18.05
Última Actualización: 2025-09-30
| 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 | 20.66 | 20.66 | 18.77 | 18.95 | 201.1M |
| 2024-12-30 | 21.01 | 21.35 | 20.62 | 20.86 | 142.2M |
| 2024-12-27 | 21.52 | 21.60 | 20.58 | 20.72 | 182.9M |
| 2024-12-26 | 20.80 | 21.88 | 20.58 | 21.29 | 294.2M |
| 2024-12-25 | 19.27 | 21.41 | 19.10 | 21.01 | 335.8M |
| 2024-12-24 | 18.90 | 19.97 | 18.90 | 19.46 | 143.3M |
| 2024-12-23 | 19.30 | 19.55 | 18.50 | 18.53 | 85.4M |
| 2024-12-20 | 18.74 | 19.87 | 18.67 | 19.41 | 131.4M |
| 2024-12-19 | 18.33 | 18.83 | 18.20 | 18.66 | 45.2M |
| 2024-12-18 | 18.50 | 18.88 | 18.30 | 18.62 | 57.9M |
| 2024-12-17 | 19.00 | 19.05 | 18.37 | 18.45 | 72.9M |
| 2024-12-16 | 18.89 | 19.96 | 18.70 | 19.19 | 107.0M |
| 2024-12-13 | 19.67 | 19.84 | 18.97 | 19.04 | 112.0M |
| 2024-12-12 | 19.86 | 20.03 | 19.31 | 19.91 | 105.3M |
| 2024-12-11 | 19.64 | 20.09 | 19.52 | 19.97 | 98.9M |
| 2024-12-10 | 19.60 | 20.29 | 19.12 | 19.94 | 169.5M |
| 2024-12-09 | 19.07 | 19.09 | 18.55 | 18.80 | 59.7M |
| 2024-12-06 | 19.18 | 19.35 | 18.79 | 19.08 | 68.1M |
| 2024-12-05 | 18.98 | 19.33 | 18.89 | 19.19 | 63.9M |
| 2024-12-04 | 19.23 | 19.54 | 18.85 | 18.97 | 88.4M |
| 2024-12-03 | 20.00 | 20.12 | 19.37 | 19.48 | 97.3M |
| 2024-12-02 | 19.76 | 20.39 | 19.66 | 20.09 | 117.9M |
| 2024-11-29 | 19.50 | 20.20 | 19.09 | 19.75 | 150.2M |
| 2024-11-28 | 19.26 | 20.47 | 19.15 | 19.91 | 200.0M |
| 2024-11-27 | 18.20 | 19.45 | 17.97 | 19.19 | 137.8M |
| 2024-11-26 | 18.96 | 19.29 | 18.13 | 18.23 | 98.2M |
| 2024-11-25 | 19.30 | 19.40 | 18.41 | 18.98 | 142.3M |
| 2024-11-22 | 20.20 | 21.05 | 19.26 | 19.82 | 182.2M |
| 2024-11-21 | 20.40 | 20.89 | 20.20 | 20.31 | 130.8M |
| 2024-11-20 | 20.01 | 21.00 | 19.82 | 20.60 | 171.8M |
| 2024-11-19 | 19.93 | 20.88 | 19.51 | 20.41 | 231.7M |
| 2024-11-18 | 19.30 | 20.35 | 18.31 | 20.33 | 228.6M |
| 2024-11-15 | 20.70 | 20.88 | 19.38 | 19.41 | 165.7M |
| 2024-11-14 | 21.75 | 22.04 | 20.60 | 20.70 | 161.6M |
| 2024-11-13 | 22.80 | 23.12 | 21.53 | 21.97 | 176.3M |
| 2024-11-12 | 24.50 | 24.55 | 22.64 | 22.85 | 215.4M |
| 2024-11-11 | 22.31 | 23.80 | 21.88 | 23.50 | 244.9M |
| 2024-11-08 | 21.40 | 23.20 | 21.37 | 22.31 | 269.7M |
| 2024-11-07 | 23.00 | 23.35 | 21.70 | 21.95 | 352.3M |
