18.58
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 | 13.30 | 13.45 | 12.68 | 12.68 | 11.6M |
| 2024-12-30 | 13.52 | 13.72 | 13.31 | 13.40 | 6.3M |
| 2024-12-27 | 13.78 | 13.84 | 13.49 | 13.60 | 10.4M |
| 2024-12-26 | 13.63 | 14.18 | 13.58 | 13.75 | 9.8M |
| 2024-12-25 | 14.14 | 14.22 | 13.42 | 13.60 | 11.3M |
| 2024-12-24 | 14.10 | 14.35 | 13.81 | 14.29 | 14.3M |
| 2024-12-23 | 15.08 | 15.38 | 14.03 | 14.03 | 27.9M |
| 2024-12-20 | 15.00 | 16.36 | 15.00 | 15.59 | 37.1M |
| 2024-12-19 | 14.44 | 14.88 | 14.22 | 14.87 | 8.7M |
| 2024-12-18 | 14.54 | 14.86 | 14.21 | 14.64 | 8.9M |
| 2024-12-17 | 15.30 | 15.38 | 14.33 | 14.47 | 15.0M |
| 2024-12-16 | 15.90 | 15.96 | 15.25 | 15.43 | 14.6M |
| 2024-12-13 | 15.82 | 16.33 | 15.76 | 15.99 | 23.0M |
| 2024-12-12 | 15.99 | 16.06 | 15.63 | 15.98 | 13.1M |
| 2024-12-11 | 16.09 | 16.40 | 15.70 | 16.03 | 17.6M |
| 2024-12-10 | 15.72 | 16.29 | 15.45 | 16.25 | 30.5M |
| 2024-12-09 | 15.51 | 15.56 | 15.19 | 15.41 | 12.4M |
| 2024-12-06 | 15.99 | 15.99 | 15.50 | 15.58 | 16.3M |
| 2024-12-05 | 15.29 | 15.88 | 15.11 | 15.87 | 20.1M |
| 2024-12-04 | 15.50 | 15.71 | 15.13 | 15.28 | 19.6M |
| 2024-12-03 | 16.89 | 16.89 | 15.68 | 15.75 | 33.6M |
| 2024-12-02 | 16.31 | 16.53 | 16.00 | 16.47 | 27.1M |
| 2024-11-29 | 15.72 | 16.67 | 15.61 | 16.34 | 38.2M |
| 2024-11-28 | 15.50 | 15.85 | 15.21 | 15.75 | 22.7M |
| 2024-11-27 | 14.54 | 15.47 | 14.35 | 15.47 | 15.1M |
| 2024-11-26 | 15.41 | 15.75 | 14.79 | 14.81 | 16.4M |
| 2024-11-25 | 15.18 | 15.49 | 14.85 | 15.43 | 16.2M |
| 2024-11-22 | 15.86 | 15.95 | 15.20 | 15.21 | 28.4M |
| 2024-11-21 | 15.45 | 15.82 | 15.13 | 15.55 | 24.4M |
| 2024-11-20 | 15.05 | 15.69 | 14.86 | 15.50 | 28.7M |
| 2024-11-19 | 14.04 | 15.27 | 14.04 | 15.20 | 28.6M |
| 2024-11-18 | 14.69 | 14.74 | 13.70 | 13.99 | 13.7M |
| 2024-11-15 | 14.49 | 15.03 | 14.35 | 14.52 | 15.8M |
| 2024-11-14 | 14.80 | 15.26 | 14.46 | 14.51 | 19.5M |
| 2024-11-13 | 14.53 | 15.15 | 14.49 | 14.93 | 19.4M |
| 2024-11-12 | 14.88 | 15.20 | 14.56 | 14.66 | 17.2M |
| 2024-11-11 | 14.70 | 15.17 | 14.49 | 15.05 | 26.2M |
| 2024-11-08 | 15.35 | 15.73 | 14.88 | 14.96 | 30.8M |
| 2024-11-07 | 14.52 | 16.00 | 14.34 | 15.32 | 39.7M |
