24.20
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 | 25.08 | 25.50 | 24.77 | 24.93 | 11.5M |
| 2024-12-30 | 25.59 | 25.60 | 24.92 | 25.20 | 13.3M |
| 2024-12-27 | 24.80 | 26.30 | 24.80 | 25.33 | 29.4M |
| 2024-12-26 | 24.00 | 24.40 | 23.92 | 24.11 | 7.2M |
| 2024-12-25 | 24.04 | 24.05 | 23.71 | 23.92 | 5.2M |
| 2024-12-24 | 24.00 | 24.17 | 23.85 | 24.04 | 4.9M |
| 2024-12-23 | 24.34 | 24.39 | 23.85 | 23.92 | 7.2M |
| 2024-12-20 | 24.19 | 24.56 | 24.00 | 24.34 | 7.1M |
| 2024-12-19 | 24.08 | 24.22 | 23.87 | 24.19 | 7.2M |
| 2024-12-18 | 24.42 | 24.51 | 24.18 | 24.31 | 6.2M |
| 2024-12-17 | 24.59 | 24.85 | 24.23 | 24.42 | 7.5M |
| 2024-12-16 | 24.91 | 24.96 | 24.64 | 24.75 | 7.8M |
| 2024-12-13 | 25.43 | 25.46 | 24.92 | 24.98 | 13.9M |
| 2024-12-12 | 25.01 | 25.75 | 25.00 | 25.65 | 18.7M |
| 2024-12-11 | 24.85 | 25.04 | 24.78 | 25.01 | 10.6M |
| 2024-12-10 | 25.31 | 25.60 | 24.90 | 24.97 | 13.9M |
| 2024-12-09 | 25.16 | 25.24 | 24.48 | 24.78 | 10.2M |
| 2024-12-06 | 24.91 | 25.20 | 24.60 | 25.16 | 10.7M |
| 2024-12-05 | 24.58 | 25.05 | 24.53 | 24.84 | 8.1M |
| 2024-12-04 | 24.90 | 25.01 | 24.51 | 24.64 | 9.0M |
| 2024-12-03 | 25.30 | 25.30 | 24.81 | 25.03 | 9.0M |
| 2024-12-02 | 24.81 | 25.25 | 24.64 | 25.20 | 10.6M |
| 2024-11-29 | 24.51 | 24.98 | 24.24 | 24.83 | 11.4M |
| 2024-11-28 | 24.70 | 25.07 | 24.48 | 24.49 | 10.1M |
| 2024-11-27 | 24.06 | 24.80 | 23.66 | 24.78 | 12.0M |
| 2024-11-26 | 24.48 | 24.73 | 24.10 | 24.15 | 9.0M |
| 2024-11-25 | 24.80 | 25.10 | 24.17 | 24.48 | 14.7M |
| 2024-11-22 | 25.70 | 26.58 | 24.86 | 25.16 | 20.5M |
| 2024-11-21 | 25.55 | 25.89 | 25.30 | 25.65 | 9.6M |
| 2024-11-20 | 25.44 | 25.90 | 25.20 | 25.76 | 12.4M |
| 2024-11-19 | 25.20 | 25.50 | 24.60 | 25.41 | 13.4M |
| 2024-11-18 | 26.00 | 26.35 | 24.93 | 25.11 | 15.6M |
| 2024-11-15 | 26.98 | 27.15 | 25.98 | 26.03 | 16.4M |
| 2024-11-14 | 28.01 | 28.11 | 26.93 | 27.08 | 14.2M |
| 2024-11-13 | 28.14 | 28.45 | 27.46 | 28.17 | 17.7M |
| 2024-11-12 | 29.28 | 29.52 | 28.09 | 28.48 | 24.6M |
| 2024-11-11 | 29.50 | 29.51 | 28.72 | 29.27 | 30.1M |
| 2024-11-08 | 28.63 | 29.70 | 28.61 | 29.13 | 30.2M |
| 2024-11-07 | 28.25 | 28.80 | 27.73 | 28.50 | 26.5M |
| 2024-11-06 | 28.96 | 29.49 | 28.20 | 28.69 | 44.6M |
