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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.79 | 3.83 | 3.78 | 3.82 | 142.5M |
| 2023-12-28 | 3.74 | 3.81 | 3.73 | 3.78 | 189.7M |
| 2023-12-27 | 3.70 | 3.76 | 3.68 | 3.74 | 226.7M |
| 2023-12-22 | 3.70 | 3.73 | 3.67 | 3.68 | 177.4M |
| 2023-12-21 | 3.62 | 3.70 | 3.62 | 3.68 | 123.4M |
| 2023-12-20 | 3.69 | 3.69 | 3.62 | 3.65 | 189.0M |
| 2023-12-19 | 3.66 | 3.70 | 3.64 | 3.67 | 97.5M |
| 2023-12-18 | 3.69 | 3.71 | 3.66 | 3.69 | 108.2M |
| 2023-12-15 | 3.72 | 3.76 | 3.68 | 3.70 | 390.8M |
| 2023-12-14 | 3.71 | 3.74 | 3.64 | 3.68 | 245.7M |
| 2023-12-13 | 3.65 | 3.69 | 3.63 | 3.68 | 187.7M |
| 2023-12-12 | 3.61 | 3.67 | 3.60 | 3.65 | 262.3M |
| 2023-12-11 | 3.59 | 3.62 | 3.52 | 3.61 | 326.8M |
| 2023-12-08 | 3.67 | 3.68 | 3.59 | 3.63 | 210.6M |
| 2023-12-07 | 3.63 | 3.65 | 3.60 | 3.64 | 123.8M |
| 2023-12-06 | 3.64 | 3.66 | 3.61 | 3.64 | 164.7M |
| 2023-12-05 | 3.71 | 3.71 | 3.61 | 3.63 | 274.5M |
| 2023-12-04 | 3.74 | 3.75 | 3.69 | 3.69 | 199.8M |
| 2023-12-01 | 3.72 | 3.76 | 3.68 | 3.69 | 159.7M |
| 2023-11-30 | 3.74 | 3.75 | 3.70 | 3.74 | 267.3M |
| 2023-11-29 | 3.78 | 3.79 | 3.68 | 3.72 | 226.6M |
| 2023-11-28 | 3.80 | 3.80 | 3.74 | 3.76 | 113.7M |
| 2023-11-27 | 3.82 | 3.82 | 3.74 | 3.78 | 130.1M |
| 2023-11-24 | 3.85 | 3.85 | 3.77 | 3.79 | 93.3M |
| 2023-11-23 | 3.78 | 3.85 | 3.76 | 3.85 | 115.2M |
| 2023-11-22 | 3.78 | 3.82 | 3.76 | 3.80 | 60.7M |
| 2023-11-21 | 3.87 | 3.89 | 3.78 | 3.79 | 158.1M |
| 2023-11-20 | 3.78 | 3.83 | 3.76 | 3.83 | 144.0M |
| 2023-11-17 | 3.78 | 3.81 | 3.73 | 3.75 | 156.4M |
| 2023-11-16 | 3.87 | 3.87 | 3.79 | 3.82 | 97.0M |
| 2023-11-15 | 3.81 | 3.88 | 3.78 | 3.86 | 260.9M |
| 2023-11-14 | 3.74 | 3.77 | 3.72 | 3.74 | 156.0M |
| 2023-11-13 | 3.69 | 3.73 | 3.64 | 3.72 | 147.0M |
| 2023-11-10 | 3.70 | 3.72 | 3.67 | 3.68 | 128.2M |
| 2023-11-09 | 3.70 | 3.73 | 3.70 | 3.71 | 71.9M |
| 2023-11-08 | 3.77 | 3.77 | 3.70 | 3.71 | 139.7M |
| 2023-11-07 | 3.76 | 3.79 | 3.72 | 3.73 | 190.6M |
| 2023-11-06 | 3.85 | 3.85 | 3.77 | 3.79 | 202.5M |
| 2023-11-03 | 3.82 | 3.84 | 3.78 | 3.81 | 156.9M |