| 2024-11-06 | 14.39 | 14.86 | 14.25 | 14.59 | 30.9M |
| 2024-11-05 | 14.41 | 14.64 | 14.00 | 14.46 | 44.2M |
| 2024-11-04 | 12.98 | 14.19 | 12.96 | 14.19 | 38.7M |
| 2024-11-01 | 12.60 | 13.00 | 12.18 | 12.90 | 24.5M |
| 2024-10-31 | 12.19 | 12.66 | 12.15 | 12.60 | 13.6M |
| 2024-10-30 | 12.40 | 12.53 | 12.12 | 12.27 | 9.3M |
| 2024-10-29 | 12.78 | 12.85 | 12.45 | 12.50 | 12.8M |
| 2024-10-28 | 12.32 | 12.73 | 12.28 | 12.71 | 14.0M |
| 2024-10-25 | 12.25 | 12.45 | 12.19 | 12.34 | 10.9M |
| 2024-10-24 | 12.48 | 12.49 | 12.21 | 12.29 | 7.4M |
| 2024-10-23 | 12.72 | 12.72 | 12.40 | 12.47 | 12.8M |
| 2024-10-22 | 12.22 | 12.87 | 12.22 | 12.73 | 18.8M |
| 2024-10-21 | 12.22 | 12.48 | 12.18 | 12.31 | 12.9M |
| 2024-10-18 | 11.85 | 12.37 | 11.78 | 12.17 | 12.7M |
| 2024-10-17 | 12.07 | 12.28 | 11.92 | 11.95 | 8.8M |
| 2024-10-16 | 12.00 | 12.24 | 11.88 | 11.99 | 8.8M |
| 2024-10-15 | 12.11 | 12.64 | 12.08 | 12.25 | 13.3M |
| 2024-10-14 | 12.10 | 12.33 | 11.76 | 12.26 | 9.9M |
| 2024-10-11 | 12.11 | 12.54 | 11.80 | 12.09 | 12.1M |
| 2024-10-10 | 12.61 | 12.89 | 12.05 | 12.22 | 14.5M |
| 2024-10-09 | 13.55 | 13.55 | 12.61 | 12.61 | 24.1M |
| 2024-10-08 | 14.90 | 14.90 | 13.11 | 14.01 | 39.8M |
| 2024-09-30 | 13.25 | 13.59 | 12.67 | 13.56 | 36.3M |
| 2024-09-27 | 11.76 | 12.54 | 11.69 | 12.40 | 29.1M |
| 2024-09-26 | 11.56 | 11.91 | 11.50 | 11.80 | 28.8M |
| 2024-09-25 | 11.18 | 11.99 | 11.11 | 11.67 | 33.1M |
| 2024-09-24 | 11.17 | 11.29 | 10.78 | 11.21 | 25.7M |
| 2024-09-23 | 11.36 | 11.73 | 10.82 | 11.17 | 35.9M |
| 2024-09-20 | 10.01 | 10.96 | 9.94 | 10.96 | 14.0M |
| 2024-09-19 | 9.60 | 10.02 | 9.55 | 9.96 | 5.1M |
| 2024-09-18 | 9.67 | 9.71 | 9.37 | 9.52 | 2.8M |
| 2024-09-13 | 9.89 | 9.97 | 9.67 | 9.67 | 2.6M |
| 2024-09-12 | 9.97 | 10.13 | 9.90 | 9.90 | 2.5M |
| 2024-09-11 | 10.23 | 10.23 | 9.93 | 9.97 | 3.6M |
| 2024-09-10 | 10.02 | 10.26 | 9.92 | 10.19 | 4.8M |
| 2024-09-09 | 9.97 | 10.11 | 9.87 | 9.99 | 2.6M |
| 2024-09-06 | 10.24 | 10.33 | 10.02 | 10.04 | 3.3M |
| 2024-09-05 | 10.02 | 10.28 | 9.99 | 10.26 | 4.9M |
| 2024-09-04 | 10.07 | 10.18 | 10.01 | 10.02 | 2.9M |
| 2024-09-03 | 10.07 | 10.44 | 10.04 | 10.18 | 5.1M |
| 2024-09-02 | 10.24 | 10.28 | 9.94 | 9.96 | 3.3M |
