10.78
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 | 14.25 | 14.36 | 13.78 | 13.82 | 6.5M |
| 2024-12-30 | 14.37 | 14.50 | 13.98 | 14.22 | 7.5M |
| 2024-12-27 | 14.39 | 14.88 | 14.36 | 14.50 | 12.0M |
| 2024-12-26 | 14.00 | 14.33 | 13.96 | 14.15 | 8.4M |
| 2024-12-25 | 14.28 | 14.28 | 13.59 | 13.91 | 11.5M |
| 2024-12-24 | 14.27 | 14.79 | 14.01 | 14.39 | 17.5M |
| 2024-12-23 | 15.86 | 15.93 | 14.76 | 14.76 | 22.7M |
| 2024-12-20 | 16.21 | 16.52 | 16.05 | 16.40 | 7.0M |
| 2024-12-19 | 15.87 | 16.28 | 15.71 | 16.21 | 7.5M |
| 2024-12-18 | 16.15 | 16.19 | 15.66 | 16.05 | 6.8M |
| 2024-12-17 | 16.65 | 16.70 | 15.91 | 15.98 | 11.1M |
| 2024-12-16 | 17.14 | 17.14 | 16.50 | 16.65 | 12.1M |
| 2024-12-13 | 17.50 | 17.88 | 17.11 | 17.16 | 14.9M |
| 2024-12-12 | 17.50 | 17.77 | 17.13 | 17.65 | 17.1M |
| 2024-12-11 | 17.30 | 17.58 | 17.16 | 17.56 | 14.8M |
| 2024-12-10 | 17.30 | 17.50 | 17.06 | 17.28 | 19.9M |
| 2024-12-09 | 17.09 | 17.23 | 16.63 | 16.86 | 11.5M |
| 2024-12-06 | 17.40 | 17.50 | 16.87 | 17.15 | 14.6M |
| 2024-12-05 | 16.69 | 17.45 | 16.60 | 17.30 | 16.9M |
| 2024-12-04 | 17.18 | 17.18 | 16.60 | 16.69 | 11.4M |
| 2024-12-03 | 17.15 | 17.29 | 16.76 | 17.18 | 13.9M |
| 2024-12-02 | 16.55 | 17.16 | 16.47 | 17.12 | 15.8M |
| 2024-11-29 | 16.52 | 16.71 | 16.10 | 16.61 | 14.1M |
| 2024-11-28 | 16.43 | 16.81 | 16.43 | 16.50 | 13.7M |
| 2024-11-27 | 16.09 | 16.43 | 15.61 | 16.40 | 12.9M |
| 2024-11-26 | 16.21 | 16.56 | 16.10 | 16.11 | 11.9M |
| 2024-11-25 | 17.00 | 17.00 | 16.01 | 16.38 | 18.5M |
| 2024-11-22 | 18.33 | 18.33 | 17.26 | 17.30 | 25.2M |
| 2024-11-21 | 17.45 | 18.74 | 17.10 | 18.49 | 38.5M |
| 2024-11-20 | 16.83 | 17.33 | 16.68 | 17.30 | 21.2M |
| 2024-11-19 | 17.22 | 17.29 | 16.26 | 17.00 | 25.2M |
| 2024-11-18 | 16.62 | 17.49 | 15.39 | 17.19 | 32.7M |
| 2024-11-15 | 17.14 | 17.59 | 16.70 | 16.73 | 20.5M |
| 2024-11-14 | 17.61 | 18.20 | 17.24 | 17.26 | 24.2M |
| 2024-11-13 | 18.95 | 18.95 | 17.60 | 18.07 | 34.9M |
| 2024-11-12 | 19.42 | 19.65 | 19.17 | 19.48 | 30.9M |
| 2024-11-11 | 19.06 | 19.60 | 18.60 | 19.26 | 42.7M |
| 2024-11-08 | 18.97 | 22.00 | 18.97 | 20.04 | 68.4M |
| 2024-11-07 | 21.55 | 21.80 | 21.08 | 21.08 | 20.9M |
