33.85
Última Actualización: 2025-09-29
| 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 | 26.31 | 26.48 | 25.01 | 25.30 | 8.1M |
| 2024-12-30 | 27.08 | 27.13 | 26.08 | 26.60 | 9.9M |
| 2024-12-27 | 26.50 | 27.90 | 26.20 | 27.25 | 12.2M |
| 2024-12-26 | 25.58 | 27.26 | 25.45 | 26.55 | 12.5M |
| 2024-12-25 | 25.02 | 25.67 | 24.40 | 25.34 | 7.5M |
| 2024-12-24 | 25.93 | 26.15 | 24.60 | 25.28 | 9.6M |
| 2024-12-23 | 25.54 | 26.69 | 25.51 | 25.64 | 13.7M |
| 2024-12-20 | 25.20 | 26.18 | 24.85 | 25.70 | 11.4M |
| 2024-12-19 | 24.10 | 26.40 | 23.78 | 25.52 | 15.8M |
| 2024-12-18 | 23.53 | 24.24 | 23.04 | 24.02 | 5.9M |
| 2024-12-17 | 24.20 | 25.17 | 23.68 | 23.94 | 8.8M |
| 2024-12-16 | 24.90 | 24.90 | 23.88 | 23.97 | 6.0M |
| 2024-12-13 | 25.48 | 26.10 | 24.90 | 24.98 | 8.2M |
| 2024-12-12 | 25.66 | 26.20 | 25.06 | 25.48 | 8.1M |
| 2024-12-11 | 25.05 | 26.14 | 24.83 | 25.48 | 9.7M |
| 2024-12-10 | 25.04 | 25.50 | 24.52 | 25.28 | 11.2M |
| 2024-12-09 | 24.80 | 25.09 | 24.25 | 24.43 | 5.7M |
| 2024-12-06 | 25.16 | 25.45 | 24.65 | 25.03 | 8.4M |
| 2024-12-05 | 25.00 | 25.53 | 24.80 | 25.49 | 7.0M |
| 2024-12-04 | 25.51 | 26.55 | 25.00 | 25.27 | 9.2M |
| 2024-12-03 | 26.19 | 26.22 | 25.26 | 25.62 | 9.2M |
| 2024-12-02 | 25.73 | 26.38 | 25.25 | 25.96 | 14.4M |
| 2024-11-29 | 26.70 | 26.70 | 25.47 | 25.96 | 20.0M |
| 2024-11-28 | 24.35 | 26.52 | 24.03 | 26.52 | 17.6M |
| 2024-11-27 | 24.07 | 24.13 | 23.02 | 24.11 | 7.8M |
| 2024-11-26 | 24.31 | 25.09 | 23.99 | 24.30 | 8.0M |
| 2024-11-25 | 23.60 | 25.10 | 23.55 | 24.35 | 11.6M |
| 2024-11-22 | 24.60 | 25.00 | 23.30 | 23.32 | 8.1M |
| 2024-11-21 | 25.00 | 25.17 | 24.26 | 24.77 | 7.9M |
| 2024-11-20 | 24.10 | 25.22 | 23.88 | 25.00 | 10.7M |
| 2024-11-19 | 23.60 | 24.40 | 23.18 | 24.09 | 9.1M |
| 2024-11-18 | 26.31 | 26.33 | 23.44 | 23.68 | 13.1M |
| 2024-11-15 | 26.20 | 26.75 | 25.43 | 25.57 | 11.6M |
| 2024-11-14 | 27.53 | 27.97 | 25.90 | 26.06 | 15.4M |
| 2024-11-13 | 28.00 | 28.68 | 26.90 | 28.16 | 14.6M |
| 2024-11-12 | 29.00 | 30.30 | 27.20 | 27.67 | 22.1M |
| 2024-11-11 | 26.86 | 28.60 | 26.52 | 28.49 | 19.1M |
| 2024-11-08 | 26.18 | 27.20 | 26.14 | 26.49 | 17.1M |
| 2024-11-07 | 26.07 | 26.61 | 24.86 | 26.18 | 16.6M |