| 2024-11-06 | 23.58 | 25.19 | 23.54 | 24.07 | 441.2M |
| 2024-11-05 | 21.87 | 23.30 | 21.87 | 22.90 | 376.9M |
| 2024-11-04 | 22.00 | 23.10 | 20.48 | 21.78 | 437.6M |
| 2024-11-01 | 22.76 | 22.76 | 20.85 | 22.76 | 573.7M |
| 2024-10-31 | 20.69 | 20.69 | 20.30 | 20.69 | 103.6M |
| 2024-10-30 | 16.84 | 18.81 | 16.69 | 18.81 | 121.5M |
| 2024-10-29 | 17.50 | 17.82 | 17.10 | 17.10 | 238.9M |
| 2024-10-28 | 18.00 | 18.75 | 17.65 | 17.93 | 287.6M |
| 2024-10-25 | 16.85 | 18.00 | 16.85 | 17.65 | 271.7M |
| 2024-10-24 | 17.44 | 17.80 | 16.58 | 16.85 | 234.9M |
| 2024-10-23 | 16.69 | 18.87 | 16.69 | 17.70 | 399.6M |
| 2024-10-22 | 18.29 | 18.77 | 17.23 | 17.45 | 486.5M |
| 2024-10-21 | 15.51 | 17.06 | 15.45 | 17.06 | 229.9M |
| 2024-10-18 | 14.50 | 16.08 | 14.41 | 15.51 | 263.7M |
| 2024-10-17 | 14.57 | 15.30 | 14.45 | 14.75 | 192.3M |
| 2024-10-16 | 14.53 | 14.94 | 14.26 | 14.57 | 160.3M |
| 2024-10-15 | 14.10 | 15.58 | 13.85 | 14.89 | 245.4M |
| 2024-10-14 | 13.47 | 14.50 | 13.29 | 14.45 | 156.1M |
| 2024-10-11 | 14.00 | 14.17 | 13.10 | 13.35 | 112.5M |
| 2024-10-10 | 14.76 | 14.99 | 13.85 | 14.19 | 161.7M |
| 2024-10-09 | 15.51 | 16.13 | 14.76 | 14.76 | 223.2M |
| 2024-10-08 | 16.64 | 16.64 | 14.80 | 16.40 | 276.4M |
| 2024-09-30 | 14.58 | 15.23 | 14.05 | 15.13 | 235.6M |
| 2024-09-27 | 13.50 | 14.31 | 13.49 | 14.00 | 201.2M |
| 2024-09-26 | 12.52 | 13.04 | 12.38 | 13.01 | 126.4M |
| 2024-09-25 | 12.77 | 13.13 | 12.52 | 12.59 | 159.7M |
| 2024-09-24 | 11.88 | 12.89 | 11.88 | 12.70 | 179.0M |
| 2024-09-23 | 11.90 | 12.08 | 11.74 | 11.80 | 64.5M |
| 2024-09-20 | 12.29 | 12.36 | 11.88 | 12.00 | 81.5M |
| 2024-09-19 | 12.15 | 12.55 | 11.95 | 12.33 | 92.2M |
| 2024-09-18 | 12.07 | 12.22 | 11.77 | 12.06 | 71.9M |
| 2024-09-13 | 12.56 | 12.60 | 11.97 | 11.97 | 112.5M |
| 2024-09-12 | 12.95 | 13.19 | 12.66 | 12.67 | 93.3M |
| 2024-09-11 | 13.15 | 13.20 | 12.75 | 12.90 | 119.0M |
| 2024-09-10 | 12.70 | 13.69 | 12.70 | 13.38 | 181.0M |
| 2024-09-09 | 12.38 | 13.10 | 12.28 | 12.85 | 122.0M |
| 2024-09-06 | 12.70 | 13.56 | 12.66 | 12.75 | 189.6M |
| 2024-09-05 | 12.63 | 12.90 | 12.53 | 12.72 | 90.1M |
| 2024-09-04 | 12.81 | 12.99 | 12.46 | 12.64 | 102.7M |
| 2024-09-03 | 12.91 | 13.09 | 12.74 | 12.96 | 102.7M |
