19.88
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 | 17.09 | 17.14 | 16.10 | 16.14 | 50.9M |
| 2024-12-30 | 17.55 | 17.58 | 16.88 | 17.10 | 47.8M |
| 2024-12-27 | 17.72 | 18.08 | 17.51 | 17.53 | 40.7M |
| 2024-12-26 | 18.05 | 18.40 | 17.83 | 17.86 | 41.4M |
| 2024-12-25 | 18.35 | 18.62 | 17.88 | 18.01 | 55.0M |
| 2024-12-24 | 17.58 | 18.02 | 17.41 | 17.80 | 29.3M |
| 2024-12-23 | 18.39 | 18.86 | 17.58 | 17.66 | 42.6M |
| 2024-12-20 | 18.30 | 18.75 | 18.10 | 18.27 | 54.6M |
| 2024-12-19 | 17.40 | 17.83 | 17.25 | 17.67 | 30.0M |
| 2024-12-18 | 18.00 | 18.08 | 17.64 | 17.79 | 28.9M |
| 2024-12-17 | 18.69 | 18.78 | 17.84 | 17.87 | 52.0M |
| 2024-12-16 | 19.14 | 19.38 | 18.75 | 18.91 | 54.4M |
| 2024-12-13 | 19.10 | 19.11 | 18.65 | 18.72 | 48.1M |
| 2024-12-12 | 19.21 | 19.40 | 19.02 | 19.23 | 40.8M |
| 2024-12-11 | 19.42 | 19.56 | 19.10 | 19.24 | 43.7M |
| 2024-12-10 | 20.68 | 20.89 | 19.50 | 19.52 | 90.1M |
| 2024-12-09 | 19.11 | 20.04 | 19.05 | 19.91 | 92.0M |
| 2024-12-06 | 19.20 | 19.43 | 18.74 | 19.31 | 58.7M |
| 2024-12-05 | 18.49 | 19.71 | 18.40 | 19.38 | 85.3M |
| 2024-12-04 | 18.85 | 19.06 | 18.41 | 18.49 | 45.6M |
| 2024-12-03 | 19.34 | 19.48 | 18.63 | 19.06 | 56.1M |
| 2024-12-02 | 18.99 | 19.40 | 18.66 | 19.26 | 66.5M |
| 2024-11-29 | 18.70 | 19.27 | 18.33 | 19.05 | 65.6M |
| 2024-11-28 | 19.35 | 19.77 | 18.80 | 18.88 | 70.9M |
| 2024-11-27 | 18.79 | 19.79 | 18.79 | 19.57 | 90.0M |
| 2024-11-26 | 19.30 | 19.93 | 18.77 | 18.84 | 95.8M |
| 2024-11-25 | 17.61 | 20.36 | 17.41 | 19.80 | 156.3M |
| 2024-11-22 | 18.47 | 18.62 | 17.51 | 17.53 | 68.2M |
| 2024-11-21 | 18.71 | 18.95 | 18.40 | 18.65 | 61.6M |
| 2024-11-20 | 18.30 | 19.09 | 18.24 | 18.92 | 78.6M |
| 2024-11-19 | 17.71 | 18.48 | 17.61 | 18.47 | 71.3M |
| 2024-11-18 | 19.11 | 19.30 | 17.58 | 17.79 | 93.6M |
| 2024-11-15 | 19.89 | 20.20 | 18.79 | 18.88 | 110.7M |
| 2024-11-14 | 21.99 | 22.15 | 20.10 | 20.32 | 89.7M |
| 2024-11-13 | 21.50 | 22.33 | 20.85 | 21.71 | 96.4M |
| 2024-11-12 | 23.07 | 23.47 | 21.51 | 21.85 | 144.9M |
| 2024-11-11 | 21.77 | 23.88 | 21.53 | 23.27 | 153.8M |
| 2024-11-08 | 21.62 | 23.42 | 21.61 | 22.40 | 150.6M |
| 2024-11-07 | 21.92 | 22.50 | 21.31 | 21.57 | 127.1M |
