9.25
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 |
|---|---|---|---|---|---|
| 2024-12-27 | 13.90 | 14.30 | 13.80 | 14.30 | 0.5M |
| 2024-12-26 | 13.40 | 13.86 | 13.32 | 13.86 | 2.0M |
| 2024-12-23 | 13.00 | 13.36 | 12.88 | 13.36 | 0.3M |
| 2024-12-20 | 12.94 | 13.14 | 12.94 | 13.00 | 0.8M |
| 2024-12-19 | 13.00 | 13.08 | 12.96 | 12.98 | 0.8M |
| 2024-12-18 | 13.04 | 13.10 | 13.00 | 13.00 | 3.4M |
| 2024-12-17 | 13.36 | 13.36 | 12.98 | 13.20 | 4.2M |
| 2024-12-16 | 13.28 | 13.36 | 12.98 | 13.36 | 2.0M |
| 2024-12-13 | 13.00 | 13.28 | 12.98 | 13.28 | 0.8M |
| 2024-12-12 | 13.02 | 13.08 | 12.94 | 13.00 | 2.3M |
| 2024-12-11 | 13.70 | 13.74 | 13.00 | 13.02 | 2.9M |
| 2024-12-10 | 13.38 | 13.70 | 13.30 | 13.70 | 1.0M |
| 2024-12-09 | 13.88 | 13.88 | 13.42 | 13.42 | 3.4M |
| 2024-12-06 | 13.52 | 13.88 | 13.46 | 13.88 | 0.9M |
| 2024-12-05 | 14.08 | 14.08 | 13.48 | 13.52 | 4.3M |
| 2024-12-04 | 13.62 | 14.02 | 13.40 | 13.94 | 0.8M |
| 2024-12-03 | 13.48 | 13.74 | 13.48 | 13.50 | 0.5M |
| 2024-12-02 | 13.10 | 13.48 | 13.00 | 13.40 | 0.4M |
| 2024-11-29 | 12.86 | 13.10 | 12.80 | 13.00 | 1.8M |
| 2024-11-28 | 13.20 | 13.20 | 12.86 | 13.00 | 0.7M |
| 2024-11-27 | 13.34 | 13.58 | 12.86 | 13.00 | 0.5M |
| 2024-11-26 | 13.60 | 13.60 | 13.26 | 13.34 | 0.6M |
| 2024-11-25 | 13.02 | 13.60 | 12.82 | 13.60 | 1.0M |
| 2024-11-22 | 13.58 | 13.60 | 13.00 | 13.00 | 1.0M |
| 2024-11-21 | 13.92 | 13.94 | 13.42 | 13.58 | 0.6M |
| 2024-11-20 | 14.10 | 14.10 | 13.70 | 13.94 | 1.1M |
| 2024-11-19 | 14.60 | 14.60 | 14.00 | 14.06 | 1.7M |
| 2024-11-18 | 14.70 | 14.86 | 14.40 | 14.50 | 0.4M |
| 2024-11-15 | 14.22 | 14.88 | 14.20 | 14.70 | 0.6M |
| 2024-11-14 | 15.10 | 15.42 | 14.22 | 14.22 | 0.9M |
| 2024-11-13 | 15.34 | 15.42 | 15.10 | 15.10 | 1.0M |
| 2024-11-12 | 15.60 | 15.64 | 15.36 | 15.36 | 1.0M |
| 2024-11-11 | 15.90 | 15.90 | 15.52 | 15.60 | 0.5M |
| 2024-11-08 | 15.80 | 15.96 | 15.62 | 15.90 | 0.5M |
| 2024-11-07 | 16.00 | 16.00 | 15.62 | 15.80 | 0.5M |
| 2024-11-06 | 16.00 | 16.00 | 15.68 | 16.00 | 0.5M |
| 2024-11-05 | 16.00 | 16.10 | 15.98 | 16.04 | 0.9M |
| 2024-11-04 | 16.00 | 16.30 | 15.80 | 15.98 | 0.5M |
| 2024-10-31 | 15.62 | 16.10 | 15.50 | 16.10 | 0.6M |
