18.75
Última Actualización: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 18.19 | 19.12 | 17.95 | 18.75 | 15.2M |
| 2025-09-29 | 19.10 | 19.17 | 18.45 | 18.73 | 15.3M |
| 2025-09-26 | 18.22 | 18.83 | 18.16 | 18.44 | 13.9M |
| 2025-09-25 | 17.41 | 18.31 | 17.41 | 18.20 | 11.5M |
| 2025-09-24 | 18.06 | 18.53 | 17.41 | 17.42 | 15.6M |
| 2025-09-23 | 18.09 | 18.44 | 17.92 | 18.03 | 20.3M |
| 2025-09-22 | 18.15 | 18.31 | 17.16 | 17.87 | 20.7M |
| 2025-09-19 | 16.28 | 17.48 | 16.23 | 17.42 | 47.6M |
| 2025-09-18 | 16.02 | 16.29 | 15.48 | 16.28 | 12.2M |
| 2025-09-17 | 15.95 | 16.73 | 15.75 | 16.00 | 18.6M |
| 2025-09-16 | 17.15 | 17.15 | 16.27 | 16.27 | 18.3M |
| 2025-09-15 | 15.37 | 16.93 | 15.20 | 16.93 | 21.1M |
| 2025-09-12 | 15.46 | 15.75 | 15.32 | 15.53 | 12.3M |
| 2025-09-11 | 14.66 | 15.50 | 14.45 | 15.37 | 13.3M |
| 2025-09-10 | 14.51 | 14.98 | 14.42 | 14.94 | 12.9M |
| 2025-09-09 | 14.55 | 14.57 | 14.15 | 14.33 | 11.7M |
| 2025-09-08 | 14.88 | 14.93 | 14.47 | 14.56 | 16.2M |
| 2025-09-05 | 14.31 | 14.75 | 14.27 | 14.67 | 17.7M |
| 2025-09-04 | 13.76 | 14.32 | 13.74 | 14.10 | 20.1M |
| 2025-09-03 | 13.80 | 14.13 | 13.63 | 13.97 | 19.1M |
| 2025-09-02 | 13.79 | 13.79 | 12.92 | 13.66 | 21.0M |
| 2025-08-29 | 12.61 | 13.18 | 12.54 | 13.15 | 14.1M |
| 2025-08-28 | 12.57 | 12.70 | 12.46 | 12.56 | 11.3M |
| 2025-08-27 | 12.14 | 12.56 | 12.05 | 12.47 | 10.8M |
| 2025-08-26 | 12.09 | 12.33 | 12.05 | 12.30 | 9.3M |
| 2025-08-25 | 12.12 | 12.31 | 12.06 | 12.14 | 7.9M |
| 2025-08-22 | 11.50 | 12.30 | 11.50 | 12.07 | 12.9M |
| 2025-08-21 | 11.46 | 11.75 | 11.41 | 11.67 | 6.8M |
| 2025-08-20 | 11.37 | 11.48 | 11.23 | 11.45 | 7.9M |
| 2025-08-19 | 11.72 | 11.87 | 11.23 | 11.26 | 9.8M |
| 2025-08-18 | 11.63 | 11.87 | 11.48 | 11.80 | 7.9M |
| 2025-08-15 | 11.66 | 11.73 | 11.52 | 11.69 | 35.7M |
| 2025-08-14 | 11.68 | 11.97 | 11.41 | 11.59 | 17.6M |
| 2025-08-13 | 11.85 | 11.92 | 11.58 | 11.83 | 13.1M |
| 2025-08-12 | 11.69 | 11.86 | 11.60 | 11.86 | 12.5M |
| 2025-08-11 | 11.05 | 11.76 | 10.92 | 11.61 | 15.5M |
| 2025-08-08 | 11.38 | 11.72 | 11.20 | 11.65 | 19.5M |
| 2025-08-07 | 10.05 | 11.31 | 9.89 | 11.28 | 28.8M |
| 2025-08-06 | 9.74 | 9.90 | 9.68 | 9.89 | 13.7M |
| 2025-08-05 | 9.20 | 9.79 | 9.11 | 9.75 | 15.8M |
| 2025-08-04 | 8.81 | 9.23 | 8.81 | 9.21 | 9.1M |
| 2025-08-01 | 8.76 | 8.93 | 8.57 | 8.68 | 11.4M |
| 2025-07-31 | 8.83 | 8.83 | 8.60 | 8.69 | 9.0M |