| 2024-11-05 | 26.61 | 29.59 | 26.61 | 28.88 | 49.4M |
| 2024-11-04 | 25.43 | 26.49 | 25.43 | 26.22 | 12.4M |
| 2024-11-01 | 26.52 | 27.09 | 25.50 | 25.56 | 18.5M |
| 2024-10-31 | 25.74 | 27.52 | 25.67 | 26.71 | 27.1M |
| 2024-10-30 | 24.00 | 26.35 | 24.00 | 25.79 | 35.1M |
| 2024-10-29 | 28.60 | 28.88 | 27.60 | 27.64 | 24.9M |
| 2024-10-28 | 28.63 | 29.46 | 28.25 | 28.76 | 27.6M |
| 2024-10-25 | 28.65 | 29.19 | 28.24 | 28.61 | 25.4M |
| 2024-10-24 | 29.20 | 29.23 | 28.16 | 28.40 | 33.7M |
| 2024-10-23 | 27.40 | 31.62 | 27.28 | 29.95 | 63.3M |
| 2024-10-22 | 28.30 | 28.40 | 27.07 | 27.57 | 31.6M |
| 2024-10-21 | 27.62 | 29.22 | 27.61 | 28.44 | 32.1M |
| 2024-10-18 | 26.81 | 28.28 | 26.41 | 27.59 | 29.5M |
| 2024-10-17 | 26.31 | 27.81 | 26.26 | 26.68 | 23.1M |
| 2024-10-16 | 26.60 | 27.06 | 25.95 | 26.20 | 24.0M |
| 2024-10-15 | 26.90 | 28.76 | 26.48 | 27.48 | 37.5M |
| 2024-10-14 | 27.09 | 29.09 | 27.09 | 28.55 | 38.8M |
| 2024-10-11 | 28.07 | 28.08 | 25.81 | 26.31 | 27.8M |
| 2024-10-10 | 27.95 | 29.60 | 27.40 | 28.05 | 27.1M |
| 2024-10-09 | 30.50 | 31.17 | 27.89 | 27.92 | 39.2M |
| 2024-10-08 | 34.16 | 34.18 | 29.24 | 32.84 | 52.7M |
| 2024-09-30 | 25.38 | 28.77 | 24.80 | 28.50 | 39.8M |
| 2024-09-27 | 22.96 | 24.68 | 22.74 | 24.26 | 26.9M |
| 2024-09-26 | 21.21 | 22.49 | 21.10 | 22.47 | 17.2M |
| 2024-09-25 | 21.00 | 21.84 | 20.99 | 21.33 | 15.5M |
| 2024-09-24 | 20.05 | 20.86 | 19.78 | 20.84 | 13.7M |
| 2024-09-23 | 19.93 | 20.25 | 19.83 | 19.94 | 6.4M |
| 2024-09-20 | 20.23 | 20.25 | 19.78 | 19.94 | 8.6M |
| 2024-09-19 | 20.13 | 20.54 | 19.67 | 20.23 | 10.3M |
| 2024-09-18 | 20.23 | 20.29 | 19.73 | 20.02 | 5.4M |
| 2024-09-13 | 20.43 | 20.54 | 20.12 | 20.13 | 5.6M |
| 2024-09-12 | 20.63 | 20.90 | 20.43 | 20.43 | 7.2M |
| 2024-09-11 | 20.55 | 20.77 | 20.33 | 20.63 | 8.5M |
| 2024-09-10 | 21.25 | 21.35 | 20.48 | 20.77 | 13.0M |
| 2024-09-09 | 21.58 | 21.82 | 21.01 | 21.25 | 11.6M |
| 2024-09-06 | 22.30 | 22.34 | 21.71 | 21.79 | 6.6M |
| 2024-09-05 | 22.00 | 22.58 | 21.99 | 22.23 | 7.2M |
| 2024-09-04 | 21.95 | 22.30 | 21.81 | 21.99 | 6.0M |
| 2024-09-03 | 22.05 | 22.34 | 21.80 | 22.14 | 7.7M |
| 2024-09-02 | 22.45 | 22.56 | 22.03 | 22.08 | 9.3M |