| 2024-08-30 | 9.88 | 10.34 | 9.84 | 10.24 | 5.4M |
| 2024-08-29 | 9.55 | 9.90 | 9.53 | 9.89 | 3.6M |
| 2024-08-28 | 9.51 | 9.73 | 9.36 | 9.66 | 3.4M |
| 2024-08-27 | 9.78 | 9.78 | 9.45 | 9.47 | 2.8M |
| 2024-08-26 | 9.68 | 9.80 | 9.58 | 9.71 | 2.4M |
| 2024-08-23 | 9.78 | 9.80 | 9.52 | 9.63 | 3.8M |
| 2024-08-22 | 9.94 | 10.22 | 9.75 | 9.77 | 4.6M |
| 2024-08-21 | 10.20 | 10.50 | 9.98 | 10.01 | 6.6M |
| 2024-08-20 | 10.15 | 10.49 | 9.99 | 10.32 | 8.6M |
| 2024-08-19 | 10.25 | 10.39 | 10.16 | 10.21 | 5.2M |
| 2024-08-16 | 10.57 | 10.65 | 10.36 | 10.40 | 3.2M |
| 2024-08-15 | 10.40 | 10.73 | 10.26 | 10.57 | 5.3M |
| 2024-08-14 | 10.37 | 10.53 | 10.32 | 10.40 | 2.9M |
| 2024-08-13 | 10.35 | 10.40 | 10.25 | 10.37 | 2.8M |
| 2024-08-12 | 10.48 | 10.53 | 10.31 | 10.38 | 2.5M |
| 2024-08-09 | 10.66 | 10.74 | 10.50 | 10.50 | 3.4M |
| 2024-08-08 | 10.51 | 10.72 | 10.41 | 10.64 | 4.4M |
| 2024-08-07 | 10.60 | 10.68 | 10.51 | 10.58 | 3.3M |
| 2024-08-06 | 10.37 | 10.68 | 10.37 | 10.62 | 5.4M |
| 2024-08-05 | 10.35 | 10.73 | 10.32 | 10.36 | 6.0M |
| 2024-08-02 | 10.51 | 10.70 | 10.44 | 10.45 | 5.0M |
| 2024-08-01 | 10.60 | 10.75 | 10.53 | 10.60 | 5.7M |
| 2024-07-31 | 10.24 | 10.59 | 10.09 | 10.58 | 7.5M |
| 2024-07-30 | 9.93 | 10.10 | 9.88 | 10.05 | 3.4M |
| 2024-07-29 | 9.97 | 9.99 | 9.79 | 9.93 | 3.6M |
| 2024-07-26 | 9.81 | 9.96 | 9.81 | 9.94 | 3.0M |
| 2024-07-25 | 9.65 | 9.93 | 9.60 | 9.81 | 3.6M |
| 2024-07-24 | 9.87 | 9.94 | 9.66 | 9.69 | 4.5M |
| 2024-07-23 | 10.09 | 10.20 | 9.91 | 9.91 | 4.0M |
| 2024-07-22 | 9.99 | 10.23 | 9.87 | 10.14 | 5.9M |
| 2024-07-19 | 10.04 | 10.12 | 9.90 | 9.99 | 4.6M |
| 2024-07-18 | 10.01 | 10.07 | 9.80 | 10.03 | 4.4M |
| 2024-07-17 | 10.08 | 10.20 | 10.03 | 10.04 | 4.0M |
| 2024-07-16 | 10.09 | 10.20 | 9.99 | 10.08 | 4.4M |
| 2024-07-15 | 10.32 | 10.32 | 10.09 | 10.12 | 3.9M |
| 2024-07-12 | 10.48 | 10.57 | 10.23 | 10.28 | 5.5M |
| 2024-07-11 | 10.26 | 10.54 | 10.26 | 10.47 | 7.7M |
| 2024-07-10 | 10.35 | 10.43 | 9.97 | 10.12 | 11.0M |
| 2024-07-09 | 10.65 | 10.74 | 10.28 | 10.66 | 6.0M |
| 2024-07-08 | 11.00 | 11.04 | 10.56 | 10.58 | 4.9M |
| 2024-07-05 | 10.80 | 11.12 | 10.65 | 11.07 | 5.0M |
