38.86
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 | 26.52 | 26.99 | 24.60 | 24.64 | 8.1M |
| 2024-12-30 | 28.01 | 28.67 | 26.51 | 26.59 | 8.2M |
| 2024-12-27 | 29.00 | 29.48 | 28.00 | 28.01 | 9.6M |
| 2024-12-26 | 29.49 | 29.89 | 29.02 | 29.51 | 10.7M |
| 2024-12-25 | 29.58 | 30.00 | 28.25 | 29.10 | 11.6M |
| 2024-12-24 | 28.67 | 30.34 | 27.30 | 30.05 | 14.8M |
| 2024-12-23 | 28.70 | 29.69 | 27.08 | 28.25 | 11.1M |
| 2024-12-20 | 27.45 | 29.32 | 26.98 | 28.96 | 11.6M |
| 2024-12-19 | 27.70 | 28.20 | 26.13 | 27.32 | 9.0M |
| 2024-12-18 | 28.68 | 28.98 | 27.70 | 28.24 | 7.3M |
| 2024-12-17 | 31.50 | 31.50 | 28.33 | 28.77 | 11.4M |
| 2024-12-16 | 29.80 | 31.66 | 29.61 | 31.35 | 17.1M |
| 2024-12-13 | 28.88 | 31.32 | 28.59 | 29.60 | 12.8M |
| 2024-12-12 | 28.15 | 29.13 | 27.91 | 29.13 | 11.9M |
| 2024-12-11 | 27.80 | 28.57 | 27.53 | 27.92 | 8.5M |
| 2024-12-10 | 27.76 | 29.80 | 27.06 | 28.28 | 13.9M |
| 2024-12-09 | 27.37 | 27.90 | 26.73 | 27.15 | 5.6M |
| 2024-12-06 | 27.55 | 27.86 | 26.93 | 27.27 | 5.7M |
| 2024-12-05 | 26.60 | 27.50 | 26.56 | 27.27 | 3.7M |
| 2024-12-04 | 27.46 | 27.62 | 26.49 | 26.75 | 4.3M |
| 2024-12-03 | 27.66 | 27.85 | 27.10 | 27.47 | 4.4M |
| 2024-12-02 | 27.48 | 27.75 | 27.20 | 27.66 | 4.0M |
| 2024-11-29 | 26.80 | 27.68 | 26.52 | 27.48 | 4.9M |
| 2024-11-28 | 26.75 | 27.36 | 26.66 | 26.70 | 4.2M |
| 2024-11-27 | 26.50 | 26.69 | 25.46 | 26.69 | 4.7M |
| 2024-11-26 | 26.50 | 26.96 | 26.19 | 26.34 | 4.0M |
| 2024-11-25 | 26.57 | 26.87 | 25.67 | 26.43 | 4.6M |
| 2024-11-22 | 27.89 | 28.41 | 26.49 | 26.57 | 5.4M |
| 2024-11-21 | 27.67 | 28.63 | 27.39 | 27.89 | 4.9M |
| 2024-11-20 | 27.40 | 28.19 | 27.15 | 27.80 | 4.7M |
| 2024-11-19 | 27.10 | 27.36 | 26.10 | 27.33 | 4.9M |
| 2024-11-18 | 29.68 | 29.68 | 26.05 | 26.42 | 8.1M |
| 2024-11-15 | 30.60 | 31.49 | 29.64 | 29.67 | 5.3M |
| 2024-11-14 | 31.57 | 31.96 | 30.50 | 30.60 | 5.4M |
| 2024-11-13 | 32.60 | 32.60 | 31.20 | 31.75 | 7.7M |
| 2024-11-12 | 33.40 | 34.20 | 32.25 | 32.67 | 10.4M |
| 2024-11-11 | 32.10 | 33.95 | 31.28 | 33.45 | 11.8M |
| 2024-11-08 | 33.09 | 33.15 | 31.70 | 32.59 | 12.0M |
| 2024-11-07 | 30.60 | 33.50 | 30.21 | 33.18 | 13.1M |
| 2024-11-06 | 30.99 | 31.60 | 30.35 | 30.80 | 6.8M |