| 2024-11-06 | 22.20 | 23.39 | 20.90 | 21.35 | 166.8M |
| 2024-11-05 | 21.23 | 22.38 | 21.12 | 21.85 | 131.5M |
| 2024-11-04 | 20.26 | 21.75 | 19.50 | 21.36 | 106.5M |
| 2024-11-01 | 21.21 | 22.57 | 20.53 | 20.80 | 150.5M |
| 2024-10-31 | 20.60 | 21.94 | 20.40 | 21.73 | 164.9M |
| 2024-10-30 | 20.00 | 20.77 | 19.76 | 20.33 | 124.4M |
| 2024-10-29 | 22.60 | 22.69 | 20.88 | 21.01 | 147.4M |
| 2024-10-28 | 21.93 | 22.60 | 21.61 | 22.18 | 136.9M |
| 2024-10-25 | 23.38 | 24.38 | 22.50 | 22.73 | 177.0M |
| 2024-10-24 | 23.98 | 24.19 | 22.20 | 22.40 | 208.7M |
| 2024-10-23 | 20.83 | 25.34 | 20.83 | 24.93 | 294.7M |
| 2024-10-22 | 20.21 | 23.35 | 19.89 | 21.12 | 212.3M |
| 2024-10-21 | 19.40 | 21.49 | 19.31 | 20.48 | 186.3M |
| 2024-10-18 | 18.29 | 20.07 | 17.91 | 19.29 | 177.8M |
| 2024-10-17 | 18.55 | 19.68 | 18.46 | 18.47 | 124.6M |
| 2024-10-16 | 19.09 | 19.58 | 18.48 | 18.81 | 146.6M |
| 2024-10-15 | 18.16 | 21.50 | 17.90 | 20.06 | 211.2M |
| 2024-10-14 | 17.90 | 18.65 | 17.14 | 18.43 | 125.1M |
| 2024-10-11 | 17.78 | 18.58 | 16.89 | 17.90 | 145.1M |
| 2024-10-10 | 20.09 | 21.27 | 18.54 | 18.70 | 195.3M |
| 2024-10-09 | 18.53 | 22.41 | 17.88 | 20.04 | 252.5M |
| 2024-10-08 | 19.42 | 19.42 | 17.85 | 19.42 | 197.6M |
| 2024-09-30 | 14.00 | 16.18 | 13.97 | 16.18 | 232.1M |
| 2024-09-27 | 12.10 | 13.76 | 12.08 | 13.48 | 227.1M |
| 2024-09-26 | 11.73 | 12.05 | 11.51 | 12.01 | 148.6M |
| 2024-09-25 | 12.08 | 12.66 | 11.90 | 11.91 | 183.1M |
| 2024-09-24 | 12.08 | 12.52 | 11.81 | 12.24 | 192.1M |
| 2024-09-23 | 11.20 | 12.36 | 11.18 | 11.99 | 181.7M |
| 2024-09-20 | 11.10 | 11.75 | 11.05 | 11.16 | 147.5M |
| 2024-09-19 | 10.90 | 11.46 | 10.55 | 11.07 | 144.7M |
| 2024-09-18 | 11.08 | 11.48 | 10.66 | 10.78 | 121.6M |
| 2024-09-13 | 12.09 | 12.19 | 10.82 | 10.90 | 177.5M |
| 2024-09-12 | 11.84 | 12.48 | 11.75 | 11.97 | 200.5M |
| 2024-09-11 | 11.18 | 12.80 | 11.17 | 12.56 | 296.7M |
| 2024-09-10 | 11.73 | 11.99 | 10.49 | 10.67 | 198.9M |
| 2024-09-09 | 12.21 | 13.80 | 11.81 | 12.03 | 207.9M |
| 2024-09-06 | 11.65 | 14.00 | 11.50 | 12.92 | 281.1M |
| 2024-09-05 | 13.00 | 13.24 | 11.15 | 12.26 | 287.1M |
| 2024-09-04 | 11.51 | 13.38 | 11.15 | 13.38 | 289.8M |