| 2024-11-06 | 21.55 | 23.42 | 20.20 | 23.42 | 84.8M |
| 2024-11-05 | 19.32 | 21.50 | 18.80 | 21.29 | 66.2M |
| 2024-11-04 | 19.58 | 20.59 | 19.58 | 19.58 | 32.2M |
| 2024-11-01 | 25.18 | 25.18 | 21.76 | 21.76 | 63.7M |
| 2024-10-31 | 23.00 | 24.18 | 22.56 | 24.18 | 44.4M |
| 2024-10-30 | 21.98 | 21.98 | 20.63 | 21.98 | 63.6M |
| 2024-10-29 | 19.98 | 19.98 | 19.98 | 19.98 | 5.1M |
| 2024-10-28 | 17.00 | 18.16 | 17.00 | 18.16 | 40.8M |
| 2024-10-25 | 15.02 | 16.73 | 14.60 | 16.51 | 48.3M |
| 2024-10-24 | 15.48 | 16.29 | 15.14 | 15.31 | 34.9M |
| 2024-10-23 | 14.86 | 15.59 | 14.70 | 15.15 | 33.5M |
| 2024-10-22 | 15.99 | 15.99 | 14.88 | 14.99 | 45.4M |
| 2024-10-21 | 14.38 | 15.91 | 13.85 | 15.84 | 62.4M |
| 2024-10-18 | 13.81 | 15.55 | 13.40 | 14.52 | 67.6M |
| 2024-10-17 | 14.20 | 14.56 | 13.94 | 14.56 | 52.9M |
| 2024-10-16 | 11.79 | 13.24 | 11.71 | 13.24 | 16.7M |
| 2024-10-15 | 11.90 | 12.61 | 11.68 | 12.04 | 21.9M |
| 2024-10-14 | 11.23 | 11.94 | 11.23 | 11.89 | 15.7M |
| 2024-10-11 | 11.62 | 11.66 | 10.88 | 11.09 | 10.6M |
| 2024-10-10 | 11.41 | 11.87 | 11.20 | 11.45 | 12.4M |
| 2024-10-09 | 12.70 | 12.70 | 11.56 | 11.56 | 17.9M |
| 2024-10-08 | 13.02 | 13.02 | 12.00 | 12.84 | 25.4M |
| 2024-09-30 | 11.36 | 11.90 | 11.00 | 11.84 | 20.7M |
| 2024-09-27 | 10.57 | 11.03 | 10.40 | 10.84 | 11.9M |
| 2024-09-26 | 10.29 | 10.37 | 10.15 | 10.37 | 7.6M |
| 2024-09-25 | 10.23 | 10.38 | 10.14 | 10.16 | 8.6M |
| 2024-09-24 | 9.93 | 10.16 | 9.86 | 10.14 | 7.1M |
| 2024-09-23 | 9.91 | 10.08 | 9.85 | 9.99 | 4.6M |
| 2024-09-20 | 9.80 | 9.97 | 9.76 | 9.91 | 4.8M |
| 2024-09-19 | 9.57 | 9.84 | 9.41 | 9.80 | 4.4M |
| 2024-09-18 | 9.63 | 9.77 | 9.35 | 9.47 | 3.6M |
| 2024-09-13 | 9.81 | 9.89 | 9.62 | 9.63 | 3.4M |
| 2024-09-12 | 9.70 | 9.94 | 9.65 | 9.84 | 5.0M |
| 2024-09-11 | 9.99 | 10.00 | 9.75 | 9.83 | 5.6M |
| 2024-09-10 | 9.74 | 10.05 | 9.70 | 10.05 | 8.6M |
| 2024-09-09 | 9.70 | 9.77 | 9.51 | 9.73 | 3.3M |
| 2024-09-06 | 9.85 | 9.96 | 9.68 | 9.69 | 3.9M |
| 2024-09-05 | 9.80 | 9.92 | 9.79 | 9.85 | 3.3M |
| 2024-09-04 | 9.77 | 9.88 | 9.70 | 9.77 | 3.3M |
| 2024-09-03 | 9.70 | 9.88 | 9.70 | 9.87 | 3.8M |
| 2024-09-02 | 9.83 | 10.02 | 9.70 | 9.72 | 5.4M |