| 2024-11-05 | 30.99 | 31.50 | 29.71 | 30.95 | 8.2M |
| 2024-11-04 | 29.89 | 30.66 | 29.33 | 30.18 | 5.4M |
| 2024-11-01 | 31.01 | 31.50 | 29.60 | 29.81 | 7.3M |
| 2024-10-31 | 32.95 | 32.96 | 31.30 | 31.56 | 8.5M |
| 2024-10-30 | 32.40 | 33.69 | 32.16 | 32.77 | 7.9M |
| 2024-10-29 | 34.30 | 34.36 | 32.45 | 32.50 | 8.3M |
| 2024-10-28 | 33.44 | 34.24 | 32.13 | 33.90 | 14.9M |
| 2024-10-25 | 30.05 | 35.80 | 29.89 | 35.37 | 23.0M |
| 2024-10-24 | 31.00 | 31.55 | 30.00 | 30.58 | 12.7M |
| 2024-10-23 | 32.30 | 34.59 | 31.83 | 32.15 | 13.6M |
| 2024-10-22 | 34.30 | 34.30 | 31.10 | 32.63 | 18.4M |
| 2024-10-21 | 35.67 | 36.26 | 34.50 | 35.10 | 19.4M |
| 2024-10-18 | 35.85 | 38.71 | 34.45 | 37.50 | 15.1M |
| 2024-10-17 | 36.56 | 37.76 | 35.60 | 36.41 | 11.2M |
| 2024-10-16 | 35.60 | 38.20 | 35.00 | 36.57 | 8.8M |
| 2024-10-15 | 36.00 | 39.28 | 34.96 | 36.57 | 15.2M |
| 2024-10-14 | 33.55 | 36.97 | 32.72 | 36.58 | 13.0M |
| 2024-10-11 | 35.90 | 35.90 | 32.39 | 32.88 | 12.7M |
| 2024-10-10 | 38.88 | 39.55 | 35.55 | 35.90 | 14.2M |
| 2024-10-09 | 34.57 | 40.09 | 33.38 | 37.62 | 16.9M |
| 2024-10-08 | 36.00 | 36.54 | 33.35 | 36.54 | 16.9M |
| 2024-09-30 | 27.69 | 31.57 | 27.21 | 30.45 | 10.5M |
| 2024-09-27 | 24.46 | 26.68 | 24.46 | 26.52 | 7.8M |
| 2024-09-26 | 23.77 | 24.34 | 23.61 | 24.34 | 5.7M |
| 2024-09-25 | 23.63 | 24.33 | 23.35 | 23.55 | 5.2M |
| 2024-09-24 | 22.99 | 23.65 | 22.45 | 23.33 | 5.0M |
| 2024-09-23 | 22.85 | 23.50 | 22.42 | 23.01 | 5.0M |
| 2024-09-20 | 21.72 | 22.89 | 21.57 | 22.78 | 4.9M |
| 2024-09-19 | 21.70 | 21.87 | 21.05 | 21.60 | 3.0M |
| 2024-09-18 | 21.36 | 22.97 | 21.14 | 21.61 | 3.5M |
| 2024-09-13 | 22.28 | 22.67 | 21.30 | 21.33 | 3.5M |
| 2024-09-12 | 22.38 | 22.93 | 22.30 | 22.36 | 3.9M |
| 2024-09-11 | 22.80 | 22.97 | 21.82 | 22.09 | 4.6M |
| 2024-09-10 | 22.27 | 23.08 | 22.08 | 23.06 | 4.7M |
| 2024-09-09 | 22.21 | 22.68 | 21.52 | 22.27 | 3.3M |
| 2024-09-06 | 22.60 | 23.31 | 22.01 | 22.15 | 4.9M |
| 2024-09-05 | 22.48 | 22.63 | 22.30 | 22.53 | 2.0M |
| 2024-09-04 | 22.80 | 22.81 | 22.00 | 22.36 | 3.6M |
| 2024-09-03 | 22.66 | 23.15 | 22.50 | 22.99 | 4.6M |
| 2024-09-02 | 22.61 | 23.50 | 22.61 | 22.78 | 6.8M |