| 2023-11-02 | 3.80 | 3.85 | 3.75 | 3.78 | 191.1M |
| 2023-11-01 | 3.78 | 3.82 | 3.75 | 3.80 | 153.7M |
| 2023-10-31 | 3.74 | 3.78 | 3.71 | 3.76 | 206.3M |
| 2023-10-30 | 3.85 | 3.86 | 3.68 | 3.74 | 286.4M |
| 2023-10-27 | 3.84 | 3.90 | 3.81 | 3.85 | 226.1M |
| 2023-10-26 | 3.80 | 3.82 | 3.76 | 3.80 | 134.9M |
| 2023-10-25 | 3.84 | 3.85 | 3.75 | 3.77 | 216.8M |
| 2023-10-24 | 3.72 | 3.77 | 3.71 | 3.74 | 190.3M |
| 2023-10-20 | 3.77 | 3.83 | 3.75 | 3.76 | 163.2M |
| 2023-10-19 | 3.82 | 3.85 | 3.78 | 3.79 | 193.8M |
| 2023-10-18 | 3.91 | 3.94 | 3.87 | 3.88 | 182.1M |
| 2023-10-17 | 3.87 | 3.94 | 3.84 | 3.91 | 241.3M |
| 2023-10-16 | 3.85 | 3.90 | 3.82 | 3.85 | 171.6M |
| 2023-10-13 | 3.90 | 3.91 | 3.85 | 3.85 | 250.3M |
| 2023-10-12 | 3.91 | 3.95 | 3.82 | 3.92 | 676.0M |
| 2023-10-11 | 3.77 | 3.77 | 3.73 | 3.74 | 175.5M |
| 2023-10-10 | 3.73 | 3.78 | 3.70 | 3.71 | 124.6M |
| 2023-10-09 | 3.69 | 3.72 | 3.67 | 3.68 | 105.5M |
| 2023-10-06 | 3.65 | 3.71 | 3.64 | 3.66 | 137.9M |
| 2023-10-05 | 3.63 | 3.65 | 3.59 | 3.60 | 137.4M |
| 2023-10-04 | 3.57 | 3.63 | 3.54 | 3.61 | 180.9M |
| 2023-10-03 | 3.73 | 3.73 | 3.57 | 3.59 | 295.6M |
| 2023-09-29 | 3.70 | 3.81 | 3.70 | 3.77 | 233.5M |
| 2023-09-28 | 3.73 | 3.75 | 3.70 | 3.70 | 256.5M |
| 2023-09-27 | 3.72 | 3.77 | 3.70 | 3.74 | 166.7M |
| 2023-09-26 | 3.73 | 3.79 | 3.68 | 3.70 | 231.3M |
| 2023-09-25 | 3.81 | 3.83 | 3.74 | 3.75 | 226.0M |
| 2023-09-22 | 3.74 | 3.81 | 3.74 | 3.81 | 245.4M |
| 2023-09-21 | 3.78 | 3.85 | 3.73 | 3.76 | 348.7M |
| 2023-09-20 | 3.82 | 3.84 | 3.80 | 3.80 | 231.0M |
| 2023-09-19 | 3.75 | 3.82 | 3.74 | 3.82 | 269.5M |
| 2023-09-18 | 3.77 | 3.78 | 3.72 | 3.75 | 221.7M |
| 2023-09-15 | 3.81 | 3.86 | 3.79 | 3.80 | 366.9M |
| 2023-09-14 | 3.78 | 3.82 | 3.76 | 3.79 | 274.4M |
| 2023-09-13 | 3.78 | 3.80 | 3.72 | 3.75 | 295.9M |
| 2023-09-12 | 3.75 | 3.79 | 3.72 | 3.77 | 180.8M |
| 2023-09-11 | 3.72 | 3.78 | 3.69 | 3.75 | 308.2M |
| 2023-09-07 | 3.74 | 3.80 | 3.71 | 3.77 | 356.8M |
| 2023-09-06 | 3.66 | 3.76 | 3.65 | 3.74 | 307.1M |
| 2023-09-05 | 3.70 | 3.75 | 3.67 | 3.68 | 252.2M |
| 2023-09-04 | 3.61 | 3.77 | 3.61 | 3.73 | 629.6M |
