46.30
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 | 41.89 | 42.29 | 38.90 | 38.90 | 7.2M |
| 2024-12-30 | 41.70 | 42.44 | 40.48 | 41.68 | 5.9M |
| 2024-12-27 | 44.80 | 45.30 | 41.00 | 42.30 | 11.8M |
| 2024-12-26 | 44.35 | 46.20 | 44.00 | 44.80 | 8.6M |
| 2024-12-25 | 47.75 | 48.50 | 43.53 | 44.35 | 12.2M |
| 2024-12-24 | 50.00 | 51.46 | 47.01 | 48.62 | 10.6M |
| 2024-12-23 | 50.10 | 51.59 | 48.53 | 48.90 | 9.5M |
| 2024-12-20 | 47.36 | 52.50 | 46.72 | 51.39 | 16.3M |
| 2024-12-19 | 45.20 | 49.24 | 45.20 | 47.88 | 13.3M |
| 2024-12-18 | 47.90 | 48.80 | 45.50 | 46.73 | 13.9M |
| 2024-12-17 | 50.60 | 50.99 | 46.06 | 47.19 | 16.5M |
| 2024-12-16 | 50.58 | 55.50 | 48.00 | 51.00 | 17.8M |
| 2024-12-13 | 50.06 | 55.98 | 50.06 | 51.87 | 22.0M |
| 2024-12-12 | 53.23 | 54.67 | 49.18 | 50.80 | 25.2M |
| 2024-12-11 | 48.00 | 57.70 | 46.98 | 56.20 | 32.6M |
| 2024-12-10 | 43.75 | 51.47 | 43.01 | 48.08 | 25.6M |
| 2024-12-09 | 41.23 | 45.38 | 41.23 | 42.89 | 14.4M |
| 2024-12-06 | 44.00 | 45.60 | 41.23 | 42.51 | 18.1M |
| 2024-12-05 | 42.55 | 46.66 | 42.00 | 44.88 | 18.6M |
| 2024-12-04 | 43.37 | 45.50 | 42.20 | 42.50 | 18.6M |
| 2024-12-03 | 41.02 | 45.75 | 40.90 | 43.22 | 17.9M |
| 2024-12-02 | 40.50 | 45.00 | 40.00 | 42.19 | 18.9M |
| 2024-11-29 | 35.18 | 42.60 | 35.18 | 40.49 | 16.2M |
| 2024-11-28 | 37.00 | 37.70 | 35.30 | 35.70 | 6.6M |
| 2024-11-27 | 35.35 | 37.50 | 34.38 | 37.50 | 7.6M |
| 2024-11-26 | 39.80 | 40.80 | 35.35 | 36.70 | 12.1M |
| 2024-11-25 | 37.25 | 41.23 | 35.20 | 41.23 | 14.2M |
| 2024-11-22 | 36.00 | 39.50 | 36.00 | 37.60 | 15.0M |
| 2024-11-21 | 37.51 | 38.40 | 35.80 | 36.88 | 13.6M |
| 2024-11-20 | 35.36 | 39.80 | 34.52 | 38.36 | 18.7M |
| 2024-11-19 | 31.01 | 34.89 | 30.99 | 34.80 | 13.2M |
| 2024-11-18 | 33.13 | 35.21 | 32.00 | 32.00 | 10.2M |
| 2024-11-15 | 31.90 | 35.10 | 31.78 | 33.04 | 9.9M |
| 2024-11-14 | 34.78 | 34.78 | 32.07 | 32.21 | 8.5M |
| 2024-11-13 | 30.80 | 35.49 | 29.89 | 35.03 | 11.3M |
| 2024-11-12 | 33.12 | 33.12 | 30.87 | 31.21 | 6.8M |
| 2024-11-11 | 31.03 | 33.32 | 31.00 | 32.91 | 7.3M |
| 2024-11-08 | 31.87 | 32.60 | 31.30 | 31.52 | 7.5M |
| 2024-11-07 | 31.11 | 32.00 | 30.02 | 31.23 | 9.5M |
