24.70
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 | 20.60 | 20.79 | 19.52 | 19.52 | 15.4M |
| 2024-12-30 | 20.32 | 20.68 | 19.93 | 20.56 | 11.9M |
| 2024-12-27 | 20.22 | 20.85 | 20.02 | 20.35 | 15.6M |
| 2024-12-26 | 20.10 | 20.44 | 20.06 | 20.21 | 10.7M |
| 2024-12-25 | 20.47 | 20.59 | 19.86 | 20.14 | 14.7M |
| 2024-12-24 | 20.68 | 20.80 | 20.28 | 20.58 | 14.5M |
| 2024-12-23 | 21.68 | 21.75 | 20.55 | 20.58 | 22.5M |
| 2024-12-20 | 21.35 | 21.93 | 21.14 | 21.68 | 21.2M |
| 2024-12-19 | 21.10 | 21.65 | 21.01 | 21.40 | 18.3M |
| 2024-12-18 | 20.80 | 21.58 | 20.60 | 21.40 | 21.2M |
| 2024-12-17 | 21.19 | 21.40 | 20.50 | 20.83 | 15.9M |
| 2024-12-16 | 21.30 | 21.55 | 21.02 | 21.25 | 17.2M |
| 2024-12-13 | 21.80 | 22.04 | 21.26 | 21.30 | 24.3M |
| 2024-12-12 | 21.65 | 22.08 | 21.43 | 22.07 | 29.8M |
| 2024-12-11 | 21.42 | 21.82 | 21.26 | 21.76 | 21.8M |
| 2024-12-10 | 22.45 | 22.50 | 21.37 | 21.44 | 34.2M |
| 2024-12-09 | 21.85 | 22.06 | 21.38 | 21.58 | 22.1M |
| 2024-12-06 | 21.68 | 22.15 | 21.25 | 21.68 | 28.3M |
| 2024-12-05 | 21.00 | 21.88 | 21.00 | 21.60 | 23.8M |
| 2024-12-04 | 21.58 | 21.91 | 21.06 | 21.18 | 22.3M |
| 2024-12-03 | 21.70 | 21.96 | 21.19 | 21.77 | 31.4M |
| 2024-12-02 | 21.48 | 21.86 | 21.21 | 21.68 | 30.2M |
| 2024-11-29 | 20.91 | 22.09 | 20.78 | 21.61 | 41.9M |
| 2024-11-28 | 21.20 | 21.88 | 20.88 | 20.92 | 32.8M |
| 2024-11-27 | 20.47 | 20.95 | 19.89 | 20.94 | 23.0M |
| 2024-11-26 | 20.70 | 21.13 | 20.55 | 20.61 | 18.8M |
| 2024-11-25 | 20.75 | 20.98 | 20.10 | 20.75 | 26.8M |
| 2024-11-22 | 21.68 | 22.10 | 20.47 | 20.50 | 39.1M |
| 2024-11-21 | 22.21 | 22.35 | 21.83 | 22.07 | 27.0M |
| 2024-11-20 | 21.78 | 22.64 | 21.68 | 22.33 | 31.1M |
| 2024-11-19 | 21.59 | 22.00 | 20.97 | 21.98 | 27.1M |
| 2024-11-18 | 22.82 | 23.00 | 20.77 | 21.29 | 43.9M |
| 2024-11-15 | 23.66 | 24.28 | 22.66 | 22.66 | 38.6M |
| 2024-11-14 | 24.49 | 24.56 | 23.66 | 23.72 | 30.7M |
| 2024-11-13 | 23.99 | 24.80 | 23.80 | 24.61 | 33.6M |
| 2024-11-12 | 25.85 | 25.85 | 23.81 | 24.40 | 65.9M |
| 2024-11-11 | 25.44 | 26.18 | 25.10 | 25.60 | 66.4M |
| 2024-11-08 | 27.30 | 27.30 | 25.25 | 25.40 | 95.9M |
| 2024-11-07 | 23.75 | 26.36 | 23.65 | 26.31 | 101.3M |
