15.28
Última Actualización: 2025-09-29
| 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 | 17.98 | 18.54 | 17.56 | 17.82 | 7.5M |
| 2024-12-30 | 17.78 | 18.18 | 17.45 | 17.99 | 4.3M |
| 2024-12-27 | 17.95 | 18.44 | 17.59 | 17.95 | 4.6M |
| 2024-12-26 | 17.27 | 17.99 | 17.20 | 17.76 | 3.7M |
| 2024-12-25 | 18.00 | 18.05 | 16.95 | 17.29 | 6.0M |
| 2024-12-24 | 18.30 | 18.39 | 17.60 | 18.06 | 3.4M |
| 2024-12-23 | 19.08 | 19.26 | 17.82 | 17.96 | 4.4M |
| 2024-12-20 | 18.38 | 19.18 | 18.21 | 19.08 | 5.0M |
| 2024-12-19 | 18.60 | 18.87 | 18.29 | 18.38 | 3.8M |
| 2024-12-18 | 18.22 | 19.11 | 17.77 | 18.77 | 6.5M |
| 2024-12-17 | 19.33 | 19.49 | 17.95 | 18.20 | 9.0M |
| 2024-12-16 | 20.00 | 20.00 | 19.23 | 19.41 | 6.8M |
| 2024-12-13 | 19.91 | 21.00 | 19.69 | 20.24 | 7.2M |
| 2024-12-12 | 20.43 | 20.73 | 19.86 | 20.14 | 7.1M |
| 2024-12-11 | 20.58 | 20.73 | 20.14 | 20.28 | 4.7M |
| 2024-12-10 | 21.03 | 21.35 | 20.12 | 20.63 | 8.4M |
| 2024-12-09 | 20.90 | 21.00 | 20.22 | 20.41 | 6.8M |
| 2024-12-06 | 20.30 | 21.11 | 19.90 | 20.99 | 6.9M |
| 2024-12-05 | 20.66 | 20.99 | 20.17 | 20.43 | 5.2M |
| 2024-12-04 | 20.81 | 21.38 | 20.63 | 20.80 | 5.5M |
| 2024-12-03 | 21.30 | 21.44 | 20.81 | 21.06 | 5.8M |
| 2024-12-02 | 20.93 | 21.88 | 20.75 | 21.33 | 9.8M |
| 2024-11-29 | 19.62 | 20.85 | 19.40 | 20.69 | 10.1M |
| 2024-11-28 | 19.74 | 20.00 | 19.51 | 19.62 | 5.2M |
| 2024-11-27 | 19.97 | 20.05 | 18.89 | 19.82 | 7.0M |
| 2024-11-26 | 20.00 | 20.55 | 19.70 | 19.97 | 11.8M |
| 2024-11-25 | 18.38 | 20.15 | 18.31 | 20.10 | 14.7M |
| 2024-11-22 | 18.90 | 19.22 | 18.31 | 18.38 | 10.3M |
| 2024-11-21 | 18.60 | 19.27 | 18.50 | 18.72 | 11.7M |
| 2024-11-20 | 18.51 | 19.24 | 18.41 | 18.90 | 14.8M |
| 2024-11-19 | 18.63 | 18.98 | 17.92 | 18.50 | 20.5M |
| 2024-11-18 | 17.23 | 19.29 | 17.15 | 19.02 | 34.0M |
| 2024-11-15 | 18.29 | 19.08 | 17.54 | 17.54 | 29.5M |
| 2024-11-14 | 19.00 | 21.18 | 18.72 | 19.49 | 41.9M |
| 2024-11-13 | 20.10 | 20.49 | 19.25 | 19.25 | 37.8M |
| 2024-11-12 | 21.56 | 21.56 | 20.20 | 21.39 | 56.4M |
| 2024-11-11 | 19.60 | 19.60 | 19.60 | 19.60 | 1.2M |
| 2024-11-08 | 16.20 | 17.82 | 16.20 | 17.82 | 19.4M |
| 2024-11-07 | 15.79 | 16.70 | 15.76 | 16.20 | 8.7M |