| 2024-07-04 | 11.10 | 11.16 | 10.75 | 10.80 | 5.0M |
| 2024-07-03 | 11.19 | 11.28 | 11.11 | 11.13 | 4.0M |
| 2024-07-02 | 11.16 | 11.32 | 11.12 | 11.19 | 4.3M |
| 2024-07-01 | 11.10 | 11.22 | 10.93 | 11.15 | 4.2M |
| 2024-06-28 | 11.17 | 11.34 | 11.10 | 11.13 | 5.5M |
| 2024-06-27 | 11.25 | 11.48 | 11.15 | 11.18 | 7.7M |
| 2024-06-26 | 11.00 | 11.35 | 10.88 | 11.31 | 11.7M |
| 2024-06-25 | 10.97 | 11.13 | 10.81 | 11.00 | 5.0M |
| 2024-06-24 | 11.55 | 11.55 | 10.98 | 10.99 | 6.7M |
| 2024-06-21 | 11.70 | 11.74 | 11.50 | 11.59 | 3.7M |
| 2024-06-20 | 11.99 | 12.04 | 11.68 | 11.68 | 4.9M |
| 2024-06-19 | 12.30 | 12.36 | 12.01 | 12.01 | 4.3M |
| 2024-06-18 | 12.23 | 12.34 | 12.18 | 12.30 | 4.5M |
| 2024-06-17 | 12.44 | 12.44 | 12.19 | 12.21 | 4.2M |
| 2024-06-14 | 12.50 | 12.52 | 12.34 | 12.45 | 3.8M |
| 2024-06-13 | 12.64 | 12.77 | 12.45 | 12.50 | 4.2M |
| 2024-06-12 | 12.60 | 12.78 | 12.54 | 12.68 | 5.9M |
| 2024-06-11 | 12.23 | 12.52 | 12.05 | 12.43 | 4.6M |
| 2024-06-07 | 12.39 | 12.58 | 12.19 | 12.37 | 5.4M |
| 2024-06-06 | 12.86 | 13.01 | 12.05 | 12.27 | 9.5M |
| 2024-06-05 | 12.98 | 13.13 | 12.85 | 12.85 | 3.7M |
| 2024-06-04 | 13.10 | 13.15 | 12.78 | 13.11 | 4.3M |
| 2024-06-03 | 13.33 | 13.35 | 13.00 | 13.17 | 5.6M |
| 2024-05-31 | 13.25 | 13.41 | 13.20 | 13.35 | 4.5M |
| 2024-05-30 | 13.35 | 13.45 | 13.16 | 13.20 | 4.6M |
| 2024-05-29 | 13.41 | 13.50 | 13.30 | 13.37 | 5.1M |
| 2024-05-28 | 13.70 | 13.71 | 13.33 | 13.41 | 10.1M |
| 2024-05-27 | 13.88 | 14.15 | 13.55 | 13.96 | 12.6M |
| 2024-05-24 | 13.75 | 13.86 | 13.49 | 13.58 | 5.8M |
| 2024-05-23 | 14.15 | 14.15 | 13.73 | 13.74 | 7.9M |
| 2024-05-22 | 14.15 | 14.27 | 14.00 | 14.17 | 6.3M |
| 2024-05-21 | 13.94 | 14.75 | 13.83 | 14.23 | 14.3M |
| 2024-05-20 | 14.13 | 14.26 | 13.81 | 13.92 | 9.4M |
| 2024-05-17 | 14.23 | 14.28 | 13.98 | 14.16 | 7.1M |
| 2024-05-16 | 14.10 | 14.52 | 14.02 | 14.27 | 7.5M |
| 2024-05-15 | 14.18 | 14.28 | 14.00 | 14.09 | 4.8M |
| 2024-05-14 | 14.00 | 14.40 | 13.96 | 14.22 | 7.5M |
| 2024-05-13 | 14.25 | 14.25 | 13.78 | 13.85 | 8.3M |
| 2024-05-10 | 14.83 | 14.95 | 14.32 | 14.40 | 8.2M |
| 2024-05-09 | 14.73 | 14.94 | 14.72 | 14.81 | 6.0M |
| 2024-05-08 | 15.23 | 15.23 | 14.70 | 14.72 | 10.7M |
