3.66
Última Actualización: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 6.71 | 6.85 | 6.71 | 6.71 | 0.0M |
| 2024-12-27 | 6.61 | 6.70 | 6.56 | 6.67 | 0.0M |
| 2024-12-23 | 6.80 | 6.93 | 6.64 | 6.64 | 0.0M |
| 2024-12-20 | 7.00 | 7.00 | 6.85 | 6.87 | 0.0M |
| 2024-12-18 | 7.52 | 7.68 | 7.38 | 7.38 | 0.0M |
| 2024-12-17 | 7.54 | 7.63 | 7.45 | 7.45 | 0.0M |
| 2024-12-16 | 7.73 | 7.73 | 7.36 | 7.69 | 0.0M |
| 2024-12-12 | 7.61 | 7.62 | 7.61 | 7.62 | 0.0M |
| 2024-12-11 | 7.84 | 7.85 | 7.84 | 7.85 | 0.0M |
| 2024-12-10 | 7.69 | 8.15 | 7.69 | 8.05 | 0.0M |
| 2024-12-09 | 7.79 | 7.79 | 7.63 | 7.64 | 0.0M |
| 2024-12-06 | 7.82 | 7.92 | 7.75 | 7.75 | 0.0M |
| 2024-12-05 | 7.76 | 7.76 | 7.64 | 7.64 | 0.0M |
| 2024-12-04 | 8.19 | 8.19 | 7.81 | 7.81 | 0.0M |
| 2024-12-03 | 8.43 | 8.43 | 8.27 | 8.27 | 0.0M |
| 2024-12-02 | 8.50 | 8.56 | 8.31 | 8.49 | 0.0M |
| 2024-11-29 | 8.42 | 8.42 | 8.42 | 8.42 | 0.0M |
| 2024-11-28 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0M |
| 2024-11-27 | 8.25 | 8.25 | 8.24 | 8.24 | 0.0M |
| 2024-11-26 | 8.78 | 8.78 | 8.60 | 8.60 | 0.0M |
| 2024-11-25 | 8.64 | 8.84 | 8.64 | 8.84 | 0.0M |
| 2024-11-22 | 8.71 | 8.71 | 8.71 | 8.71 | 0.0M |
| 2024-11-21 | 8.21 | 8.74 | 8.21 | 8.74 | 0.0M |
| 2024-11-20 | 8.19 | 8.19 | 8.19 | 8.19 | 0.0M |
| 2024-11-18 | 8.51 | 8.51 | 8.49 | 8.50 | 0.0M |
| 2024-11-15 | 9.09 | 9.09 | 8.91 | 8.91 | 0.0M |
| 2024-11-13 | 9.53 | 9.53 | 9.53 | 9.53 | 0.0M |
| 2024-11-12 | 10.25 | 10.26 | 9.84 | 9.84 | 0.0M |
| 2024-11-11 | 9.70 | 10.17 | 9.70 | 10.16 | 0.0M |
| 2024-11-08 | 10.20 | 10.21 | 10.20 | 10.20 | 0.0M |
| 2024-11-07 | 9.35 | 10.18 | 9.12 | 10.18 | 0.0M |
| 2024-11-06 | 8.79 | 9.20 | 8.79 | 9.20 | 0.0M |
| 2024-11-05 | 8.35 | 8.46 | 8.35 | 8.45 | 0.0M |
| 2024-11-04 | 8.38 | 8.44 | 8.37 | 8.44 | 0.0M |
| 2024-11-01 | 8.64 | 8.64 | 8.41 | 8.41 | 0.0M |
| 2024-10-31 | 8.45 | 8.63 | 8.45 | 8.63 | 0.0M |
| 2024-10-30 | 8.63 | 8.63 | 8.53 | 8.53 | 0.0M |
| 2024-10-29 | 8.40 | 8.45 | 8.40 | 8.45 | 0.0M |
| 2024-10-25 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0M |
