M |
| 2024-08-06 | 36.59 | 36.69 | 35.00 | 35.72 | 1.0M |
| 2024-08-05 | 37.33 | 37.78 | 35.40 | 35.50 | 1.3M |
| 2024-08-02 | 37.64 | 38.31 | 37.35 | 37.75 | 0.8M |
| 2024-08-01 | 37.90 | 38.90 | 37.77 | 38.15 | 1.1M |
| 2024-07-31 | 36.00 | 39.45 | 35.51 | 37.92 | 2.3M |
| 2024-07-30 | 35.70 | 37.32 | 35.20 | 36.25 | 1.3M |
| 2024-07-29 | 35.70 | 36.01 | 35.10 | 35.70 | 0.8M |
| 2024-07-26 | 35.22 | 35.98 | 35.00 | 35.70 | 0.8M |
| 2024-07-25 | 35.80 | 37.50 | 35.15 | 35.23 | 1.3M |
| 2024-07-24 | 36.03 | 37.18 | 35.50 | 35.97 | 1.2M |
| 2024-07-23 | 37.00 | 38.20 | 36.50 | 36.90 | 2.1M |
| 2024-07-22 | 35.00 | 38.80 | 34.73 | 37.37 | 2.4M |
| 2024-07-19 | 35.28 | 35.85 | 34.40 | 35.27 | 1.1M |
| 2024-07-18 | 36.00 | 36.00 | 33.58 | 35.23 | 2.0M |
| 2024-07-17 | 39.90 | 40.00 | 36.50 | 36.65 | 2.4M |
| 2024-07-16 | 40.50 | 41.70 | 39.10 | 40.25 | 3.3M |
| 2024-07-15 | 37.08 | 41.00 | 36.31 | 40.79 | 3.9M |
| 2024-07-12 | 36.99 | 37.44 | 36.11 | 36.30 | 1.0M |
| 2024-07-11 | 36.50 | 37.79 | 35.66 | 37.40 | 2.0M |
| 2024-07-10 | 36.00 | 37.95 | 35.30 | 36.65 | 2.3M |
| 2024-07-09 | 35.21 | 36.99 | 34.43 | 36.70 | 2.2M |
| 2024-07-08 | 35.79 | 36.04 | 34.66 | 34.97 | 1.1M |
| 2024-07-05 | 36.64 | 36.64 | 34.93 | 35.83 | 1.4M |
| 2024-07-04 | 38.16 | 39.00 | 36.93 | 36.93 | 1.7M |
| 2024-07-03 | 38.68 | 38.93 | 37.33 | 37.60 | 1.3M |
| 2024-07-02 | 38.50 | 39.68 | 38.00 | 38.60 | 1.2M |
| 2024-07-01 | 39.50 | 39.50 | 37.24 | 39.00 | 1.7M |
| 2024-06-28 | 40.00 | 41.00 | 39.18 | 39.79 | 2.0M |
| 2024-06-27 | 39.20 | 41.60 | 38.68 | 39.91 | 2.3M |
| 2024-06-26 | 40.18 | 40.50 | 37.36 | 39.69 | 2.9M |
| 2024-06-25 | 42.37 | 42.60 | 38.55 | 41.00 | 3.4M |
| 2024-06-24 | 40.95 | 43.87 | 39.51 | 43.45 | 5.3M |
| 2024-06-21 | 37.78 | 42.10 | 37.78 | 41.80 | 5.5M |
| 2024-06-20 | 37.26 | 37.70 | 35.30 | 36.79 | 2.1M |
| 2024-06-19 | 36.99 | 38.37 | 36.35 | 37.59 | 3.2M |
| 2024-06-18 | 34.30 | 37.24 | 34.12 | 37.07 | 3.1M |
| 2024-06-17 | 35.17 | 35.50 | 34.00 | 34.30 | 1.2M |
| 2024-06-14 | 35.04 | 35.23 | 34.13 | 34.66 | 1.3M |
| 2024-06-13 | 34.87 | 35.37 | 34.31 | 34.94 | 1.8M |
| 2024-06-12 | 33.60 | 36.46 | 33.50 | 35.00 | 2.7M |
| 2024-06-11 | 32.33 | 33.59 | 30.50 | 33.42 | 1.9M |
| 2024-06-07 | 33.60 | 33.80 | 32.13 | 32.36 | 1.4M |
| 2024-06-06 | 34.46 | 35.30 | 32.61 | 33.05 | 2.1M |
| 2024-06-05 | 35.26 | 35.26 | 34.30 | 34.80 | 1.3M |
| 2024-06-04 | 35.80 | 35.80 | 33.81 | 35.26 | 2.4M |
| 2024-06-03 | 35.90 | 36.68 | 35.38 | 35.98 | 2.9M |
| 2024-05-31 | 35.00 | 36.28 | 34.73 | 35.85 | 2.6M |
| 2024-05-30 | 35.21 | 35.87 | 33.52 | 34.90 | 2.8M |
