27.40
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 | 15.43 | 15.46 | 15.12 | 15.12 | 142.2M |
| 2024-12-30 | 15.26 | 15.72 | 15.23 | 15.54 | 152.5M |
| 2024-12-27 | 15.64 | 15.69 | 15.27 | 15.30 | 123.6M |
| 2024-12-26 | 15.53 | 15.73 | 15.46 | 15.62 | 87.5M |
| 2024-12-25 | 15.63 | 15.67 | 15.34 | 15.52 | 87.9M |
| 2024-12-24 | 15.49 | 15.66 | 15.29 | 15.63 | 116.7M |
| 2024-12-23 | 15.16 | 15.59 | 15.09 | 15.51 | 188.4M |
| 2024-12-20 | 15.28 | 15.33 | 15.02 | 15.02 | 140.1M |
| 2024-12-19 | 15.21 | 15.41 | 15.05 | 15.32 | 92.6M |
| 2024-12-18 | 15.40 | 15.63 | 15.40 | 15.49 | 75.3M |
| 2024-12-17 | 15.35 | 15.59 | 15.27 | 15.45 | 119.7M |
| 2024-12-16 | 15.57 | 15.64 | 15.31 | 15.35 | 128.4M |
| 2024-12-13 | 16.00 | 16.00 | 15.57 | 15.57 | 199.8M |
| 2024-12-12 | 16.12 | 16.28 | 16.09 | 16.24 | 100.5M |
| 2024-12-11 | 16.16 | 16.38 | 16.06 | 16.12 | 146.9M |
| 2024-12-10 | 16.38 | 16.55 | 16.00 | 16.06 | 191.7M |
| 2024-12-09 | 15.74 | 16.05 | 15.67 | 15.88 | 138.6M |
| 2024-12-06 | 15.42 | 15.74 | 15.41 | 15.69 | 137.9M |
| 2024-12-05 | 15.73 | 15.75 | 15.42 | 15.48 | 141.2M |
| 2024-12-04 | 15.68 | 15.94 | 15.64 | 15.80 | 180.8M |
| 2024-12-03 | 15.59 | 15.63 | 15.28 | 15.61 | 149.6M |
| 2024-12-02 | 15.72 | 15.77 | 15.50 | 15.56 | 168.4M |
| 2024-11-29 | 15.60 | 15.94 | 15.43 | 15.70 | 141.3M |
| 2024-11-28 | 15.65 | 15.72 | 15.46 | 15.53 | 87.2M |
| 2024-11-27 | 15.55 | 15.68 | 15.33 | 15.68 | 110.2M |
| 2024-11-26 | 15.40 | 15.68 | 15.37 | 15.54 | 91.5M |
| 2024-11-25 | 15.88 | 16.04 | 15.47 | 15.55 | 119.8M |
| 2024-11-22 | 16.18 | 16.20 | 15.76 | 15.76 | 125.2M |
| 2024-11-21 | 16.04 | 16.23 | 15.97 | 16.16 | 135.4M |
| 2024-11-20 | 16.29 | 16.30 | 15.94 | 16.03 | 146.1M |
| 2024-11-19 | 16.00 | 16.43 | 16.00 | 16.21 | 260.1M |
| 2024-11-18 | 15.76 | 15.99 | 15.59 | 15.71 | 176.1M |
| 2024-11-15 | 15.60 | 16.10 | 15.52 | 15.62 | 186.4M |
| 2024-11-14 | 15.90 | 15.94 | 15.58 | 15.61 | 194.7M |
| 2024-11-13 | 15.93 | 16.17 | 15.90 | 16.00 | 144.0M |
| 2024-11-12 | 16.10 | 16.45 | 15.80 | 15.98 | 285.6M |
| 2024-11-11 | 16.80 | 16.81 | 16.08 | 16.51 | 342.7M |
| 2024-11-08 | 17.35 | 17.59 | 17.02 | 17.09 | 226.0M |
| 2024-11-07 | 16.72 | 17.10 | 16.50 | 17.09 | 280.9M |
| 2024-11-06 | 17.65 | 17.70 | 17.16 | 17.31 | 193.3M |