| 2024-10-24 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0M |
| 2024-10-23 | 8.91 | 8.91 | 8.60 | 8.60 | 0.0M |
| 2024-10-21 | 8.98 | 8.98 | 8.86 | 8.86 | 0.0M |
| 2024-10-18 | 9.24 | 9.24 | 9.03 | 9.05 | 0.0M |
| 2024-10-17 | 8.99 | 8.99 | 8.97 | 8.97 | 0.0M |
| 2024-10-16 | 8.92 | 9.30 | 8.92 | 9.05 | 0.0M |
| 2024-10-15 | 8.85 | 8.85 | 8.85 | 8.85 | 0.0M |
| 2024-10-14 | 9.00 | 9.00 | 8.72 | 8.86 | 0.0M |
| 2024-10-11 | 8.72 | 8.72 | 8.72 | 8.72 | 0.0M |
| 2024-10-10 | 8.59 | 8.59 | 8.39 | 8.39 | 0.0M |
| 2024-10-08 | 8.64 | 8.66 | 8.64 | 8.66 | 0.0M |
| 2024-10-07 | 8.83 | 8.83 | 8.56 | 8.56 | 0.0M |
| 2024-10-04 | 8.70 | 8.70 | 8.54 | 8.54 | 0.0M |
| 2024-10-03 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0M |
| 2024-10-02 | 8.33 | 8.45 | 8.32 | 8.38 | 0.0M |
| 2024-10-01 | 8.61 | 8.61 | 8.61 | 8.61 | 0.0M |
| 2024-09-30 | 8.30 | 8.34 | 8.30 | 8.34 | 0.0M |
| 2024-09-27 | 8.25 | 8.55 | 8.25 | 8.55 | 0.0M |
| 2024-09-26 | 8.29 | 8.29 | 8.27 | 8.27 | 0.0M |
| 2024-09-24 | 8.57 | 8.57 | 8.57 | 8.57 | 0.0M |
| 2024-09-23 | 8.72 | 8.72 | 8.72 | 8.72 | 0.0M |
| 2024-09-20 | 8.65 | 8.65 | 8.56 | 8.56 | 0.0M |
| 2024-09-19 | 8.55 | 8.55 | 8.49 | 8.49 | 0.0M |
| 2024-09-18 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0M |
| 2024-09-17 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-09-16 | 8.74 | 8.90 | 8.74 | 8.89 | 0.0M |
| 2024-09-13 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2024-09-12 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0M |
| 2024-09-11 | 7.78 | 8.16 | 7.78 | 8.16 | 0.0M |
| 2024-09-09 | 8.19 | 8.35 | 8.16 | 8.16 | 0.0M |
| 2024-09-06 | 8.43 | 8.43 | 8.09 | 8.09 | 0.0M |
| 2024-09-05 | 8.61 | 8.61 | 8.55 | 8.55 | 0.0M |
| 2024-09-04 | 8.67 | 8.67 | 8.67 | 8.67 | 0.0M |
| 2024-09-03 | 8.55 | 8.55 | 8.53 | 8.53 | 0.0M |
| 2024-09-02 | 8.70 | 8.70 | 8.70 | 8.70 | 0.0M |
| 2024-08-30 | 8.51 | 8.52 | 8.51 | 8.52 | 0.0M |
| 2024-08-28 | 8.41 | 8.41 | 8.33 | 8.33 | 0.0M |
| 2024-08-27 | 8.40 | 8.40 | 8.40 | 8.40 | 0.0M |
| 2024-08-26 | 8.26 | 8.35 | 8.26 | 8.35 | 0.0M |
| 2024-08-23 | 8.19 | 8.32 | 8.19 | 8.32 | 0.0M |