| 2024-05-07 | 15.44 | 15.65 | 15.30 | 15.34 | 9.8M |
| 2024-05-06 | 15.29 | 15.75 | 15.29 | 15.37 | 11.4M |
| 2024-04-30 | 15.39 | 15.39 | 14.94 | 15.12 | 12.4M |
| 2024-04-29 | 15.23 | 15.72 | 14.90 | 15.70 | 22.8M |
| 2024-04-26 | 15.63 | 16.14 | 15.60 | 16.00 | 10.4M |
| 2024-04-25 | 15.67 | 15.82 | 15.50 | 15.59 | 7.0M |
| 2024-04-24 | 15.35 | 15.80 | 15.35 | 15.78 | 8.9M |
| 2024-04-23 | 15.33 | 15.62 | 15.31 | 15.33 | 6.9M |
| 2024-04-22 | 15.14 | 15.34 | 14.80 | 15.20 | 6.2M |
| 2024-04-19 | 15.40 | 15.64 | 15.22 | 15.32 | 8.1M |
| 2024-04-18 | 15.46 | 15.94 | 15.25 | 15.47 | 11.1M |
| 2024-04-17 | 14.62 | 15.50 | 14.62 | 15.46 | 13.0M |
| 2024-04-16 | 15.00 | 15.21 | 14.30 | 14.39 | 13.4M |
| 2024-04-15 | 15.45 | 15.65 | 14.98 | 15.23 | 10.7M |
| 2024-04-12 | 15.58 | 15.69 | 15.35 | 15.37 | 5.8M |
| 2024-04-11 | 15.08 | 15.84 | 15.00 | 15.54 | 10.7M |
| 2024-04-10 | 15.88 | 15.95 | 15.00 | 15.17 | 13.8M |
| 2024-04-09 | 15.89 | 16.18 | 15.81 | 15.95 | 7.8M |
| 2024-04-08 | 16.71 | 16.72 | 15.85 | 15.89 | 13.6M |
| 2024-04-03 | 17.30 | 17.30 | 16.60 | 16.71 | 11.0M |
| 2024-04-02 | 17.58 | 17.58 | 17.10 | 17.25 | 13.3M |
| 2024-04-01 | 17.33 | 17.65 | 17.16 | 17.59 | 16.3M |
| 2024-03-29 | 16.79 | 17.36 | 16.69 | 17.35 | 13.9M |
| 2024-03-28 | 16.40 | 17.10 | 16.35 | 16.83 | 14.9M |
| 2024-03-27 | 17.38 | 17.47 | 16.40 | 16.40 | 16.8M |
| 2024-03-26 | 17.20 | 17.46 | 16.68 | 17.46 | 17.5M |
| 2024-03-25 | 18.01 | 18.06 | 17.22 | 17.23 | 24.1M |
| 2024-03-22 | 17.64 | 18.31 | 17.30 | 18.19 | 29.7M |
| 2024-03-21 | 17.56 | 17.95 | 17.43 | 17.64 | 21.9M |
| 2024-03-20 | 17.06 | 17.44 | 17.02 | 17.42 | 15.9M |
| 2024-03-19 | 16.98 | 17.30 | 16.93 | 17.12 | 17.8M |
| 2024-03-18 | 16.37 | 17.38 | 16.22 | 17.10 | 26.4M |
| 2024-03-15 | 16.12 | 16.28 | 15.99 | 16.27 | 8.5M |
| 2024-03-14 | 16.40 | 16.61 | 15.96 | 16.17 | 12.7M |
| 2024-03-13 | 16.45 | 16.73 | 16.29 | 16.56 | 14.9M |
| 2024-03-12 | 16.13 | 16.46 | 16.08 | 16.44 | 15.7M |
| 2024-03-11 | 15.87 | 16.11 | 15.83 | 16.11 | 12.4M |
| 2024-03-08 | 15.62 | 16.02 | 15.59 | 15.98 | 11.1M |
| 2024-03-07 | 15.99 | 16.12 | 15.54 | 15.67 | 14.4M |
| 2024-03-06 | 15.80 | 16.08 | 15.51 | 15.84 | 11.6M |