| 2025-07-30 | 9.02 | 9.16 | 8.66 | 8.75 | 12.0M |
| 2025-07-29 | 9.14 | 9.22 | 8.92 | 9.20 | 10.0M |
| 2025-07-28 | 9.19 | 9.20 | 8.88 | 9.09 | 8.2M |
| 2025-07-25 | 9.29 | 9.45 | 9.12 | 9.28 | 9.1M |
| 2025-07-24 | 9.33 | 9.49 | 9.23 | 9.40 | 6.2M |
| 2025-07-23 | 9.56 | 9.59 | 9.35 | 9.51 | 11.7M |
| 2025-07-22 | 9.58 | 9.64 | 9.35 | 9.57 | 8.6M |
| 2025-07-21 | 9.24 | 9.75 | 9.24 | 9.46 | 11.3M |
| 2025-07-18 | 9.23 | 9.26 | 9.05 | 9.08 | 8.4M |
| 2025-07-17 | 8.99 | 9.27 | 8.82 | 9.18 | 10.1M |
| 2025-07-16 | 9.20 | 9.30 | 8.91 | 9.13 | 9.0M |
| 2025-07-15 | 9.45 | 9.47 | 9.06 | 9.15 | 9.3M |
| 2025-07-14 | 9.65 | 9.97 | 9.41 | 9.43 | 13.6M |
| 2025-07-11 | 9.54 | 9.66 | 9.21 | 9.59 | 14.2M |
| 2025-07-10 | 9.00 | 9.14 | 8.78 | 9.11 | 8.5M |
| 2025-07-09 | 8.82 | 9.01 | 8.75 | 8.97 | 9.3M |
| 2025-07-08 | 9.40 | 9.47 | 8.80 | 8.84 | 12.6M |
| 2025-07-07 | 8.96 | 9.50 | 8.85 | 9.49 | 12.0M |
| 2025-07-03 | 8.88 | 9.17 | 8.88 | 9.12 | 5.6M |
| 2025-07-02 | 9.04 | 9.13 | 8.70 | 8.98 | 10.4M |
| 2025-07-01 | 9.09 | 9.18 | 8.85 | 8.97 | 9.9M |
| 2025-06-30 | 8.79 | 8.89 | 8.70 | 8.86 | 11.2M |
| 2025-06-27 | 8.68 | 8.80 | 8.46 | 8.71 | 21.2M |
| 2025-06-26 | 8.98 | 9.11 | 8.91 | 9.05 | 8.4M |
| 2025-06-25 | 8.85 | 9.00 | 8.83 | 8.84 | 8.9M |
| 2025-06-24 | 8.78 | 8.98 | 8.51 | 8.92 | 11.8M |
| 2025-06-23 | 8.94 | 9.25 | 8.91 | 9.06 | 16.7M |
| 2025-06-20 | 8.95 | 9.02 | 8.75 | 8.90 | 22.6M |
| 2025-06-18 | 9.14 | 9.23 | 9.00 | 9.02 | 11.6M |
| 2025-06-17 | 9.24 | 9.30 | 9.04 | 9.22 | 13.0M |
| 2025-06-16 | 9.20 | 9.29 | 9.03 | 9.14 | 11.8M |
| 2025-06-13 | 9.32 | 9.42 | 9.20 | 9.26 | 11.9M |
| 2025-06-12 | 9.31 | 9.42 | 9.18 | 9.21 | 12.1M |
| 2025-06-11 | 9.28 | 9.40 | 9.06 | 9.15 | 17.3M |
| 2025-06-10 | 9.37 | 9.51 | 9.17 | 9.23 | 15.1M |
| 2025-06-09 | 9.46 | 9.60 | 9.27 | 9.32 | 15.7M |
| 2025-06-06 | 9.54 | 9.62 | 9.31 | 9.37 | 18.6M |
| 2025-06-05 | 9.46 | 9.69 | 9.31 | 9.46 | 25.2M |
| 2025-06-04 | 8.84 | 9.04 | 8.81 | 8.96 | 14.9M |
| 2025-06-03 | 8.48 | 8.90 | 8.47 | 8.80 | 16.5M |
| 2025-06-02 | 8.44 | 8.83 | 8.26 | 8.63 | 22.5M |
| 2025-05-30 | 8.02 | 8.11 | 7.87 | 8.08 | 11.7M |
| 2025-05-29 | 8.40 | 8.46 | 8.11 | 8.14 | 13.7M |
| 2025-05-28 | 8.12 | 8.45 | 8.12 | 8.43 | 17.1M |
| 2025-05-27 | 7.65 | 8.27 | 7.65 | 8.08 | 18.0M |
| 2025-05-23 | 7.82 | 7.89 | 7.73 | 7.81 | 15.8M |
| 2025-05-22 | 7.65 | 7.82 | 7.54 | 7.72 | 15.5M |
| 2025-05-21 | 7.84 | 7.98 | 7.71 | 7.80 | 11.5M |