| 2024-08-22 | 8.23 | 8.25 | 8.23 | 8.25 | 0.0M |
| 2024-08-21 | 7.91 | 8.06 | 7.91 | 8.06 | 0.0M |
| 2024-08-20 | 8.16 | 8.16 | 7.97 | 7.97 | 0.0M |
| 2024-08-19 | 7.70 | 8.23 | 7.70 | 8.23 | 0.0M |
| 2024-08-16 | 7.66 | 8.00 | 7.59 | 7.72 | 0.0M |
| 2024-08-15 | 7.52 | 7.52 | 7.52 | 7.52 | 0.0M |
| 2024-08-14 | 7.25 | 7.38 | 7.25 | 7.38 | 0.0M |
| 2024-08-13 | 7.06 | 7.30 | 7.06 | 7.30 | 0.0M |
| 2024-08-12 | 7.10 | 7.10 | 7.10 | 7.10 | 0.0M |
| 2024-08-09 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0M |
| 2024-08-08 | 6.51 | 7.30 | 6.51 | 7.30 | 0.0M |
| 2024-08-07 | 7.19 | 7.19 | 6.58 | 6.58 | 0.0M |
| 2024-08-06 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2024-08-05 | 7.46 | 7.46 | 6.99 | 7.29 | 0.0M |
| 2024-08-02 | 7.96 | 7.96 | 7.51 | 7.75 | 0.0M |
| 2024-08-01 | 8.59 | 8.59 | 8.59 | 8.59 | 0.0M |
| 2024-07-30 | 8.07 | 8.38 | 8.07 | 8.26 | 0.0M |
| 2024-07-29 | 8.37 | 8.37 | 8.19 | 8.19 | 0.0M |
| 2024-07-26 | 8.36 | 8.59 | 8.36 | 8.59 | 0.0M |
| 2024-07-25 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0M |
| 2024-07-24 | 8.05 | 8.05 | 7.69 | 7.80 | 0.0M |
| 2024-07-23 | 7.97 | 7.97 | 7.75 | 7.92 | 0.0M |
| 2024-07-22 | 7.70 | 7.82 | 7.70 | 7.80 | 0.0M |
| 2024-07-19 | 7.73 | 7.85 | 7.73 | 7.85 | 0.0M |
| 2024-07-18 | 8.37 | 8.37 | 7.87 | 7.87 | 0.0M |
| 2024-07-17 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0M |
| 2024-07-16 | 7.72 | 7.75 | 7.65 | 7.65 | 0.0M |
| 2024-07-15 | 8.10 | 8.10 | 7.87 | 7.87 | 0.0M |
| 2024-07-12 | 7.84 | 7.84 | 7.76 | 7.76 | 0.0M |
| 2024-07-11 | 7.90 | 8.00 | 7.90 | 8.00 | 0.0M |
| 2024-07-10 | 7.84 | 7.84 | 7.52 | 7.84 | 0.0M |
| 2024-07-09 | 8.17 | 8.18 | 7.97 | 7.97 | 0.0M |
| 2024-07-08 | 8.22 | 8.22 | 7.99 | 8.20 | 0.0M |
| 2024-07-05 | 8.20 | 8.22 | 8.20 | 8.22 | 0.0M |
| 2024-07-04 | 8.23 | 8.48 | 8.23 | 8.48 | 0.0M |
| 2024-07-03 | 8.64 | 8.64 | 8.22 | 8.22 | 0.0M |
| 2024-07-02 | 8.56 | 8.56 | 8.56 | 8.56 | 0.0M |
| 2024-07-01 | 8.59 | 8.59 | 8.31 | 8.31 | 0.0M |
| 2024-06-28 | 8.23 | 8.23 | 8.23 | 8.23 | 0.0M |
| 2024-06-27 | 8.15 | 8.40 | 8.12 | 8.40 | 0.0M |