| 2024-09-02 | 13.25 | 13.73 | 12.88 | 12.91 | 177.3M |
| 2024-08-30 | 12.90 | 13.64 | 12.89 | 13.31 | 247.0M |
| 2024-08-29 | 11.62 | 12.87 | 11.47 | 12.87 | 165.3M |
| 2024-08-28 | 12.18 | 12.23 | 11.67 | 11.70 | 104.4M |
| 2024-08-27 | 12.63 | 12.80 | 12.13 | 12.21 | 175.5M |
| 2024-08-26 | 11.31 | 12.54 | 11.31 | 12.54 | 165.5M |
| 2024-08-23 | 11.92 | 11.94 | 11.40 | 11.40 | 84.7M |
| 2024-08-22 | 11.65 | 11.82 | 11.38 | 11.68 | 90.0M |
| 2024-08-21 | 11.60 | 11.87 | 11.46 | 11.69 | 75.0M |
| 2024-08-20 | 12.00 | 12.05 | 11.50 | 11.66 | 74.9M |
| 2024-08-19 | 12.18 | 12.26 | 12.00 | 12.02 | 58.4M |
| 2024-08-16 | 12.46 | 12.55 | 12.05 | 12.10 | 92.5M |
| 2024-08-15 | 12.41 | 12.62 | 12.27 | 12.46 | 82.4M |
| 2024-08-14 | 12.70 | 12.84 | 12.51 | 12.52 | 76.1M |
| 2024-08-13 | 12.66 | 12.93 | 12.53 | 12.74 | 77.0M |
| 2024-08-12 | 13.11 | 13.18 | 12.58 | 12.72 | 114.5M |
| 2024-08-09 | 13.00 | 14.02 | 13.00 | 13.11 | 182.1M |
| 2024-08-08 | 13.52 | 13.80 | 12.93 | 13.01 | 175.7M |
| 2024-08-07 | 13.93 | 14.32 | 13.40 | 13.55 | 199.6M |
| 2024-08-06 | 15.00 | 15.12 | 13.71 | 14.09 | 225.6M |
| 2024-08-05 | 14.99 | 15.62 | 14.30 | 14.88 | 290.4M |
| 2024-08-02 | 14.59 | 15.76 | 14.30 | 14.90 | 331.7M |
| 2024-08-01 | 13.93 | 15.10 | 13.74 | 14.66 | 278.7M |
| 2024-07-31 | 13.40 | 14.88 | 13.05 | 14.30 | 325.3M |
| 2024-07-30 | 12.86 | 13.84 | 12.70 | 13.64 | 323.2M |
| 2024-07-29 | 11.66 | 12.84 | 11.48 | 12.84 | 238.7M |
| 2024-07-26 | 11.50 | 11.75 | 11.39 | 11.67 | 100.4M |
| 2024-07-25 | 11.14 | 11.82 | 11.08 | 11.52 | 137.3M |
| 2024-07-24 | 11.30 | 11.60 | 11.15 | 11.20 | 79.0M |
| 2024-07-23 | 11.82 | 11.94 | 11.37 | 11.38 | 80.1M |
| 2024-07-22 | 11.56 | 12.03 | 11.56 | 11.90 | 89.7M |
| 2024-07-19 | 11.85 | 11.94 | 11.67 | 11.68 | 81.2M |
| 2024-07-18 | 12.10 | 12.27 | 11.55 | 11.96 | 123.3M |
| 2024-07-17 | 12.94 | 12.95 | 12.22 | 12.22 | 112.6M |
| 2024-07-16 | 12.60 | 13.06 | 12.49 | 12.95 | 99.3M |
| 2024-07-15 | 12.83 | 13.24 | 12.65 | 12.76 | 96.2M |
| 2024-07-12 | 12.78 | 13.00 | 12.55 | 12.84 | 87.6M |
| 2024-07-11 | 12.96 | 13.00 | 12.65 | 12.80 | 93.8M |
| 2024-07-10 | 12.66 | 12.98 | 12.63 | 12.73 | 103.2M |
| 2024-07-09 | 12.30 | 12.87 | 12.25 | 12.84 | 145.2M |