| 2024-08-30 | 9.46 | 10.10 | 9.41 | 9.91 | 8.7M |
| 2024-08-29 | 9.30 | 9.57 | 9.20 | 9.48 | 3.6M |
| 2024-08-28 | 9.37 | 9.41 | 9.19 | 9.32 | 3.1M |
| 2024-08-27 | 9.65 | 9.66 | 9.33 | 9.37 | 4.5M |
| 2024-08-26 | 9.51 | 9.75 | 9.46 | 9.74 | 3.9M |
| 2024-08-23 | 9.50 | 9.66 | 9.44 | 9.53 | 4.1M |
| 2024-08-22 | 9.72 | 9.91 | 9.52 | 9.60 | 4.9M |
| 2024-08-21 | 9.76 | 9.92 | 9.71 | 9.80 | 3.0M |
| 2024-08-20 | 10.02 | 10.04 | 9.80 | 9.81 | 5.5M |
| 2024-08-19 | 10.03 | 10.20 | 9.98 | 10.02 | 4.6M |
| 2024-08-16 | 10.24 | 10.29 | 10.04 | 10.06 | 4.9M |
| 2024-08-15 | 10.23 | 10.25 | 9.91 | 10.23 | 6.7M |
| 2024-08-14 | 10.09 | 10.19 | 10.06 | 10.17 | 4.8M |
| 2024-08-13 | 10.06 | 10.15 | 9.96 | 10.11 | 4.2M |
| 2024-08-12 | 10.13 | 10.13 | 9.93 | 10.02 | 5.7M |
| 2024-08-09 | 10.17 | 10.30 | 10.10 | 10.15 | 5.6M |
| 2024-08-08 | 10.42 | 10.43 | 10.10 | 10.18 | 9.3M |
| 2024-08-07 | 10.55 | 10.68 | 10.48 | 10.51 | 8.5M |
| 2024-08-06 | 10.67 | 10.80 | 10.36 | 10.55 | 14.2M |
| 2024-08-05 | 10.94 | 11.44 | 10.51 | 10.57 | 22.0M |
| 2024-08-02 | 10.75 | 11.11 | 10.70 | 10.90 | 16.8M |
| 2024-08-01 | 10.80 | 10.97 | 10.76 | 10.88 | 19.5M |
| 2024-07-31 | 10.24 | 11.25 | 10.19 | 10.85 | 23.1M |
| 2024-07-30 | 10.17 | 10.35 | 10.10 | 10.23 | 7.5M |
| 2024-07-29 | 10.12 | 10.37 | 9.96 | 10.28 | 10.1M |
| 2024-07-26 | 9.88 | 10.06 | 9.85 | 10.02 | 5.9M |
| 2024-07-25 | 9.86 | 10.07 | 9.70 | 9.89 | 7.5M |
| 2024-07-24 | 9.96 | 10.15 | 9.86 | 10.00 | 8.9M |
| 2024-07-23 | 10.05 | 10.27 | 10.00 | 10.07 | 10.1M |
| 2024-07-22 | 10.50 | 10.50 | 10.13 | 10.20 | 11.6M |
| 2024-07-19 | 9.89 | 10.58 | 9.81 | 10.22 | 13.8M |
| 2024-07-18 | 10.00 | 10.06 | 9.69 | 10.03 | 14.3M |
| 2024-07-17 | 10.58 | 10.61 | 10.15 | 10.21 | 21.6M |
| 2024-07-16 | 11.10 | 11.17 | 10.72 | 10.84 | 30.8M |
| 2024-07-15 | 11.22 | 11.22 | 11.01 | 11.22 | 26.3M |
| 2024-07-12 | 10.44 | 10.58 | 10.19 | 10.20 | 9.0M |
| 2024-07-11 | 10.45 | 10.51 | 10.35 | 10.43 | 8.5M |
| 2024-07-10 | 10.36 | 10.49 | 10.21 | 10.26 | 9.2M |
| 2024-07-09 | 10.42 | 10.66 | 9.98 | 10.65 | 14.1M |
| 2024-07-08 | 10.82 | 10.87 | 10.43 | 10.51 | 11.1M |
| 2024-07-05 | 10.71 | 11.15 | 10.13 | 10.99 | 14.4M |