| 2024-11-06 | 25.50 | 25.67 | 24.30 | 24.55 | 86.2M |
| 2024-11-05 | 23.60 | 26.01 | 23.45 | 25.50 | 100.3M |
| 2024-11-04 | 22.44 | 23.60 | 22.44 | 23.36 | 56.1M |
| 2024-11-01 | 25.20 | 25.70 | 22.76 | 22.88 | 84.8M |
| 2024-10-31 | 24.50 | 26.60 | 24.10 | 25.68 | 126.0M |
| 2024-10-30 | 24.98 | 25.44 | 23.60 | 25.29 | 102.3M |
| 2024-10-29 | 23.99 | 25.74 | 23.83 | 24.46 | 116.9M |
| 2024-10-28 | 22.00 | 23.66 | 21.72 | 23.44 | 81.2M |
| 2024-10-25 | 21.95 | 22.57 | 21.66 | 22.20 | 56.8M |
| 2024-10-24 | 21.73 | 22.09 | 21.21 | 21.87 | 80.4M |
| 2024-10-23 | 23.98 | 25.23 | 22.89 | 23.13 | 93.2M |
| 2024-10-22 | 26.50 | 26.80 | 23.67 | 24.39 | 116.8M |
| 2024-10-21 | 26.35 | 28.12 | 25.46 | 27.42 | 153.3M |
| 2024-10-18 | 24.80 | 29.34 | 24.13 | 26.31 | 163.8M |
| 2024-10-17 | 24.59 | 27.03 | 23.85 | 25.97 | 183.2M |
| 2024-10-16 | 25.12 | 28.93 | 23.60 | 24.60 | 215.2M |
| 2024-10-15 | 24.48 | 26.92 | 24.00 | 25.88 | 210.6M |
| 2024-10-14 | 21.68 | 22.43 | 19.75 | 22.43 | 155.9M |
| 2024-10-11 | 17.16 | 19.47 | 17.16 | 18.69 | 100.0M |
| 2024-10-10 | 21.56 | 21.56 | 17.32 | 17.85 | 113.3M |
| 2024-10-09 | 19.35 | 22.80 | 18.98 | 20.50 | 164.7M |
| 2024-10-08 | 19.00 | 19.00 | 18.11 | 19.00 | 75.7M |
| 2024-09-30 | 13.98 | 15.83 | 13.73 | 15.83 | 78.6M |
| 2024-09-27 | 12.47 | 13.44 | 12.40 | 13.19 | 40.3M |
| 2024-09-26 | 12.00 | 12.42 | 11.88 | 12.37 | 29.8M |
| 2024-09-25 | 11.92 | 12.65 | 11.76 | 12.11 | 44.9M |
| 2024-09-24 | 11.13 | 11.68 | 11.11 | 11.65 | 27.3M |
| 2024-09-23 | 11.21 | 11.35 | 11.07 | 11.17 | 15.6M |
| 2024-09-20 | 11.09 | 11.27 | 11.02 | 11.18 | 15.8M |
| 2024-09-19 | 10.79 | 11.13 | 10.70 | 11.06 | 13.7M |
| 2024-09-18 | 10.88 | 10.97 | 10.50 | 10.73 | 12.5M |
| 2024-09-13 | 11.30 | 11.30 | 10.84 | 10.88 | 19.4M |
| 2024-09-12 | 10.88 | 11.80 | 10.85 | 11.22 | 26.7M |
| 2024-09-11 | 10.80 | 10.88 | 10.72 | 10.84 | 5.9M |
| 2024-09-10 | 10.60 | 10.93 | 10.43 | 10.86 | 9.5M |
| 2024-09-09 | 10.60 | 10.76 | 10.45 | 10.57 | 7.5M |
| 2024-09-06 | 10.98 | 10.99 | 10.64 | 10.65 | 10.1M |
| 2024-09-05 | 10.89 | 11.12 | 10.85 | 11.01 | 13.0M |
| 2024-09-04 | 10.81 | 10.90 | 10.72 | 10.76 | 8.8M |
| 2024-09-03 | 10.66 | 10.92 | 10.61 | 10.91 | 14.0M |