| 2024-08-30 | 21.20 | 24.86 | 21.20 | 23.98 | 12.1M |
| 2024-08-29 | 21.93 | 21.97 | 20.98 | 20.98 | 4.1M |
| 2024-08-28 | 21.28 | 22.45 | 21.00 | 21.75 | 3.1M |
| 2024-08-27 | 21.59 | 22.17 | 21.28 | 21.59 | 3.5M |
| 2024-08-26 | 22.41 | 22.60 | 21.95 | 22.23 | 5.4M |
| 2024-08-23 | 21.76 | 23.48 | 21.73 | 22.90 | 7.5M |
| 2024-08-22 | 22.75 | 23.52 | 21.65 | 21.76 | 7.6M |
| 2024-08-21 | 22.20 | 23.56 | 21.96 | 23.27 | 8.3M |
| 2024-08-20 | 21.33 | 22.47 | 21.28 | 22.13 | 7.0M |
| 2024-08-19 | 22.50 | 24.75 | 21.88 | 22.03 | 11.8M |
| 2024-08-16 | 20.89 | 22.50 | 20.81 | 22.25 | 7.6M |
| 2024-08-15 | 20.24 | 21.12 | 20.00 | 21.04 | 3.3M |
| 2024-08-14 | 20.28 | 20.72 | 20.15 | 20.37 | 1.7M |
| 2024-08-13 | 19.82 | 20.34 | 19.78 | 20.29 | 1.4M |
| 2024-08-12 | 20.20 | 20.48 | 19.82 | 19.89 | 1.9M |
| 2024-08-09 | 20.40 | 21.39 | 20.21 | 20.21 | 3.0M |
| 2024-08-08 | 20.20 | 20.90 | 20.00 | 20.64 | 1.9M |
| 2024-08-07 | 20.30 | 20.99 | 20.25 | 20.41 | 1.7M |
| 2024-08-06 | 20.40 | 20.76 | 19.99 | 20.35 | 2.5M |
| 2024-08-05 | 20.58 | 21.09 | 20.11 | 20.33 | 3.5M |
| 2024-08-02 | 21.00 | 21.27 | 20.60 | 20.88 | 3.7M |
| 2024-08-01 | 19.68 | 21.49 | 19.63 | 21.28 | 7.2M |
| 2024-07-31 | 19.23 | 19.98 | 19.09 | 19.83 | 2.8M |
| 2024-07-30 | 18.62 | 19.38 | 18.33 | 19.24 | 3.2M |
| 2024-07-29 | 18.34 | 18.71 | 18.08 | 18.55 | 1.8M |
| 2024-07-26 | 17.93 | 18.50 | 17.93 | 18.34 | 1.4M |
| 2024-07-25 | 18.17 | 18.37 | 17.80 | 18.07 | 2.0M |
| 2024-07-24 | 18.73 | 19.35 | 18.20 | 18.20 | 2.7M |
| 2024-07-23 | 19.15 | 19.56 | 18.81 | 18.85 | 3.1M |
| 2024-07-22 | 18.45 | 19.30 | 18.19 | 19.30 | 3.2M |
| 2024-07-19 | 18.21 | 18.76 | 18.10 | 18.18 | 1.9M |
| 2024-07-18 | 18.68 | 18.80 | 17.90 | 18.21 | 2.0M |
| 2024-07-17 | 19.80 | 19.85 | 18.67 | 18.69 | 2.0M |
| 2024-07-16 | 19.44 | 19.79 | 18.92 | 19.68 | 2.1M |
| 2024-07-15 | 19.98 | 19.99 | 19.38 | 19.48 | 1.9M |
| 2024-07-12 | 19.23 | 20.20 | 19.11 | 20.00 | 3.9M |
| 2024-07-11 | 18.57 | 19.35 | 18.46 | 19.27 | 2.8M |
| 2024-07-10 | 18.60 | 18.60 | 18.07 | 18.30 | 1.8M |
| 2024-07-09 | 18.90 | 18.95 | 17.99 | 18.62 | 3.1M |
| 2024-07-08 | 19.30 | 19.52 | 18.52 | 18.65 | 2.3M |