| 2024-07-04 | 10.93 | 11.50 | 10.71 | 11.00 | 18.0M |
| 2024-07-03 | 10.95 | 11.14 | 10.76 | 10.77 | 14.9M |
| 2024-07-02 | 10.92 | 11.36 | 10.88 | 11.27 | 23.8M |
| 2024-07-01 | 11.33 | 11.50 | 10.80 | 10.96 | 24.6M |
| 2024-06-28 | 10.46 | 11.32 | 10.46 | 11.32 | 17.0M |
| 2024-06-27 | 10.45 | 10.64 | 10.27 | 10.29 | 9.8M |
| 2024-06-26 | 10.06 | 10.57 | 9.83 | 10.55 | 13.5M |
| 2024-06-25 | 10.38 | 10.60 | 10.01 | 10.17 | 11.7M |
| 2024-06-24 | 10.98 | 11.10 | 10.32 | 10.44 | 16.6M |
| 2024-06-21 | 11.10 | 11.35 | 10.80 | 11.14 | 20.1M |
| 2024-06-20 | 12.14 | 12.14 | 11.11 | 11.52 | 38.5M |
| 2024-06-19 | 10.45 | 11.52 | 10.45 | 11.52 | 16.7M |
| 2024-06-18 | 10.02 | 10.52 | 10.01 | 10.47 | 9.4M |
| 2024-06-17 | 10.04 | 10.29 | 9.98 | 10.10 | 6.6M |
| 2024-06-14 | 10.00 | 10.09 | 9.80 | 10.07 | 4.3M |
| 2024-06-13 | 10.26 | 10.42 | 9.98 | 10.00 | 7.3M |
| 2024-06-12 | 9.76 | 10.25 | 9.72 | 10.24 | 9.0M |
| 2024-06-11 | 9.78 | 9.80 | 9.31 | 9.77 | 6.4M |
| 2024-06-07 | 9.42 | 9.76 | 9.42 | 9.61 | 8.3M |
| 2024-06-06 | 9.76 | 9.99 | 9.10 | 9.32 | 12.0M |
| 2024-06-05 | 10.12 | 10.13 | 9.91 | 9.96 | 6.1M |
| 2024-06-04 | 10.48 | 10.48 | 9.90 | 10.12 | 11.1M |
| 2024-06-03 | 10.83 | 10.99 | 10.35 | 10.50 | 10.1M |
| 2024-05-31 | 10.47 | 10.90 | 10.42 | 10.83 | 8.5M |
| 2024-05-30 | 10.80 | 10.84 | 10.49 | 10.56 | 7.7M |
| 2024-05-29 | 10.87 | 11.11 | 10.74 | 10.84 | 8.3M |
| 2024-05-28 | 10.96 | 11.11 | 10.67 | 10.89 | 8.8M |
| 2024-05-27 | 11.18 | 11.28 | 10.66 | 10.98 | 12.0M |
| 2024-05-24 | 11.60 | 11.79 | 11.14 | 11.15 | 18.4M |
| 2024-05-23 | 11.99 | 12.47 | 11.81 | 11.83 | 21.6M |
| 2024-05-22 | 11.80 | 12.13 | 11.67 | 11.95 | 16.1M |
| 2024-05-21 | 12.12 | 12.30 | 11.79 | 11.84 | 19.0M |
| 2024-05-20 | 12.09 | 12.58 | 12.08 | 12.19 | 35.9M |
| 2024-05-17 | 11.22 | 12.09 | 11.05 | 12.09 | 18.0M |
| 2024-05-16 | 11.07 | 11.28 | 10.93 | 10.99 | 11.7M |
| 2024-05-15 | 10.73 | 11.19 | 10.61 | 10.96 | 12.4M |
| 2024-05-14 | 10.80 | 11.05 | 10.68 | 10.87 | 9.6M |
| 2024-05-13 | 11.29 | 11.33 | 10.65 | 10.71 | 14.8M |
| 2024-05-10 | 11.98 | 12.13 | 11.23 | 11.33 | 18.4M |
| 2024-05-09 | 12.00 | 12.02 | 11.52 | 11.99 | 19.4M |
