3.25
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.40 | 3.43 | 3.23 | 3.25 | 18.0M |
| 2025-09-25 | 3.51 | 3.54 | 3.34 | 3.40 | 21.5M |
| 2025-09-24 | 3.50 | 3.66 | 3.50 | 3.52 | 19.3M |
| 2025-09-23 | 3.84 | 3.84 | 3.68 | 3.68 | 5.4M |
| 2025-09-22 | 3.81 | 3.91 | 3.75 | 3.87 | 7.4M |
| 2025-09-19 | 3.90 | 3.94 | 3.74 | 3.80 | 10.6M |
| 2025-09-18 | 4.02 | 4.09 | 3.91 | 3.92 | 11.6M |
| 2025-09-17 | 4.09 | 4.18 | 4.06 | 4.07 | 6.6M |
| 2025-09-16 | 4.15 | 4.17 | 4.06 | 4.09 | 9.8M |
| 2025-09-15 | 4.30 | 4.41 | 4.12 | 4.20 | 16.8M |
| 2025-09-12 | 4.06 | 4.21 | 4.01 | 4.21 | 7.6M |
| 2025-09-11 | 4.05 | 4.09 | 3.93 | 4.01 | 10.6M |
| 2025-09-10 | 4.23 | 4.25 | 4.04 | 4.06 | 14.6M |
| 2025-09-09 | 4.28 | 4.28 | 4.12 | 4.25 | 8.8M |
| 2025-09-08 | 4.21 | 4.35 | 4.17 | 4.25 | 9.6M |
| 2025-09-05 | 4.12 | 4.33 | 4.11 | 4.22 | 14.5M |
| 2025-09-04 | 4.41 | 4.49 | 4.32 | 4.32 | 16.7M |
| 2025-09-03 | 4.89 | 4.97 | 4.49 | 4.55 | 26.2M |
| 2025-09-02 | 4.78 | 4.78 | 4.45 | 4.73 | 30.0M |
| 2025-09-01 | 4.55 | 4.55 | 4.44 | 4.55 | 7.2M |
| 2025-08-29 | 4.11 | 4.33 | 4.02 | 4.33 | 19.0M |
| 2025-08-28 | 4.34 | 4.41 | 4.12 | 4.12 | 22.7M |
| 2025-08-27 | 4.63 | 4.63 | 4.34 | 4.34 | 23.1M |
| 2025-08-26 | 4.63 | 4.78 | 4.55 | 4.57 | 23.8M |
| 2025-08-25 | 4.89 | 5.03 | 4.68 | 4.77 | 31.5M |
| 2025-08-22 | 4.37 | 4.80 | 4.34 | 4.80 | 47.3M |
| 2025-08-21 | 4.80 | 5.05 | 4.57 | 4.57 | 44.7M |
| 2025-08-20 | 4.85 | 4.85 | 4.40 | 4.81 | 61.3M |
| 2025-08-19 | 4.62 | 4.62 | 4.62 | 4.62 | 1.4M |
| 2025-08-18 | 4.36 | 4.40 | 4.28 | 4.40 | 6.4M |
| 2025-08-15 | 3.90 | 4.19 | 3.82 | 4.19 | 20.8M |
| 2025-08-14 | 3.99 | 3.99 | 3.75 | 3.99 | 60.8M |
| 2025-08-13 | 3.80 | 3.80 | 3.80 | 3.80 | 1.6M |
| 2025-08-12 | 3.49 | 3.62 | 3.49 | 3.62 | 12.8M |
| 2025-08-11 | 3.55 | 3.55 | 3.37 | 3.45 | 52.8M |
| 2025-08-08 | 3.55 | 3.55 | 3.55 | 3.55 | 4.4M |
| 2025-08-07 | 3.30 | 3.38 | 3.27 | 3.38 | 9.5M |
| 2025-08-06 | 3.07 | 3.22 | 3.03 | 3.22 | 27.0M |
| 2025-08-05 | 3.04 | 3.09 | 3.03 | 3.07 | 11.0M |
| 2025-08-04 | 2.98 | 3.04 | 2.97 | 3.03 | 9.1M |