| 2024-09-03 | 9.19 | 11.15 | 9.19 | 11.15 | 174.8M |
| 2024-09-02 | 8.53 | 9.29 | 8.42 | 9.29 | 112.2M |
| 2024-08-30 | 7.53 | 7.85 | 7.49 | 7.74 | 19.7M |
| 2024-08-29 | 7.31 | 7.59 | 7.29 | 7.54 | 17.4M |
| 2024-08-28 | 7.33 | 7.39 | 7.20 | 7.34 | 8.9M |
| 2024-08-27 | 7.46 | 7.48 | 7.27 | 7.33 | 12.8M |
| 2024-08-26 | 7.30 | 7.63 | 7.30 | 7.46 | 17.3M |
| 2024-08-23 | 7.38 | 7.41 | 7.26 | 7.31 | 12.1M |
| 2024-08-22 | 7.47 | 7.62 | 7.37 | 7.41 | 18.4M |
| 2024-08-21 | 7.29 | 7.50 | 7.25 | 7.43 | 16.5M |
| 2024-08-20 | 7.53 | 7.56 | 7.28 | 7.31 | 21.0M |
| 2024-08-19 | 7.74 | 7.82 | 7.52 | 7.52 | 16.2M |
| 2024-08-16 | 7.87 | 7.92 | 7.76 | 7.78 | 9.2M |
| 2024-08-15 | 7.87 | 7.96 | 7.71 | 7.88 | 15.8M |
| 2024-08-14 | 8.07 | 8.13 | 7.89 | 7.90 | 11.1M |
| 2024-08-13 | 8.01 | 8.13 | 7.93 | 8.06 | 11.1M |
| 2024-08-12 | 8.23 | 8.24 | 8.00 | 8.05 | 12.2M |
| 2024-08-09 | 8.32 | 8.35 | 8.11 | 8.18 | 11.4M |
| 2024-08-08 | 8.25 | 8.33 | 8.14 | 8.26 | 10.3M |
| 2024-08-07 | 8.30 | 8.37 | 8.26 | 8.29 | 11.6M |
| 2024-08-06 | 8.24 | 8.39 | 8.17 | 8.28 | 13.3M |
| 2024-08-05 | 8.34 | 8.47 | 8.10 | 8.22 | 19.8M |
| 2024-08-02 | 8.58 | 8.68 | 8.33 | 8.37 | 15.3M |
| 2024-08-01 | 8.64 | 8.72 | 8.58 | 8.63 | 11.5M |
| 2024-07-31 | 8.34 | 8.65 | 8.28 | 8.65 | 17.3M |
| 2024-07-30 | 8.25 | 8.39 | 8.17 | 8.34 | 12.6M |
| 2024-07-29 | 8.40 | 8.41 | 8.18 | 8.26 | 11.1M |
| 2024-07-26 | 8.35 | 8.49 | 8.33 | 8.39 | 12.4M |
| 2024-07-25 | 8.23 | 8.48 | 8.18 | 8.37 | 12.9M |
| 2024-07-24 | 8.36 | 8.42 | 8.18 | 8.32 | 12.2M |
| 2024-07-23 | 8.53 | 8.62 | 8.32 | 8.38 | 12.0M |
| 2024-07-22 | 8.51 | 8.68 | 8.44 | 8.54 | 12.1M |
| 2024-07-19 | 8.48 | 8.58 | 8.41 | 8.53 | 11.5M |
| 2024-07-18 | 8.35 | 8.57 | 8.19 | 8.49 | 16.2M |
| 2024-07-17 | 8.43 | 8.51 | 8.40 | 8.41 | 10.6M |
| 2024-07-16 | 8.33 | 8.46 | 8.30 | 8.44 | 11.2M |
| 2024-07-15 | 8.40 | 8.45 | 8.27 | 8.34 | 11.1M |
| 2024-07-12 | 8.55 | 8.68 | 8.51 | 8.52 | 18.3M |
| 2024-07-11 | 8.45 | 8.62 | 8.33 | 8.59 | 23.3M |
| 2024-07-10 | 8.15 | 8.38 | 8.07 | 8.23 | 17.4M |
| 2024-07-09 | 8.12 | 8.26 | 7.90 | 8.20 | 18.9M |
| 2024-07-08 | 8.22 | 8.22 | 8.00 | 8.19 | 13.3M |