| 2024-07-05 | 19.40 | 20.00 | 18.93 | 19.61 | 2.6M |
| 2024-07-04 | 20.20 | 20.40 | 19.25 | 19.40 | 4.0M |
| 2024-07-03 | 19.78 | 21.00 | 19.50 | 20.57 | 5.5M |
| 2024-07-02 | 20.00 | 20.52 | 19.85 | 20.07 | 4.7M |
| 2024-07-01 | 19.62 | 20.11 | 19.36 | 20.02 | 3.0M |
| 2024-06-28 | 19.43 | 20.24 | 19.08 | 19.89 | 5.4M |
| 2024-06-27 | 19.50 | 20.27 | 19.22 | 19.63 | 7.0M |
| 2024-06-26 | 17.93 | 19.48 | 17.75 | 19.43 | 3.7M |
| 2024-06-25 | 18.38 | 18.50 | 17.71 | 17.95 | 1.6M |
| 2024-06-24 | 18.40 | 18.48 | 17.80 | 18.11 | 2.6M |
| 2024-06-21 | 18.57 | 18.84 | 18.22 | 18.63 | 2.0M |
| 2024-06-20 | 19.00 | 19.16 | 18.40 | 18.54 | 2.5M |
| 2024-06-19 | 19.04 | 19.34 | 18.82 | 19.10 | 3.4M |
| 2024-06-18 | 18.64 | 19.25 | 18.28 | 19.17 | 5.5M |
| 2024-06-17 | 17.98 | 18.85 | 17.98 | 18.54 | 5.4M |
| 2024-06-14 | 17.99 | 18.32 | 17.80 | 18.22 | 4.0M |
| 2024-06-13 | 17.69 | 18.56 | 17.69 | 18.14 | 7.1M |
| 2024-06-12 | 20.29 | 20.52 | 17.96 | 18.80 | 12.1M |
| 2024-06-11 | 16.05 | 19.25 | 16.05 | 18.38 | 9.5M |
| 2024-06-07 | 15.77 | 16.20 | 15.50 | 16.04 | 2.6M |
| 2024-06-06 | 16.48 | 16.85 | 14.98 | 15.40 | 3.4M |
| 2024-06-05 | 16.62 | 16.62 | 16.20 | 16.38 | 1.9M |
| 2024-06-04 | 17.10 | 17.13 | 16.29 | 16.60 | 2.1M |
| 2024-06-03 | 17.62 | 17.75 | 16.91 | 17.10 | 2.0M |
| 2024-05-31 | 16.95 | 17.71 | 16.95 | 17.60 | 2.0M |
| 2024-05-30 | 17.29 | 17.40 | 16.91 | 17.03 | 1.3M |
| 2024-05-29 | 17.32 | 17.58 | 17.06 | 17.27 | 1.5M |
| 2024-05-28 | 17.80 | 17.90 | 17.15 | 17.15 | 1.7M |
| 2024-05-27 | 17.30 | 17.55 | 16.90 | 17.40 | 1.6M |
| 2024-05-24 | 17.70 | 17.85 | 17.31 | 17.36 | 1.6M |
| 2024-05-23 | 18.26 | 18.34 | 17.50 | 17.60 | 2.8M |
| 2024-05-22 | 17.92 | 18.37 | 17.83 | 18.34 | 1.7M |
| 2024-05-21 | 18.19 | 18.27 | 17.80 | 17.95 | 1.6M |
| 2024-05-20 | 18.79 | 18.79 | 17.96 | 18.19 | 1.8M |
| 2024-05-17 | 18.34 | 18.53 | 18.02 | 18.28 | 2.4M |
| 2024-05-16 | 17.64 | 18.88 | 17.64 | 18.46 | 4.1M |
| 2024-05-15 | 17.84 | 17.97 | 17.41 | 17.46 | 2.5M |
| 2024-05-14 | 17.54 | 18.31 | 17.40 | 18.16 | 2.6M |
| 2024-05-13 | 17.94 | 17.94 | 17.24 | 17.36 | 1.9M |
| 2024-05-10 | 18.74 | 18.81 | 18.04 | 18.19 | 2.0M |
| 2024-05-09 | 18.39 | 18.80 | 18.30 | 18.56 | 1.7M |