| 2025-08-01 | 2.99 | 3.01 | 2.97 | 2.99 | 8.0M |
| 2025-07-31 | 3.03 | 3.05 | 2.98 | 2.99 | 11.7M |
| 2025-07-30 | 2.97 | 3.04 | 2.96 | 3.03 | 12.1M |
| 2025-07-29 | 3.01 | 3.02 | 2.96 | 2.97 | 10.1M |
| 2025-07-28 | 3.02 | 3.03 | 2.98 | 3.01 | 8.1M |
| 2025-07-25 | 3.00 | 3.09 | 3.00 | 3.03 | 7.7M |
| 2025-07-24 | 2.98 | 3.01 | 2.97 | 3.00 | 6.4M |
| 2025-07-23 | 3.00 | 3.03 | 2.97 | 2.98 | 8.0M |
| 2025-07-22 | 3.06 | 3.08 | 3.00 | 3.00 | 10.8M |
| 2025-07-21 | 3.05 | 3.10 | 3.04 | 3.07 | 7.8M |
| 2025-07-18 | 3.03 | 3.08 | 3.02 | 3.04 | 8.6M |
| 2025-07-17 | 3.02 | 3.07 | 3.01 | 3.04 | 7.2M |
| 2025-07-16 | 3.00 | 3.04 | 2.97 | 3.02 | 7.9M |
| 2025-07-15 | 3.00 | 3.04 | 2.94 | 2.97 | 14.8M |
| 2025-07-14 | 3.16 | 3.16 | 3.02 | 3.03 | 17.8M |
| 2025-07-11 | 3.14 | 3.21 | 3.13 | 3.16 | 9.5M |
| 2025-07-10 | 3.14 | 3.16 | 3.12 | 3.15 | 5.5M |
| 2025-07-09 | 3.18 | 3.18 | 3.11 | 3.13 | 10.7M |
| 2025-07-08 | 3.16 | 3.19 | 3.15 | 3.18 | 8.3M |
| 2025-07-07 | 3.16 | 3.17 | 3.09 | 3.16 | 9.8M |
| 2025-07-04 | 3.27 | 3.27 | 3.14 | 3.18 | 19.7M |
| 2025-07-03 | 3.26 | 3.36 | 3.23 | 3.28 | 23.8M |
| 2025-07-02 | 3.19 | 3.26 | 3.10 | 3.25 | 21.8M |
| 2025-07-01 | 3.17 | 3.28 | 3.17 | 3.21 | 21.8M |
| 2025-06-30 | 3.16 | 3.27 | 3.16 | 3.20 | 22.7M |
| 2025-06-27 | 3.14 | 3.21 | 3.12 | 3.15 | 20.8M |
| 2025-06-26 | 3.05 | 3.15 | 3.03 | 3.15 | 17.8M |
| 2025-06-25 | 3.03 | 3.06 | 2.99 | 3.00 | 12.5M |
| 2025-06-24 | 3.00 | 3.08 | 2.97 | 3.04 | 11.1M |
| 2025-06-23 | 2.86 | 3.05 | 2.85 | 3.00 | 15.3M |
| 2025-06-20 | 3.04 | 3.08 | 2.92 | 2.93 | 19.0M |
| 2025-06-19 | 3.16 | 3.23 | 3.01 | 3.07 | 18.4M |
| 2025-06-18 | 3.23 | 3.26 | 3.14 | 3.16 | 10.3M |
| 2025-06-17 | 3.25 | 3.27 | 3.20 | 3.24 | 12.3M |
| 2025-06-16 | 3.13 | 3.29 | 3.12 | 3.27 | 19.4M |
| 2025-06-13 | 3.25 | 3.26 | 3.11 | 3.13 | 18.8M |
| 2025-06-12 | 3.33 | 3.35 | 3.24 | 3.27 | 17.9M |
| 2025-06-11 | 3.38 | 3.40 | 3.33 | 3.36 | 15.5M |
| 2025-06-10 | 3.35 | 3.44 | 3.31 | 3.40 | 24.7M |
| 2025-06-09 | 3.28 | 3.37 | 3.26 | 3.35 | 20.6M |