| 2024-05-08 | 11.85 | 12.28 | 11.56 | 12.12 | 27.2M |
| 2024-05-07 | 12.22 | 12.35 | 11.72 | 11.90 | 30.8M |
| 2024-05-06 | 11.16 | 12.75 | 11.16 | 12.21 | 45.4M |
| 2024-04-30 | 15.15 | 15.15 | 12.40 | 12.40 | 55.3M |
| 2024-04-29 | 13.00 | 13.78 | 11.91 | 13.78 | 28.0M |
| 2024-04-26 | 12.32 | 12.53 | 11.68 | 12.53 | 22.7M |
| 2024-04-25 | 10.69 | 11.39 | 10.52 | 11.39 | 14.1M |
| 2024-04-24 | 9.34 | 10.35 | 9.33 | 10.35 | 7.7M |
| 2024-04-23 | 9.40 | 9.63 | 9.33 | 9.41 | 7.1M |
| 2024-04-22 | 9.78 | 9.90 | 9.32 | 9.39 | 9.5M |
| 2024-04-19 | 9.72 | 10.22 | 9.46 | 9.90 | 14.6M |
| 2024-04-18 | 9.50 | 10.28 | 9.29 | 9.76 | 15.3M |
| 2024-04-17 | 8.14 | 9.45 | 8.14 | 9.40 | 15.8M |
| 2024-04-16 | 9.04 | 9.14 | 9.04 | 9.04 | 3.1M |
| 2024-04-15 | 10.04 | 10.41 | 10.04 | 10.04 | 12.6M |
| 2024-04-12 | 11.20 | 11.58 | 11.14 | 11.15 | 6.5M |
| 2024-04-11 | 11.61 | 11.81 | 11.33 | 11.33 | 9.3M |
| 2024-04-10 | 11.63 | 12.09 | 11.10 | 11.96 | 14.0M |
| 2024-04-09 | 11.82 | 12.09 | 11.52 | 11.70 | 10.2M |
| 2024-04-08 | 12.55 | 12.56 | 11.88 | 11.88 | 12.5M |
| 2024-04-03 | 12.87 | 13.08 | 12.20 | 12.63 | 16.8M |
| 2024-04-02 | 13.54 | 14.06 | 13.14 | 13.24 | 18.3M |
| 2024-04-01 | 13.55 | 13.75 | 13.13 | 13.73 | 19.7M |
| 2024-03-29 | 12.95 | 13.73 | 12.78 | 13.69 | 27.7M |
| 2024-03-28 | 12.67 | 13.40 | 12.67 | 13.26 | 23.4M |
| 2024-03-27 | 12.52 | 13.24 | 11.70 | 12.38 | 23.2M |
| 2024-03-26 | 13.14 | 13.28 | 12.42 | 12.55 | 16.2M |
| 2024-03-25 | 13.55 | 14.10 | 12.98 | 13.10 | 20.6M |
| 2024-03-22 | 14.25 | 14.28 | 13.48 | 13.69 | 28.5M |
| 2024-03-21 | 14.25 | 15.70 | 13.70 | 14.73 | 45.5M |
| 2024-03-20 | 12.99 | 14.30 | 12.99 | 14.30 | 31.6M |
| 2024-03-19 | 12.76 | 13.73 | 12.75 | 13.00 | 21.6M |
| 2024-03-18 | 12.75 | 12.98 | 12.53 | 12.94 | 17.7M |
| 2024-03-15 | 12.02 | 12.44 | 11.93 | 12.40 | 10.6M |
| 2024-03-14 | 12.28 | 12.60 | 11.95 | 12.10 | 12.1M |
| 2024-03-13 | 12.37 | 12.75 | 12.28 | 12.44 | 17.4M |
| 2024-03-12 | 11.98 | 12.86 | 11.86 | 12.54 | 21.5M |
| 2024-03-11 | 11.62 | 12.17 | 11.55 | 12.05 | 14.5M |
| 2024-03-08 | 11.37 | 11.72 | 11.24 | 11.65 | 10.1M |
| 2024-03-07 | 11.90 | 12.06 | 11.41 | 11.43 | 17.8M |