| 2024-10-30 | 15.68 | 15.76 | 15.50 | 15.50 | 0.9M |
| 2024-10-29 | 16.00 | 16.10 | 15.54 | 15.68 | 2.0M |
| 2024-10-28 | 16.38 | 16.62 | 16.22 | 16.40 | 0.5M |
| 2024-10-25 | 16.60 | 16.62 | 16.22 | 16.22 | 0.6M |
| 2024-10-24 | 16.80 | 16.80 | 16.50 | 16.60 | 0.5M |
| 2024-10-23 | 16.60 | 16.80 | 16.44 | 16.74 | 2.0M |
| 2024-10-22 | 16.90 | 16.90 | 16.42 | 16.60 | 0.9M |
| 2024-10-21 | 17.00 | 17.18 | 16.86 | 17.00 | 1.0M |
| 2024-10-18 | 17.28 | 17.28 | 16.94 | 17.00 | 0.6M |
| 2024-10-17 | 17.00 | 17.30 | 16.94 | 17.00 | 2.4M |
| 2024-10-16 | 16.90 | 17.18 | 16.80 | 16.98 | 6.6M |
| 2024-10-15 | 16.60 | 16.90 | 16.60 | 16.84 | 1.6M |
| 2024-10-14 | 15.90 | 16.70 | 15.90 | 16.48 | 4.3M |
| 2024-10-11 | 16.10 | 16.20 | 15.62 | 15.70 | 2.0M |
| 2024-10-10 | 16.54 | 16.54 | 15.60 | 16.10 | 10.3M |
| 2024-10-09 | 17.00 | 17.00 | 16.34 | 16.42 | 2.6M |
| 2024-10-08 | 17.10 | 17.18 | 16.92 | 16.92 | 2.8M |
| 2024-10-07 | 16.94 | 17.28 | 16.92 | 17.00 | 4.3M |
| 2024-10-04 | 17.32 | 17.40 | 16.80 | 16.94 | 7.9M |
| 2024-10-03 | 17.80 | 17.84 | 17.40 | 17.40 | 3.8M |
| 2024-10-02 | 18.04 | 18.26 | 17.70 | 17.80 | 2.7M |
| 2024-10-01 | 18.30 | 18.40 | 18.10 | 18.10 | 0.5M |
| 2024-09-30 | 18.40 | 18.40 | 18.10 | 18.30 | 0.7M |
| 2024-09-27 | 18.00 | 18.50 | 18.00 | 18.40 | 0.7M |
| 2024-09-26 | 17.92 | 18.20 | 17.92 | 18.02 | 1.9M |
| 2024-09-25 | 18.08 | 18.40 | 17.92 | 17.92 | 0.5M |
| 2024-09-24 | 18.10 | 18.46 | 17.98 | 17.98 | 1.1M |
| 2024-09-23 | 18.00 | 18.20 | 17.80 | 18.20 | 1.4M |
| 2024-09-20 | 17.40 | 18.50 | 17.28 | 18.00 | 7.2M |
| 2024-09-19 | 17.52 | 17.74 | 17.20 | 17.20 | 0.9M |
| 2024-09-18 | 17.72 | 17.96 | 17.50 | 17.52 | 1.5M |
| 2024-09-17 | 17.82 | 18.00 | 17.72 | 17.74 | 1.0M |
| 2024-09-16 | 17.90 | 18.08 | 17.86 | 17.86 | 3.1M |
| 2024-09-13 | 18.08 | 18.10 | 17.86 | 17.86 | 1.3M |
| 2024-09-12 | 18.00 | 18.08 | 17.92 | 18.00 | 0.6M |
| 2024-09-11 | 18.18 | 18.18 | 17.80 | 18.00 | 3.0M |
| 2024-09-10 | 18.10 | 18.18 | 17.98 | 18.06 | 1.4M |
| 2024-09-09 | 18.00 | 18.20 | 17.96 | 18.18 | 3.8M |
| 2024-09-06 | 17.68 | 18.08 | 17.52 | 18.00 | 3.4M |
| 2024-09-05 | 17.56 | 17.90 | 17.52 | 17.64 | 1.4M |
| 2024-09-04 | 17.60 | 17.60 | 17.50 | 17.50 | 0.8M |
| 2024-09-03 | 18.14 | 18.20 | 17.50 | 17.50 | 1.5M |