| 2025-06-06 | 3.27 | 3.31 | 3.24 | 3.29 | 12.9M |
| 2025-06-05 | 3.30 | 3.33 | 3.24 | 3.27 | 17.7M |
| 2025-06-04 | 3.24 | 3.36 | 3.23 | 3.33 | 19.6M |
| 2025-06-03 | 3.24 | 3.31 | 3.21 | 3.24 | 17.6M |
| 2025-05-30 | 3.38 | 3.44 | 3.28 | 3.28 | 26.5M |
| 2025-05-29 | 3.41 | 3.58 | 3.41 | 3.45 | 36.7M |
| 2025-05-28 | 3.42 | 3.53 | 3.38 | 3.48 | 41.0M |
| 2025-05-27 | 3.29 | 3.37 | 3.25 | 3.36 | 34.5M |
| 2025-05-26 | 3.30 | 3.41 | 3.27 | 3.34 | 28.7M |
| 2025-05-23 | 3.48 | 3.48 | 3.37 | 3.37 | 39.2M |
| 2025-05-22 | 3.41 | 3.55 | 3.34 | 3.55 | 56.8M |
| 2025-05-21 | 3.19 | 3.39 | 3.17 | 3.38 | 44.8M |
| 2025-05-20 | 3.12 | 3.29 | 3.07 | 3.23 | 41.9M |
| 2025-05-19 | 3.04 | 3.14 | 3.03 | 3.13 | 44.6M |
| 2025-05-16 | 3.13 | 3.13 | 2.97 | 2.99 | 37.0M |
| 2025-05-15 | 2.90 | 3.05 | 2.90 | 3.05 | 27.2M |
| 2025-05-14 | 2.96 | 2.97 | 2.86 | 2.90 | 39.4M |
| 2025-05-13 | 3.15 | 3.22 | 3.01 | 3.01 | 52.5M |
| 2025-05-12 | 3.03 | 3.17 | 2.95 | 3.17 | 56.9M |
| 2025-05-09 | 2.93 | 3.09 | 2.89 | 3.02 | 51.2M |
| 2025-05-08 | 2.90 | 3.03 | 2.87 | 2.94 | 52.9M |
| 2025-05-07 | 2.90 | 2.97 | 2.76 | 2.96 | 85.3M |
| 2025-05-06 | 2.87 | 2.90 | 2.87 | 2.90 | 58.1M |
| 2025-04-30 | 3.02 | 3.02 | 3.02 | 3.02 | 1.6M |
| 2025-04-28 | 3.18 | 3.18 | 3.18 | 3.18 | 7.9M |
| 2025-04-25 | 3.40 | 3.92 | 3.40 | 3.53 | 82.4M |
| 2025-04-24 | 3.62 | 3.62 | 3.62 | 3.62 | 6.1M |
| 2025-04-23 | 4.02 | 4.02 | 4.02 | 4.02 | 4.0M |
| 2025-04-22 | 4.47 | 4.47 | 4.47 | 4.47 | 3.6M |
| 2025-04-21 | 4.93 | 4.99 | 4.86 | 4.97 | 8.8M |
| 2025-04-18 | 4.92 | 5.00 | 4.81 | 4.97 | 8.8M |
| 2025-04-17 | 4.82 | 4.95 | 4.77 | 4.89 | 6.7M |
| 2025-04-16 | 4.99 | 5.00 | 4.75 | 4.83 | 9.0M |
| 2025-04-15 | 4.99 | 5.03 | 4.92 | 4.99 | 7.6M |
| 2025-04-14 | 4.95 | 5.05 | 4.92 | 4.97 | 8.5M |
| 2025-04-11 | 4.84 | 4.92 | 4.78 | 4.86 | 8.9M |
| 2025-04-10 | 4.79 | 4.96 | 4.79 | 4.84 | 12.4M |
| 2025-04-09 | 4.47 | 4.74 | 4.14 | 4.73 | 17.0M |
| 2025-04-08 | 4.49 | 4.65 | 4.35 | 4.55 | 15.8M |
| 2025-04-07 | 5.09 | 5.09 | 4.73 | 4.73 | 7.2M |