| 2024-11-05 | 17.26 | 17.72 | 17.15 | 17.70 | 185.5M |
| 2024-11-04 | 17.36 | 17.42 | 16.97 | 17.35 | 150.9M |
| 2024-11-01 | 16.72 | 17.50 | 16.64 | 17.25 | 251.4M |
| 2024-10-31 | 17.06 | 17.08 | 16.66 | 16.82 | 183.8M |
| 2024-10-30 | 17.35 | 17.55 | 17.00 | 17.13 | 158.3M |
| 2024-10-29 | 17.27 | 17.52 | 17.18 | 17.22 | 157.1M |
| 2024-10-28 | 17.20 | 17.23 | 16.96 | 17.20 | 122.8M |
| 2024-10-25 | 17.42 | 17.44 | 17.14 | 17.23 | 151.3M |
| 2024-10-24 | 17.60 | 17.60 | 17.32 | 17.49 | 153.1M |
| 2024-10-23 | 18.10 | 18.17 | 17.68 | 17.85 | 158.9M |
| 2024-10-22 | 18.13 | 18.30 | 17.88 | 18.05 | 170.1M |
| 2024-10-21 | 18.08 | 18.58 | 17.90 | 18.22 | 271.7M |
| 2024-10-18 | 17.35 | 17.88 | 17.31 | 17.63 | 219.9M |
| 2024-10-17 | 17.48 | 17.61 | 17.12 | 17.14 | 132.4M |
| 2024-10-16 | 17.08 | 17.54 | 17.02 | 17.45 | 139.1M |
| 2024-10-15 | 17.50 | 17.51 | 17.13 | 17.13 | 167.3M |
| 2024-10-14 | 17.36 | 17.77 | 17.08 | 17.67 | 209.9M |
| 2024-10-11 | 17.60 | 17.79 | 17.08 | 17.24 | 204.5M |
| 2024-10-10 | 17.00 | 17.98 | 16.85 | 17.35 | 301.8M |
| 2024-10-09 | 17.70 | 17.77 | 16.90 | 16.93 | 395.7M |
| 2024-10-08 | 19.64 | 19.87 | 17.51 | 17.96 | 706.6M |
| 2024-09-30 | 17.88 | 18.74 | 17.12 | 18.14 | 672.0M |
| 2024-09-27 | 17.85 | 18.05 | 17.27 | 17.51 | 174.1M |
| 2024-09-26 | 17.10 | 17.39 | 16.70 | 17.37 | 224.6M |
| 2024-09-25 | 16.92 | 17.32 | 16.90 | 16.92 | 283.7M |
| 2024-09-24 | 16.10 | 16.64 | 16.02 | 16.51 | 251.2M |
| 2024-09-23 | 15.88 | 16.00 | 15.68 | 15.82 | 136.7M |
| 2024-09-20 | 15.49 | 15.88 | 15.31 | 15.88 | 192.7M |
| 2024-09-19 | 15.11 | 15.46 | 14.77 | 15.40 | 182.9M |
| 2024-09-18 | 14.98 | 15.22 | 14.85 | 15.04 | 168.8M |
| 2024-09-13 | 14.59 | 14.91 | 14.52 | 14.68 | 222.9M |
| 2024-09-12 | 14.24 | 14.39 | 14.07 | 14.20 | 127.1M |
| 2024-09-11 | 14.15 | 14.25 | 13.96 | 14.20 | 140.7M |
| 2024-09-10 | 14.27 | 14.35 | 14.07 | 14.22 | 109.5M |
| 2024-09-09 | 14.47 | 14.47 | 13.94 | 14.15 | 232.9M |
| 2024-09-06 | 14.84 | 15.01 | 14.70 | 14.76 | 98.1M |
| 2024-09-05 | 14.75 | 14.97 | 14.53 | 14.68 | 108.8M |
| 2024-09-04 | 15.05 | 15.10 | 14.56 | 14.68 | 236.4M |
| 2024-09-03 | 15.50 | 15.69 | 15.37 | 15.49 | 68.8M |
| 2024-09-02 | 15.86 | 15.87 | 15.31 | 15.61 | 130.0M |