| 2024-09-02 | 10.76 | 11.20 | 10.61 | 10.64 | 19.7M |
| 2024-08-30 | 10.38 | 10.89 | 10.34 | 10.73 | 16.2M |
| 2024-08-29 | 10.20 | 10.46 | 10.19 | 10.39 | 12.8M |
| 2024-08-28 | 9.86 | 10.43 | 9.83 | 10.27 | 18.6M |
| 2024-08-27 | 9.94 | 10.11 | 9.76 | 9.77 | 6.8M |
| 2024-08-26 | 10.00 | 10.07 | 9.84 | 9.99 | 6.2M |
| 2024-08-23 | 9.74 | 10.17 | 9.68 | 10.06 | 10.7M |
| 2024-08-22 | 9.94 | 10.14 | 9.72 | 9.75 | 7.8M |
| 2024-08-21 | 10.02 | 10.26 | 9.93 | 9.95 | 6.5M |
| 2024-08-20 | 10.36 | 10.45 | 9.97 | 10.00 | 10.4M |
| 2024-08-19 | 10.12 | 10.62 | 10.12 | 10.50 | 12.0M |
| 2024-08-16 | 10.14 | 10.25 | 10.11 | 10.15 | 5.1M |
| 2024-08-15 | 9.95 | 10.26 | 9.84 | 10.14 | 6.5M |
| 2024-08-14 | 10.05 | 10.09 | 9.94 | 9.95 | 3.4M |
| 2024-08-13 | 9.95 | 10.06 | 9.86 | 10.05 | 4.4M |
| 2024-08-12 | 10.10 | 10.10 | 9.90 | 9.95 | 4.7M |
| 2024-08-09 | 10.24 | 10.31 | 10.09 | 10.09 | 4.3M |
| 2024-08-08 | 10.20 | 10.30 | 9.95 | 10.19 | 7.1M |
| 2024-08-07 | 10.25 | 10.43 | 10.22 | 10.28 | 6.2M |
| 2024-08-06 | 10.33 | 10.40 | 10.12 | 10.29 | 6.5M |
| 2024-08-05 | 10.52 | 10.78 | 10.20 | 10.21 | 7.1M |
| 2024-08-02 | 10.78 | 10.91 | 10.60 | 10.63 | 4.6M |
| 2024-08-01 | 10.97 | 11.00 | 10.81 | 10.88 | 5.2M |
| 2024-07-31 | 10.50 | 10.99 | 10.42 | 10.95 | 9.6M |
| 2024-07-30 | 10.33 | 10.50 | 10.25 | 10.47 | 4.3M |
| 2024-07-29 | 10.35 | 10.44 | 10.24 | 10.35 | 4.5M |
| 2024-07-26 | 10.22 | 10.42 | 10.20 | 10.37 | 4.6M |
| 2024-07-25 | 10.03 | 10.37 | 10.01 | 10.27 | 4.9M |
| 2024-07-24 | 10.30 | 10.38 | 10.13 | 10.14 | 4.6M |
| 2024-07-23 | 10.60 | 10.60 | 10.34 | 10.34 | 5.6M |
| 2024-07-22 | 10.75 | 10.76 | 10.51 | 10.64 | 6.2M |
| 2024-07-19 | 10.37 | 10.59 | 10.31 | 10.52 | 5.3M |
| 2024-07-18 | 10.40 | 10.45 | 10.15 | 10.39 | 6.9M |
| 2024-07-17 | 10.45 | 10.65 | 10.45 | 10.49 | 4.2M |
| 2024-07-16 | 10.57 | 10.64 | 10.44 | 10.59 | 4.0M |
| 2024-07-15 | 10.80 | 10.83 | 10.52 | 10.58 | 4.3M |
| 2024-07-12 | 10.92 | 10.92 | 10.77 | 10.83 | 3.9M |
| 2024-07-11 | 10.85 | 10.98 | 10.78 | 10.89 | 6.1M |
| 2024-07-10 | 10.48 | 10.74 | 10.43 | 10.64 | 5.7M |
| 2024-07-09 | 10.35 | 10.59 | 10.10 | 10.54 | 7.9M |
| 2024-07-08 | 10.77 | 10.79 | 10.33 | 10.35 | 6.8M |