| 2025-05-20 | 7.50 | 7.86 | 7.42 | 7.84 | 11.9M |
| 2025-05-19 | 7.46 | 7.49 | 7.32 | 7.45 | 9.4M |
| 2025-05-16 | 7.16 | 7.50 | 7.15 | 7.46 | 29.4M |
| 2025-05-15 | 7.40 | 7.47 | 7.26 | 7.41 | 15.0M |
| 2025-05-14 | 7.35 | 7.50 | 7.32 | 7.39 | 19.8M |
| 2025-05-13 | 7.78 | 7.84 | 7.51 | 7.64 | 14.6M |
| 2025-05-12 | 7.40 | 7.70 | 7.35 | 7.66 | 24.0M |
| 2025-05-09 | 6.99 | 7.85 | 6.95 | 7.84 | 29.9M |
| 2025-05-08 | 6.28 | 7.05 | 6.20 | 6.97 | 33.8M |
| 2025-05-07 | 5.69 | 5.82 | 5.55 | 5.73 | 17.6M |
| 2025-05-06 | 5.59 | 5.80 | 5.51 | 5.79 | 15.5M |
| 2025-05-05 | 5.47 | 5.50 | 5.27 | 5.45 | 13.4M |
| 2025-05-02 | 5.46 | 5.51 | 5.21 | 5.31 | 15.4M |
| 2025-05-01 | 5.43 | 5.48 | 5.34 | 5.40 | 12.7M |
| 2025-04-30 | 5.41 | 5.55 | 5.32 | 5.55 | 16.0M |
| 2025-04-29 | 5.66 | 5.71 | 5.42 | 5.53 | 16.4M |
| 2025-04-28 | 5.61 | 5.71 | 5.50 | 5.70 | 12.1M |
| 2025-04-25 | 5.65 | 5.73 | 5.57 | 5.67 | 10.7M |
| 2025-04-24 | 6.00 | 6.04 | 5.75 | 5.84 | 11.5M |
| 2025-04-23 | 5.68 | 6.01 | 5.63 | 5.86 | 19.8M |
| 2025-04-22 | 6.04 | 6.10 | 5.72 | 5.75 | 17.6M |
| 2025-04-21 | 6.35 | 6.43 | 5.83 | 5.95 | 16.4M |
| 2025-04-17 | 6.18 | 6.27 | 5.96 | 6.03 | 13.2M |
| 2025-04-16 | 6.35 | 6.51 | 6.15 | 6.27 | 16.3M |
| 2025-04-15 | 6.12 | 6.19 | 6.01 | 6.10 | 15.3M |
| 2025-04-14 | 5.70 | 6.10 | 5.69 | 6.07 | 15.5M |
| 2025-04-11 | 5.80 | 6.10 | 5.75 | 5.92 | 19.0M |
| 2025-04-10 | 5.51 | 5.76 | 5.34 | 5.49 | 24.2M |
| 2025-04-09 | 5.09 | 5.68 | 5.06 | 5.58 | 26.8M |
| 2025-04-08 | 5.28 | 5.37 | 4.70 | 4.81 | 21.2M |
| 2025-04-07 | 4.74 | 5.39 | 4.58 | 5.06 | 23.3M |
| 2025-04-04 | 5.22 | 5.34 | 4.75 | 4.86 | 23.9M |
| 2025-04-03 | 5.18 | 5.63 | 5.16 | 5.49 | 19.2M |
| 2025-04-02 | 5.55 | 5.75 | 5.50 | 5.75 | 18.1M |
| 2025-04-01 | 5.90 | 5.90 | 5.49 | 5.58 | 20.5M |
| 2025-03-31 | 5.99 | 6.00 | 5.60 | 5.92 | 21.5M |
| 2025-03-28 | 6.38 | 6.53 | 6.04 | 6.09 | 19.6M |
| 2025-03-27 | 6.20 | 6.43 | 6.20 | 6.34 | 19.3M |
| 2025-03-26 | 6.40 | 6.40 | 6.10 | 6.14 | 12.7M |
| 2025-03-25 | 6.40 | 6.65 | 6.31 | 6.35 | 17.9M |
| 2025-03-24 | 6.25 | 6.31 | 6.11 | 6.26 | 16.2M |
| 2025-03-21 | 6.23 | 6.33 | 6.07 | 6.21 | 27.0M |
| 2025-03-20 | 6.35 | 6.55 | 6.32 | 6.42 | 22.6M |
| 2025-03-19 | 6.53 | 6.69 | 6.33 | 6.56 | 23.3M |
| 2025-03-18 | 6.81 | 6.84 | 6.54 | 6.55 | 20.6M |
| 2025-03-17 | 6.09 | 6.48 | 6.07 | 6.43 | 20.6M |
| 2025-03-14 | 6.05 | 6.12 | 5.91 | 6.03 | 15.7M |