| 2024-11-06 | 29.29 | 31.20 | 29.23 | 30.01 | 9.7M |
| 2024-11-05 | 30.00 | 31.35 | 29.03 | 29.60 | 12.4M |
| 2024-11-04 | 26.70 | 29.40 | 26.30 | 29.32 | 7.2M |
| 2024-11-01 | 27.56 | 28.08 | 25.95 | 25.95 | 3.1M |
| 2024-10-31 | 26.73 | 27.83 | 26.60 | 27.69 | 3.1M |
| 2024-10-30 | 26.94 | 27.59 | 26.63 | 27.07 | 2.9M |
| 2024-10-29 | 28.79 | 29.28 | 27.52 | 27.52 | 3.5M |
| 2024-10-28 | 28.99 | 29.44 | 28.14 | 28.80 | 3.2M |
| 2024-10-25 | 28.10 | 28.99 | 27.70 | 28.76 | 3.1M |
| 2024-10-24 | 29.29 | 29.29 | 27.84 | 28.10 | 4.1M |
| 2024-10-23 | 29.74 | 30.22 | 29.05 | 29.18 | 4.5M |
| 2024-10-22 | 29.30 | 30.44 | 28.42 | 29.47 | 5.1M |
| 2024-10-21 | 28.14 | 29.70 | 27.83 | 28.97 | 5.0M |
| 2024-10-18 | 26.60 | 28.93 | 26.16 | 28.14 | 4.8M |
| 2024-10-17 | 26.54 | 27.25 | 26.50 | 26.59 | 3.0M |
| 2024-10-16 | 26.31 | 27.25 | 26.00 | 26.28 | 2.2M |
| 2024-10-15 | 27.07 | 27.95 | 26.61 | 26.70 | 2.9M |
| 2024-10-14 | 26.82 | 27.47 | 25.57 | 27.37 | 4.2M |
| 2024-10-11 | 29.06 | 29.06 | 26.11 | 26.74 | 5.6M |
| 2024-10-10 | 32.90 | 32.94 | 29.40 | 29.45 | 6.3M |
| 2024-10-09 | 33.96 | 35.16 | 31.20 | 31.89 | 8.3M |
| 2024-10-08 | 36.76 | 36.76 | 31.50 | 35.65 | 11.3M |
| 2024-09-30 | 27.00 | 31.20 | 26.98 | 30.88 | 7.5M |
| 2024-09-27 | 25.44 | 26.79 | 25.06 | 26.48 | 3.5M |
| 2024-09-26 | 22.83 | 26.50 | 22.70 | 25.50 | 5.6M |
| 2024-09-25 | 23.65 | 23.65 | 22.81 | 22.81 | 2.6M |
| 2024-09-24 | 22.22 | 23.05 | 21.60 | 22.92 | 2.3M |
| 2024-09-23 | 22.01 | 22.38 | 21.70 | 22.01 | 1.1M |
| 2024-09-20 | 21.77 | 22.58 | 21.65 | 22.18 | 1.6M |
| 2024-09-19 | 22.45 | 22.45 | 21.38 | 21.85 | 1.8M |
| 2024-09-18 | 20.72 | 22.22 | 20.51 | 21.80 | 2.1M |
| 2024-09-13 | 21.40 | 21.42 | 20.60 | 20.65 | 1.6M |
| 2024-09-12 | 21.98 | 22.19 | 21.32 | 21.37 | 1.5M |
| 2024-09-11 | 21.60 | 22.29 | 21.60 | 21.94 | 1.2M |
| 2024-09-10 | 22.08 | 22.22 | 21.52 | 21.87 | 1.4M |
| 2024-09-09 | 22.00 | 22.40 | 21.75 | 22.10 | 1.4M |
| 2024-09-06 | 22.81 | 23.09 | 22.12 | 22.16 | 2.1M |
| 2024-09-05 | 23.05 | 23.50 | 22.51 | 22.91 | 3.0M |
| 2024-09-04 | 22.60 | 23.44 | 22.53 | 22.95 | 2.8M |
| 2024-09-03 | 23.20 | 23.99 | 22.58 | 22.90 | 4.2M |
| 2024-09-02 | 24.11 | 24.25 | 22.78 | 22.87 | 4.6M |