| 2024-07-08 | 12.51 | 12.63 | 12.22 | 12.32 | 61.5M |
| 2024-07-05 | 12.54 | 12.62 | 12.29 | 12.51 | 72.1M |
| 2024-07-04 | 12.85 | 12.92 | 12.40 | 12.54 | 101.8M |
| 2024-07-03 | 13.07 | 13.17 | 12.80 | 12.82 | 80.6M |
| 2024-07-02 | 13.50 | 13.53 | 13.00 | 13.04 | 100.6M |
| 2024-07-01 | 13.29 | 13.62 | 13.16 | 13.58 | 105.8M |
| 2024-06-28 | 13.10 | 13.69 | 13.04 | 13.24 | 149.7M |
| 2024-06-27 | 13.60 | 13.60 | 12.89 | 12.96 | 133.2M |
| 2024-06-26 | 13.55 | 13.79 | 13.25 | 13.70 | 122.0M |
| 2024-06-25 | 14.49 | 14.60 | 13.65 | 13.68 | 131.5M |
| 2024-06-24 | 14.33 | 14.92 | 14.27 | 14.37 | 110.4M |
| 2024-06-21 | 14.66 | 15.01 | 14.38 | 14.65 | 116.8M |
| 2024-06-20 | 15.31 | 15.35 | 14.60 | 14.83 | 180.8M |
| 2024-06-19 | 14.80 | 15.99 | 14.73 | 15.51 | 247.6M |
| 2024-06-18 | 14.55 | 15.04 | 14.46 | 14.84 | 162.3M |
| 2024-06-17 | 14.71 | 15.04 | 14.47 | 14.48 | 122.2M |
| 2024-06-14 | 15.08 | 15.25 | 14.86 | 14.89 | 103.9M |
| 2024-06-13 | 15.10 | 15.36 | 14.91 | 15.17 | 152.3M |
| 2024-06-12 | 15.10 | 15.27 | 15.00 | 15.18 | 146.2M |
| 2024-06-11 | 14.12 | 15.37 | 13.91 | 15.22 | 216.0M |
| 2024-06-07 | 14.21 | 14.79 | 13.76 | 14.55 | 199.0M |
| 2024-06-06 | 15.00 | 15.05 | 14.02 | 14.12 | 189.5M |
| 2024-06-05 | 15.20 | 15.44 | 15.00 | 15.01 | 119.5M |
| 2024-06-04 | 14.90 | 15.48 | 14.80 | 15.34 | 152.8M |
| 2024-06-03 | 14.91 | 15.46 | 14.85 | 15.10 | 171.0M |
| 2024-05-31 | 14.98 | 15.19 | 14.63 | 14.99 | 135.4M |
| 2024-05-30 | 15.53 | 15.57 | 14.81 | 14.95 | 153.1M |
| 2024-05-29 | 15.30 | 15.65 | 15.21 | 15.47 | 139.7M |
| 2024-05-28 | 15.88 | 16.16 | 15.40 | 15.41 | 168.0M |
| 2024-05-27 | 15.98 | 16.38 | 15.42 | 16.11 | 201.1M |
| 2024-05-24 | 17.22 | 17.28 | 16.00 | 16.10 | 259.8M |
| 2024-05-23 | 18.38 | 18.67 | 17.76 | 17.77 | 252.4M |
| 2024-05-22 | 18.00 | 18.45 | 17.50 | 18.35 | 254.1M |
| 2024-05-21 | 17.80 | 18.32 | 17.70 | 18.00 | 236.6M |
| 2024-05-20 | 17.50 | 18.63 | 17.41 | 18.37 | 348.1M |
| 2024-05-17 | 18.00 | 18.88 | 16.90 | 17.80 | 413.5M |
| 2024-05-16 | 16.52 | 17.80 | 16.50 | 17.44 | 374.5M |
| 2024-05-15 | 16.13 | 17.47 | 16.00 | 16.21 | 293.7M |
| 2024-05-14 | 15.82 | 16.64 | 15.47 | 16.37 | 251.4M |
| 2024-05-13 | 15.34 | 16.15 | 15.27 | 15.77 | 181.1M |