| 2024-11-06 | 15.74 | 16.16 | 15.74 | 16.04 | 6.7M |
| 2024-11-05 | 15.43 | 15.75 | 15.18 | 15.72 | 6.1M |
| 2024-11-04 | 14.84 | 15.48 | 14.70 | 15.43 | 6.4M |
| 2024-11-01 | 15.53 | 15.67 | 14.62 | 14.84 | 7.4M |
| 2024-10-31 | 15.58 | 15.80 | 15.36 | 15.54 | 5.8M |
| 2024-10-30 | 15.40 | 15.60 | 15.18 | 15.56 | 5.1M |
| 2024-10-29 | 15.65 | 16.09 | 15.31 | 15.50 | 6.9M |
| 2024-10-28 | 15.25 | 15.73 | 15.02 | 15.65 | 7.2M |
| 2024-10-25 | 14.33 | 15.50 | 14.24 | 15.20 | 9.5M |
| 2024-10-24 | 14.72 | 14.90 | 14.24 | 14.32 | 7.6M |
| 2024-10-23 | 14.00 | 14.96 | 13.80 | 14.85 | 13.0M |
| 2024-10-22 | 13.70 | 14.44 | 13.51 | 13.98 | 8.3M |
| 2024-10-21 | 13.49 | 14.32 | 13.43 | 13.93 | 14.7M |
| 2024-10-18 | 12.40 | 13.65 | 12.30 | 13.38 | 10.6M |
| 2024-10-17 | 11.79 | 12.77 | 11.78 | 12.45 | 8.2M |
| 2024-10-16 | 11.77 | 11.94 | 11.56 | 11.74 | 2.7M |
| 2024-10-15 | 12.26 | 12.26 | 11.85 | 11.85 | 3.8M |
| 2024-10-14 | 11.68 | 12.11 | 11.40 | 12.09 | 4.7M |
| 2024-10-11 | 12.51 | 12.51 | 11.50 | 11.66 | 6.7M |
| 2024-10-10 | 13.16 | 13.63 | 12.40 | 12.55 | 8.2M |
| 2024-10-09 | 14.20 | 14.24 | 13.14 | 13.14 | 10.0M |
| 2024-10-08 | 14.63 | 14.63 | 13.31 | 14.60 | 15.4M |
| 2024-09-30 | 12.66 | 13.45 | 12.40 | 13.30 | 19.0M |
| 2024-09-27 | 11.36 | 12.23 | 11.36 | 12.23 | 7.1M |
| 2024-09-26 | 10.55 | 11.19 | 10.51 | 11.12 | 4.1M |
| 2024-09-25 | 10.74 | 10.90 | 10.53 | 10.59 | 3.9M |
| 2024-09-24 | 10.24 | 10.62 | 10.08 | 10.58 | 3.4M |
| 2024-09-23 | 10.25 | 10.35 | 10.06 | 10.18 | 1.5M |
| 2024-09-20 | 10.21 | 10.30 | 10.06 | 10.19 | 2.0M |
| 2024-09-19 | 10.12 | 10.36 | 10.04 | 10.18 | 2.2M |
| 2024-09-18 | 10.17 | 10.30 | 9.92 | 10.10 | 2.2M |
| 2024-09-13 | 10.45 | 10.45 | 10.11 | 10.15 | 3.2M |
| 2024-09-12 | 10.53 | 10.63 | 10.31 | 10.34 | 2.9M |
| 2024-09-11 | 10.31 | 10.56 | 10.21 | 10.53 | 3.7M |
| 2024-09-10 | 10.21 | 10.32 | 9.99 | 10.26 | 3.8M |
| 2024-09-09 | 10.03 | 10.24 | 9.90 | 10.21 | 7.1M |
| 2024-09-06 | 10.50 | 11.22 | 9.86 | 10.03 | 13.1M |
| 2024-09-05 | 9.52 | 10.48 | 9.52 | 10.38 | 7.9M |
| 2024-09-04 | 9.56 | 9.80 | 9.45 | 9.67 | 3.6M |
| 2024-09-03 | 9.33 | 9.62 | 9.27 | 9.59 | 2.6M |