| 2024-08-30 | 24.28 | 25.24 | 23.85 | 24.28 | 7.0M |
| 2024-08-29 | 20.80 | 25.58 | 20.80 | 24.38 | 9.8M |
| 2024-08-28 | 20.10 | 23.20 | 19.83 | 21.40 | 6.4M |
| 2024-08-27 | 21.16 | 21.16 | 20.00 | 20.06 | 2.3M |
| 2024-08-26 | 21.73 | 21.97 | 20.90 | 21.18 | 3.1M |
| 2024-08-23 | 22.76 | 22.76 | 21.39 | 21.73 | 6.8M |
| 2024-08-22 | 22.25 | 24.76 | 21.39 | 23.70 | 9.4M |
| 2024-08-21 | 20.70 | 21.00 | 20.19 | 20.63 | 0.9M |
| 2024-08-20 | 20.94 | 21.30 | 20.46 | 20.65 | 0.8M |
| 2024-08-19 | 20.75 | 21.50 | 20.41 | 21.12 | 1.3M |
| 2024-08-16 | 20.66 | 21.31 | 20.66 | 20.78 | 1.1M |
| 2024-08-15 | 20.39 | 20.95 | 20.01 | 20.71 | 1.2M |
| 2024-08-14 | 20.26 | 20.87 | 19.80 | 20.54 | 1.3M |
| 2024-08-13 | 19.88 | 20.27 | 19.60 | 20.11 | 0.7M |
| 2024-08-12 | 20.50 | 20.54 | 19.70 | 19.81 | 0.5M |
| 2024-08-09 | 20.70 | 20.93 | 19.91 | 19.92 | 0.9M |
| 2024-08-08 | 20.46 | 20.58 | 19.86 | 20.15 | 0.7M |
| 2024-08-07 | 20.40 | 20.66 | 20.12 | 20.46 | 0.6M |
| 2024-08-06 | 20.22 | 20.46 | 20.05 | 20.44 | 0.7M |
| 2024-08-05 | 20.64 | 20.95 | 19.89 | 20.01 | 1.2M |
| 2024-08-02 | 21.24 | 21.29 | 20.56 | 20.59 | 1.0M |
| 2024-08-01 | 21.60 | 22.05 | 21.10 | 21.24 | 1.5M |
| 2024-07-31 | 19.80 | 21.60 | 19.61 | 21.56 | 2.4M |
| 2024-07-30 | 19.52 | 20.05 | 19.18 | 19.75 | 1.3M |
| 2024-07-29 | 20.32 | 20.87 | 19.11 | 19.54 | 2.0M |
| 2024-07-26 | 20.50 | 21.00 | 20.12 | 20.53 | 1.2M |
| 2024-07-25 | 20.30 | 20.70 | 20.02 | 20.36 | 0.6M |
| 2024-07-24 | 21.37 | 21.37 | 20.41 | 20.45 | 1.0M |
| 2024-07-23 | 22.41 | 22.45 | 21.00 | 21.08 | 1.2M |
| 2024-07-22 | 22.55 | 23.04 | 22.20 | 22.34 | 1.2M |
| 2024-07-19 | 22.01 | 22.76 | 21.85 | 22.49 | 0.6M |
| 2024-07-18 | 22.11 | 22.28 | 21.30 | 21.99 | 1.0M |
| 2024-07-17 | 23.10 | 23.12 | 22.21 | 22.28 | 1.4M |
| 2024-07-16 | 23.04 | 23.34 | 22.63 | 23.08 | 0.6M |
| 2024-07-15 | 22.90 | 23.26 | 22.58 | 22.66 | 0.7M |
| 2024-07-12 | 23.49 | 23.50 | 22.81 | 22.95 | 0.7M |
| 2024-07-11 | 23.83 | 23.90 | 23.22 | 23.50 | 0.9M |
| 2024-07-10 | 23.60 | 23.97 | 23.20 | 23.26 | 0.8M |
| 2024-07-09 | 23.62 | 23.73 | 22.50 | 23.60 | 1.3M |
| 2024-07-08 | 24.41 | 24.51 | 23.27 | 23.28 | 1.2M |