| 2024-11-06 | 27.06 | 28.36 | 25.72 | 26.09 | 29.0M |
| 2024-11-05 | 25.75 | 27.00 | 25.00 | 26.38 | 20.3M |
| 2024-11-04 | 24.36 | 26.80 | 24.36 | 26.00 | 23.0M |
| 2024-11-01 | 26.16 | 27.91 | 24.25 | 24.37 | 31.3M |
| 2024-10-31 | 28.00 | 29.41 | 25.40 | 26.17 | 38.6M |
| 2024-10-30 | 25.04 | 26.74 | 24.72 | 26.74 | 23.7M |
| 2024-10-29 | 23.36 | 25.30 | 23.02 | 24.31 | 24.1M |
| 2024-10-28 | 23.30 | 24.08 | 22.62 | 23.31 | 18.0M |
| 2024-10-25 | 23.96 | 24.18 | 22.80 | 23.68 | 25.4M |
| 2024-10-24 | 21.76 | 23.94 | 21.39 | 23.94 | 21.0M |
| 2024-10-23 | 22.60 | 22.60 | 21.54 | 21.76 | 21.6M |
| 2024-10-22 | 21.50 | 23.53 | 21.14 | 22.90 | 31.8M |
| 2024-10-21 | 21.00 | 22.75 | 20.81 | 21.39 | 32.1M |
| 2024-10-18 | 19.17 | 20.86 | 19.10 | 20.86 | 21.8M |
| 2024-10-17 | 18.88 | 19.28 | 18.78 | 18.96 | 6.6M |
| 2024-10-16 | 18.60 | 19.40 | 18.40 | 18.69 | 6.3M |
| 2024-10-15 | 18.70 | 19.84 | 18.62 | 18.85 | 9.7M |
| 2024-10-14 | 17.50 | 19.00 | 17.42 | 18.90 | 11.1M |
| 2024-10-11 | 18.28 | 18.58 | 17.17 | 17.42 | 9.1M |
| 2024-10-10 | 19.20 | 19.87 | 17.99 | 18.64 | 14.9M |
| 2024-10-09 | 20.10 | 20.45 | 19.20 | 19.20 | 14.5M |
| 2024-10-08 | 21.36 | 21.36 | 19.77 | 21.33 | 19.5M |
| 2024-09-30 | 18.60 | 19.42 | 18.18 | 19.42 | 16.4M |
| 2024-09-27 | 16.90 | 17.89 | 16.90 | 17.65 | 7.6M |
| 2024-09-26 | 16.25 | 16.65 | 15.98 | 16.63 | 7.1M |
| 2024-09-25 | 16.25 | 16.84 | 16.18 | 16.25 | 7.8M |
| 2024-09-24 | 15.50 | 16.17 | 15.33 | 16.12 | 9.5M |
| 2024-09-23 | 16.11 | 16.27 | 15.80 | 15.87 | 3.9M |
| 2024-09-20 | 16.01 | 16.26 | 16.00 | 16.11 | 3.1M |
| 2024-09-19 | 16.20 | 16.60 | 16.00 | 16.12 | 4.6M |
| 2024-09-18 | 16.85 | 16.89 | 15.99 | 16.20 | 4.1M |
| 2024-09-13 | 17.30 | 17.35 | 16.68 | 16.74 | 4.8M |
| 2024-09-12 | 17.62 | 18.20 | 17.25 | 17.30 | 5.4M |
| 2024-09-11 | 17.67 | 17.97 | 17.42 | 17.42 | 5.6M |
| 2024-09-10 | 17.79 | 18.16 | 17.35 | 17.98 | 11.2M |
| 2024-09-09 | 17.41 | 19.02 | 17.12 | 18.28 | 16.2M |
| 2024-09-06 | 17.74 | 17.80 | 17.23 | 17.29 | 3.2M |
| 2024-09-05 | 18.07 | 18.08 | 17.60 | 17.80 | 3.5M |
| 2024-09-04 | 18.30 | 18.49 | 17.63 | 17.94 | 5.9M |
| 2024-09-03 | 18.30 | 19.00 | 18.00 | 18.56 | 7.1M |