| 2024-08-30 | 21.90 | 22.90 | 21.76 | 22.54 | 15.7M |
| 2024-08-29 | 21.47 | 22.34 | 21.41 | 22.01 | 13.6M |
| 2024-08-28 | 21.40 | 21.89 | 21.32 | 21.62 | 13.4M |
| 2024-08-27 | 22.00 | 22.20 | 21.27 | 21.42 | 20.7M |
| 2024-08-26 | 24.11 | 24.56 | 22.08 | 22.37 | 44.1M |
| 2024-08-23 | 28.12 | 28.23 | 27.58 | 27.59 | 6.3M |
| 2024-08-22 | 28.31 | 28.76 | 28.09 | 28.11 | 5.1M |
| 2024-08-21 | 28.35 | 28.66 | 28.19 | 28.32 | 4.3M |
| 2024-08-20 | 28.95 | 29.12 | 28.24 | 28.55 | 7.0M |
| 2024-08-19 | 28.80 | 29.63 | 28.70 | 29.05 | 7.8M |
| 2024-08-16 | 29.30 | 29.48 | 28.76 | 28.89 | 7.0M |
| 2024-08-15 | 29.10 | 29.63 | 28.82 | 29.37 | 8.3M |
| 2024-08-14 | 29.94 | 29.98 | 29.15 | 29.21 | 8.7M |
| 2024-08-13 | 29.47 | 30.54 | 29.30 | 30.11 | 16.0M |
| 2024-08-12 | 29.00 | 30.05 | 28.70 | 29.10 | 8.4M |
| 2024-08-09 | 29.43 | 29.65 | 28.95 | 28.97 | 7.1M |
| 2024-08-08 | 30.69 | 30.76 | 28.81 | 29.21 | 16.1M |
| 2024-08-07 | 30.30 | 31.15 | 30.30 | 30.76 | 12.7M |
| 2024-08-06 | 29.50 | 31.22 | 29.48 | 30.55 | 18.5M |
| 2024-08-05 | 30.21 | 31.00 | 29.24 | 29.24 | 15.1M |
| 2024-08-02 | 31.20 | 31.60 | 30.29 | 30.45 | 17.2M |
| 2024-08-01 | 31.42 | 32.68 | 31.20 | 31.20 | 24.6M |
| 2024-07-31 | 31.14 | 31.98 | 30.70 | 31.59 | 20.9M |
| 2024-07-30 | 31.26 | 31.76 | 30.69 | 31.43 | 14.5M |
| 2024-07-29 | 31.45 | 32.20 | 31.19 | 31.65 | 19.8M |
| 2024-07-26 | 30.32 | 31.89 | 30.30 | 31.81 | 30.3M |
| 2024-07-25 | 30.25 | 31.14 | 29.65 | 30.53 | 20.6M |
| 2024-07-24 | 28.81 | 31.30 | 28.80 | 30.44 | 29.0M |
| 2024-07-23 | 30.00 | 30.10 | 28.98 | 29.13 | 12.9M |
| 2024-07-22 | 29.92 | 30.45 | 29.60 | 30.04 | 13.6M |
| 2024-07-19 | 29.52 | 30.22 | 29.35 | 29.91 | 15.6M |
| 2024-07-18 | 27.30 | 30.25 | 27.20 | 29.85 | 23.7M |
| 2024-07-17 | 27.91 | 28.18 | 27.40 | 27.47 | 7.3M |
| 2024-07-16 | 27.30 | 28.35 | 27.17 | 28.07 | 10.3M |
| 2024-07-15 | 27.95 | 28.18 | 27.28 | 27.41 | 8.4M |
| 2024-07-12 | 28.35 | 28.48 | 27.84 | 28.10 | 7.4M |
| 2024-07-11 | 28.31 | 28.68 | 27.94 | 28.48 | 10.3M |
| 2024-07-10 | 28.28 | 28.66 | 27.65 | 27.74 | 9.8M |
| 2024-07-09 | 28.02 | 28.76 | 27.36 | 28.42 | 14.6M |
| 2024-07-08 | 29.02 | 29.26 | 28.00 | 28.30 | 10.0M |