| 2024-07-05 | 24.60 | 25.00 | 24.10 | 24.40 | 1.2M |
| 2024-07-04 | 25.18 | 26.18 | 24.61 | 24.76 | 1.7M |
| 2024-07-03 | 24.31 | 26.09 | 24.05 | 25.43 | 2.2M |
| 2024-07-02 | 24.42 | 24.67 | 24.30 | 24.31 | 0.6M |
| 2024-07-01 | 24.62 | 24.98 | 24.08 | 24.50 | 0.8M |
| 2024-06-28 | 24.51 | 24.87 | 24.15 | 24.54 | 0.8M |
| 2024-06-27 | 25.10 | 25.66 | 24.32 | 24.52 | 1.5M |
| 2024-06-26 | 24.77 | 25.17 | 24.42 | 25.05 | 1.1M |
| 2024-06-25 | 24.61 | 25.22 | 24.41 | 24.61 | 1.0M |
| 2024-06-24 | 25.34 | 25.34 | 24.46 | 24.46 | 1.4M |
| 2024-06-21 | 25.50 | 25.65 | 25.10 | 25.34 | 0.9M |
| 2024-06-20 | 25.58 | 26.36 | 25.58 | 25.71 | 1.2M |
| 2024-06-19 | 26.53 | 26.76 | 25.78 | 25.81 | 1.1M |
| 2024-06-18 | 25.56 | 26.88 | 25.56 | 26.58 | 1.8M |
| 2024-06-17 | 25.55 | 26.19 | 25.55 | 25.81 | 1.0M |
| 2024-06-14 | 25.76 | 25.98 | 25.19 | 25.73 | 1.9M |
| 2024-06-13 | 25.40 | 26.79 | 24.92 | 26.28 | 2.5M |
| 2024-06-12 | 24.90 | 26.10 | 24.90 | 25.26 | 1.3M |
| 2024-06-11 | 24.76 | 25.10 | 24.08 | 25.04 | 0.8M |
| 2024-06-07 | 24.94 | 25.25 | 24.30 | 24.78 | 1.1M |
| 2024-06-06 | 26.90 | 26.90 | 24.75 | 24.77 | 2.3M |
| 2024-06-05 | 26.05 | 27.12 | 26.05 | 26.19 | 1.1M |
| 2024-06-04 | 26.89 | 26.97 | 26.02 | 26.37 | 2.0M |
| 2024-06-03 | 27.21 | 27.80 | 26.59 | 26.98 | 2.7M |
| 2024-05-31 | 26.51 | 27.45 | 26.50 | 26.92 | 1.7M |
| 2024-05-30 | 26.19 | 26.94 | 25.83 | 26.65 | 1.4M |
| 2024-05-29 | 25.88 | 26.40 | 25.60 | 26.19 | 1.4M |
| 2024-05-28 | 25.85 | 26.58 | 25.51 | 25.95 | 1.5M |
| 2024-05-27 | 25.51 | 25.88 | 25.11 | 25.75 | 1.0M |
| 2024-05-24 | 26.03 | 26.22 | 25.50 | 25.51 | 1.4M |
| 2024-05-23 | 26.85 | 26.97 | 25.85 | 26.03 | 1.6M |
| 2024-05-22 | 26.73 | 27.30 | 26.60 | 27.00 | 0.9M |
| 2024-05-21 | 27.49 | 27.68 | 26.68 | 26.77 | 1.5M |
| 2024-05-20 | 27.24 | 27.75 | 26.45 | 27.49 | 1.9M |
| 2024-05-17 | 25.50 | 26.88 | 25.31 | 26.64 | 2.0M |
| 2024-05-16 | 25.80 | 26.26 | 25.70 | 25.71 | 1.2M |
| 2024-05-15 | 25.90 | 26.21 | 25.68 | 25.80 | 1.0M |
| 2024-05-14 | 26.12 | 26.99 | 25.94 | 25.97 | 1.4M |
| 2024-05-13 | 26.36 | 26.50 | 25.88 | 25.91 | 1.6M |
| 2024-05-10 | 27.01 | 27.85 | 26.70 | 26.72 | 2.2M |
| 2024-05-09 | 27.73 | 28.05 | 27.33 | 27.59 | 2.0M |