| 2024-09-02 | 18.45 | 18.99 | 18.20 | 18.21 | 8.3M |
| 2024-08-30 | 17.82 | 19.22 | 17.75 | 18.49 | 11.0M |
| 2024-08-29 | 16.99 | 17.80 | 16.76 | 17.65 | 7.1M |
| 2024-08-28 | 16.85 | 17.25 | 16.64 | 16.95 | 5.8M |
| 2024-08-27 | 17.25 | 18.09 | 16.83 | 17.01 | 9.6M |
| 2024-08-26 | 16.97 | 17.57 | 16.75 | 16.97 | 4.1M |
| 2024-08-23 | 16.70 | 16.88 | 16.31 | 16.67 | 4.0M |
| 2024-08-22 | 17.18 | 17.18 | 16.65 | 16.72 | 3.7M |
| 2024-08-21 | 17.05 | 17.48 | 17.02 | 17.17 | 4.0M |
| 2024-08-20 | 17.62 | 17.80 | 17.10 | 17.16 | 5.2M |
| 2024-08-19 | 18.40 | 18.56 | 17.63 | 17.69 | 7.9M |
| 2024-08-16 | 18.43 | 19.30 | 18.35 | 18.78 | 7.4M |
| 2024-08-15 | 18.02 | 18.79 | 17.99 | 18.42 | 6.0M |
| 2024-08-14 | 18.25 | 18.55 | 18.01 | 18.24 | 3.9M |
| 2024-08-13 | 17.91 | 18.35 | 17.71 | 18.15 | 3.8M |
| 2024-08-12 | 18.65 | 19.06 | 17.69 | 17.90 | 8.2M |
| 2024-08-09 | 18.79 | 19.19 | 18.49 | 18.97 | 5.8M |
| 2024-08-08 | 18.98 | 19.05 | 18.36 | 18.55 | 5.4M |
| 2024-08-07 | 19.00 | 19.65 | 18.83 | 19.16 | 5.3M |
| 2024-08-06 | 19.22 | 19.29 | 18.40 | 19.07 | 6.5M |
| 2024-08-05 | 19.46 | 19.91 | 18.60 | 18.62 | 7.6M |
| 2024-08-02 | 19.98 | 20.68 | 19.82 | 20.02 | 6.9M |
| 2024-08-01 | 20.20 | 20.50 | 19.79 | 20.20 | 7.5M |
| 2024-07-31 | 19.13 | 20.30 | 19.12 | 20.20 | 9.7M |
| 2024-07-30 | 19.28 | 19.68 | 18.70 | 19.34 | 5.5M |
| 2024-07-29 | 19.42 | 19.72 | 19.27 | 19.32 | 5.6M |
| 2024-07-26 | 19.30 | 19.66 | 18.92 | 19.32 | 7.0M |
| 2024-07-25 | 19.55 | 20.30 | 18.80 | 19.38 | 10.3M |
| 2024-07-24 | 19.70 | 20.01 | 19.12 | 19.35 | 8.4M |
| 2024-07-23 | 20.55 | 20.55 | 19.67 | 19.75 | 11.0M |
| 2024-07-22 | 19.09 | 20.96 | 18.99 | 20.96 | 7.4M |
| 2024-07-19 | 18.60 | 19.66 | 18.60 | 19.05 | 4.8M |
| 2024-07-18 | 18.96 | 18.96 | 18.17 | 18.85 | 6.3M |
| 2024-07-17 | 19.91 | 20.12 | 19.15 | 19.15 | 5.4M |
| 2024-07-16 | 19.40 | 20.41 | 19.37 | 20.14 | 6.6M |
| 2024-07-15 | 19.73 | 19.75 | 19.20 | 19.38 | 3.2M |
| 2024-07-12 | 20.26 | 20.26 | 19.67 | 19.77 | 3.9M |
| 2024-07-11 | 20.17 | 20.41 | 19.80 | 20.27 | 6.2M |
| 2024-07-10 | 19.83 | 20.33 | 19.65 | 19.87 | 5.6M |
| 2024-07-09 | 18.60 | 19.99 | 18.51 | 19.92 | 7.7M |
| 2024-07-08 | 19.14 | 19.53 | 18.76 | 18.85 | 3.5M |