| 2024-09-02 | 18.40 | 18.50 | 18.14 | 18.14 | 0.3M |
| 2024-08-30 | 18.12 | 18.80 | 17.94 | 18.80 | 4.4M |
| 2024-08-29 | 17.98 | 18.04 | 17.96 | 18.00 | 2.5M |
| 2024-08-28 | 17.86 | 18.20 | 17.86 | 18.00 | 1.7M |
| 2024-08-27 | 17.98 | 18.20 | 17.80 | 17.80 | 0.4M |
| 2024-08-22 | 17.98 | 18.38 | 17.98 | 17.98 | 0.5M |
| 2024-08-21 | 17.90 | 18.04 | 17.80 | 17.98 | 1.0M |
| 2024-08-20 | 18.18 | 18.18 | 17.90 | 17.90 | 0.3M |
| 2024-08-19 | 18.00 | 18.28 | 18.00 | 18.00 | 0.4M |
| 2024-08-16 | 17.96 | 18.14 | 17.80 | 18.00 | 2.0M |
| 2024-08-15 | 17.80 | 17.80 | 17.56 | 17.80 | 5.7M |
| 2024-08-14 | 17.90 | 17.90 | 17.60 | 17.80 | 0.5M |
| 2024-08-13 | 17.80 | 17.88 | 17.64 | 17.80 | 3.9M |
| 2024-08-12 | 17.90 | 17.90 | 17.50 | 17.80 | 0.8M |
| 2024-08-09 | 17.68 | 17.90 | 17.22 | 17.90 | 0.8M |
| 2024-08-08 | 17.00 | 17.82 | 17.00 | 17.50 | 1.7M |
| 2024-08-07 | 16.50 | 17.00 | 16.46 | 17.00 | 1.8M |
| 2024-08-06 | 16.40 | 16.58 | 16.22 | 16.50 | 8.6M |
| 2024-08-05 | 16.70 | 16.72 | 16.20 | 16.70 | 1.0M |
| 2024-08-02 | 17.28 | 17.28 | 16.50 | 16.70 | 3.7M |
| 2024-08-01 | 17.50 | 17.78 | 17.30 | 17.30 | 3.2M |
| 2024-07-31 | 17.90 | 17.90 | 17.38 | 17.50 | 4.2M |
| 2024-07-30 | 17.86 | 17.96 | 17.56 | 17.90 | 0.5M |
| 2024-07-29 | 17.66 | 17.90 | 17.50 | 17.80 | 2.2M |
| 2024-07-26 | 17.56 | 17.90 | 17.50 | 17.66 | 0.8M |
| 2024-07-25 | 18.00 | 18.00 | 17.56 | 17.56 | 0.5M |
| 2024-07-23 | 18.00 | 18.00 | 17.82 | 18.00 | 0.4M |
| 2024-07-22 | 18.00 | 18.00 | 17.82 | 17.90 | 1.4M |
| 2024-07-19 | 18.00 | 18.00 | 17.72 | 17.90 | 0.4M |
| 2024-07-18 | 17.96 | 18.00 | 17.72 | 17.90 | 0.6M |
| 2024-07-17 | 17.96 | 17.96 | 17.72 | 17.96 | 1.1M |
| 2024-07-16 | 17.70 | 18.00 | 17.70 | 17.70 | 0.4M |
| 2024-07-15 | 18.00 | 18.18 | 17.66 | 17.70 | 0.3M |
| 2024-07-12 | 17.30 | 18.00 | 17.26 | 18.00 | 1.5M |
| 2024-07-11 | 17.60 | 17.72 | 17.20 | 17.30 | 3.5M |
| 2024-07-10 | 18.04 | 18.14 | 17.38 | 17.38 | 1.1M |
| 2024-07-09 | 18.10 | 18.20 | 18.00 | 18.02 | 0.4M |
| 2024-07-08 | 18.24 | 18.50 | 18.02 | 18.10 | 0.5M |
| 2024-07-05 | 18.04 | 18.58 | 18.04 | 18.24 | 0.4M |
| 2024-07-04 | 17.80 | 18.00 | 17.80 | 18.00 | 0.5M |
| 2024-07-03 | 17.90 | 17.90 | 17.60 | 17.60 | 3.5M |