| 2023-08-31 | 3.59 | 3.63 | 3.56 | 3.60 | 817.3M |
| 2023-08-30 | 3.59 | 3.63 | 3.56 | 3.57 | 336.8M |
| 2023-08-29 | 3.55 | 3.62 | 3.53 | 3.59 | 347.0M |
| 2023-08-28 | 3.57 | 3.59 | 3.51 | 3.51 | 244.1M |
| 2023-08-25 | 3.45 | 3.53 | 3.45 | 3.46 | 207.7M |
| 2023-08-24 | 3.42 | 3.47 | 3.41 | 3.45 | 216.3M |
| 2023-08-23 | 3.39 | 3.46 | 3.39 | 3.42 | 229.4M |
| 2023-08-22 | 3.36 | 3.45 | 3.36 | 3.40 | 312.8M |
| 2023-08-21 | 3.40 | 3.40 | 3.35 | 3.36 | 278.4M |
| 2023-08-18 | 3.43 | 3.50 | 3.40 | 3.41 | 310.8M |
| 2023-08-17 | 3.40 | 3.45 | 3.36 | 3.42 | 313.0M |
| 2023-08-16 | 3.45 | 3.48 | 3.41 | 3.42 | 234.3M |
| 2023-08-15 | 3.48 | 3.51 | 3.46 | 3.48 | 206.8M |
| 2023-08-14 | 3.52 | 3.53 | 3.46 | 3.50 | 308.6M |
| 2023-08-11 | 3.59 | 3.59 | 3.53 | 3.57 | 260.6M |
| 2023-08-10 | 3.57 | 3.63 | 3.56 | 3.60 | 257.5M |
| 2023-08-09 | 3.58 | 3.62 | 3.56 | 3.62 | 194.6M |
| 2023-08-08 | 3.62 | 3.63 | 3.58 | 3.60 | 226.1M |
| 2023-08-07 | 3.64 | 3.66 | 3.62 | 3.64 | 152.0M |
| 2023-08-04 | 3.68 | 3.73 | 3.63 | 3.64 | 195.3M |
| 2023-08-03 | 3.70 | 3.72 | 3.63 | 3.65 | 292.0M |
| 2023-08-02 | 3.76 | 3.78 | 3.66 | 3.67 | 288.6M |
| 2023-08-01 | 3.82 | 3.86 | 3.77 | 3.78 | 190.1M |
| 2023-07-31 | 3.75 | 3.86 | 3.74 | 3.80 | 341.2M |
| 2023-07-28 | 3.68 | 3.76 | 3.67 | 3.74 | 231.2M |
| 2023-07-27 | 3.66 | 3.73 | 3.65 | 3.70 | 244.8M |
| 2023-07-26 | 3.69 | 3.73 | 3.63 | 3.65 | 174.2M |
| 2023-07-25 | 3.61 | 3.73 | 3.61 | 3.69 | 233.2M |
| 2023-07-24 | 3.63 | 3.66 | 3.58 | 3.59 | 165.7M |
| 2023-07-21 | 3.64 | 3.68 | 3.63 | 3.66 | 122.9M |
| 2023-07-20 | 3.62 | 3.66 | 3.60 | 3.61 | 124.2M |
| 2023-07-19 | 3.55 | 3.62 | 3.54 | 3.59 | 158.5M |
| 2023-07-18 | 3.66 | 3.66 | 3.55 | 3.58 | 273.6M |
| 2023-07-14 | 3.66 | 3.68 | 3.63 | 3.66 | 259.0M |
| 2023-07-13 | 3.61 | 3.65 | 3.59 | 3.62 | 243.5M |
| 2023-07-12 | 3.63 | 3.64 | 3.58 | 3.60 | 251.8M |
| 2023-07-11 | 3.63 | 3.64 | 3.57 | 3.60 | 290.9M |
| 2023-07-10 | 3.62 | 3.66 | 3.56 | 3.59 | 263.1M |
| 2023-07-07 | 3.66 | 3.68 | 3.60 | 3.61 | 344.0M |
| 2023-07-06 | 3.78 | 3.79 | 3.64 | 3.66 | 483.4M |
| 2023-07-05 | 4.17 | 4.18 | 4.10 | 4.11 | 316.1M |