| 2024-07-05 | 8.24 | 8.32 | 8.11 | 8.26 | 9.0M |
| 2024-07-04 | 8.36 | 8.40 | 8.11 | 8.24 | 11.7M |
| 2024-07-03 | 8.35 | 8.46 | 8.26 | 8.36 | 11.8M |
| 2024-07-02 | 8.39 | 8.43 | 8.29 | 8.34 | 10.7M |
| 2024-07-01 | 8.28 | 8.40 | 8.15 | 8.37 | 12.4M |
| 2024-06-28 | 8.27 | 8.48 | 8.25 | 8.28 | 14.6M |
| 2024-06-27 | 8.33 | 8.49 | 8.25 | 8.26 | 13.5M |
| 2024-06-26 | 8.10 | 8.44 | 7.99 | 8.42 | 20.2M |
| 2024-06-25 | 8.17 | 8.24 | 7.94 | 8.18 | 21.5M |
| 2024-06-24 | 8.43 | 8.44 | 8.06 | 8.20 | 28.3M |
| 2024-06-21 | 8.70 | 8.82 | 8.50 | 8.54 | 20.8M |
| 2024-06-20 | 9.18 | 9.18 | 8.71 | 8.76 | 29.0M |
| 2024-06-19 | 9.43 | 9.46 | 9.15 | 9.21 | 19.5M |
| 2024-06-18 | 9.39 | 9.48 | 9.32 | 9.44 | 12.8M |
| 2024-06-17 | 9.33 | 9.49 | 9.23 | 9.39 | 15.6M |
| 2024-06-14 | 9.31 | 9.37 | 9.15 | 9.36 | 9.9M |
| 2024-06-13 | 9.37 | 9.44 | 9.28 | 9.32 | 10.9M |
| 2024-06-12 | 9.32 | 9.41 | 9.27 | 9.37 | 11.0M |
| 2024-06-11 | 9.25 | 9.39 | 9.10 | 9.35 | 12.0M |
| 2024-06-07 | 9.35 | 9.43 | 9.18 | 9.27 | 11.9M |
| 2024-06-06 | 9.60 | 9.72 | 9.25 | 9.27 | 18.4M |
| 2024-06-05 | 9.71 | 9.87 | 9.63 | 9.64 | 12.4M |
| 2024-06-04 | 9.65 | 9.83 | 9.50 | 9.81 | 16.0M |
| 2024-06-03 | 10.00 | 10.00 | 9.61 | 9.71 | 22.0M |
| 2024-05-31 | 10.07 | 10.12 | 9.96 | 9.97 | 13.2M |
| 2024-05-30 | 10.30 | 10.39 | 10.05 | 10.06 | 18.2M |
| 2024-05-29 | 10.14 | 10.43 | 10.12 | 10.23 | 21.5M |
| 2024-05-28 | 10.11 | 10.35 | 10.10 | 10.14 | 18.0M |
| 2024-05-27 | 10.11 | 10.22 | 9.89 | 10.21 | 14.9M |
| 2024-05-24 | 10.18 | 10.34 | 10.01 | 10.01 | 15.4M |
| 2024-05-23 | 10.44 | 10.44 | 10.17 | 10.20 | 16.9M |
| 2024-05-22 | 10.30 | 10.52 | 10.28 | 10.47 | 21.5M |
| 2024-05-21 | 10.39 | 10.47 | 10.24 | 10.30 | 13.5M |
| 2024-05-20 | 10.35 | 10.50 | 10.29 | 10.44 | 18.1M |
| 2024-05-17 | 10.15 | 10.38 | 9.98 | 10.38 | 17.8M |
| 2024-05-16 | 10.16 | 10.29 | 10.08 | 10.10 | 14.6M |
| 2024-05-15 | 10.36 | 10.57 | 10.10 | 10.18 | 16.3M |
| 2024-05-14 | 10.37 | 10.46 | 10.25 | 10.31 | 14.0M |
| 2024-05-13 | 10.36 | 10.47 | 10.19 | 10.31 | 15.4M |
| 2024-05-10 | 10.63 | 10.67 | 10.39 | 10.47 | 19.8M |
| 2024-05-09 | 10.41 | 10.75 | 10.41 | 10.66 | 27.1M |
| 2024-05-08 | 10.55 | 10.57 | 10.25 | 10.30 | 18.7M |