| 2024-07-02 | 17.86 | 17.96 | 17.70 | 17.90 | 2.5M |
| 2024-07-01 | 18.00 | 18.00 | 17.70 | 17.70 | 1.9M |
| 2024-06-28 | 17.60 | 18.00 | 17.60 | 17.90 | 4.2M |
| 2024-06-27 | 17.52 | 17.70 | 17.52 | 17.60 | 5.5M |
| 2024-06-26 | 17.60 | 17.70 | 17.56 | 17.70 | 6.0M |
| 2024-06-25 | 17.80 | 17.80 | 17.50 | 17.60 | 5.7M |
| 2024-06-24 | 17.78 | 17.78 | 17.52 | 17.70 | 4.6M |
| 2024-06-21 | 17.60 | 17.80 | 17.56 | 17.80 | 5.1M |
| 2024-06-20 | 18.00 | 18.00 | 17.56 | 17.76 | 2.6M |
| 2024-06-19 | 17.90 | 17.90 | 17.68 | 17.80 | 2.2M |
| 2024-06-18 | 17.44 | 17.90 | 17.44 | 17.68 | 7.3M |
| 2024-06-14 | 17.50 | 17.54 | 17.14 | 17.40 | 7.4M |
| 2024-06-13 | 18.30 | 18.30 | 17.30 | 17.48 | 2.0M |
| 2024-06-11 | 18.30 | 18.42 | 18.20 | 18.32 | 0.8M |
| 2024-06-10 | 19.20 | 19.20 | 18.34 | 18.36 | 1.2M |
| 2024-06-07 | 19.54 | 19.54 | 19.30 | 19.30 | 0.5M |
| 2024-06-06 | 19.56 | 19.56 | 19.30 | 19.38 | 0.4M |
| 2024-06-05 | 19.60 | 19.62 | 19.40 | 19.56 | 0.9M |
| 2024-06-04 | 20.00 | 20.00 | 19.52 | 19.60 | 0.5M |
| 2024-06-03 | 20.00 | 20.00 | 19.30 | 20.00 | 0.8M |
| 2024-05-31 | 19.30 | 20.15 | 19.20 | 20.00 | 4.7M |
| 2024-05-30 | 19.00 | 19.18 | 18.20 | 19.00 | 0.6M |
| 2024-05-29 | 19.00 | 19.36 | 18.92 | 19.00 | 0.5M |
| 2024-05-28 | 19.00 | 19.48 | 19.00 | 19.40 | 0.6M |
| 2024-05-27 | 19.46 | 19.46 | 18.54 | 19.00 | 0.7M |
| 2024-05-24 | 19.72 | 20.00 | 19.14 | 19.46 | 0.5M |
| 2024-05-23 | 19.74 | 20.15 | 19.74 | 19.98 | 0.6M |
| 2024-05-22 | 19.50 | 19.82 | 19.30 | 19.74 | 1.9M |
| 2024-05-21 | 19.60 | 19.62 | 19.04 | 19.56 | 1.9M |
| 2024-05-20 | 18.26 | 19.72 | 18.26 | 19.68 | 2.7M |
| 2024-05-17 | 18.22 | 18.22 | 18.18 | 18.20 | 1.1M |
| 2024-05-16 | 18.14 | 18.22 | 18.00 | 18.20 | 3.4M |
| 2024-05-15 | 18.22 | 18.30 | 18.12 | 18.14 | 5.5M |
| 2024-05-14 | 18.38 | 18.40 | 18.18 | 18.30 | 1.5M |
| 2024-05-13 | 18.18 | 18.48 | 18.18 | 18.38 | 0.6M |
| 2024-05-10 | 18.18 | 18.46 | 17.26 | 18.46 | 2.0M |
| 2024-05-09 | 17.70 | 18.28 | 17.60 | 18.00 | 9.7M |
| 2024-05-08 | 17.00 | 17.66 | 17.00 | 17.50 | 1.1M |
| 2024-05-07 | 16.72 | 17.00 | 16.72 | 17.00 | 4.7M |
| 2024-05-06 | 16.80 | 17.30 | 16.58 | 16.90 | 4.1M |
| 2024-05-03 | 16.84 | 16.92 | 16.52 | 16.70 | 2.7M |