| 2024-07-05 | 10.54 | 10.83 | 10.49 | 10.74 | 6.7M |
| 2024-07-04 | 10.91 | 11.05 | 10.58 | 10.60 | 7.7M |
| 2024-07-03 | 11.21 | 11.28 | 10.92 | 10.93 | 8.3M |
| 2024-07-02 | 11.04 | 11.51 | 10.91 | 11.28 | 11.4M |
| 2024-07-01 | 11.06 | 11.11 | 10.73 | 11.02 | 7.5M |
| 2024-06-28 | 11.20 | 11.42 | 11.06 | 11.08 | 6.9M |
| 2024-06-27 | 11.46 | 11.48 | 11.16 | 11.18 | 6.3M |
| 2024-06-26 | 10.90 | 11.50 | 10.74 | 11.47 | 10.3M |
| 2024-06-25 | 11.05 | 11.16 | 10.75 | 10.85 | 7.5M |
| 2024-06-24 | 11.33 | 11.33 | 10.96 | 11.02 | 8.4M |
| 2024-06-21 | 11.39 | 11.50 | 11.25 | 11.37 | 6.3M |
| 2024-06-20 | 11.71 | 11.96 | 11.47 | 11.47 | 9.6M |
| 2024-06-19 | 11.83 | 11.99 | 11.75 | 11.76 | 8.1M |
| 2024-06-18 | 11.58 | 11.84 | 11.56 | 11.83 | 6.4M |
| 2024-06-17 | 11.59 | 11.74 | 11.48 | 11.59 | 6.9M |
| 2024-06-14 | 11.42 | 11.63 | 11.29 | 11.59 | 7.2M |
| 2024-06-13 | 11.35 | 11.52 | 11.22 | 11.42 | 6.3M |
| 2024-06-12 | 11.25 | 11.50 | 11.19 | 11.36 | 7.0M |
| 2024-06-11 | 10.88 | 11.28 | 10.70 | 11.25 | 8.6M |
| 2024-06-07 | 10.99 | 11.09 | 10.83 | 10.94 | 7.6M |
| 2024-06-06 | 11.30 | 11.38 | 10.80 | 10.85 | 12.1M |
| 2024-06-05 | 11.33 | 11.53 | 11.25 | 11.26 | 5.8M |
| 2024-06-04 | 11.57 | 11.63 | 11.37 | 11.55 | 7.0M |
| 2024-06-03 | 11.82 | 11.85 | 11.49 | 11.61 | 6.6M |
| 2024-05-31 | 11.61 | 11.87 | 11.61 | 11.80 | 6.3M |
| 2024-05-30 | 11.62 | 11.74 | 11.41 | 11.61 | 4.0M |
| 2024-05-29 | 11.60 | 11.77 | 11.57 | 11.62 | 4.5M |
| 2024-05-28 | 11.80 | 11.88 | 11.63 | 11.64 | 6.2M |
| 2024-05-27 | 11.80 | 11.89 | 11.51 | 11.88 | 6.3M |
| 2024-05-24 | 11.98 | 12.06 | 11.73 | 11.76 | 7.4M |
| 2024-05-23 | 12.31 | 12.36 | 11.96 | 12.01 | 8.6M |
| 2024-05-22 | 12.38 | 12.44 | 12.26 | 12.39 | 5.0M |
| 2024-05-21 | 12.45 | 12.50 | 12.33 | 12.37 | 6.3M |
| 2024-05-20 | 12.40 | 12.59 | 12.27 | 12.45 | 7.2M |
| 2024-05-17 | 12.16 | 12.39 | 12.08 | 12.38 | 7.5M |
| 2024-05-16 | 12.22 | 12.31 | 12.15 | 12.19 | 5.8M |
| 2024-05-15 | 12.38 | 12.38 | 12.11 | 12.15 | 5.1M |
| 2024-05-14 | 12.27 | 12.42 | 12.20 | 12.34 | 6.6M |
| 2024-05-13 | 12.28 | 12.31 | 12.02 | 12.14 | 8.6M |
| 2024-05-10 | 12.66 | 12.78 | 12.38 | 12.43 | 8.7M |
| 2024-05-09 | 12.55 | 12.71 | 12.55 | 12.59 | 8.1M |