| 2024-09-02 | 9.59 | 9.60 | 9.36 | 9.41 | 2.2M |
| 2024-08-30 | 9.23 | 9.69 | 9.21 | 9.58 | 3.1M |
| 2024-08-29 | 8.94 | 9.35 | 8.90 | 9.27 | 2.7M |
| 2024-08-28 | 8.94 | 9.10 | 8.78 | 8.99 | 2.1M |
| 2024-08-27 | 9.13 | 9.13 | 8.85 | 8.92 | 3.0M |
| 2024-08-26 | 9.14 | 9.28 | 9.02 | 9.14 | 3.3M |
| 2024-08-23 | 8.97 | 9.20 | 8.92 | 9.11 | 2.8M |
| 2024-08-22 | 9.35 | 9.35 | 9.00 | 9.07 | 3.4M |
| 2024-08-21 | 9.37 | 9.47 | 9.15 | 9.24 | 3.4M |
| 2024-08-20 | 9.89 | 9.94 | 9.26 | 9.26 | 5.1M |
| 2024-08-19 | 10.09 | 10.13 | 9.82 | 9.85 | 3.0M |
| 2024-08-16 | 10.07 | 10.15 | 10.01 | 10.03 | 2.6M |
| 2024-08-15 | 10.03 | 10.21 | 9.90 | 10.05 | 3.0M |
| 2024-08-14 | 10.14 | 10.30 | 10.14 | 10.19 | 1.6M |
| 2024-08-13 | 10.11 | 10.19 | 9.94 | 10.19 | 1.6M |
| 2024-08-12 | 10.02 | 10.16 | 9.94 | 10.07 | 1.6M |
| 2024-08-09 | 10.29 | 10.36 | 10.10 | 10.10 | 1.7M |
| 2024-08-08 | 10.16 | 10.20 | 9.95 | 10.15 | 1.7M |
| 2024-08-07 | 10.11 | 10.31 | 10.09 | 10.23 | 1.8M |
| 2024-08-06 | 9.93 | 10.09 | 9.90 | 10.08 | 1.9M |
| 2024-08-05 | 10.26 | 10.35 | 9.88 | 9.90 | 3.3M |
| 2024-08-02 | 10.49 | 10.64 | 10.34 | 10.34 | 2.3M |
| 2024-08-01 | 10.66 | 10.72 | 10.55 | 10.58 | 2.1M |
| 2024-07-31 | 10.23 | 10.60 | 10.13 | 10.59 | 3.1M |
| 2024-07-30 | 10.19 | 10.58 | 10.08 | 10.23 | 3.1M |
| 2024-07-29 | 10.31 | 10.38 | 10.10 | 10.23 | 1.5M |
| 2024-07-26 | 9.90 | 10.28 | 9.90 | 10.25 | 2.2M |
| 2024-07-25 | 9.84 | 10.01 | 9.71 | 9.88 | 2.0M |
| 2024-07-24 | 10.07 | 10.14 | 9.85 | 9.90 | 3.2M |
| 2024-07-23 | 10.30 | 10.33 | 10.05 | 10.08 | 1.9M |
| 2024-07-22 | 10.29 | 10.35 | 10.20 | 10.23 | 1.9M |
| 2024-07-19 | 10.16 | 10.41 | 10.12 | 10.22 | 2.3M |
| 2024-07-18 | 10.08 | 10.32 | 9.87 | 10.30 | 3.4M |
| 2024-07-17 | 10.44 | 10.49 | 10.12 | 10.16 | 2.8M |
| 2024-07-16 | 10.52 | 10.69 | 10.36 | 10.51 | 1.6M |
| 2024-07-15 | 10.78 | 10.80 | 10.49 | 10.52 | 2.6M |
| 2024-07-12 | 11.04 | 11.04 | 10.72 | 10.78 | 1.9M |
| 2024-07-11 | 10.47 | 10.97 | 10.45 | 10.95 | 3.7M |
| 2024-07-10 | 10.45 | 10.56 | 10.20 | 10.23 | 2.9M |
| 2024-07-09 | 10.36 | 10.53 | 10.00 | 10.47 | 3.5M |
| 2024-07-08 | 10.68 | 10.72 | 10.33 | 10.37 | 2.2M |
| 2024-07-05 | 10.73 | 10.76 | 10.43 | 10.68 | 2.0M |