| 2024-05-02 | 16.70 | 17.00 | 16.42 | 16.80 | 3.8M |
| 2024-04-30 | 16.18 | 16.86 | 16.02 | 16.70 | 3.6M |
| 2024-04-29 | 15.86 | 16.20 | 15.68 | 16.00 | 1.3M |
| 2024-04-26 | 15.78 | 15.94 | 15.60 | 15.86 | 0.4M |
| 2024-04-25 | 16.10 | 16.10 | 15.30 | 15.78 | 1.4M |
| 2024-04-24 | 16.00 | 16.00 | 15.88 | 15.90 | 0.9M |
| 2024-04-23 | 16.20 | 16.20 | 15.92 | 16.00 | 3.2M |
| 2024-04-22 | 16.00 | 16.26 | 15.88 | 16.00 | 1.3M |
| 2024-04-19 | 16.10 | 16.20 | 15.52 | 16.00 | 2.8M |
| 2024-04-18 | 16.12 | 16.24 | 16.12 | 16.22 | 1.5M |
| 2024-04-17 | 16.12 | 16.50 | 16.12 | 16.18 | 1.0M |
| 2024-04-16 | 16.59 | 16.65 | 16.39 | 16.45 | 1.6M |
| 2024-04-15 | 16.55 | 16.65 | 16.47 | 16.59 | 1.0M |
| 2024-04-12 | 16.07 | 16.59 | 16.05 | 16.55 | 1.3M |
| 2024-04-11 | 15.86 | 16.17 | 15.76 | 15.96 | 1.1M |
| 2024-04-08 | 15.86 | 15.96 | 15.84 | 15.86 | 1.4M |
| 2024-04-05 | 16.65 | 16.69 | 15.86 | 15.86 | 2.6M |
| 2024-04-04 | 16.85 | 16.85 | 16.33 | 16.65 | 3.1M |
| 2024-04-03 | 17.34 | 17.36 | 16.37 | 16.85 | 3.8M |
| 2024-04-02 | 17.50 | 17.52 | 17.34 | 17.34 | 2.9M |
| 2024-04-01 | 17.76 | 17.84 | 17.52 | 17.52 | 0.9M |
| 2024-03-27 | 17.66 | 17.74 | 17.60 | 17.62 | 2.0M |
| 2024-03-26 | 17.72 | 17.78 | 17.50 | 17.66 | 2.0M |
| 2024-03-25 | 17.80 | 18.04 | 17.60 | 17.72 | 1.0M |
| 2024-03-22 | 18.14 | 18.14 | 17.58 | 17.82 | 3.4M |
| 2024-03-21 | 18.53 | 18.53 | 18.04 | 18.04 | 1.1M |
| 2024-03-20 | 18.25 | 18.29 | 18.02 | 18.27 | 0.5M |
| 2024-03-19 | 18.33 | 18.99 | 18.23 | 18.29 | 2.3M |
| 2024-03-18 | 18.02 | 18.49 | 18.00 | 18.23 | 2.7M |
| 2024-03-15 | 17.98 | 18.43 | 17.86 | 17.90 | 4.5M |
| 2024-03-14 | 18.02 | 18.02 | 17.60 | 17.84 | 4.2M |
| 2024-03-13 | 18.75 | 18.75 | 17.54 | 17.84 | 11.6M |
| 2024-03-12 | 19.52 | 19.58 | 18.73 | 18.73 | 2.7M |
| 2024-03-11 | 19.82 | 19.82 | 19.46 | 19.52 | 2.0M |
| 2024-03-08 | 20.32 | 20.66 | 19.76 | 19.78 | 5.1M |
| 2024-03-07 | 21.21 | 21.21 | 20.32 | 20.32 | 1.6M |
| 2024-03-06 | 21.06 | 21.31 | 21.01 | 21.16 | 0.8M |
| 2024-03-05 | 21.31 | 21.60 | 21.06 | 21.16 | 3.1M |
| 2024-03-04 | 21.60 | 21.60 | 21.11 | 21.16 | 1.2M |
| 2024-03-01 | 21.55 | 21.90 | 21.45 | 21.60 | 2.4M |
| 2024-02-29 | 22.20 | 22.20 | 21.41 | 21.41 | 1.9M |