| 2024-05-10 | 16.45 | 16.68 | 15.56 | 15.68 | 222.6M |
| 2024-05-09 | 16.27 | 16.93 | 15.61 | 16.60 | 265.2M |
| 2024-05-08 | 15.35 | 17.17 | 15.01 | 16.39 | 306.2M |
| 2024-05-07 | 16.24 | 16.85 | 15.96 | 16.18 | 259.7M |
| 2024-05-06 | 15.85 | 16.65 | 15.81 | 16.17 | 249.0M |
| 2024-04-30 | 17.61 | 17.66 | 16.25 | 16.25 | 350.1M |
| 2024-04-29 | 16.41 | 18.06 | 16.06 | 18.06 | 453.5M |
| 2024-04-26 | 16.93 | 17.52 | 15.88 | 16.42 | 489.8M |
| 2024-04-25 | 15.84 | 16.71 | 15.70 | 16.71 | 350.5M |
| 2024-04-24 | 13.61 | 15.19 | 13.56 | 15.19 | 250.1M |
| 2024-04-23 | 13.93 | 14.83 | 13.81 | 13.81 | 263.3M |
| 2024-04-22 | 15.05 | 15.24 | 14.46 | 14.46 | 204.8M |
| 2024-04-19 | 14.50 | 16.07 | 14.31 | 16.07 | 419.2M |
| 2024-04-18 | 13.90 | 15.32 | 13.50 | 14.61 | 386.6M |
| 2024-04-17 | 13.20 | 14.17 | 13.12 | 13.93 | 290.7M |
| 2024-04-16 | 12.76 | 13.38 | 12.63 | 12.91 | 214.1M |
| 2024-04-15 | 13.01 | 13.30 | 12.71 | 12.89 | 189.7M |
| 2024-04-12 | 12.90 | 13.58 | 12.90 | 13.02 | 210.9M |
| 2024-04-11 | 14.00 | 14.00 | 13.43 | 13.43 | 245.4M |
| 2024-04-10 | 13.94 | 15.43 | 13.63 | 14.92 | 373.8M |
| 2024-04-09 | 14.42 | 14.70 | 13.93 | 14.03 | 219.0M |
| 2024-04-08 | 14.60 | 14.64 | 14.24 | 14.36 | 198.3M |
| 2024-04-03 | 14.65 | 14.86 | 14.21 | 14.27 | 300.0M |
| 2024-04-02 | 16.13 | 16.79 | 14.63 | 14.80 | 433.1M |
| 2024-04-01 | 16.88 | 17.00 | 16.00 | 16.26 | 297.2M |
| 2024-03-29 | 16.90 | 17.31 | 16.35 | 16.90 | 391.0M |
| 2024-03-28 | 14.87 | 15.74 | 14.77 | 15.74 | 192.6M |
| 2024-03-27 | 14.48 | 14.98 | 13.95 | 14.31 | 295.2M |
| 2024-03-26 | 14.38 | 15.18 | 14.00 | 15.13 | 341.8M |
| 2024-03-25 | 14.57 | 14.88 | 14.35 | 14.43 | 222.9M |
| 2024-03-22 | 14.72 | 14.89 | 14.20 | 14.61 | 262.2M |
| 2024-03-21 | 14.00 | 15.29 | 13.90 | 14.73 | 359.5M |
| 2024-03-20 | 14.20 | 14.75 | 14.03 | 14.26 | 357.1M |
| 2024-03-19 | 13.58 | 14.41 | 13.48 | 14.09 | 421.6M |
| 2024-03-18 | 12.29 | 13.11 | 12.20 | 13.11 | 148.4M |
| 2024-03-15 | 10.99 | 11.92 | 10.41 | 11.92 | 436.7M |
| 2024-03-14 | 11.36 | 11.49 | 10.47 | 10.84 | 350.3M |
| 2024-03-13 | 11.15 | 11.65 | 10.66 | 11.36 | 444.5M |
| 2024-03-12 | 10.16 | 10.63 | 10.00 | 10.63 | 217.3M |
| 2024-03-11 | 9.10 | 9.66 | 8.95 | 9.66 | 190.7M |