| 2024-08-30 | 15.89 | 16.17 | 15.66 | 16.00 | 144.3M |
| 2024-08-29 | 15.75 | 15.99 | 15.61 | 15.93 | 80.8M |
| 2024-08-28 | 16.10 | 16.24 | 15.63 | 15.82 | 130.3M |
| 2024-08-27 | 16.15 | 16.25 | 15.85 | 16.07 | 89.9M |
| 2024-08-26 | 16.31 | 16.38 | 15.95 | 16.21 | 146.2M |
| 2024-08-23 | 15.97 | 16.09 | 15.90 | 16.06 | 75.1M |
| 2024-08-22 | 16.16 | 16.20 | 15.95 | 16.17 | 74.6M |
| 2024-08-21 | 16.06 | 16.25 | 15.93 | 16.16 | 82.2M |
| 2024-08-20 | 16.32 | 16.32 | 15.89 | 16.05 | 89.1M |
| 2024-08-19 | 16.06 | 16.49 | 16.00 | 16.22 | 136.5M |
| 2024-08-16 | 15.78 | 16.18 | 15.78 | 15.87 | 150.8M |
| 2024-08-15 | 15.28 | 15.63 | 15.21 | 15.58 | 91.5M |
| 2024-08-14 | 15.55 | 15.62 | 15.35 | 15.40 | 66.5M |
| 2024-08-13 | 15.66 | 15.73 | 15.30 | 15.54 | 141.3M |
| 2024-08-12 | 15.30 | 15.49 | 15.24 | 15.36 | 63.6M |
| 2024-08-09 | 15.38 | 15.66 | 15.31 | 15.34 | 140.2M |
| 2024-08-08 | 15.34 | 15.35 | 15.03 | 15.21 | 117.1M |
| 2024-08-07 | 15.25 | 15.66 | 15.20 | 15.48 | 116.6M |
| 2024-08-06 | 15.70 | 15.78 | 15.16 | 15.35 | 175.3M |
| 2024-08-05 | 15.57 | 16.03 | 15.46 | 15.63 | 179.1M |
| 2024-08-02 | 16.31 | 16.31 | 15.70 | 15.96 | 214.4M |
| 2024-08-01 | 16.88 | 17.08 | 16.48 | 16.63 | 149.7M |
| 2024-07-31 | 15.99 | 16.66 | 15.97 | 16.58 | 190.2M |
| 2024-07-30 | 15.97 | 16.01 | 15.73 | 15.91 | 125.3M |
| 2024-07-29 | 16.00 | 16.28 | 15.76 | 16.11 | 144.0M |
| 2024-07-26 | 15.55 | 16.09 | 15.51 | 15.85 | 175.4M |
| 2024-07-25 | 16.08 | 16.24 | 15.38 | 15.43 | 288.2M |
| 2024-07-24 | 16.45 | 16.75 | 16.40 | 16.53 | 136.8M |
| 2024-07-23 | 17.58 | 17.72 | 16.50 | 16.52 | 235.5M |
| 2024-07-22 | 17.75 | 17.84 | 17.21 | 17.60 | 193.0M |
| 2024-07-19 | 17.80 | 18.05 | 17.11 | 17.94 | 238.6M |
| 2024-07-18 | 18.24 | 18.49 | 17.97 | 18.45 | 149.2M |
| 2024-07-17 | 19.50 | 19.54 | 18.37 | 18.47 | 217.2M |
| 2024-07-16 | 18.78 | 19.24 | 18.78 | 19.21 | 134.6M |
| 2024-07-15 | 18.50 | 18.95 | 18.43 | 18.82 | 127.0M |
| 2024-07-12 | 18.97 | 19.00 | 18.36 | 18.48 | 139.1M |
| 2024-07-11 | 18.50 | 18.96 | 18.30 | 18.87 | 155.8M |
| 2024-07-10 | 18.73 | 18.98 | 18.28 | 18.38 | 150.8M |
| 2024-07-09 | 18.60 | 18.86 | 18.55 | 18.82 | 164.9M |
| 2024-07-08 | 18.69 | 18.88 | 18.44 | 18.45 | 149.2M |
| 2024-07-05 | 18.17 | 18.66 | 18.11 | 18.64 | 188.7M |