| 2024-05-08 | 18.72 | 18.88 | 18.27 | 18.33 | 2.3M |
| 2024-05-07 | 19.01 | 19.19 | 18.73 | 18.93 | 2.3M |
| 2024-05-06 | 19.20 | 19.64 | 18.75 | 18.80 | 2.8M |
| 2024-04-30 | 18.87 | 19.40 | 18.40 | 18.83 | 3.3M |
| 2024-04-29 | 18.01 | 19.04 | 17.80 | 18.85 | 4.1M |
| 2024-04-26 | 18.65 | 19.16 | 18.17 | 18.20 | 6.2M |
| 2024-04-25 | 18.16 | 18.85 | 18.05 | 18.75 | 3.8M |
| 2024-04-24 | 17.48 | 18.35 | 17.48 | 18.25 | 3.5M |
| 2024-04-23 | 17.38 | 17.73 | 17.34 | 17.50 | 3.5M |
| 2024-04-22 | 16.30 | 17.45 | 16.25 | 17.44 | 6.1M |
| 2024-04-19 | 15.95 | 16.81 | 15.78 | 16.63 | 6.1M |
| 2024-04-18 | 16.03 | 16.53 | 15.43 | 15.95 | 4.7M |
| 2024-04-17 | 15.70 | 16.61 | 15.70 | 16.22 | 6.3M |
| 2024-04-16 | 16.00 | 16.05 | 14.13 | 15.57 | 7.3M |
| 2024-04-15 | 18.00 | 18.20 | 15.72 | 16.27 | 6.9M |
| 2024-04-12 | 18.09 | 18.72 | 17.88 | 18.22 | 3.9M |
| 2024-04-11 | 17.62 | 18.28 | 17.38 | 17.92 | 3.6M |
| 2024-04-10 | 18.53 | 18.60 | 17.36 | 17.67 | 3.9M |
| 2024-04-09 | 18.53 | 18.79 | 18.25 | 18.55 | 2.4M |
| 2024-04-08 | 19.07 | 19.15 | 18.33 | 18.35 | 3.6M |
| 2024-04-03 | 19.75 | 19.75 | 18.73 | 19.15 | 4.3M |
| 2024-04-02 | 20.59 | 20.75 | 19.70 | 19.78 | 4.7M |
| 2024-04-01 | 20.03 | 20.73 | 20.03 | 20.59 | 4.6M |
| 2024-03-29 | 20.19 | 20.25 | 19.45 | 20.01 | 5.6M |
| 2024-03-28 | 19.40 | 20.62 | 19.35 | 20.21 | 7.1M |
| 2024-03-27 | 21.05 | 21.22 | 19.40 | 19.40 | 8.5M |
| 2024-03-26 | 22.05 | 22.37 | 20.75 | 21.23 | 11.7M |
| 2024-03-25 | 24.18 | 24.60 | 22.12 | 22.18 | 17.3M |
| 2024-03-22 | 22.31 | 23.61 | 21.52 | 23.57 | 17.7M |
| 2024-03-21 | 21.91 | 23.08 | 21.90 | 22.89 | 15.9M |
| 2024-03-20 | 21.39 | 21.89 | 21.25 | 21.87 | 10.1M |
| 2024-03-19 | 21.16 | 21.95 | 20.97 | 21.52 | 11.0M |
| 2024-03-18 | 20.88 | 21.17 | 20.60 | 21.09 | 6.7M |
| 2024-03-15 | 20.73 | 20.73 | 20.01 | 20.65 | 6.4M |
| 2024-03-14 | 21.00 | 21.32 | 20.01 | 20.73 | 10.2M |
| 2024-03-13 | 21.70 | 22.68 | 21.20 | 21.45 | 20.0M |
| 2024-03-12 | 20.15 | 20.86 | 20.05 | 20.70 | 8.2M |
| 2024-03-11 | 19.91 | 20.15 | 19.62 | 20.15 | 5.4M |
| 2024-03-08 | 19.69 | 20.24 | 19.47 | 20.14 | 5.4M |
| 2024-03-07 | 20.19 | 20.58 | 19.32 | 19.58 | 7.0M |
| 2024-03-06 | 20.11 | 20.45 | 19.71 | 20.16 | 7.5M |