| 2023-07-04 | 4.23 | 4.27 | 4.16 | 4.19 | 294.7M |
| 2023-07-03 | 4.20 | 4.27 | 4.19 | 4.24 | 309.2M |
| 2023-06-30 | 4.17 | 4.22 | 4.16 | 4.18 | 218.7M |
| 2023-06-29 | 4.16 | 4.18 | 4.13 | 4.16 | 184.8M |
| 2023-06-28 | 4.13 | 4.18 | 4.12 | 4.16 | 180.6M |
| 2023-06-27 | 4.10 | 4.16 | 4.09 | 4.15 | 228.1M |
| 2023-06-26 | 4.15 | 4.15 | 4.08 | 4.11 | 266.5M |
| 2023-06-23 | 4.17 | 4.18 | 4.12 | 4.13 | 179.9M |
| 2023-06-21 | 4.15 | 4.20 | 4.14 | 4.16 | 241.6M |
| 2023-06-20 | 4.17 | 4.18 | 4.12 | 4.17 | 235.2M |
| 2023-06-19 | 4.19 | 4.21 | 4.15 | 4.18 | 192.0M |
| 2023-06-16 | 4.15 | 4.21 | 4.15 | 4.21 | 328.0M |
| 2023-06-15 | 4.20 | 4.20 | 4.11 | 4.17 | 277.0M |
| 2023-06-14 | 4.26 | 4.26 | 4.13 | 4.15 | 442.7M |
| 2023-06-13 | 4.32 | 4.33 | 4.23 | 4.25 | 326.3M |
| 2023-06-12 | 4.33 | 4.36 | 4.29 | 4.33 | 181.5M |
| 2023-06-09 | 4.34 | 4.38 | 4.32 | 4.34 | 116.0M |
| 2023-06-08 | 4.33 | 4.37 | 4.30 | 4.34 | 143.5M |
| 2023-06-07 | 4.27 | 4.33 | 4.27 | 4.30 | 138.2M |
| 2023-06-06 | 4.27 | 4.34 | 4.24 | 4.27 | 138.4M |
| 2023-06-05 | 4.19 | 4.29 | 4.18 | 4.27 | 154.1M |
| 2023-06-02 | 4.16 | 4.23 | 4.14 | 4.20 | 238.1M |
| 2023-06-01 | 4.15 | 4.20 | 4.13 | 4.13 | 195.9M |
| 2023-05-31 | 4.20 | 4.23 | 4.13 | 4.19 | 443.6M |
| 2023-05-30 | 4.24 | 4.26 | 4.20 | 4.23 | 214.5M |
| 2023-05-29 | 4.22 | 4.30 | 4.22 | 4.25 | 188.6M |
| 2023-05-25 | 4.25 | 4.29 | 4.22 | 4.23 | 208.0M |
| 2023-05-24 | 4.37 | 4.39 | 4.27 | 4.30 | 272.0M |
| 2023-05-23 | 4.48 | 4.49 | 4.36 | 4.39 | 186.3M |
| 2023-05-22 | 4.46 | 4.50 | 4.42 | 4.45 | 195.8M |
| 2023-05-19 | 4.44 | 4.49 | 4.38 | 4.42 | 172.1M |
| 2023-05-18 | 4.39 | 4.50 | 4.36 | 4.45 | 248.8M |
| 2023-05-17 | 4.40 | 4.48 | 4.35 | 4.37 | 232.9M |
| 2023-05-16 | 4.44 | 4.48 | 4.39 | 4.42 | 97.4M |
| 2023-05-15 | 4.33 | 4.44 | 4.27 | 4.42 | 412.4M |
| 2023-05-12 | 4.40 | 4.41 | 4.30 | 4.33 | 315.1M |
| 2023-05-11 | 4.47 | 4.51 | 4.38 | 4.42 | 277.9M |
| 2023-05-10 | 4.61 | 4.61 | 4.45 | 4.47 | 396.1M |
| 2023-05-09 | 4.67 | 4.73 | 4.54 | 4.61 | 575.1M |
| 2023-05-08 | 4.46 | 4.68 | 4.45 | 4.67 | 645.9M |