| 2024-07-04 | 18.23 | 18.59 | 18.17 | 18.17 | 176.3M |
| 2024-07-03 | 17.84 | 18.03 | 17.71 | 17.89 | 103.9M |
| 2024-07-02 | 18.08 | 18.08 | 17.64 | 17.84 | 95.7M |
| 2024-07-01 | 17.78 | 18.10 | 17.74 | 18.04 | 149.1M |
| 2024-06-28 | 16.98 | 17.63 | 16.82 | 17.57 | 129.5M |
| 2024-06-27 | 17.14 | 17.17 | 16.89 | 16.90 | 100.7M |
| 2024-06-26 | 17.22 | 17.34 | 16.97 | 17.26 | 107.9M |
| 2024-06-25 | 17.45 | 17.52 | 17.20 | 17.35 | 95.6M |
| 2024-06-24 | 17.00 | 17.58 | 16.93 | 17.47 | 132.0M |
| 2024-06-21 | 17.78 | 17.87 | 17.24 | 17.32 | 145.2M |
| 2024-06-20 | 17.41 | 17.86 | 17.37 | 17.56 | 128.8M |
| 2024-06-19 | 16.92 | 17.50 | 16.88 | 17.32 | 172.1M |
| 2024-06-18 | 16.61 | 17.08 | 16.38 | 16.92 | 239.9M |
| 2024-06-17 | 16.99 | 17.17 | 16.76 | 17.04 | 106.4M |
| 2024-06-14 | 16.60 | 17.17 | 16.55 | 17.09 | 163.0M |
| 2024-06-13 | 17.14 | 17.22 | 16.51 | 16.81 | 174.9M |
| 2024-06-12 | 16.89 | 17.27 | 16.86 | 17.21 | 131.9M |
| 2024-06-11 | 17.11 | 17.22 | 16.78 | 17.00 | 172.7M |
| 2024-06-07 | 17.82 | 17.88 | 17.31 | 17.76 | 173.8M |
| 2024-06-06 | 17.35 | 17.79 | 17.33 | 17.59 | 186.4M |
| 2024-06-05 | 17.00 | 17.20 | 16.75 | 17.05 | 185.5M |
| 2024-06-04 | 17.45 | 17.70 | 17.18 | 17.42 | 152.1M |
| 2024-06-03 | 17.29 | 17.63 | 17.17 | 17.33 | 134.8M |
| 2024-05-31 | 17.63 | 17.72 | 17.20 | 17.41 | 197.0M |
| 2024-05-30 | 18.30 | 18.37 | 17.55 | 17.64 | 209.3M |
| 2024-05-29 | 18.08 | 18.58 | 17.97 | 18.45 | 158.4M |
| 2024-05-28 | 18.38 | 18.48 | 18.01 | 18.05 | 132.8M |
| 2024-05-27 | 17.77 | 18.36 | 17.76 | 18.20 | 146.7M |
| 2024-05-24 | 17.60 | 18.03 | 17.59 | 17.82 | 125.7M |
| 2024-05-23 | 17.56 | 18.01 | 17.36 | 17.84 | 208.3M |
| 2024-05-22 | 18.65 | 18.78 | 18.33 | 18.43 | 142.5M |
| 2024-05-21 | 19.41 | 19.58 | 18.56 | 18.65 | 228.4M |
| 2024-05-20 | 19.43 | 19.79 | 19.09 | 19.47 | 265.2M |
| 2024-05-17 | 18.37 | 18.78 | 18.00 | 18.78 | 183.1M |
| 2024-05-16 | 18.63 | 18.89 | 18.21 | 18.27 | 193.9M |
| 2024-05-15 | 18.54 | 18.85 | 18.26 | 18.30 | 138.7M |
| 2024-05-14 | 18.35 | 18.72 | 18.25 | 18.49 | 147.4M |
| 2024-05-13 | 18.00 | 18.34 | 17.83 | 18.18 | 140.9M |
| 2024-05-10 | 18.10 | 18.28 | 17.78 | 18.24 | 206.1M |
| 2024-05-09 | 17.28 | 17.91 | 17.28 | 17.71 | 146.6M |