| 2024-05-29 | 35.26 | 36.30 | 34.84 | 35.24 | 2.0M |
| 2024-05-28 | 35.79 | 36.50 | 35.27 | 35.44 | 2.0M |
| 2024-05-27 | 35.86 | 37.50 | 35.03 | 36.32 | 3.2M |
| 2024-05-24 | 37.00 | 37.62 | 35.40 | 36.00 | 3.7M |
| 2024-05-23 | 38.32 | 38.32 | 36.24 | 36.34 | 5.1M |
| 2024-05-22 | 39.90 | 41.37 | 37.88 | 40.30 | 7.2M |
| 2024-05-21 | 43.00 | 45.97 | 40.88 | 41.81 | 6.1M |
| 2024-05-20 | 39.30 | 46.80 | 38.66 | 43.90 | 7.8M |
| 2024-05-17 | 39.00 | 42.50 | 37.58 | 41.00 | 6.6M |
| 2024-05-16 | 33.85 | 39.77 | 33.71 | 38.93 | 6.2M |
| 2024-05-15 | 35.62 | 35.90 | 33.70 | 34.45 | 4.7M |
| 2024-05-14 | 30.45 | 36.90 | 29.61 | 36.12 | 6.5M |
| 2024-05-13 | 30.30 | 31.34 | 28.55 | 30.85 | 3.6M |
| 2024-05-10 | 30.14 | 33.33 | 29.86 | 31.23 | 5.5M |
| 2024-05-09 | 29.41 | 32.00 | 29.00 | 30.12 | 5.2M |
| 2024-05-08 | 29.30 | 30.44 | 28.71 | 30.00 | 4.7M |
| 2024-05-07 | 26.25 | 31.54 | 25.95 | 30.72 | 7.1M |
| 2024-05-06 | 25.30 | 26.50 | 24.90 | 26.28 | 3.1M |
| 2024-04-30 | 25.39 | 25.83 | 24.58 | 24.88 | 2.3M |
| 2024-04-29 | 24.83 | 26.48 | 24.22 | 25.76 | 3.4M |
| 2024-04-26 | 23.58 | 24.58 | 23.58 | 24.50 | 2.5M |
| 2024-04-25 | 24.23 | 24.51 | 23.61 | 24.23 | 2.5M |
| 2024-04-24 | 24.42 | 25.20 | 23.93 | 24.55 | 3.9M |
| 2024-04-23 | 23.26 | 26.12 | 22.85 | 25.09 | 5.9M |
| 2024-04-22 | 21.46 | 23.81 | 21.11 | 23.81 | 3.4M |
| 2024-04-19 | 19.76 | 19.98 | 19.23 | 19.84 | 1.3M |
| 2024-04-18 | 18.97 | 19.80 | 18.23 | 19.76 | 2.1M |
| 2024-04-17 | 17.00 | 19.66 | 17.00 | 19.14 | 2.6M |
| 2024-04-16 | 19.38 | 19.38 | 16.60 | 16.74 | 2.0M |
| 2024-04-15 | 22.20 | 22.29 | 19.21 | 19.44 | 2.4M |
| 2024-04-12 | 22.31 | 23.46 | 22.17 | 22.27 | 1.2M |
| 2024-04-11 | 22.08 | 22.80 | 21.63 | 22.23 | 1.0M |
| 2024-04-10 | 22.71 | 22.94 | 21.69 | 22.00 | 1.0M |
| 2024-04-09 | 22.08 | 22.93 | 22.08 | 22.62 | 0.9M |
| 2024-04-08 | 23.20 | 23.35 | 22.02 | 22.07 | 1.2M |
| 2024-04-03 | 24.05 | 24.16 | 23.05 | 23.37 | 1.0M |
| 2024-04-02 | 24.44 | 24.64 | 24.01 | 24.22 | 1.2M |
| 2024-04-01 | 24.00 | 24.47 | 23.81 | 24.40 | 1.3M |
| 2024-03-29 | 23.73 | 24.17 | 23.21 | 24.15 | 1.6M |
| 2024-03-28 | 22.88 | 23.99 | 22.88 | 23.96 | 1.8M |
| 2024-03-27 | 23.34 | 24.20 | 22.80 | 23.13 | 1.8M |
| 2024-03-26 | 23.85 | 23.94 | 22.80 | 23.34 | 1.7M |
| 2024-03-25 | 24.65 | 25.19 | 23.66 | 23.90 | 1.6M |
| 2024-03-22 | 25.50 | 25.50 | 24.34 | 24.94 | 2.4M |
| 2024-03-21 | 25.20 | 25.79 | 25.16 | 25.45 | 2.3M |
| 2024-03-20 | 25.60 | 25.82 | 24.80 | 25.44 | 3.0M |
| 2024-03-19 | 26.27 | 26.61 | 25.63 | 25.64 | 3.8M |
| 2024-03-18 | 25.85 | 26.83 | 25.56 | 26.56 | 4.8M |