| 2024-05-08 | 12.91 | 12.92 | 12.47 | 12.52 | 13.4M |
| 2024-05-07 | 12.96 | 13.07 | 12.85 | 12.93 | 13.5M |
| 2024-05-06 | 13.14 | 13.28 | 12.98 | 13.06 | 12.4M |
| 2024-04-30 | 13.18 | 13.31 | 12.90 | 12.98 | 15.4M |
| 2024-04-29 | 13.07 | 13.40 | 13.00 | 13.29 | 17.5M |
| 2024-04-26 | 12.73 | 13.21 | 12.72 | 13.20 | 13.3M |
| 2024-04-25 | 12.80 | 12.94 | 12.71 | 12.74 | 8.9M |
| 2024-04-24 | 12.73 | 12.98 | 12.71 | 12.98 | 12.6M |
| 2024-04-23 | 12.51 | 12.83 | 12.45 | 12.60 | 8.8M |
| 2024-04-22 | 12.22 | 12.57 | 12.03 | 12.45 | 9.3M |
| 2024-04-19 | 12.40 | 12.54 | 12.23 | 12.36 | 8.4M |
| 2024-04-18 | 12.45 | 12.74 | 12.27 | 12.51 | 9.8M |
| 2024-04-17 | 12.10 | 12.59 | 12.07 | 12.55 | 11.0M |
| 2024-04-16 | 12.39 | 12.68 | 11.89 | 11.93 | 11.4M |
| 2024-04-15 | 12.68 | 12.87 | 12.25 | 12.49 | 11.6M |
| 2024-04-12 | 12.90 | 13.10 | 12.60 | 12.60 | 9.8M |
| 2024-04-11 | 12.60 | 13.11 | 12.55 | 12.85 | 10.5M |
| 2024-04-10 | 13.10 | 13.10 | 12.55 | 12.70 | 10.7M |
| 2024-04-09 | 13.10 | 13.24 | 12.98 | 13.17 | 8.0M |
| 2024-04-08 | 13.16 | 13.51 | 13.02 | 13.12 | 10.1M |
| 2024-04-03 | 13.65 | 13.65 | 13.16 | 13.25 | 9.5M |
| 2024-04-02 | 13.91 | 13.93 | 13.43 | 13.68 | 13.4M |
| 2024-04-01 | 13.46 | 13.91 | 13.41 | 13.91 | 15.8M |
| 2024-03-29 | 13.33 | 13.37 | 12.99 | 13.29 | 10.1M |
| 2024-03-28 | 12.92 | 13.55 | 12.87 | 13.37 | 12.2M |
| 2024-03-27 | 13.64 | 13.68 | 12.90 | 12.92 | 14.7M |
| 2024-03-26 | 14.05 | 14.26 | 13.49 | 13.70 | 19.4M |
| 2024-03-25 | 14.73 | 15.10 | 14.12 | 14.13 | 24.6M |
| 2024-03-22 | 14.51 | 14.61 | 14.08 | 14.46 | 16.5M |
| 2024-03-21 | 14.64 | 14.89 | 14.43 | 14.54 | 14.7M |
| 2024-03-20 | 14.22 | 14.57 | 14.21 | 14.54 | 16.1M |
| 2024-03-19 | 14.23 | 14.39 | 14.16 | 14.20 | 11.9M |
| 2024-03-18 | 14.05 | 14.28 | 13.96 | 14.26 | 13.5M |
| 2024-03-15 | 13.71 | 14.03 | 13.59 | 14.02 | 9.9M |
| 2024-03-14 | 14.01 | 14.06 | 13.61 | 13.82 | 10.8M |
| 2024-03-13 | 13.98 | 14.34 | 13.94 | 14.11 | 16.3M |
| 2024-03-12 | 13.95 | 14.02 | 13.73 | 13.91 | 11.6M |
| 2024-03-11 | 13.40 | 13.89 | 13.33 | 13.87 | 11.1M |
| 2024-03-08 | 13.35 | 13.58 | 13.25 | 13.53 | 8.1M |
| 2024-03-07 | 13.81 | 13.89 | 13.30 | 13.30 | 11.5M |
| 2024-03-06 | 13.69 | 13.93 | 13.52 | 13.75 | 10.5M |