| 2024-03-05 | 20.47 | 21.18 | 19.82 | 20.20 | 11.7M |
| 2024-03-04 | 20.56 | 20.95 | 19.60 | 20.47 | 10.3M |
| 2024-03-01 | 20.14 | 20.75 | 20.03 | 20.60 | 9.0M |
| 2024-02-29 | 18.60 | 20.20 | 18.60 | 20.00 | 10.5M |
| 2024-02-28 | 22.00 | 22.00 | 18.82 | 18.99 | 17.7M |
| 2024-02-27 | 20.81 | 21.76 | 20.32 | 21.74 | 14.6M |
| 2024-02-26 | 20.12 | 21.54 | 19.39 | 20.75 | 16.6M |
| 2024-02-23 | 18.98 | 20.50 | 18.79 | 20.33 | 16.0M |
| 2024-02-22 | 18.50 | 20.03 | 18.00 | 19.26 | 15.8M |
| 2024-02-21 | 17.20 | 18.38 | 16.90 | 17.50 | 12.5M |
| 2024-02-20 | 17.58 | 19.23 | 16.26 | 17.21 | 16.9M |
| 2024-02-19 | 14.60 | 16.85 | 14.60 | 16.85 | 14.2M |
| 2024-02-08 | 12.57 | 14.31 | 12.10 | 14.04 | 12.3M |
| 2024-02-07 | 14.02 | 14.08 | 12.12 | 12.31 | 13.1M |
| 2024-02-06 | 13.53 | 14.60 | 12.34 | 13.92 | 10.1M |
| 2024-02-05 | 16.71 | 17.19 | 14.05 | 14.30 | 9.4M |
| 2024-02-02 | 18.44 | 19.02 | 16.60 | 17.19 | 6.3M |
| 2024-02-01 | 18.56 | 18.95 | 17.95 | 18.45 | 5.4M |
| 2024-01-31 | 20.68 | 20.86 | 18.73 | 18.80 | 6.2M |
| 2024-01-30 | 21.39 | 21.66 | 20.68 | 20.73 | 4.7M |
| 2024-01-29 | 22.09 | 22.49 | 21.20 | 21.28 | 7.3M |
| 2024-01-26 | 23.60 | 23.98 | 22.45 | 22.57 | 11.3M |
| 2024-01-25 | 21.30 | 23.05 | 20.96 | 22.90 | 10.2M |
| 2024-01-24 | 21.07 | 21.40 | 20.29 | 21.22 | 4.1M |
| 2024-01-23 | 21.05 | 21.38 | 20.61 | 21.07 | 3.6M |
| 2024-01-22 | 22.70 | 23.00 | 20.89 | 21.05 | 4.1M |
| 2024-01-19 | 23.28 | 23.50 | 22.71 | 22.80 | 2.7M |
| 2024-01-18 | 23.35 | 23.70 | 22.61 | 23.33 | 4.0M |
| 2024-01-17 | 24.01 | 24.30 | 23.39 | 23.39 | 2.3M |
| 2024-01-16 | 24.51 | 24.70 | 23.79 | 24.33 | 3.0M |
| 2024-01-15 | 24.80 | 24.85 | 24.41 | 24.50 | 2.2M |
| 2024-01-12 | 25.33 | 25.34 | 24.69 | 24.80 | 3.1M |
| 2024-01-11 | 24.61 | 25.45 | 24.54 | 25.37 | 4.3M |
| 2024-01-10 | 25.20 | 25.34 | 24.46 | 24.47 | 3.5M |
| 2024-01-09 | 25.40 | 25.95 | 25.14 | 25.37 | 2.6M |
| 2024-01-08 | 25.90 | 25.91 | 25.29 | 25.30 | 2.9M |
| 2024-01-05 | 26.78 | 27.05 | 25.80 | 25.91 | 3.9M |
| 2024-01-04 | 27.10 | 27.15 | 26.56 | 26.88 | 3.2M |
| 2024-01-03 | 26.70 | 27.08 | 26.51 | 26.92 | 3.3M |
| 2024-01-02 | 27.45 | 27.50 | 26.78 | 26.83 | 3.8M |