| 2023-05-05 | 4.37 | 4.49 | 4.37 | 4.47 | 482.6M |
| 2023-05-04 | 4.17 | 4.39 | 4.16 | 4.37 | 429.4M |
| 2023-05-03 | 4.16 | 4.18 | 4.12 | 4.16 | 135.4M |
| 2023-05-02 | 4.28 | 4.28 | 4.17 | 4.20 | 130.2M |
| 2023-04-28 | 4.22 | 4.30 | 4.20 | 4.22 | 284.8M |
| 2023-04-27 | 4.19 | 4.25 | 4.17 | 4.22 | 210.5M |
| 2023-04-26 | 4.20 | 4.23 | 4.15 | 4.20 | 154.3M |
| 2023-04-25 | 4.22 | 4.24 | 4.19 | 4.21 | 139.6M |
| 2023-04-24 | 4.26 | 4.27 | 4.16 | 4.22 | 190.2M |
| 2023-04-21 | 4.28 | 4.35 | 4.22 | 4.26 | 196.5M |
| 2023-04-20 | 4.29 | 4.32 | 4.25 | 4.30 | 149.9M |
| 2023-04-19 | 4.30 | 4.34 | 4.27 | 4.29 | 161.1M |
| 2023-04-18 | 4.29 | 4.35 | 4.26 | 4.29 | 230.5M |
| 2023-04-17 | 4.25 | 4.34 | 4.23 | 4.32 | 256.4M |
| 2023-04-14 | 4.26 | 4.26 | 4.21 | 4.25 | 137.2M |
| 2023-04-13 | 4.19 | 4.24 | 4.17 | 4.24 | 156.8M |
| 2023-04-12 | 4.21 | 4.23 | 4.17 | 4.23 | 154.9M |
| 2023-04-11 | 4.22 | 4.22 | 4.14 | 4.19 | 238.6M |
| 2023-04-06 | 4.15 | 4.17 | 4.12 | 4.15 | 154.1M |
| 2023-04-04 | 4.13 | 4.19 | 4.11 | 4.15 | 223.3M |
| 2023-04-03 | 4.19 | 4.21 | 4.10 | 4.11 | 277.4M |
| 2023-03-31 | 4.26 | 4.27 | 4.17 | 4.18 | 254.5M |
| 2023-03-30 | 4.26 | 4.30 | 4.22 | 4.27 | 163.2M |
| 2023-03-29 | 4.25 | 4.30 | 4.22 | 4.29 | 276.1M |
| 2023-03-28 | 4.20 | 4.26 | 4.18 | 4.23 | 155.6M |
| 2023-03-27 | 4.23 | 4.23 | 4.16 | 4.18 | 109.9M |
| 2023-03-24 | 4.23 | 4.26 | 4.20 | 4.22 | 103.2M |
| 2023-03-23 | 4.24 | 4.28 | 4.20 | 4.27 | 209.0M |
| 2023-03-22 | 4.18 | 4.27 | 4.18 | 4.22 | 181.0M |
| 2023-03-21 | 4.16 | 4.24 | 4.15 | 4.17 | 130.1M |
| 2023-03-20 | 4.22 | 4.27 | 4.17 | 4.21 | 178.2M |
| 2023-03-17 | 4.27 | 4.28 | 4.22 | 4.25 | 368.7M |
| 2023-03-16 | 4.22 | 4.26 | 4.18 | 4.23 | 267.4M |
| 2023-03-15 | 4.14 | 4.25 | 4.14 | 4.24 | 284.0M |
| 2023-03-14 | 4.15 | 4.21 | 4.08 | 4.12 | 280.6M |
| 2023-03-13 | 4.05 | 4.18 | 4.05 | 4.16 | 288.9M |
| 2023-03-10 | 4.11 | 4.13 | 4.04 | 4.06 | 330.9M |
| 2023-03-09 | 4.14 | 4.21 | 4.09 | 4.10 | 207.5M |
| 2023-03-08 | 4.12 | 4.17 | 4.11 | 4.14 | 254.2M |
| 2023-03-07 | 4.12 | 4.27 | 4.12 | 4.16 | 330.9M |
| 2023-03-06 | 4.06 | 4.16 | 4.06 | 4.13 | 163.4M |