| 2024-05-08 | 17.30 | 17.68 | 17.01 | 17.45 | 132.4M |
| 2024-05-07 | 17.62 | 17.90 | 17.39 | 17.45 | 152.4M |
| 2024-05-06 | 17.32 | 17.56 | 16.82 | 17.52 | 260.6M |
| 2024-04-30 | 17.92 | 18.06 | 17.55 | 17.61 | 169.5M |
| 2024-04-29 | 18.13 | 18.13 | 17.39 | 17.66 | 225.3M |
| 2024-04-26 | 17.58 | 18.37 | 17.41 | 18.27 | 266.1M |
| 2024-04-25 | 17.33 | 17.56 | 17.09 | 17.40 | 143.0M |
| 2024-04-24 | 17.04 | 17.59 | 17.04 | 17.54 | 211.4M |
| 2024-04-23 | 17.41 | 17.65 | 17.00 | 17.04 | 320.1M |
| 2024-04-22 | 18.87 | 19.00 | 17.75 | 17.80 | 267.7M |
| 2024-04-19 | 18.56 | 19.33 | 18.40 | 18.63 | 265.3M |
| 2024-04-18 | 17.91 | 18.54 | 17.86 | 18.47 | 200.6M |
| 2024-04-17 | 17.91 | 18.15 | 17.58 | 18.08 | 215.4M |
| 2024-04-16 | 18.46 | 18.63 | 17.89 | 17.94 | 208.2M |
| 2024-04-15 | 17.80 | 18.56 | 17.78 | 18.46 | 238.6M |
| 2024-04-12 | 18.48 | 18.58 | 17.98 | 18.39 | 233.8M |
| 2024-04-11 | 17.52 | 18.52 | 17.49 | 17.99 | 256.6M |
| 2024-04-10 | 17.14 | 18.15 | 17.14 | 17.99 | 264.3M |
| 2024-04-09 | 17.22 | 17.40 | 16.93 | 17.01 | 201.6M |
| 2024-04-08 | 17.65 | 18.17 | 17.23 | 17.30 | 312.7M |
| 2024-04-03 | 17.19 | 17.65 | 16.98 | 17.51 | 238.1M |
| 2024-04-02 | 16.95 | 17.15 | 16.76 | 16.95 | 133.8M |
| 2024-04-01 | 17.24 | 17.39 | 16.69 | 16.87 | 207.6M |
| 2024-03-29 | 16.40 | 16.87 | 16.30 | 16.82 | 209.6M |
| 2024-03-28 | 15.65 | 16.18 | 15.53 | 16.10 | 188.9M |
| 2024-03-27 | 15.46 | 15.89 | 15.44 | 15.72 | 156.1M |
| 2024-03-26 | 15.77 | 15.82 | 15.33 | 15.53 | 132.8M |
| 2024-03-25 | 15.38 | 15.86 | 15.31 | 15.74 | 164.5M |
| 2024-03-22 | 15.39 | 15.52 | 15.17 | 15.39 | 177.1M |
| 2024-03-21 | 15.91 | 16.13 | 15.60 | 15.62 | 199.6M |
| 2024-03-20 | 15.35 | 15.61 | 15.20 | 15.51 | 177.1M |
| 2024-03-19 | 15.70 | 15.93 | 15.50 | 15.53 | 161.9M |
| 2024-03-18 | 15.97 | 16.16 | 15.58 | 15.78 | 230.3M |
| 2024-03-15 | 15.32 | 16.12 | 15.30 | 15.96 | 223.3M |
| 2024-03-14 | 15.25 | 15.78 | 15.25 | 15.39 | 271.9M |
| 2024-03-13 | 14.25 | 14.76 | 14.18 | 14.69 | 145.5M |
| 2024-03-12 | 14.75 | 14.82 | 14.28 | 14.36 | 204.3M |
| 2024-03-11 | 15.00 | 15.05 | 14.62 | 14.86 | 153.7M |
| 2024-03-08 | 14.90 | 14.93 | 14.53 | 14.89 | 169.2M |
| 2024-03-07 | 14.38 | 14.96 | 14.27 | 14.73 | 237.5M |