| 2024-05-07 | 10.50 | 10.60 | 10.42 | 10.58 | 18.6M |
| 2024-05-06 | 10.64 | 10.72 | 10.48 | 10.56 | 24.5M |
| 2024-04-30 | 10.40 | 10.56 | 10.29 | 10.43 | 25.3M |
| 2024-04-29 | 9.98 | 10.60 | 9.96 | 10.46 | 42.7M |
| 2024-04-26 | 9.63 | 9.90 | 9.56 | 9.89 | 30.5M |
| 2024-04-25 | 9.40 | 9.78 | 9.35 | 9.67 | 35.0M |
| 2024-04-24 | 9.11 | 9.49 | 9.03 | 9.49 | 35.3M |
| 2024-04-23 | 9.22 | 9.31 | 9.10 | 9.23 | 31.2M |
| 2024-04-22 | 9.23 | 9.41 | 9.02 | 9.23 | 27.5M |
| 2024-04-19 | 9.50 | 9.59 | 9.23 | 9.33 | 38.5M |
| 2024-04-18 | 9.80 | 9.89 | 9.37 | 9.65 | 41.8M |
| 2024-04-17 | 9.40 | 9.87 | 9.40 | 9.81 | 56.1M |
| 2024-04-16 | 10.16 | 10.24 | 9.06 | 9.19 | 69.2M |
| 2024-04-15 | 11.14 | 11.27 | 10.14 | 10.30 | 56.9M |
| 2024-04-12 | 11.93 | 11.95 | 11.17 | 11.18 | 49.5M |
| 2024-04-11 | 12.09 | 12.32 | 11.63 | 11.94 | 46.9M |
| 2024-04-10 | 12.67 | 12.67 | 12.22 | 12.30 | 49.6M |
| 2024-04-09 | 11.99 | 12.96 | 11.88 | 12.82 | 84.2M |
| 2024-04-08 | 11.70 | 12.83 | 11.65 | 12.16 | 60.4M |
| 2024-04-03 | 12.00 | 12.34 | 11.68 | 11.73 | 35.0M |
| 2024-04-02 | 11.76 | 12.25 | 11.60 | 12.09 | 30.2M |
| 2024-04-01 | 11.40 | 11.80 | 11.39 | 11.79 | 14.0M |
| 2024-03-29 | 11.38 | 11.55 | 11.23 | 11.38 | 10.1M |
| 2024-03-28 | 11.20 | 11.54 | 11.15 | 11.38 | 12.5M |
| 2024-03-27 | 11.91 | 11.91 | 11.13 | 11.15 | 16.6M |
| 2024-03-26 | 11.68 | 12.07 | 11.50 | 11.91 | 17.7M |
| 2024-03-25 | 11.85 | 12.02 | 11.65 | 11.66 | 14.2M |
| 2024-03-22 | 12.20 | 12.26 | 11.90 | 11.94 | 17.4M |
| 2024-03-21 | 12.40 | 12.45 | 12.13 | 12.26 | 15.3M |
| 2024-03-20 | 12.38 | 12.53 | 12.30 | 12.42 | 12.9M |
| 2024-03-19 | 12.46 | 12.59 | 12.31 | 12.35 | 18.1M |
| 2024-03-18 | 12.41 | 12.57 | 12.32 | 12.54 | 17.0M |
| 2024-03-15 | 12.40 | 12.47 | 12.12 | 12.37 | 14.3M |
| 2024-03-14 | 12.41 | 12.56 | 12.14 | 12.31 | 16.2M |
| 2024-03-13 | 12.45 | 12.65 | 12.38 | 12.47 | 15.7M |
| 2024-03-12 | 12.72 | 12.79 | 12.50 | 12.56 | 25.9M |
| 2024-03-11 | 12.03 | 12.97 | 12.03 | 12.78 | 43.2M |
| 2024-03-08 | 11.71 | 11.98 | 11.69 | 11.90 | 14.0M |
| 2024-03-07 | 12.18 | 12.19 | 11.70 | 11.71 | 17.6M |
| 2024-03-06 | 11.70 | 12.34 | 11.70 | 12.12 | 21.7M |