| 2024-07-05 | 19.05 | 19.35 | 18.59 | 19.17 | 4.0M |
| 2024-07-04 | 19.65 | 19.85 | 18.97 | 19.02 | 5.2M |
| 2024-07-03 | 19.70 | 20.53 | 19.06 | 19.71 | 7.3M |
| 2024-07-02 | 20.35 | 20.40 | 19.80 | 19.89 | 4.2M |
| 2024-07-01 | 20.35 | 20.72 | 19.96 | 20.34 | 4.9M |
| 2024-06-28 | 19.95 | 20.97 | 19.68 | 20.65 | 6.9M |
| 2024-06-27 | 20.40 | 21.25 | 19.93 | 19.99 | 6.7M |
| 2024-06-26 | 19.62 | 20.70 | 19.02 | 20.58 | 7.3M |
| 2024-06-25 | 20.20 | 20.24 | 19.40 | 19.60 | 7.1M |
| 2024-06-24 | 21.49 | 21.49 | 20.13 | 20.24 | 7.2M |
| 2024-06-21 | 21.69 | 21.88 | 21.28 | 21.48 | 6.4M |
| 2024-06-20 | 22.32 | 22.50 | 21.88 | 21.90 | 9.2M |
| 2024-06-19 | 22.91 | 23.35 | 22.33 | 22.50 | 12.4M |
| 2024-06-18 | 22.45 | 24.00 | 22.45 | 22.91 | 20.6M |
| 2024-06-17 | 22.02 | 22.25 | 21.80 | 21.82 | 7.3M |
| 2024-06-14 | 22.80 | 22.80 | 21.90 | 22.34 | 12.8M |
| 2024-06-13 | 21.80 | 22.74 | 21.60 | 22.53 | 16.9M |
| 2024-06-12 | 21.60 | 22.10 | 21.30 | 21.71 | 9.9M |
| 2024-06-11 | 20.81 | 21.99 | 20.23 | 21.85 | 12.3M |
| 2024-06-07 | 21.00 | 21.19 | 20.40 | 20.83 | 10.5M |
| 2024-06-06 | 22.22 | 22.48 | 20.75 | 20.89 | 17.4M |
| 2024-06-05 | 21.81 | 22.28 | 21.54 | 21.80 | 11.3M |
| 2024-06-04 | 22.01 | 22.18 | 21.29 | 21.82 | 11.0M |
| 2024-06-03 | 22.30 | 22.73 | 21.92 | 22.20 | 11.4M |
| 2024-05-31 | 22.31 | 23.15 | 22.31 | 22.42 | 9.9M |
| 2024-05-30 | 22.80 | 23.26 | 22.25 | 22.50 | 12.5M |
| 2024-05-29 | 23.76 | 23.88 | 22.82 | 23.00 | 16.5M |
| 2024-05-28 | 23.68 | 24.77 | 23.51 | 23.88 | 18.7M |
| 2024-05-27 | 23.91 | 24.30 | 22.40 | 24.13 | 26.8M |
| 2024-05-24 | 25.60 | 25.60 | 23.14 | 23.61 | 31.2M |
| 2024-05-23 | 26.79 | 26.89 | 25.58 | 25.75 | 35.3M |
| 2024-05-22 | 26.30 | 28.46 | 25.54 | 27.57 | 54.1M |
| 2024-05-21 | 26.30 | 26.30 | 25.41 | 26.30 | 38.9M |
| 2024-05-20 | 23.91 | 23.91 | 23.91 | 23.91 | 2.4M |
| 2024-05-17 | 21.73 | 21.73 | 21.73 | 21.73 | 4.3M |
| 2024-05-16 | 19.60 | 20.08 | 19.60 | 19.75 | 3.3M |
| 2024-05-15 | 19.85 | 20.38 | 19.39 | 19.39 | 3.6M |
| 2024-05-14 | 20.09 | 20.25 | 19.65 | 19.90 | 4.5M |
| 2024-05-13 | 20.69 | 20.69 | 20.00 | 20.06 | 7.2M |
| 2024-05-10 | 20.91 | 21.85 | 20.50 | 21.42 | 10.1M |
| 2024-05-09 | 20.69 | 21.54 | 20.54 | 20.82 | 5.8M |