| 2024-03-05 | 13.85 | 14.05 | 13.65 | 13.82 | 13.2M |
| 2024-03-04 | 14.01 | 14.16 | 13.71 | 13.95 | 13.5M |
| 2024-03-01 | 13.69 | 14.13 | 13.67 | 14.09 | 17.2M |
| 2024-02-29 | 12.95 | 13.69 | 12.90 | 13.69 | 15.3M |
| 2024-02-28 | 14.05 | 14.19 | 13.03 | 13.08 | 23.5M |
| 2024-02-27 | 13.88 | 14.06 | 13.43 | 14.05 | 22.0M |
| 2024-02-26 | 13.39 | 13.49 | 13.13 | 13.36 | 15.3M |
| 2024-02-23 | 13.11 | 13.40 | 12.92 | 13.38 | 15.4M |
| 2024-02-22 | 12.72 | 13.05 | 12.69 | 13.01 | 12.8M |
| 2024-02-21 | 12.61 | 13.18 | 12.52 | 12.64 | 14.9M |
| 2024-02-20 | 12.52 | 12.76 | 12.43 | 12.69 | 12.3M |
| 2024-02-19 | 12.85 | 13.02 | 12.45 | 12.72 | 20.0M |
| 2024-02-08 | 11.78 | 12.58 | 11.78 | 12.58 | 19.3M |
| 2024-02-07 | 11.13 | 11.96 | 11.00 | 11.71 | 19.3M |
| 2024-02-06 | 10.21 | 11.29 | 9.98 | 11.13 | 17.0M |
| 2024-02-05 | 11.14 | 11.21 | 9.89 | 10.33 | 21.9M |
| 2024-02-02 | 12.00 | 12.16 | 10.77 | 11.25 | 17.5M |
| 2024-02-01 | 11.89 | 12.08 | 11.53 | 11.82 | 14.7M |
| 2024-01-31 | 12.76 | 12.84 | 11.86 | 11.90 | 15.5M |
| 2024-01-30 | 13.14 | 13.35 | 12.82 | 12.88 | 6.3M |
| 2024-01-29 | 13.72 | 13.80 | 13.15 | 13.20 | 8.5M |
| 2024-01-26 | 13.85 | 13.96 | 13.63 | 13.67 | 7.6M |
| 2024-01-25 | 13.49 | 13.92 | 13.39 | 13.86 | 9.8M |
| 2024-01-24 | 13.28 | 13.52 | 12.83 | 13.52 | 10.0M |
| 2024-01-23 | 13.03 | 13.37 | 12.91 | 13.26 | 7.9M |
| 2024-01-22 | 13.90 | 13.96 | 12.93 | 13.12 | 10.6M |
| 2024-01-19 | 14.26 | 14.26 | 13.78 | 13.78 | 6.1M |
| 2024-01-18 | 14.20 | 14.29 | 13.70 | 14.22 | 10.0M |
| 2024-01-17 | 14.46 | 14.57 | 14.20 | 14.20 | 6.8M |
| 2024-01-16 | 14.51 | 14.59 | 14.14 | 14.48 | 7.7M |
| 2024-01-15 | 14.68 | 14.78 | 14.51 | 14.56 | 4.9M |
| 2024-01-12 | 14.99 | 14.99 | 14.70 | 14.73 | 5.8M |
| 2024-01-11 | 14.44 | 15.06 | 14.42 | 14.98 | 9.5M |
| 2024-01-10 | 14.70 | 14.78 | 14.28 | 14.43 | 7.5M |
| 2024-01-09 | 14.90 | 15.09 | 14.60 | 14.78 | 8.7M |
| 2024-01-08 | 15.41 | 15.46 | 14.89 | 14.91 | 10.6M |
| 2024-01-05 | 15.97 | 16.00 | 15.43 | 15.53 | 9.2M |
| 2024-01-04 | 15.78 | 15.93 | 15.40 | 15.93 | 9.6M |
| 2024-01-03 | 16.04 | 16.10 | 15.55 | 15.75 | 11.1M |
| 2024-01-02 | 16.31 | 16.32 | 16.04 | 16.07 | 8.1M |