| 2024-07-05 | 28.75 | 29.36 | 28.35 | 29.26 | 8.8M |
| 2024-07-04 | 29.10 | 29.55 | 28.78 | 28.90 | 7.3M |
| 2024-07-03 | 29.70 | 29.75 | 28.85 | 29.13 | 8.5M |
| 2024-07-02 | 30.47 | 30.78 | 29.67 | 29.97 | 12.1M |
| 2024-07-01 | 30.30 | 30.57 | 29.74 | 30.53 | 12.4M |
| 2024-06-28 | 29.11 | 31.22 | 29.08 | 30.60 | 25.2M |
| 2024-06-27 | 29.25 | 29.46 | 28.73 | 28.90 | 8.9M |
| 2024-06-26 | 28.11 | 29.63 | 27.96 | 29.55 | 14.4M |
| 2024-06-25 | 28.20 | 29.19 | 28.08 | 28.40 | 10.5M |
| 2024-06-24 | 29.31 | 29.80 | 28.28 | 28.33 | 12.4M |
| 2024-06-21 | 29.30 | 29.95 | 28.96 | 29.12 | 10.0M |
| 2024-06-20 | 29.69 | 29.80 | 28.82 | 28.96 | 14.4M |
| 2024-06-19 | 30.30 | 30.44 | 29.71 | 29.71 | 10.1M |
| 2024-06-18 | 30.30 | 30.69 | 29.81 | 30.27 | 15.8M |
| 2024-06-17 | 30.30 | 31.63 | 30.00 | 30.34 | 24.5M |
| 2024-06-14 | 30.29 | 30.38 | 29.42 | 29.78 | 13.2M |
| 2024-06-13 | 30.44 | 30.75 | 29.97 | 30.18 | 16.3M |
| 2024-06-12 | 30.54 | 31.18 | 30.10 | 30.44 | 14.1M |
| 2024-06-11 | 29.62 | 30.98 | 29.51 | 30.60 | 14.7M |
| 2024-06-07 | 30.46 | 31.19 | 29.80 | 30.15 | 17.0M |
| 2024-06-06 | 31.52 | 31.55 | 30.26 | 30.46 | 23.3M |
| 2024-06-05 | 31.17 | 33.28 | 30.85 | 31.58 | 30.8M |
| 2024-06-04 | 30.50 | 31.40 | 30.40 | 31.18 | 14.8M |
| 2024-06-03 | 31.41 | 31.85 | 30.60 | 30.90 | 21.0M |
| 2024-05-31 | 31.82 | 32.25 | 31.19 | 31.88 | 20.7M |
| 2024-05-30 | 31.59 | 32.49 | 30.70 | 31.76 | 21.4M |
| 2024-05-29 | 32.37 | 32.80 | 31.05 | 31.49 | 20.2M |
| 2024-05-28 | 31.20 | 32.88 | 30.81 | 32.04 | 29.6M |
| 2024-05-27 | 31.09 | 31.35 | 30.37 | 31.20 | 17.5M |
| 2024-05-24 | 31.87 | 32.18 | 31.01 | 31.08 | 31.3M |
| 2024-05-23 | 34.09 | 34.54 | 32.32 | 32.67 | 39.5M |
| 2024-05-22 | 33.67 | 34.12 | 33.21 | 33.70 | 23.9M |
| 2024-05-21 | 34.50 | 35.05 | 33.69 | 33.85 | 33.5M |
| 2024-05-20 | 32.55 | 35.95 | 32.23 | 34.81 | 52.8M |
| 2024-05-17 | 30.80 | 33.26 | 30.40 | 32.45 | 48.0M |
| 2024-05-16 | 30.50 | 31.29 | 29.95 | 30.90 | 33.3M |
| 2024-05-15 | 30.75 | 31.87 | 30.50 | 30.80 | 34.0M |
| 2024-05-14 | 31.88 | 32.35 | 30.27 | 30.90 | 44.5M |
| 2024-05-13 | 32.97 | 33.18 | 31.00 | 32.09 | 46.3M |
| 2024-05-10 | 33.00 | 34.29 | 31.73 | 32.32 | 86.5M |
| 2024-05-09 | 25.89 | 31.07 | 25.73 | 31.07 | 57.7M |