| 2024-05-08 | 21.08 | 21.23 | 20.47 | 20.75 | 5.0M |
| 2024-05-07 | 20.60 | 22.19 | 20.39 | 21.37 | 9.0M |
| 2024-05-06 | 20.69 | 21.15 | 20.51 | 20.60 | 5.8M |
| 2024-04-30 | 21.08 | 21.31 | 20.26 | 20.64 | 8.3M |
| 2024-04-29 | 20.69 | 21.62 | 20.52 | 21.45 | 7.0M |
| 2024-04-26 | 19.89 | 21.14 | 19.79 | 20.65 | 7.1M |
| 2024-04-25 | 19.34 | 19.79 | 19.08 | 19.56 | 3.4M |
| 2024-04-24 | 18.70 | 19.46 | 18.69 | 19.45 | 4.6M |
| 2024-04-23 | 18.94 | 19.37 | 18.65 | 18.70 | 3.3M |
| 2024-04-22 | 18.75 | 19.09 | 18.12 | 18.62 | 5.0M |
| 2024-04-19 | 19.65 | 19.80 | 18.99 | 19.15 | 4.4M |
| 2024-04-18 | 19.59 | 20.39 | 19.26 | 19.78 | 8.8M |
| 2024-04-17 | 18.11 | 19.59 | 18.11 | 19.59 | 6.2M |
| 2024-04-16 | 19.26 | 19.29 | 17.69 | 17.81 | 9.3M |
| 2024-04-15 | 20.66 | 20.66 | 19.08 | 19.51 | 7.6M |
| 2024-04-12 | 20.54 | 21.35 | 20.52 | 20.68 | 4.9M |
| 2024-04-11 | 20.48 | 21.07 | 20.31 | 20.56 | 4.0M |
| 2024-04-10 | 22.23 | 22.29 | 20.46 | 20.75 | 7.9M |
| 2024-04-09 | 22.11 | 22.77 | 21.65 | 22.19 | 7.8M |
| 2024-04-08 | 24.00 | 24.45 | 22.19 | 22.65 | 13.7M |
| 2024-04-03 | 24.00 | 25.23 | 23.39 | 24.64 | 17.1M |
| 2024-04-02 | 24.62 | 24.82 | 23.04 | 23.54 | 16.0M |
| 2024-04-01 | 23.31 | 24.59 | 22.93 | 24.59 | 8.8M |
| 2024-03-29 | 22.05 | 22.46 | 21.50 | 22.35 | 6.2M |
| 2024-03-28 | 21.85 | 22.95 | 21.59 | 22.27 | 9.4M |
| 2024-03-27 | 21.53 | 22.12 | 21.41 | 21.46 | 7.0M |
| 2024-03-26 | 22.30 | 22.69 | 21.39 | 21.49 | 8.5M |
| 2024-03-25 | 22.65 | 24.61 | 22.22 | 22.29 | 12.4M |
| 2024-03-22 | 23.31 | 23.32 | 22.82 | 22.89 | 5.4M |
| 2024-03-21 | 23.84 | 23.96 | 22.92 | 23.30 | 9.3M |
| 2024-03-20 | 23.93 | 24.22 | 23.67 | 23.84 | 7.5M |
| 2024-03-19 | 24.76 | 24.92 | 23.76 | 23.84 | 10.8M |
| 2024-03-18 | 24.15 | 25.20 | 23.49 | 24.82 | 16.4M |
| 2024-03-15 | 25.22 | 25.22 | 23.01 | 24.17 | 21.1M |
| 2024-03-14 | 25.19 | 26.31 | 24.10 | 24.79 | 16.9M |
| 2024-03-13 | 26.36 | 26.77 | 24.89 | 25.70 | 27.6M |
| 2024-03-12 | 23.77 | 24.96 | 23.46 | 24.96 | 26.3M |
| 2024-03-11 | 20.49 | 22.80 | 20.49 | 22.69 | 16.1M |
| 2024-03-08 | 18.92 | 21.04 | 18.90 | 20.81 | 14.2M |
| 2024-03-07 | 20.18 | 20.50 | 19.08 | 19.12 | 9.1M |