| 2025-03-13 | 5.74 | 6.06 | 5.68 | 5.94 | 26.0M |
| 2025-03-12 | 5.57 | 5.81 | 5.56 | 5.71 | 19.1M |
| 2025-03-11 | 5.26 | 5.53 | 5.25 | 5.47 | 15.2M |
| 2025-03-10 | 5.44 | 5.48 | 5.01 | 5.13 | 23.4M |
| 2025-03-07 | 5.49 | 5.76 | 5.42 | 5.57 | 21.7M |
| 2025-03-06 | 5.53 | 5.73 | 5.41 | 5.50 | 16.2M |
| 2025-03-05 | 5.17 | 5.63 | 5.13 | 5.61 | 22.6M |
| 2025-03-04 | 5.24 | 5.34 | 4.89 | 5.17 | 21.4M |
| 2025-03-03 | 5.30 | 5.44 | 5.10 | 5.14 | 21.4M |
| 2025-02-28 | 4.95 | 5.17 | 4.86 | 5.15 | 29.2M |
| 2025-02-27 | 5.16 | 5.22 | 4.99 | 5.02 | 22.7M |
| 2025-02-26 | 5.05 | 5.36 | 5.05 | 5.26 | 17.3M |
| 2025-02-25 | 5.25 | 5.34 | 5.01 | 5.09 | 23.0M |
| 2025-02-24 | 5.49 | 5.49 | 5.24 | 5.34 | 26.0M |
| 2025-02-21 | 6.11 | 6.11 | 5.42 | 5.46 | 35.2M |
| 2025-02-20 | 6.12 | 6.37 | 5.97 | 6.10 | 37.2M |
| 2025-02-19 | 6.47 | 6.48 | 6.20 | 6.35 | 24.2M |
| 2025-02-18 | 6.78 | 6.80 | 6.42 | 6.43 | 24.0M |
| 2025-02-14 | 7.25 | 7.33 | 6.55 | 6.61 | 29.8M |
| 2025-02-13 | 7.32 | 7.32 | 7.12 | 7.22 | 73.4M |
| 2025-02-12 | 7.00 | 7.50 | 6.97 | 7.29 | 26.5M |
| 2025-02-11 | 6.88 | 7.17 | 6.82 | 6.98 | 17.3M |
| 2025-02-10 | 7.24 | 7.28 | 6.99 | 7.03 | 23.5M |
| 2025-02-07 | 7.06 | 7.21 | 6.88 | 6.92 | 19.1M |
| 2025-02-06 | 7.04 | 7.05 | 6.84 | 6.95 | 14.5M |
| 2025-02-05 | 7.00 | 7.36 | 7.00 | 7.09 | 15.9M |
| 2025-02-04 | 6.85 | 7.06 | 6.75 | 6.92 | 19.3M |
| 2025-02-03 | 6.62 | 6.99 | 6.56 | 6.78 | 17.4M |
| 2025-01-31 | 6.90 | 6.93 | 6.51 | 6.60 | 15.4M |
| 2025-01-30 | 6.61 | 6.94 | 6.56 | 6.85 | 13.5M |
| 2025-01-29 | 6.27 | 6.48 | 6.22 | 6.36 | 12.2M |
| 2025-01-28 | 6.08 | 6.35 | 5.99 | 6.27 | 13.4M |
| 2025-01-27 | 6.12 | 6.17 | 5.98 | 6.02 | 9.8M |
| 2025-01-24 | 6.47 | 6.55 | 6.27 | 6.33 | 7.9M |
| 2025-01-23 | 6.24 | 6.31 | 6.13 | 6.26 | 9.1M |
| 2025-01-22 | 6.42 | 6.54 | 6.26 | 6.36 | 8.9M |
| 2025-01-21 | 6.25 | 6.51 | 6.20 | 6.37 | 11.5M |
| 2025-01-17 | 6.15 | 6.30 | 6.03 | 6.18 | 11.6M |
| 2025-01-16 | 6.46 | 6.53 | 6.18 | 6.19 | 7.5M |
| 2025-01-15 | 6.59 | 6.60 | 6.28 | 6.39 | 8.6M |
| 2025-01-14 | 5.96 | 6.37 | 5.96 | 6.35 | 9.0M |
| 2025-01-13 | 6.08 | 6.19 | 5.90 | 5.94 | 11.2M |
| 2025-01-10 | 6.61 | 6.66 | 6.21 | 6.25 | 9.9M |
| 2025-01-08 | 6.16 | 6.44 | 6.13 | 6.44 | 11.5M |
| 2025-01-07 | 6.23 | 6.44 | 6.04 | 6.13 | 13.0M |
| 2025-01-06 | 6.15 | 6.24 | 6.02 | 6.11 | 11.3M |
| 2025-01-03 | 6.16 | 6.24 | 6.02 | 6.05 | 9.0M |
| 2025-01-02 | 5.86 | 6.24 | 5.84 | 6.20 | 12.8M |