| 2024-05-08 | 26.08 | 26.75 | 25.76 | 25.89 | 16.5M |
| 2024-05-07 | 25.37 | 26.58 | 25.22 | 26.21 | 21.4M |
| 2024-05-06 | 25.62 | 25.88 | 25.28 | 25.39 | 13.8M |
| 2024-04-30 | 25.66 | 25.79 | 25.25 | 25.29 | 11.7M |
| 2024-04-29 | 25.25 | 25.73 | 25.02 | 25.62 | 19.1M |
| 2024-04-26 | 23.99 | 25.25 | 23.96 | 24.87 | 17.7M |
| 2024-04-25 | 24.50 | 24.54 | 23.98 | 24.12 | 11.4M |
| 2024-04-24 | 23.80 | 24.72 | 23.76 | 24.56 | 16.4M |
| 2024-04-23 | 24.30 | 24.53 | 23.77 | 23.82 | 15.2M |
| 2024-04-22 | 23.90 | 24.93 | 23.50 | 24.56 | 26.4M |
| 2024-04-19 | 23.65 | 24.98 | 23.43 | 24.88 | 22.4M |
| 2024-04-18 | 23.20 | 24.15 | 23.05 | 23.74 | 12.5M |
| 2024-04-17 | 22.68 | 23.35 | 22.68 | 23.35 | 10.7M |
| 2024-04-16 | 23.23 | 23.69 | 22.52 | 22.53 | 12.0M |
| 2024-04-15 | 22.80 | 23.88 | 22.77 | 23.49 | 17.2M |
| 2024-04-12 | 22.34 | 22.97 | 22.14 | 22.61 | 10.5M |
| 2024-04-11 | 22.42 | 22.64 | 22.28 | 22.34 | 6.8M |
| 2024-04-10 | 22.99 | 23.05 | 22.29 | 22.55 | 8.1M |
| 2024-04-09 | 22.70 | 23.06 | 22.39 | 23.05 | 9.3M |
| 2024-04-08 | 23.22 | 23.35 | 22.53 | 22.56 | 8.8M |
| 2024-04-03 | 23.86 | 23.86 | 23.16 | 23.36 | 7.2M |
| 2024-04-02 | 24.13 | 24.20 | 23.62 | 23.86 | 8.1M |
| 2024-04-01 | 24.00 | 24.29 | 23.80 | 24.27 | 10.0M |
| 2024-03-29 | 23.97 | 24.07 | 23.55 | 23.98 | 6.4M |
| 2024-03-28 | 23.04 | 24.42 | 23.04 | 24.03 | 11.1M |
| 2024-03-27 | 23.90 | 23.90 | 22.98 | 23.01 | 6.7M |
| 2024-03-26 | 24.05 | 24.24 | 23.51 | 23.81 | 6.7M |
| 2024-03-25 | 24.76 | 24.99 | 24.12 | 24.15 | 7.1M |
| 2024-03-22 | 25.30 | 25.37 | 24.69 | 24.95 | 8.1M |
| 2024-03-21 | 25.75 | 25.80 | 24.96 | 25.39 | 10.2M |
| 2024-03-20 | 25.78 | 25.87 | 25.40 | 25.70 | 6.4M |
| 2024-03-19 | 26.00 | 26.17 | 25.55 | 25.62 | 8.6M |
| 2024-03-18 | 25.00 | 26.09 | 25.00 | 26.05 | 12.1M |
| 2024-03-15 | 24.77 | 25.13 | 24.52 | 25.02 | 6.6M |
| 2024-03-14 | 25.30 | 25.30 | 24.52 | 24.78 | 7.2M |
| 2024-03-13 | 25.26 | 25.81 | 24.91 | 25.44 | 9.0M |
| 2024-03-12 | 24.92 | 25.53 | 24.88 | 25.30 | 8.0M |
| 2024-03-11 | 24.35 | 24.94 | 24.28 | 24.93 | 6.5M |
| 2024-03-08 | 24.25 | 24.67 | 24.05 | 24.42 | 5.5M |
| 2024-03-07 | 24.91 | 25.04 | 24.26 | 24.27 | 7.6M |