| 2024-06-26 | 8.20 | 8.20 | 8.08 | 8.18 | 0.0M |
| 2024-06-25 | 8.09 | 8.09 | 8.09 | 8.09 | 0.0M |
| 2024-06-24 | 8.33 | 8.33 | 8.09 | 8.12 | 0.0M |
| 2024-06-21 | 7.96 | 8.09 | 7.96 | 8.09 | 0.0M |
| 2024-06-20 | 7.91 | 7.95 | 7.84 | 7.95 | 0.0M |
| 2024-06-19 | 8.01 | 8.13 | 7.89 | 7.89 | 0.0M |
| 2024-06-18 | 8.26 | 8.33 | 8.00 | 8.00 | 0.0M |
| 2024-06-17 | 8.97 | 8.97 | 8.34 | 8.34 | 0.0M |
| 2024-06-14 | 8.70 | 8.70 | 8.70 | 8.70 | 0.0M |
| 2024-06-13 | 8.81 | 8.81 | 8.81 | 8.81 | 0.0M |
| 2024-06-12 | 8.75 | 9.12 | 8.75 | 8.98 | 0.0M |
| 2024-06-11 | 8.63 | 8.63 | 8.63 | 8.63 | 0.0M |
| 2024-06-10 | 8.59 | 8.60 | 8.59 | 8.60 | 0.0M |
| 2024-06-07 | 8.59 | 8.79 | 8.54 | 8.55 | 0.0M |
| 2024-06-06 | 8.73 | 8.74 | 8.65 | 8.69 | 0.0M |
| 2024-06-05 | 8.65 | 9.16 | 8.55 | 9.16 | 0.0M |
| 2024-06-04 | 8.95 | 8.97 | 8.93 | 8.97 | 0.0M |
| 2024-06-03 | 9.46 | 9.46 | 9.06 | 9.06 | 0.0M |
| 2024-05-31 | 9.13 | 9.13 | 9.13 | 9.13 | 0.0M |
| 2024-05-30 | 9.42 | 9.82 | 9.37 | 9.37 | 0.0M |
| 2024-05-29 | 9.17 | 9.46 | 9.17 | 9.32 | 0.0M |
| 2024-05-28 | 9.23 | 9.23 | 9.23 | 9.23 | 0.0M |
| 2024-05-27 | 8.96 | 9.24 | 8.96 | 8.97 | 0.0M |
| 2024-05-24 | 8.85 | 8.86 | 8.85 | 8.86 | 0.0M |
| 2024-05-23 | 9.31 | 9.31 | 9.03 | 9.03 | 0.0M |
| 2024-05-22 | 9.03 | 9.03 | 9.03 | 9.03 | 0.0M |
| 2024-05-21 | 9.30 | 9.30 | 9.30 | 9.30 | 0.0M |
| 2024-05-17 | 9.03 | 9.03 | 9.00 | 9.00 | 0.0M |
| 2024-05-16 | 9.12 | 9.29 | 9.10 | 9.29 | 0.0M |
| 2024-05-15 | 9.31 | 9.31 | 9.04 | 9.18 | 0.0M |
| 2024-05-14 | 8.96 | 9.23 | 8.96 | 9.23 | 0.0M |
| 2024-05-13 | 9.32 | 9.32 | 9.20 | 9.20 | 0.0M |
| 2024-05-10 | 9.74 | 9.74 | 8.50 | 8.98 | 0.0M |
| 2024-05-09 | 9.94 | 9.94 | 9.94 | 9.94 | 0.0M |
| 2024-05-08 | 9.91 | 9.91 | 9.79 | 9.79 | 0.0M |
| 2024-05-07 | 9.95 | 10.00 | 9.74 | 10.00 | 0.0M |
| 2024-05-06 | 9.47 | 9.47 | 9.36 | 9.36 | 0.0M |
| 2024-05-03 | 9.52 | 9.52 | 9.40 | 9.40 | 0.0M |
| 2024-05-02 | 9.93 | 9.93 | 9.60 | 9.60 | 0.0M |
| 2024-04-30 | 9.60 | 9.65 | 9.60 | 9.65 | 0.0M |
| 2024-04-29 | 9.65 | 9.70 | 9.65 | 9.70 | 0.0M |