| 2024-03-06 | 13.85 | 14.36 | 13.84 | 14.20 | 201.8M |
| 2024-03-05 | 13.60 | 13.97 | 13.59 | 13.85 | 196.1M |
| 2024-03-04 | 13.46 | 13.62 | 13.36 | 13.46 | 131.4M |
| 2024-03-01 | 13.06 | 13.36 | 13.00 | 13.25 | 117.8M |
| 2024-02-29 | 13.02 | 13.20 | 12.96 | 13.11 | 108.1M |
| 2024-02-28 | 13.16 | 13.17 | 12.97 | 13.01 | 109.3M |
| 2024-02-27 | 13.06 | 13.27 | 13.00 | 13.16 | 136.5M |
| 2024-02-26 | 13.51 | 13.61 | 13.09 | 13.15 | 146.0M |
| 2024-02-23 | 13.25 | 13.68 | 13.20 | 13.50 | 137.7M |
| 2024-02-22 | 13.09 | 13.28 | 13.02 | 13.26 | 112.7M |
| 2024-02-21 | 13.06 | 13.29 | 13.01 | 13.05 | 154.0M |
| 2024-02-20 | 12.80 | 13.18 | 12.72 | 13.10 | 137.1M |
| 2024-02-19 | 12.51 | 12.86 | 12.40 | 12.85 | 188.7M |
| 2024-02-08 | 12.24 | 12.52 | 12.22 | 12.50 | 191.1M |
| 2024-02-07 | 12.19 | 12.30 | 12.04 | 12.25 | 215.8M |
| 2024-02-06 | 12.13 | 12.38 | 12.04 | 12.19 | 202.1M |
| 2024-02-05 | 12.07 | 12.28 | 11.96 | 12.16 | 171.1M |
| 2024-02-02 | 12.20 | 12.34 | 11.88 | 12.03 | 139.0M |
| 2024-02-01 | 12.00 | 12.27 | 11.90 | 12.13 | 108.4M |
| 2024-01-31 | 12.12 | 12.23 | 12.03 | 12.04 | 109.9M |
| 2024-01-30 | 12.18 | 12.30 | 12.06 | 12.18 | 106.4M |
| 2024-01-29 | 12.23 | 12.35 | 12.20 | 12.24 | 84.8M |
| 2024-01-26 | 12.10 | 12.28 | 11.98 | 12.22 | 124.5M |
| 2024-01-25 | 11.82 | 12.05 | 11.79 | 12.05 | 127.5M |
| 2024-01-24 | 11.62 | 11.75 | 11.43 | 11.72 | 105.9M |
| 2024-01-23 | 11.61 | 11.68 | 11.21 | 11.54 | 169.5M |
| 2024-01-22 | 11.88 | 11.94 | 11.55 | 11.68 | 145.4M |
| 2024-01-19 | 11.78 | 11.97 | 11.65 | 11.92 | 123.8M |
| 2024-01-18 | 11.66 | 11.94 | 11.40 | 11.84 | 166.4M |
| 2024-01-17 | 12.09 | 12.13 | 11.70 | 11.70 | 140.7M |
| 2024-01-16 | 12.06 | 12.27 | 12.06 | 12.19 | 80.4M |
| 2024-01-15 | 12.17 | 12.26 | 12.05 | 12.12 | 49.6M |
| 2024-01-12 | 12.07 | 12.26 | 12.05 | 12.20 | 76.4M |
| 2024-01-11 | 12.31 | 12.32 | 12.09 | 12.14 | 96.8M |
| 2024-01-10 | 12.33 | 12.44 | 12.28 | 12.28 | 63.3M |
| 2024-01-09 | 12.31 | 12.45 | 12.28 | 12.43 | 94.2M |
| 2024-01-08 | 12.46 | 12.53 | 12.27 | 12.30 | 91.6M |
| 2024-01-05 | 12.46 | 12.68 | 12.37 | 12.47 | 109.8M |
| 2024-01-04 | 12.43 | 12.52 | 12.39 | 12.51 | 99.8M |
| 2024-01-03 | 12.43 | 12.59 | 12.39 | 12.53 | 76.0M |
| 2024-01-02 | 12.41 | 12.66 | 12.39 | 12.49 | 113.3M |