| 2024-07-04 | 10.98 | 11.18 | 10.56 | 10.59 | 2.2M |
| 2024-07-03 | 11.24 | 11.27 | 10.96 | 10.98 | 1.9M |
| 2024-07-02 | 11.34 | 11.39 | 11.15 | 11.23 | 2.1M |
| 2024-07-01 | 11.15 | 11.35 | 10.98 | 11.25 | 3.4M |
| 2024-06-28 | 10.92 | 11.56 | 10.69 | 11.16 | 4.3M |
| 2024-06-27 | 11.30 | 11.30 | 10.86 | 10.89 | 2.2M |
| 2024-06-26 | 10.42 | 11.15 | 10.41 | 11.15 | 2.5M |
| 2024-06-25 | 10.60 | 10.80 | 10.49 | 10.60 | 2.5M |
| 2024-06-24 | 11.17 | 11.17 | 10.57 | 10.60 | 4.1M |
| 2024-06-21 | 11.25 | 11.46 | 11.10 | 11.23 | 2.1M |
| 2024-06-20 | 11.69 | 11.75 | 11.33 | 11.39 | 2.6M |
| 2024-06-19 | 11.82 | 11.90 | 11.73 | 11.73 | 2.4M |
| 2024-06-18 | 11.63 | 11.87 | 11.45 | 11.80 | 2.9M |
| 2024-06-17 | 11.60 | 11.81 | 11.52 | 11.59 | 3.5M |
| 2024-06-14 | 11.43 | 11.66 | 11.36 | 11.62 | 2.9M |
| 2024-06-13 | 11.45 | 11.56 | 11.28 | 11.48 | 3.5M |
| 2024-06-12 | 11.08 | 11.52 | 11.02 | 11.47 | 4.3M |
| 2024-06-11 | 10.92 | 11.18 | 10.45 | 11.14 | 6.3M |
| 2024-06-07 | 11.29 | 11.39 | 10.88 | 11.11 | 10.8M |
| 2024-06-06 | 11.53 | 12.00 | 10.60 | 12.00 | 8.1M |
| 2024-06-05 | 11.62 | 11.76 | 11.44 | 11.44 | 3.3M |
| 2024-06-04 | 12.00 | 12.08 | 11.55 | 11.72 | 3.9M |
| 2024-06-03 | 12.40 | 12.41 | 11.83 | 12.04 | 4.7M |
| 2024-05-31 | 11.97 | 12.47 | 11.97 | 12.40 | 3.5M |
| 2024-05-30 | 12.04 | 12.14 | 11.93 | 12.03 | 1.9M |
| 2024-05-29 | 12.08 | 12.28 | 12.02 | 12.09 | 2.1M |
| 2024-05-28 | 12.26 | 12.43 | 12.06 | 12.08 | 2.1M |
| 2024-05-27 | 12.29 | 12.40 | 11.97 | 12.37 | 3.6M |
| 2024-05-24 | 12.36 | 12.58 | 12.25 | 12.29 | 2.6M |
| 2024-05-23 | 12.40 | 12.53 | 12.28 | 12.36 | 3.2M |
| 2024-05-22 | 12.83 | 12.86 | 12.40 | 12.51 | 3.8M |
| 2024-05-21 | 12.85 | 12.96 | 12.73 | 12.74 | 3.0M |
| 2024-05-20 | 13.09 | 13.09 | 12.76 | 12.84 | 3.6M |
| 2024-05-17 | 13.00 | 13.06 | 12.81 | 12.98 | 2.9M |
| 2024-05-16 | 13.09 | 13.24 | 12.84 | 12.96 | 3.2M |
| 2024-05-15 | 13.37 | 13.37 | 12.96 | 13.09 | 3.6M |
| 2024-05-14 | 13.16 | 13.48 | 13.16 | 13.42 | 3.2M |
| 2024-05-13 | 13.15 | 13.41 | 12.80 | 13.16 | 5.2M |
| 2024-05-10 | 13.73 | 13.78 | 13.23 | 13.29 | 4.0M |
| 2024-05-09 | 13.62 | 13.93 | 13.59 | 13.71 | 3.4M |