| 2024-04-26 | 9.64 | 9.67 | 9.64 | 9.67 | 0.0M |
| 2024-04-25 | 9.74 | 9.74 | 9.74 | 9.74 | 0.0M |
| 2024-04-23 | 9.85 | 9.86 | 9.57 | 9.86 | 0.0M |
| 2024-04-22 | 9.83 | 9.83 | 9.63 | 9.63 | 0.0M |
| 2024-04-19 | 9.90 | 9.90 | 9.90 | 9.90 | 0.0M |
| 2024-04-18 | 9.58 | 9.87 | 9.58 | 9.80 | 0.0M |
| 2024-04-17 | 9.71 | 9.71 | 9.65 | 9.65 | 0.0M |
| 2024-04-16 | 10.11 | 10.11 | 9.67 | 9.67 | 0.0M |
| 2024-04-15 | 10.39 | 10.70 | 9.87 | 10.01 | 0.0M |
| 2024-04-12 | 10.49 | 10.81 | 10.43 | 10.44 | 0.0M |
| 2024-04-11 | 10.60 | 10.60 | 10.60 | 10.60 | 0.0M |
| 2024-04-10 | 10.54 | 10.66 | 10.49 | 10.66 | 0.0M |
| 2024-04-09 | 10.58 | 10.58 | 10.58 | 10.58 | 0.0M |
| 2024-04-08 | 10.44 | 10.71 | 10.44 | 10.71 | 0.0M |
| 2024-04-05 | 10.07 | 10.37 | 10.07 | 10.37 | 0.0M |
| 2024-04-04 | 10.03 | 10.47 | 10.03 | 10.47 | 0.0M |
| 2024-04-03 | 10.14 | 10.14 | 10.08 | 10.08 | 0.0M |
| 2024-04-02 | 10.74 | 10.74 | 10.17 | 10.39 | 0.0M |
| 2024-03-28 | 10.39 | 10.70 | 10.39 | 10.45 | 0.0M |
| 2024-03-27 | 10.57 | 10.57 | 10.35 | 10.35 | 0.0M |
| 2024-03-26 | 10.10 | 10.49 | 10.10 | 10.48 | 0.0M |
| 2024-03-25 | 10.79 | 11.10 | 10.38 | 10.38 | 0.0M |
| 2024-03-22 | 10.92 | 11.00 | 10.81 | 10.90 | 0.0M |
| 2024-03-21 | 10.71 | 11.09 | 10.71 | 11.09 | 0.0M |
| 2024-03-20 | 10.65 | 10.65 | 10.65 | 10.65 | 0.0M |
| 2024-03-19 | 10.62 | 10.62 | 10.62 | 10.62 | 0.0M |
| 2024-03-18 | 10.45 | 10.81 | 10.39 | 10.81 | 0.0M |
| 2024-03-15 | 11.59 | 11.59 | 10.69 | 10.69 | 0.0M |
| 2024-03-14 | 10.86 | 11.52 | 10.86 | 11.52 | 0.0M |
| 2024-03-13 | 10.98 | 11.01 | 10.98 | 11.01 | 0.0M |
| 2024-03-12 | 11.19 | 11.21 | 11.19 | 11.21 | 0.0M |
| 2024-03-11 | 11.59 | 11.59 | 11.23 | 11.37 | 0.0M |
| 2024-03-08 | 11.33 | 11.55 | 11.23 | 11.55 | 0.0M |
| 2024-03-07 | 11.36 | 11.45 | 11.04 | 11.45 | 0.0M |
| 2024-03-06 | 11.41 | 11.41 | 11.28 | 11.28 | 0.0M |
| 2024-03-05 | 11.43 | 11.66 | 11.43 | 11.66 | 0.0M |
| 2024-03-04 | 11.49 | 11.49 | 11.28 | 11.48 | 0.0M |
| 2024-03-01 | 11.94 | 11.94 | 11.56 | 11.85 | 0.0M |
| 2024-02-29 | 11.04 | 11.77 | 10.93 | 11.77 | 0.0M |