| 2024-03-05 | 16.18 | 16.28 | 15.83 | 15.95 | 13.4M |
| 2024-03-04 | 16.62 | 16.78 | 15.88 | 16.46 | 13.2M |
| 2024-03-01 | 16.09 | 16.62 | 16.01 | 16.62 | 14.1M |
| 2024-02-29 | 15.32 | 16.10 | 15.32 | 16.09 | 13.1M |
| 2024-02-28 | 16.80 | 17.01 | 15.21 | 15.30 | 20.7M |
| 2024-02-27 | 15.94 | 16.68 | 15.76 | 16.68 | 13.7M |
| 2024-02-26 | 16.01 | 16.21 | 15.78 | 16.02 | 16.6M |
| 2024-02-23 | 15.90 | 16.10 | 15.58 | 16.05 | 16.4M |
| 2024-02-22 | 15.27 | 16.12 | 15.26 | 15.85 | 18.0M |
| 2024-02-21 | 14.80 | 15.66 | 14.73 | 15.22 | 20.4M |
| 2024-02-20 | 14.99 | 15.08 | 14.67 | 15.04 | 15.4M |
| 2024-02-19 | 14.99 | 15.18 | 14.52 | 15.11 | 23.7M |
| 2024-02-08 | 13.30 | 14.32 | 12.66 | 14.30 | 26.1M |
| 2024-02-07 | 13.41 | 13.67 | 12.83 | 13.02 | 18.9M |
| 2024-02-06 | 12.40 | 13.63 | 11.81 | 13.31 | 19.9M |
| 2024-02-05 | 13.55 | 13.76 | 12.40 | 12.40 | 17.4M |
| 2024-02-02 | 14.48 | 14.88 | 13.16 | 13.78 | 14.3M |
| 2024-02-01 | 14.57 | 14.90 | 14.18 | 14.49 | 11.9M |
| 2024-01-31 | 15.17 | 15.44 | 14.48 | 14.57 | 12.9M |
| 2024-01-30 | 15.67 | 15.80 | 15.06 | 15.18 | 10.4M |
| 2024-01-29 | 16.48 | 16.48 | 15.72 | 15.79 | 12.7M |
| 2024-01-26 | 16.91 | 17.00 | 16.26 | 16.38 | 17.1M |
| 2024-01-25 | 17.25 | 17.39 | 16.04 | 16.97 | 21.1M |
| 2024-01-24 | 17.25 | 17.50 | 16.50 | 17.23 | 8.1M |
| 2024-01-23 | 16.97 | 17.27 | 16.77 | 17.12 | 10.6M |
| 2024-01-22 | 18.56 | 18.64 | 16.78 | 16.91 | 14.3M |
| 2024-01-19 | 18.46 | 19.20 | 18.45 | 18.64 | 8.8M |
| 2024-01-18 | 18.65 | 18.87 | 18.10 | 18.48 | 12.8M |
| 2024-01-17 | 19.11 | 19.27 | 18.71 | 18.71 | 5.9M |
| 2024-01-16 | 19.39 | 19.43 | 18.88 | 19.12 | 6.4M |
| 2024-01-15 | 19.17 | 19.61 | 19.10 | 19.33 | 9.1M |
| 2024-01-12 | 20.07 | 20.10 | 19.10 | 19.19 | 13.0M |
| 2024-01-11 | 19.48 | 20.05 | 19.48 | 19.95 | 7.2M |
| 2024-01-10 | 19.62 | 19.84 | 19.29 | 19.46 | 8.0M |
| 2024-01-09 | 19.79 | 20.24 | 19.72 | 19.84 | 6.7M |
| 2024-01-08 | 19.97 | 20.35 | 19.80 | 19.92 | 6.3M |
| 2024-01-05 | 20.53 | 20.58 | 19.98 | 20.08 | 6.4M |
| 2024-01-04 | 20.33 | 20.75 | 20.05 | 20.58 | 7.6M |
| 2024-01-03 | 20.30 | 20.50 | 20.00 | 20.35 | 5.6M |
| 2024-01-02 | 20.58 | 20.85 | 20.35 | 20.36 | 7.9M |