| 2024-03-06 | 20.21 | 20.59 | 19.65 | 20.04 | 14.4M |
| 2024-03-05 | 20.76 | 21.93 | 20.46 | 20.83 | 17.3M |
| 2024-03-04 | 20.36 | 20.51 | 19.49 | 19.94 | 5.4M |
| 2024-03-01 | 19.69 | 20.68 | 19.69 | 20.11 | 7.0M |
| 2024-02-29 | 18.47 | 20.00 | 18.46 | 19.83 | 8.5M |
| 2024-02-28 | 20.73 | 21.22 | 18.64 | 18.65 | 12.2M |
| 2024-02-27 | 19.69 | 20.73 | 19.19 | 20.71 | 10.4M |
| 2024-02-26 | 19.45 | 20.81 | 18.80 | 19.63 | 16.5M |
| 2024-02-23 | 18.00 | 19.18 | 17.71 | 18.92 | 7.9M |
| 2024-02-22 | 17.23 | 18.15 | 17.20 | 17.90 | 5.9M |
| 2024-02-21 | 16.92 | 17.85 | 16.54 | 17.34 | 7.1M |
| 2024-02-20 | 16.92 | 17.81 | 16.52 | 17.26 | 9.2M |
| 2024-02-19 | 16.11 | 17.11 | 16.02 | 16.92 | 13.2M |
| 2024-02-08 | 14.54 | 15.55 | 13.08 | 15.55 | 10.7M |
| 2024-02-07 | 14.77 | 14.98 | 13.65 | 14.14 | 10.4M |
| 2024-02-06 | 13.69 | 15.42 | 13.23 | 14.67 | 11.2M |
| 2024-02-05 | 16.27 | 16.27 | 14.69 | 14.69 | 9.0M |
| 2024-02-02 | 16.92 | 17.28 | 15.65 | 16.32 | 5.8M |
| 2024-02-01 | 16.86 | 17.26 | 16.46 | 16.95 | 5.1M |
| 2024-01-31 | 17.66 | 18.16 | 16.82 | 16.95 | 6.6M |
| 2024-01-30 | 18.01 | 18.91 | 17.91 | 18.11 | 6.2M |
| 2024-01-29 | 18.85 | 19.06 | 17.98 | 18.08 | 5.0M |
| 2024-01-26 | 19.58 | 19.62 | 18.87 | 18.99 | 4.5M |
| 2024-01-25 | 18.60 | 19.99 | 18.32 | 19.73 | 6.3M |
| 2024-01-24 | 18.92 | 18.96 | 17.91 | 18.56 | 5.5M |
| 2024-01-23 | 19.08 | 19.27 | 18.54 | 18.60 | 5.7M |
| 2024-01-22 | 20.20 | 20.49 | 18.92 | 19.08 | 6.0M |
| 2024-01-19 | 20.39 | 21.00 | 20.13 | 20.25 | 4.3M |
| 2024-01-18 | 20.19 | 20.57 | 19.64 | 20.39 | 5.5M |
| 2024-01-17 | 21.05 | 21.05 | 20.06 | 20.14 | 4.1M |
| 2024-01-16 | 21.57 | 21.63 | 20.65 | 20.99 | 5.7M |
| 2024-01-15 | 21.67 | 21.83 | 21.20 | 21.29 | 3.5M |
| 2024-01-12 | 22.12 | 22.20 | 21.45 | 21.67 | 4.7M |
| 2024-01-11 | 21.87 | 22.60 | 21.87 | 22.12 | 3.7M |
| 2024-01-10 | 22.75 | 22.75 | 21.99 | 21.99 | 3.6M |
| 2024-01-09 | 22.76 | 23.25 | 22.50 | 22.76 | 4.0M |
| 2024-01-08 | 23.83 | 23.83 | 22.69 | 22.77 | 4.7M |
| 2024-01-05 | 24.00 | 24.49 | 23.69 | 23.91 | 3.4M |
| 2024-01-04 | 24.04 | 24.52 | 23.66 | 24.11 | 3.9M |
| 2024-01-03 | 24.61 | 25.11 | 23.42 | 23.96 | 6.4M |
| 2024-01-02 | 26.00 | 26.34 | 24.80 | 24.95 | 4.9M |