| 2024-02-28 | 11.32 | 11.52 | 11.30 | 11.43 | 0.0M |
| 2024-02-27 | 11.31 | 11.42 | 10.81 | 11.26 | 0.0M |
| 2024-02-26 | 11.78 | 11.91 | 11.46 | 11.52 | 0.0M |
| 2024-02-23 | 12.10 | 12.30 | 11.46 | 11.90 | 0.0M |
| 2024-02-22 | 12.70 | 13.11 | 12.65 | 12.66 | 0.0M |
| 2024-02-21 | 13.32 | 13.32 | 13.03 | 13.03 | 0.0M |
| 2024-02-20 | 13.08 | 13.26 | 12.89 | 13.26 | 0.0M |
| 2024-02-19 | 13.15 | 13.17 | 13.15 | 13.17 | 0.0M |
| 2024-02-16 | 13.47 | 13.47 | 13.46 | 13.46 | 0.0M |
| 2024-02-15 | 13.72 | 13.75 | 13.33 | 13.75 | 0.0M |
| 2024-02-12 | 13.70 | 13.71 | 13.70 | 13.71 | 0.0M |
| 2024-02-09 | 13.12 | 13.48 | 12.98 | 13.48 | 0.0M |
| 2024-02-08 | 12.79 | 13.18 | 12.79 | 13.18 | 0.0M |
| 2024-02-07 | 13.41 | 13.41 | 13.01 | 13.03 | 0.0M |
| 2024-02-06 | 12.84 | 13.34 | 12.65 | 13.34 | 0.0M |
| 2024-02-05 | 12.94 | 12.94 | 12.72 | 12.72 | 0.0M |
| 2024-02-02 | 12.62 | 12.62 | 12.59 | 12.59 | 0.0M |
| 2024-02-01 | 13.11 | 13.11 | 12.72 | 12.78 | 0.0M |
| 2024-01-31 | 13.44 | 13.44 | 12.89 | 12.89 | 0.0M |
| 2024-01-30 | 13.81 | 13.81 | 13.81 | 13.81 | 0.0M |
| 2024-01-29 | 14.05 | 14.05 | 13.65 | 13.65 | 0.0M |
| 2024-01-25 | 13.66 | 13.66 | 13.66 | 13.66 | 0.0M |
| 2024-01-24 | 13.63 | 13.63 | 13.63 | 13.63 | 0.0M |
| 2024-01-23 | 13.93 | 13.93 | 13.54 | 13.60 | 0.0M |
| 2024-01-22 | 13.12 | 13.70 | 13.12 | 13.70 | 0.0M |
| 2024-01-19 | 13.12 | 13.12 | 12.57 | 13.12 | 0.0M |
| 2024-01-18 | 12.90 | 13.10 | 12.90 | 13.10 | 0.0M |
| 2024-01-17 | 12.85 | 12.90 | 12.75 | 12.90 | 0.0M |
| 2024-01-16 | 13.23 | 13.23 | 12.92 | 12.92 | 0.0M |
| 2024-01-15 | 13.18 | 13.18 | 12.81 | 12.81 | 0.0M |
| 2024-01-12 | 12.90 | 13.18 | 12.90 | 12.96 | 0.0M |
| 2024-01-11 | 13.12 | 13.28 | 13.12 | 13.28 | 0.0M |
| 2024-01-10 | 13.20 | 13.20 | 12.82 | 13.15 | 0.0M |
| 2024-01-09 | 12.75 | 12.77 | 12.75 | 12.77 | 0.0M |
| 2024-01-08 | 12.38 | 12.99 | 12.37 | 12.99 | 0.0M |
| 2024-01-05 | 12.21 | 12.53 | 12.21 | 12.47 | 0.0M |
| 2024-01-04 | 12.40 | 12.40 | 12.40 | 12.40 | 0.0M |
| 2024-01-03 | 12.19 | 12.19 | 12.19 | 12.19 | 0.0M |
| 2024-01-02 | 12.43 | 12.81 | 12.12 | 12.12 | 0.0M |