| 2023-03-03 | 4.10 | 4.14 | 4.07 | 4.10 | 192.0M |
| 2023-03-02 | 4.00 | 4.12 | 3.99 | 4.06 | 227.2M |
| 2023-03-01 | 3.92 | 4.04 | 3.92 | 4.04 | 276.6M |
| 2023-02-28 | 3.96 | 4.00 | 3.91 | 3.92 | 234.2M |
| 2023-02-27 | 3.99 | 3.99 | 3.93 | 3.95 | 132.5M |
| 2023-02-24 | 4.00 | 4.03 | 3.97 | 3.99 | 206.7M |
| 2023-02-23 | 4.01 | 4.06 | 4.01 | 4.02 | 140.4M |
| 2023-02-22 | 4.06 | 4.07 | 4.00 | 4.01 | 139.5M |
| 2023-02-21 | 4.02 | 4.07 | 4.02 | 4.03 | 135.5M |
| 2023-02-20 | 3.99 | 4.06 | 3.99 | 4.03 | 234.7M |
| 2023-02-17 | 3.99 | 4.04 | 3.98 | 4.00 | 224.8M |
| 2023-02-16 | 3.98 | 4.03 | 3.98 | 3.98 | 240.7M |
| 2023-02-15 | 4.04 | 4.05 | 3.97 | 3.98 | 303.5M |
| 2023-02-14 | 4.06 | 4.07 | 4.02 | 4.03 | 147.4M |
| 2023-02-13 | 4.01 | 4.06 | 4.00 | 4.03 | 171.7M |
| 2023-02-10 | 4.04 | 4.09 | 4.03 | 4.04 | 151.6M |
| 2023-02-09 | 4.07 | 4.11 | 4.03 | 4.05 | 187.4M |
| 2023-02-08 | 4.07 | 4.11 | 4.06 | 4.08 | 228.3M |
| 2023-02-07 | 4.03 | 4.09 | 4.02 | 4.05 | 219.2M |
| 2023-02-06 | 4.04 | 4.06 | 3.99 | 4.01 | 300.5M |
| 2023-02-03 | 4.13 | 4.13 | 4.05 | 4.08 | 271.4M |
| 2023-02-02 | 4.18 | 4.18 | 4.11 | 4.13 | 229.3M |
| 2023-02-01 | 4.17 | 4.21 | 4.15 | 4.15 | 266.9M |
| 2023-01-31 | 4.22 | 4.25 | 4.16 | 4.19 | 368.8M |
| 2023-01-30 | 4.26 | 4.29 | 4.17 | 4.20 | 296.6M |
| 2023-01-27 | 4.24 | 4.30 | 4.22 | 4.30 | 149.2M |
| 2023-01-26 | 4.26 | 4.28 | 4.23 | 4.26 | 127.7M |
| 2023-01-20 | 4.21 | 4.23 | 4.17 | 4.22 | 194.5M |
| 2023-01-19 | 4.22 | 4.26 | 4.14 | 4.18 | 260.2M |
| 2023-01-18 | 4.22 | 4.26 | 4.22 | 4.26 | 222.8M |
| 2023-01-17 | 4.22 | 4.26 | 4.22 | 4.22 | 262.4M |
| 2023-01-16 | 4.21 | 4.26 | 4.18 | 4.25 | 241.9M |
| 2023-01-13 | 4.17 | 4.24 | 4.17 | 4.20 | 199.2M |
| 2023-01-12 | 4.14 | 4.20 | 4.14 | 4.18 | 245.8M |
| 2023-01-11 | 4.13 | 4.18 | 4.12 | 4.14 | 303.4M |
| 2023-01-10 | 4.14 | 4.17 | 4.12 | 4.14 | 403.0M |
| 2023-01-09 | 4.16 | 4.20 | 4.12 | 4.13 | 215.0M |
| 2023-01-06 | 4.18 | 4.18 | 4.12 | 4.13 | 247.4M |
| 2023-01-05 | 4.15 | 4.17 | 4.11 | 4.14 | 181.4M |
| 2023-01-04 | 4.08 | 4.13 | 4.06 | 4.13 | 211.3M |
| 2023-01-03 | 3.92 | 4.07 | 3.91 | 4.06 | 194.2M |