| 2024-03-08 | 7.99 | 8.83 | 7.67 | 8.78 | 260.8M |
| 2024-03-07 | 7.98 | 8.26 | 7.62 | 8.03 | 175.7M |
| 2024-03-06 | 7.70 | 8.56 | 7.65 | 7.84 | 243.7M |
| 2024-03-05 | 7.25 | 8.05 | 7.19 | 7.78 | 127.0M |
| 2024-03-04 | 7.40 | 7.57 | 7.18 | 7.33 | 103.9M |
| 2024-03-01 | 7.25 | 7.40 | 7.13 | 7.28 | 126.7M |
| 2024-02-29 | 6.71 | 7.16 | 6.71 | 7.16 | 156.5M |
| 2024-02-28 | 6.92 | 7.07 | 6.46 | 6.51 | 110.4M |
| 2024-02-27 | 6.90 | 7.02 | 6.81 | 7.00 | 88.6M |
| 2024-02-26 | 6.91 | 7.16 | 6.70 | 7.05 | 131.8M |
| 2024-02-23 | 6.53 | 6.77 | 6.42 | 6.65 | 102.7M |
| 2024-02-22 | 6.31 | 6.75 | 6.17 | 6.56 | 128.0M |
| 2024-02-21 | 6.30 | 6.56 | 6.23 | 6.24 | 122.8M |
| 2024-02-20 | 6.19 | 6.43 | 6.08 | 6.29 | 113.9M |
| 2024-02-19 | 5.91 | 6.66 | 5.71 | 6.44 | 201.4M |
| 2024-02-08 | 6.26 | 6.26 | 5.98 | 6.05 | 172.8M |
| 2024-02-07 | 5.69 | 5.69 | 5.69 | 5.69 | 11.4M |
| 2024-02-06 | 4.85 | 5.17 | 4.83 | 5.17 | 21.7M |
| 2024-02-05 | 5.15 | 5.36 | 4.68 | 4.70 | 70.3M |
| 2024-02-02 | 5.35 | 5.45 | 4.97 | 5.20 | 59.9M |
| 2024-02-01 | 5.15 | 5.57 | 5.06 | 5.35 | 56.8M |
| 2024-01-31 | 5.25 | 5.39 | 5.11 | 5.25 | 42.4M |
| 2024-01-30 | 5.48 | 5.56 | 5.25 | 5.29 | 34.5M |
| 2024-01-29 | 5.68 | 5.68 | 5.46 | 5.50 | 33.1M |
| 2024-01-26 | 5.73 | 5.84 | 5.57 | 5.60 | 48.1M |
| 2024-01-25 | 5.60 | 5.78 | 5.54 | 5.75 | 91.3M |
| 2024-01-24 | 5.47 | 5.74 | 5.43 | 5.62 | 118.1M |
| 2024-01-23 | 4.89 | 5.38 | 4.83 | 5.38 | 53.3M |
| 2024-01-22 | 5.16 | 5.23 | 4.83 | 4.89 | 49.1M |
| 2024-01-19 | 5.39 | 5.40 | 5.18 | 5.19 | 44.2M |
| 2024-01-18 | 5.29 | 5.45 | 5.22 | 5.43 | 62.6M |
| 2024-01-17 | 5.66 | 5.69 | 5.35 | 5.36 | 92.5M |
| 2024-01-16 | 5.27 | 5.70 | 5.26 | 5.63 | 128.2M |
| 2024-01-15 | 5.19 | 5.36 | 5.08 | 5.25 | 106.9M |
| 2024-01-12 | 5.48 | 5.60 | 5.23 | 5.25 | 151.1M |
| 2024-01-11 | 4.70 | 5.09 | 4.67 | 5.09 | 50.8M |
| 2024-01-10 | 4.55 | 4.70 | 4.48 | 4.63 | 18.4M |
| 2024-01-09 | 4.61 | 4.65 | 4.53 | 4.57 | 12.4M |
| 2024-01-08 | 4.75 | 4.75 | 4.61 | 4.61 | 12.2M |
| 2024-01-05 | 4.79 | 4.85 | 4.73 | 4.77 | 14.8M |
| 2024-01-04 | 4.81 | 4.81 | 4.75 | 4.80 | 10.5M |
| 2024-01-03 | 4.88 | 4.90 | 4.78 | 4.83 | 14.2M |
| 2024-01-02 | 4.94 | 4.95 | 4.89 | 4.90 | 13.9M |