| 2024-05-08 | 13.95 | 13.96 | 13.53 | 13.62 | 3.8M |
| 2024-05-07 | 14.06 | 14.22 | 13.86 | 13.95 | 4.3M |
| 2024-05-06 | 14.13 | 14.25 | 13.90 | 13.98 | 5.9M |
| 2024-04-30 | 13.93 | 14.13 | 13.65 | 13.87 | 6.6M |
| 2024-04-29 | 13.40 | 14.35 | 13.26 | 13.96 | 9.5M |
| 2024-04-26 | 13.62 | 14.14 | 13.47 | 13.53 | 8.2M |
| 2024-04-25 | 13.80 | 13.87 | 13.37 | 13.49 | 6.7M |
| 2024-04-24 | 13.50 | 14.05 | 13.34 | 13.90 | 6.7M |
| 2024-04-23 | 12.85 | 13.36 | 12.68 | 13.34 | 5.9M |
| 2024-04-22 | 12.66 | 13.22 | 12.05 | 12.85 | 6.5M |
| 2024-04-19 | 12.89 | 13.19 | 12.60 | 12.69 | 5.6M |
| 2024-04-18 | 13.02 | 13.38 | 12.80 | 12.90 | 8.3M |
| 2024-04-17 | 11.92 | 13.02 | 11.92 | 13.02 | 9.1M |
| 2024-04-16 | 12.96 | 13.26 | 11.84 | 11.84 | 8.3M |
| 2024-04-15 | 14.08 | 14.20 | 12.80 | 13.16 | 7.8M |
| 2024-04-12 | 14.34 | 14.49 | 14.05 | 14.17 | 3.0M |
| 2024-04-11 | 14.21 | 14.57 | 14.08 | 14.27 | 3.8M |
| 2024-04-10 | 14.70 | 14.73 | 13.99 | 14.14 | 5.2M |
| 2024-04-09 | 14.70 | 14.93 | 14.46 | 14.78 | 4.7M |
| 2024-04-08 | 15.05 | 15.25 | 14.63 | 14.70 | 6.1M |
| 2024-04-03 | 16.00 | 16.00 | 15.30 | 15.32 | 5.9M |
| 2024-04-02 | 16.25 | 16.49 | 15.75 | 16.00 | 8.4M |
| 2024-04-01 | 15.70 | 16.90 | 15.53 | 16.52 | 11.8M |
| 2024-03-29 | 16.00 | 16.48 | 15.30 | 15.51 | 10.6M |
| 2024-03-28 | 15.61 | 16.59 | 15.02 | 16.17 | 10.5M |
| 2024-03-27 | 17.40 | 18.11 | 16.17 | 16.17 | 16.9M |
| 2024-03-26 | 17.12 | 18.00 | 16.76 | 17.97 | 18.1M |
| 2024-03-25 | 16.72 | 17.40 | 16.33 | 17.06 | 14.2M |
| 2024-03-22 | 16.58 | 16.93 | 16.00 | 16.72 | 10.3M |
| 2024-03-21 | 16.44 | 16.79 | 16.40 | 16.41 | 6.6M |
| 2024-03-20 | 16.50 | 16.86 | 16.33 | 16.66 | 8.8M |
| 2024-03-19 | 16.75 | 16.95 | 16.55 | 16.64 | 9.3M |
| 2024-03-18 | 16.75 | 17.10 | 16.40 | 16.95 | 12.7M |
| 2024-03-15 | 17.30 | 17.85 | 16.55 | 16.92 | 20.5M |
| 2024-03-14 | 15.16 | 17.38 | 15.16 | 17.38 | 20.8M |
| 2024-03-13 | 14.91 | 16.41 | 14.75 | 15.80 | 17.5M |
| 2024-03-12 | 15.18 | 15.48 | 14.80 | 14.92 | 9.1M |
| 2024-03-11 | 14.40 | 15.42 | 14.20 | 15.07 | 12.5M |
| 2024-03-08 | 14.10 | 14.64 | 13.98 | 14.51 | 9.4M |
| 2024-03-07 | 15.02 | 15.20 | 14.22 | 14.38 | 19.5M |
| 2024-03-06 | 14.00 | 15.46 | 13.80 | 15.46 | 11.9M |