| 2024-03-06 | 11.81 | 12.69 | 11.65 | 12.05 | 24.0M |
| 2024-03-05 | 11.43 | 12.54 | 11.29 | 12.13 | 23.4M |
| 2024-03-04 | 11.37 | 11.88 | 11.08 | 11.56 | 18.3M |
| 2024-03-01 | 10.77 | 11.46 | 10.70 | 11.40 | 17.0M |
| 2024-02-29 | 9.66 | 10.70 | 9.66 | 10.70 | 14.5M |
| 2024-02-28 | 11.22 | 11.52 | 10.11 | 10.11 | 20.2M |
| 2024-02-27 | 10.86 | 11.23 | 10.71 | 11.23 | 16.2M |
| 2024-02-26 | 11.02 | 11.27 | 10.76 | 10.95 | 16.7M |
| 2024-02-23 | 10.60 | 11.36 | 10.34 | 11.02 | 21.2M |
| 2024-02-22 | 9.35 | 10.34 | 9.34 | 10.34 | 16.1M |
| 2024-02-21 | 9.18 | 9.86 | 9.08 | 9.40 | 12.8M |
| 2024-02-20 | 9.03 | 9.23 | 8.72 | 9.18 | 10.4M |
| 2024-02-19 | 8.55 | 9.12 | 8.55 | 9.11 | 13.6M |
| 2024-02-08 | 7.51 | 8.43 | 7.51 | 8.40 | 13.5M |
| 2024-02-07 | 8.55 | 8.65 | 7.70 | 7.70 | 15.6M |
| 2024-02-06 | 7.97 | 9.20 | 7.97 | 8.55 | 16.6M |
| 2024-02-05 | 9.84 | 9.84 | 8.85 | 8.85 | 9.3M |
| 2024-02-02 | 10.41 | 10.71 | 9.54 | 9.83 | 15.9M |
| 2024-02-01 | 10.60 | 10.99 | 10.60 | 10.60 | 19.1M |
| 2024-01-31 | 11.78 | 11.78 | 11.78 | 11.78 | 1.6M |
| 2024-01-30 | 14.22 | 14.22 | 13.09 | 13.09 | 8.9M |
| 2024-01-29 | 15.00 | 15.62 | 14.50 | 14.54 | 17.3M |
| 2024-01-26 | 15.26 | 16.22 | 14.95 | 15.02 | 18.6M |
| 2024-01-25 | 15.00 | 15.30 | 14.45 | 15.20 | 18.4M |
| 2024-01-24 | 15.01 | 15.25 | 14.31 | 15.25 | 19.8M |
| 2024-01-23 | 14.79 | 15.61 | 14.64 | 15.33 | 22.9M |
| 2024-01-22 | 14.44 | 15.37 | 14.30 | 14.77 | 17.4M |
| 2024-01-19 | 14.90 | 14.98 | 14.56 | 14.60 | 13.5M |
| 2024-01-18 | 14.21 | 15.68 | 14.21 | 15.09 | 23.8M |
| 2024-01-17 | 14.20 | 14.98 | 14.04 | 14.47 | 14.1M |
| 2024-01-16 | 14.18 | 14.21 | 13.73 | 14.20 | 5.4M |
| 2024-01-15 | 14.08 | 14.58 | 13.81 | 14.20 | 6.1M |
| 2024-01-12 | 14.22 | 14.40 | 14.08 | 14.12 | 6.0M |
| 2024-01-11 | 13.51 | 14.68 | 13.51 | 14.30 | 9.4M |
| 2024-01-10 | 13.81 | 13.85 | 13.53 | 13.55 | 3.5M |
| 2024-01-09 | 13.99 | 14.16 | 13.73 | 13.89 | 3.5M |
| 2024-01-08 | 14.15 | 14.25 | 13.88 | 13.88 | 3.7M |
| 2024-01-05 | 14.45 | 14.55 | 14.00 | 14.10 | 5.6M |
| 2024-01-04 | 14.58 | 14.75 | 14.39 | 14.51 | 7.3M |
| 2024-01-03 | 14.84 | 15.05 | 14.46 | 14.58 | 12.6M |
| 2024-01-02 | 14.29 | 15.73 | 14.25 | 14.84 | 19.8M |