| 2024-02-28 | 22.30 | 22.30 | 21.70 | 22.20 | 4.2M |
| 2024-02-27 | 22.40 | 22.40 | 21.80 | 22.15 | 0.7M |
| 2024-02-26 | 22.35 | 22.74 | 22.05 | 22.20 | 0.7M |
| 2024-02-23 | 22.30 | 22.59 | 22.30 | 22.30 | 0.5M |
| 2024-02-22 | 22.59 | 22.99 | 22.30 | 22.30 | 1.5M |
| 2024-02-21 | 22.79 | 22.79 | 22.59 | 22.64 | 0.8M |
| 2024-02-20 | 22.69 | 22.79 | 22.59 | 22.79 | 2.9M |
| 2024-02-19 | 22.74 | 22.79 | 22.40 | 22.59 | 1.4M |
| 2024-02-16 | 22.89 | 22.89 | 22.69 | 22.74 | 3.1M |
| 2024-02-15 | 22.30 | 22.89 | 22.30 | 22.79 | 1.2M |
| 2024-02-14 | 22.35 | 22.59 | 22.30 | 22.59 | 0.1M |
| 2024-02-13 | 22.74 | 22.89 | 22.30 | 22.35 | 1.2M |
| 2024-02-12 | 22.84 | 22.84 | 22.30 | 22.69 | 0.2M |
| 2024-02-08 | 22.20 | 22.99 | 22.20 | 22.74 | 1.4M |
| 2024-02-07 | 22.10 | 22.50 | 22.10 | 22.30 | 1.0M |
| 2024-02-06 | 21.60 | 22.30 | 21.60 | 22.10 | 1.2M |
| 2024-02-05 | 21.36 | 21.80 | 21.36 | 21.50 | 0.5M |
| 2024-02-02 | 21.36 | 21.80 | 21.31 | 21.36 | 1.2M |
| 2024-02-01 | 21.41 | 22.10 | 21.06 | 21.41 | 2.6M |
| 2024-01-31 | 21.75 | 21.80 | 21.45 | 21.70 | 1.8M |
| 2024-01-30 | 21.70 | 21.75 | 21.45 | 21.45 | 1.2M |
| 2024-01-29 | 21.90 | 21.90 | 21.50 | 21.70 | 1.3M |
| 2024-01-26 | 21.90 | 21.90 | 21.45 | 21.70 | 0.7M |
| 2024-01-25 | 21.80 | 21.80 | 21.45 | 21.60 | 0.3M |
| 2024-01-24 | 21.80 | 22.20 | 21.60 | 21.60 | 0.2M |
| 2024-01-23 | 21.65 | 21.80 | 21.55 | 21.80 | 0.3M |
| 2024-01-22 | 21.80 | 21.80 | 21.60 | 21.80 | 0.3M |
| 2024-01-19 | 21.50 | 21.75 | 21.01 | 21.75 | 0.1M |
| 2024-01-18 | 22.30 | 22.30 | 21.31 | 21.41 | 1.1M |
| 2024-01-17 | 22.30 | 22.30 | 21.85 | 22.05 | 1.0M |
| 2024-01-16 | 22.00 | 22.30 | 21.80 | 22.30 | 2.4M |
| 2024-01-15 | 22.99 | 22.99 | 22.00 | 22.00 | 0.5M |
| 2024-01-12 | 23.24 | 23.49 | 22.79 | 23.04 | 0.8M |
| 2024-01-11 | 23.63 | 23.78 | 23.24 | 23.24 | 0.5M |
| 2024-01-10 | 23.78 | 23.93 | 23.29 | 23.63 | 1.4M |
| 2024-01-09 | 23.39 | 24.58 | 23.39 | 23.78 | 3.2M |
| 2024-01-08 | 23.29 | 23.78 | 23.29 | 23.29 | 0.6M |
| 2024-01-05 | 22.79 | 23.63 | 21.90 | 23.29 | 3.7M |
| 2024-01-04 | 22.40 | 23.09 | 22.35 | 22.79 | 1.7M |
| 2024-01-03 | 21.70 | 22.54 | 21.60 | 22.40 | 0.9M |
| 2024-01-02 | 21.01 | 21.80 | 20.71 | 21.80 | 1.6M |