| 2024-03-06 | 25.00 | 25.16 | 24.51 | 24.90 | 8.5M |
| 2024-03-05 | 24.63 | 25.77 | 24.59 | 25.25 | 13.0M |
| 2024-03-04 | 25.03 | 25.03 | 24.51 | 24.81 | 5.9M |
| 2024-03-01 | 24.93 | 25.05 | 24.56 | 24.93 | 6.4M |
| 2024-02-29 | 23.63 | 24.75 | 23.61 | 24.75 | 8.2M |
| 2024-02-28 | 24.90 | 25.38 | 23.82 | 23.89 | 11.8M |
| 2024-02-27 | 24.06 | 24.93 | 24.00 | 24.93 | 8.5M |
| 2024-02-26 | 24.08 | 24.60 | 23.78 | 24.29 | 7.9M |
| 2024-02-23 | 23.83 | 24.09 | 23.53 | 24.02 | 6.5M |
| 2024-02-22 | 23.49 | 23.83 | 23.35 | 23.83 | 6.6M |
| 2024-02-21 | 23.15 | 24.22 | 23.04 | 23.55 | 9.0M |
| 2024-02-20 | 23.35 | 23.39 | 22.89 | 23.35 | 6.9M |
| 2024-02-19 | 23.63 | 23.91 | 23.00 | 23.35 | 9.3M |
| 2024-02-08 | 23.05 | 24.40 | 23.05 | 23.46 | 11.1M |
| 2024-02-07 | 21.70 | 23.30 | 21.50 | 23.00 | 11.1M |
| 2024-02-06 | 19.51 | 21.72 | 19.41 | 21.70 | 10.4M |
| 2024-02-05 | 21.01 | 21.03 | 18.80 | 19.61 | 12.0M |
| 2024-02-02 | 22.58 | 22.80 | 20.77 | 21.29 | 8.2M |
| 2024-02-01 | 22.60 | 23.27 | 22.09 | 22.59 | 4.0M |
| 2024-01-31 | 23.52 | 23.73 | 22.76 | 22.78 | 4.6M |
| 2024-01-30 | 24.00 | 24.50 | 23.62 | 23.75 | 3.6M |
| 2024-01-29 | 24.80 | 25.05 | 24.10 | 24.16 | 3.8M |
| 2024-01-26 | 24.51 | 25.25 | 24.45 | 24.71 | 6.0M |
| 2024-01-25 | 23.90 | 24.78 | 23.65 | 24.74 | 7.1M |
| 2024-01-24 | 23.81 | 23.94 | 22.82 | 23.92 | 5.6M |
| 2024-01-23 | 23.59 | 23.88 | 23.01 | 23.64 | 5.6M |
| 2024-01-22 | 24.50 | 24.79 | 23.40 | 23.61 | 6.7M |
| 2024-01-19 | 25.12 | 25.50 | 24.56 | 24.59 | 5.5M |
| 2024-01-18 | 25.18 | 25.50 | 24.33 | 25.13 | 6.5M |
| 2024-01-17 | 26.31 | 26.42 | 25.26 | 25.29 | 4.6M |
| 2024-01-16 | 26.38 | 26.60 | 25.88 | 26.32 | 4.9M |
| 2024-01-15 | 27.15 | 27.19 | 26.32 | 26.46 | 7.2M |
| 2024-01-12 | 27.34 | 27.90 | 27.13 | 27.52 | 5.7M |
| 2024-01-11 | 26.80 | 27.98 | 26.63 | 27.46 | 6.2M |
| 2024-01-10 | 26.91 | 27.60 | 26.30 | 26.75 | 5.4M |
| 2024-01-09 | 26.78 | 27.42 | 26.38 | 26.95 | 5.4M |
| 2024-01-08 | 27.60 | 27.65 | 26.54 | 26.57 | 5.6M |
| 2024-01-05 | 28.39 | 28.58 | 27.45 | 27.61 | 7.8M |
| 2024-01-04 | 28.50 | 29.52 | 28.42 | 28.60 | 8.6M |
| 2024-01-03 | 28.60 | 28.78 | 28.28 | 28.60 | 7.5M |
| 2024-01-02 | 27.75 | 29.30 | 27.61 | 28.70 | 14.2M |