| 2024-03-05 | 11.91 | 11.97 | 11.74 | 11.83 | 18.6M |
| 2024-03-04 | 12.01 | 12.38 | 11.97 | 12.11 | 26.3M |
| 2024-03-01 | 12.02 | 12.20 | 11.67 | 12.20 | 35.4M |
| 2024-02-29 | 10.99 | 11.60 | 10.95 | 11.60 | 23.0M |
| 2024-02-28 | 11.68 | 12.07 | 11.06 | 11.07 | 32.3M |
| 2024-02-27 | 11.24 | 11.55 | 11.20 | 11.55 | 16.7M |
| 2024-02-26 | 11.26 | 11.50 | 11.19 | 11.30 | 18.2M |
| 2024-02-23 | 11.20 | 11.30 | 10.97 | 11.26 | 19.9M |
| 2024-02-22 | 11.06 | 11.26 | 10.89 | 11.07 | 15.2M |
| 2024-02-21 | 10.75 | 11.28 | 10.71 | 10.94 | 19.9M |
| 2024-02-20 | 10.88 | 10.97 | 10.68 | 10.89 | 15.3M |
| 2024-02-19 | 11.20 | 11.28 | 10.86 | 11.01 | 18.3M |
| 2024-02-08 | 10.61 | 11.19 | 10.51 | 11.13 | 25.0M |
| 2024-02-07 | 9.99 | 10.66 | 9.94 | 10.48 | 28.5M |
| 2024-02-06 | 9.38 | 10.18 | 9.27 | 10.10 | 25.3M |
| 2024-02-05 | 9.74 | 9.90 | 8.99 | 9.45 | 26.9M |
| 2024-02-02 | 9.91 | 10.03 | 9.19 | 9.97 | 28.2M |
| 2024-02-01 | 10.10 | 10.23 | 9.62 | 9.95 | 30.6M |
| 2024-01-31 | 10.30 | 10.69 | 9.77 | 10.07 | 49.9M |
| 2024-01-30 | 11.86 | 12.23 | 11.57 | 11.60 | 16.3M |
| 2024-01-29 | 13.02 | 13.10 | 12.02 | 12.03 | 29.6M |
| 2024-01-26 | 12.81 | 13.37 | 12.78 | 13.12 | 30.7M |
| 2024-01-25 | 12.75 | 12.95 | 12.49 | 12.91 | 29.0M |
| 2024-01-24 | 12.98 | 13.07 | 12.21 | 12.74 | 31.6M |
| 2024-01-23 | 12.79 | 13.27 | 12.15 | 12.97 | 33.7M |
| 2024-01-22 | 13.50 | 13.56 | 12.69 | 12.86 | 36.4M |
| 2024-01-19 | 13.80 | 14.09 | 13.42 | 13.43 | 42.3M |
| 2024-01-18 | 12.79 | 14.14 | 12.72 | 14.02 | 59.7M |
| 2024-01-17 | 13.54 | 13.54 | 12.88 | 12.90 | 24.2M |
| 2024-01-16 | 13.15 | 13.53 | 13.02 | 13.53 | 28.6M |
| 2024-01-15 | 13.10 | 13.40 | 13.04 | 13.20 | 23.5M |
| 2024-01-12 | 13.14 | 13.68 | 12.99 | 13.26 | 42.3M |
| 2024-01-11 | 12.60 | 13.29 | 12.46 | 13.20 | 36.4M |
| 2024-01-10 | 12.56 | 12.93 | 12.35 | 12.62 | 20.5M |
| 2024-01-09 | 12.50 | 12.98 | 12.31 | 12.67 | 23.3M |
| 2024-01-08 | 12.50 | 12.98 | 12.45 | 12.48 | 15.8M |
| 2024-01-05 | 12.88 | 13.24 | 12.64 | 12.69 | 21.8M |
| 2024-01-04 | 13.00 | 13.03 | 12.70 | 12.76 | 11.1M |
| 2024-01-03 | 12.93 | 13.13 | 12.86 | 13.04 | 16.5M |
| 2024-01-02 | 12.90 | 13.09 | 12.73 | 12.98 | 14.0M |