| 2024-05-08 | 27.36 | 27.69 | 26.63 | 27.32 | 2.0M |
| 2024-05-07 | 27.25 | 27.68 | 26.80 | 27.37 | 2.1M |
| 2024-05-06 | 28.00 | 28.39 | 27.12 | 27.24 | 3.5M |
| 2024-04-30 | 27.70 | 28.17 | 27.20 | 27.38 | 2.0M |
| 2024-04-29 | 26.91 | 28.00 | 26.88 | 27.66 | 3.3M |
| 2024-04-26 | 25.60 | 26.19 | 25.28 | 26.07 | 3.8M |
| 2024-04-25 | 27.00 | 27.00 | 26.05 | 26.14 | 1.4M |
| 2024-04-24 | 27.10 | 27.50 | 26.51 | 26.75 | 1.8M |
| 2024-04-23 | 26.00 | 27.18 | 25.86 | 26.98 | 1.7M |
| 2024-04-22 | 25.24 | 26.10 | 24.90 | 25.85 | 0.9M |
| 2024-04-19 | 26.20 | 26.37 | 25.55 | 25.61 | 1.1M |
| 2024-04-18 | 25.82 | 27.22 | 25.27 | 26.33 | 2.2M |
| 2024-04-17 | 25.43 | 26.26 | 25.17 | 25.92 | 1.7M |
| 2024-04-16 | 26.59 | 26.78 | 24.90 | 24.91 | 1.7M |
| 2024-04-15 | 26.56 | 27.80 | 25.51 | 26.88 | 2.3M |
| 2024-04-12 | 26.71 | 27.22 | 26.51 | 26.61 | 1.2M |
| 2024-04-11 | 27.02 | 27.80 | 26.90 | 26.90 | 1.5M |
| 2024-04-10 | 28.65 | 28.65 | 26.94 | 27.45 | 2.0M |
| 2024-04-09 | 27.96 | 28.40 | 27.65 | 28.17 | 1.4M |
| 2024-04-08 | 28.00 | 28.48 | 27.68 | 27.70 | 1.8M |
| 2024-04-03 | 29.00 | 29.00 | 27.66 | 28.10 | 2.4M |
| 2024-04-02 | 30.02 | 30.04 | 28.77 | 28.90 | 2.5M |
| 2024-04-01 | 29.70 | 30.15 | 29.32 | 30.14 | 2.1M |
| 2024-03-29 | 29.00 | 29.36 | 28.26 | 29.28 | 1.8M |
| 2024-03-28 | 28.33 | 29.59 | 28.10 | 29.13 | 3.1M |
| 2024-03-27 | 28.97 | 29.36 | 28.08 | 28.18 | 3.0M |
| 2024-03-26 | 30.20 | 30.48 | 28.80 | 29.06 | 4.7M |
| 2024-03-25 | 31.98 | 32.28 | 30.18 | 30.19 | 4.5M |
| 2024-03-22 | 33.42 | 33.42 | 31.52 | 32.05 | 4.4M |
| 2024-03-21 | 34.20 | 34.32 | 33.13 | 33.30 | 2.8M |
| 2024-03-20 | 33.88 | 34.38 | 33.56 | 34.06 | 2.5M |
| 2024-03-19 | 35.08 | 35.08 | 33.83 | 33.85 | 4.2M |
| 2024-03-18 | 35.97 | 35.97 | 34.20 | 35.35 | 6.2M |
| 2024-03-15 | 32.19 | 34.49 | 31.78 | 34.49 | 7.6M |
| 2024-03-14 | 33.17 | 33.88 | 31.50 | 32.27 | 3.3M |
| 2024-03-13 | 32.55 | 33.33 | 32.02 | 32.87 | 3.3M |
| 2024-03-12 | 31.83 | 33.33 | 31.77 | 32.39 | 3.2M |
| 2024-03-11 | 31.74 | 31.98 | 30.95 | 31.76 | 2.1M |
| 2024-03-08 | 30.99 | 31.98 | 30.62 | 31.82 | 2.3M |
| 2024-03-07 | 34.00 | 34.28 | 31.21 | 31.28 | 5.4M |