| 2024-03-15 | 25.17 | 27.48 | 24.74 | 26.37 | 6.2M |
| 2024-03-14 | 24.68 | 28.50 | 24.27 | 25.71 | 6.4M |
| 2024-03-13 | 25.01 | 25.11 | 24.18 | 24.72 | 4.6M |
| 2024-03-12 | 24.06 | 25.60 | 23.81 | 25.49 | 7.8M |
| 2024-03-11 | 24.08 | 24.50 | 23.50 | 24.44 | 6.8M |
| 2024-03-08 | 25.52 | 26.39 | 24.28 | 24.81 | 10.4M |
| 2024-03-07 | 25.98 | 28.22 | 25.98 | 28.22 | 13.2M |
| 2024-03-06 | 19.33 | 23.52 | 19.33 | 23.52 | 6.0M |
| 2024-03-05 | 20.00 | 20.15 | 19.42 | 19.60 | 1.4M |
| 2024-03-04 | 20.54 | 20.84 | 19.57 | 20.23 | 1.6M |
| 2024-03-01 | 20.25 | 20.80 | 20.10 | 20.53 | 1.8M |
| 2024-02-29 | 19.63 | 20.57 | 19.01 | 20.34 | 2.6M |
| 2024-02-28 | 22.00 | 22.58 | 19.40 | 19.53 | 4.3M |
| 2024-02-27 | 21.18 | 22.46 | 21.02 | 22.12 | 3.6M |
| 2024-02-26 | 21.11 | 23.66 | 20.40 | 22.26 | 4.7M |
| 2024-02-23 | 19.60 | 22.30 | 18.75 | 20.68 | 4.3M |
| 2024-02-22 | 17.61 | 20.00 | 17.60 | 19.79 | 3.0M |
| 2024-02-21 | 16.79 | 18.58 | 16.46 | 17.80 | 2.5M |
| 2024-02-20 | 16.14 | 16.99 | 15.69 | 16.87 | 2.3M |
| 2024-02-19 | 15.38 | 16.66 | 15.21 | 15.92 | 2.1M |
| 2024-02-08 | 13.21 | 15.28 | 12.91 | 15.22 | 2.8M |
| 2024-02-07 | 15.04 | 15.50 | 12.73 | 13.50 | 4.1M |
| 2024-02-06 | 14.35 | 15.75 | 13.25 | 14.99 | 3.7M |
| 2024-02-05 | 18.39 | 18.39 | 14.73 | 15.41 | 3.8M |
| 2024-02-02 | 20.38 | 20.60 | 17.80 | 18.41 | 2.3M |
| 2024-02-01 | 20.80 | 20.80 | 19.12 | 20.30 | 2.7M |
| 2024-01-31 | 22.08 | 22.08 | 20.21 | 20.85 | 2.0M |
| 2024-01-30 | 23.18 | 23.20 | 22.01 | 22.08 | 1.2M |
| 2024-01-29 | 24.43 | 24.43 | 22.90 | 23.00 | 1.4M |
| 2024-01-26 | 24.32 | 24.68 | 24.06 | 24.06 | 0.9M |
| 2024-01-25 | 22.89 | 24.20 | 22.58 | 24.14 | 1.1M |
| 2024-01-24 | 22.78 | 23.09 | 21.96 | 22.78 | 1.5M |
| 2024-01-23 | 23.19 | 23.30 | 22.20 | 22.55 | 1.7M |
| 2024-01-22 | 24.91 | 25.18 | 22.91 | 23.15 | 1.5M |
| 2024-01-19 | 25.40 | 25.53 | 24.75 | 24.75 | 1.2M |
| 2024-01-18 | 25.78 | 26.05 | 24.47 | 25.52 | 1.6M |
| 2024-01-17 | 26.60 | 26.77 | 25.78 | 25.80 | 0.7M |
| 2024-01-16 | 26.93 | 27.38 | 26.33 | 26.69 | 1.1M |
| 2024-01-15 | 27.28 | 27.28 | 26.77 | 26.87 | 0.8M |
| 2024-01-12 | 27.72 | 28.19 | 27.05 | 27.13 | 0.9M |
| 2024-01-11 | 27.30 | 27.96 | 26.87 | 27.77 | 1.0M |
| 2024-01-10 | 28.27 | 28.46 | 27.36 | 27.36 | 1.2M |
| 2024-01-09 | 27.82 | 28.82 | 27.51 | 28.27 | 1.6M |
| 2024-01-08 | 27.91 | 28.27 | 27.50 | 27.50 | 0.8M |
| 2024-01-05 | 28.56 | 28.85 | 27.91 | 28.02 | 0.7M |
| 2024-01-04 | 28.39 | 28.60 | 28.05 | 28.56 | 0.9M |
| 2024-01-03 | 28.91 | 28.91 | 28.08 | 28.38 | 1.1M |
| 2024-01-02 | 28.42 | 29.04 | 28.42 | 28.91 | 1.4M |