| 2024-03-05 | 14.28 | 14.39 | 13.71 | 14.05 | 6.7M |
| 2024-03-04 | 14.60 | 14.71 | 13.70 | 14.50 | 7.7M |
| 2024-03-01 | 14.30 | 14.90 | 14.30 | 14.65 | 4.8M |
| 2024-02-29 | 13.30 | 14.29 | 13.30 | 14.26 | 6.1M |
| 2024-02-28 | 15.25 | 15.67 | 13.70 | 13.71 | 9.2M |
| 2024-02-27 | 14.80 | 15.44 | 14.60 | 15.21 | 5.6M |
| 2024-02-26 | 14.80 | 15.44 | 14.50 | 14.90 | 6.1M |
| 2024-02-23 | 13.77 | 14.87 | 13.70 | 14.77 | 6.9M |
| 2024-02-22 | 13.30 | 13.73 | 13.14 | 13.69 | 5.4M |
| 2024-02-21 | 12.93 | 13.78 | 12.70 | 13.14 | 5.8M |
| 2024-02-20 | 12.74 | 13.63 | 12.72 | 13.09 | 7.6M |
| 2024-02-19 | 12.02 | 12.71 | 11.84 | 12.71 | 6.0M |
| 2024-02-08 | 10.30 | 11.55 | 9.68 | 11.55 | 9.3M |
| 2024-02-07 | 11.25 | 11.48 | 9.97 | 10.50 | 9.6M |
| 2024-02-06 | 11.50 | 11.55 | 10.43 | 11.07 | 10.3M |
| 2024-02-05 | 12.66 | 12.66 | 11.59 | 11.59 | 3.9M |
| 2024-02-02 | 13.16 | 13.58 | 11.84 | 12.88 | 8.8M |
| 2024-02-01 | 13.57 | 13.62 | 12.82 | 13.16 | 6.5M |
| 2024-01-31 | 14.86 | 14.86 | 13.31 | 13.70 | 4.9M |
| 2024-01-30 | 15.37 | 15.41 | 14.68 | 14.74 | 3.2M |
| 2024-01-29 | 16.10 | 16.29 | 15.34 | 15.43 | 2.9M |
| 2024-01-26 | 16.43 | 16.90 | 16.11 | 16.14 | 4.1M |
| 2024-01-25 | 15.28 | 16.30 | 15.19 | 16.22 | 3.7M |
| 2024-01-24 | 15.19 | 15.74 | 14.89 | 15.45 | 3.5M |
| 2024-01-23 | 14.98 | 15.55 | 14.68 | 15.18 | 4.7M |
| 2024-01-22 | 16.34 | 16.36 | 14.80 | 15.01 | 7.4M |
| 2024-01-19 | 17.11 | 17.16 | 16.26 | 16.30 | 4.5M |
| 2024-01-18 | 17.39 | 17.39 | 16.28 | 17.12 | 6.1M |
| 2024-01-17 | 18.00 | 18.00 | 17.25 | 17.33 | 3.1M |
| 2024-01-16 | 18.52 | 18.72 | 17.70 | 17.92 | 4.3M |
| 2024-01-15 | 18.18 | 18.96 | 17.71 | 18.41 | 6.9M |
| 2024-01-12 | 17.85 | 18.30 | 17.74 | 18.15 | 3.8M |
| 2024-01-11 | 17.39 | 17.85 | 17.13 | 17.84 | 2.4M |
| 2024-01-10 | 17.57 | 17.77 | 17.20 | 17.39 | 2.7M |
| 2024-01-09 | 17.43 | 17.99 | 17.40 | 17.65 | 2.8M |
| 2024-01-08 | 18.04 | 18.15 | 17.58 | 17.66 | 2.4M |
| 2024-01-05 | 18.35 | 18.88 | 17.95 | 18.12 | 3.6M |
| 2024-01-04 | 18.50 | 18.65 | 18.25 | 18.51 | 2.6M |
| 2024-01-03 | 18.78 | 18.81 | 18.39 | 18.46 | 2.4M |
| 2024-01-02 | 18.66 | 19.10 | 18.64 | 18.73 | 3.5M |