| 2024-03-06 | 31.47 | 33.18 | 31.40 | 32.75 | 4.1M |
| 2024-03-05 | 32.78 | 32.93 | 31.38 | 31.50 | 3.5M |
| 2024-03-04 | 33.48 | 33.49 | 32.10 | 33.15 | 3.0M |
| 2024-03-01 | 32.40 | 33.68 | 32.40 | 33.48 | 4.2M |
| 2024-02-29 | 29.90 | 32.19 | 29.53 | 32.17 | 3.7M |
| 2024-02-28 | 34.16 | 35.29 | 30.06 | 30.10 | 5.8M |
| 2024-02-27 | 32.76 | 33.58 | 31.44 | 33.58 | 4.2M |
| 2024-02-26 | 32.50 | 33.80 | 31.70 | 33.00 | 4.9M |
| 2024-02-23 | 29.88 | 31.49 | 29.45 | 31.35 | 3.2M |
| 2024-02-22 | 28.88 | 29.65 | 28.58 | 29.62 | 2.2M |
| 2024-02-21 | 28.55 | 30.66 | 27.71 | 28.78 | 3.4M |
| 2024-02-20 | 27.70 | 28.99 | 27.07 | 28.79 | 2.8M |
| 2024-02-19 | 27.50 | 28.38 | 27.00 | 27.69 | 3.2M |
| 2024-02-08 | 24.27 | 27.25 | 23.32 | 27.25 | 4.4M |
| 2024-02-07 | 24.16 | 26.38 | 23.59 | 24.26 | 5.1M |
| 2024-02-06 | 22.74 | 24.59 | 21.12 | 24.09 | 3.6M |
| 2024-02-05 | 25.18 | 25.18 | 22.10 | 22.88 | 3.0M |
| 2024-02-02 | 26.95 | 27.39 | 24.40 | 25.94 | 2.9M |
| 2024-02-01 | 27.16 | 27.93 | 26.25 | 26.76 | 2.4M |
| 2024-01-31 | 29.49 | 29.49 | 27.20 | 27.99 | 2.1M |
| 2024-01-30 | 29.30 | 30.45 | 29.00 | 29.27 | 1.4M |
| 2024-01-29 | 31.00 | 31.57 | 29.50 | 29.56 | 1.7M |
| 2024-01-26 | 31.18 | 31.49 | 30.26 | 30.63 | 2.1M |
| 2024-01-25 | 30.40 | 31.59 | 29.87 | 31.53 | 1.9M |
| 2024-01-24 | 30.90 | 31.11 | 29.20 | 30.31 | 2.0M |
| 2024-01-23 | 30.14 | 30.99 | 29.59 | 30.60 | 2.3M |
| 2024-01-22 | 32.50 | 32.50 | 30.10 | 30.12 | 2.6M |
| 2024-01-19 | 32.98 | 33.07 | 32.13 | 32.80 | 1.9M |
| 2024-01-18 | 32.55 | 32.90 | 31.50 | 32.86 | 2.7M |
| 2024-01-17 | 33.80 | 33.80 | 32.61 | 32.61 | 2.4M |
| 2024-01-16 | 34.00 | 34.49 | 33.05 | 33.66 | 2.5M |
| 2024-01-15 | 34.79 | 34.81 | 33.51 | 34.00 | 3.7M |
| 2024-01-12 | 35.39 | 35.90 | 34.20 | 35.50 | 2.7M |
| 2024-01-11 | 35.58 | 35.58 | 34.57 | 35.50 | 2.6M |
| 2024-01-10 | 35.88 | 36.30 | 35.09 | 35.28 | 1.6M |
| 2024-01-09 | 35.63 | 37.55 | 35.56 | 35.89 | 2.3M |
| 2024-01-08 | 36.39 | 36.98 | 35.52 | 35.64 | 1.1M |
| 2024-01-05 | 37.51 | 37.85 | 36.22 | 36.62 | 2.4M |
| 2024-01-04 | 38.29 | 38.29 | 37.00 | 37.52 | 2.1M |
| 2024-01-03 | 38.92 | 38.96 | 37.60 | 38.27 | 2.0M |
| 2024-01-02 | 41.08 | 41.08 | 38.68 | 38.96 | 2.7M |