| 2025-04-03 | 5.23 | 5.30 | 5.15 | 5.26 | 6.4M |
| 2025-04-02 | 5.30 | 5.38 | 5.25 | 5.26 | 6.6M |
| 2025-04-01 | 5.26 | 5.38 | 5.25 | 5.29 | 6.6M |
| 2025-03-31 | 5.26 | 5.27 | 5.09 | 5.21 | 7.8M |
| 2025-03-28 | 5.42 | 5.45 | 5.26 | 5.27 | 7.5M |
| 2025-03-27 | 5.54 | 5.54 | 5.33 | 5.42 | 8.5M |
| 2025-03-26 | 5.43 | 5.59 | 5.41 | 5.54 | 8.6M |
| 2025-03-25 | 5.49 | 5.55 | 5.38 | 5.45 | 10.0M |
| 2025-03-24 | 5.87 | 5.88 | 5.37 | 5.49 | 16.2M |
| 2025-03-21 | 5.95 | 6.01 | 5.85 | 5.87 | 9.3M |
| 2025-03-20 | 5.90 | 6.04 | 5.85 | 5.96 | 9.7M |
| 2025-03-19 | 6.02 | 6.04 | 5.89 | 5.93 | 10.4M |
| 2025-03-18 | 6.09 | 6.12 | 5.98 | 6.05 | 11.1M |
| 2025-03-17 | 6.06 | 6.12 | 6.01 | 6.07 | 12.0M |
| 2025-03-14 | 6.01 | 6.05 | 5.89 | 6.04 | 13.3M |
| 2025-03-13 | 6.13 | 6.16 | 5.90 | 6.02 | 14.0M |
| 2025-03-12 | 6.09 | 6.20 | 6.09 | 6.12 | 17.4M |
| 2025-03-11 | 5.95 | 6.08 | 5.88 | 6.08 | 14.3M |
| 2025-03-10 | 5.95 | 6.07 | 5.95 | 6.01 | 11.1M |
| 2025-03-07 | 6.00 | 6.18 | 5.94 | 5.97 | 16.3M |
| 2025-03-06 | 5.99 | 6.09 | 5.96 | 6.04 | 19.4M |
| 2025-03-05 | 5.86 | 6.03 | 5.85 | 6.02 | 20.8M |
| 2025-03-04 | 5.60 | 5.86 | 5.55 | 5.85 | 14.4M |
| 2025-03-03 | 5.69 | 5.78 | 5.55 | 5.60 | 12.0M |
| 2025-02-28 | 5.97 | 5.98 | 5.66 | 5.68 | 13.5M |
| 2025-02-27 | 6.09 | 6.12 | 5.88 | 6.00 | 13.0M |
| 2025-02-26 | 6.10 | 6.12 | 6.00 | 6.09 | 14.9M |
| 2025-02-25 | 5.91 | 6.12 | 5.91 | 6.05 | 12.6M |
| 2025-02-24 | 6.04 | 6.12 | 5.92 | 6.02 | 14.2M |
| 2025-02-21 | 5.97 | 6.14 | 5.82 | 6.04 | 17.8M |
| 2025-02-20 | 5.82 | 5.98 | 5.80 | 5.97 | 14.3M |
| 2025-02-19 | 5.69 | 5.86 | 5.66 | 5.82 | 9.5M |
| 2025-02-18 | 5.97 | 6.00 | 5.65 | 5.68 | 14.3M |
| 2025-02-17 | 5.83 | 5.92 | 5.81 | 5.91 | 13.8M |
| 2025-02-14 | 5.79 | 5.85 | 5.70 | 5.81 | 9.3M |
| 2025-02-13 | 5.90 | 5.95 | 5.76 | 5.79 | 10.9M |
| 2025-02-12 | 5.87 | 5.97 | 5.87 | 5.91 | 10.2M |
| 2025-02-11 | 5.92 | 5.98 | 5.83 | 5.90 | 11.3M |
| 2025-02-10 | 5.85 | 5.95 | 5.80 | 5.95 | 13.1M |
| 2025-02-07 | 5.65 | 5.85 | 5.61 | 5.76 | 12.9M |
| 2025-02-06 | 5.58 | 5.66 | 5.46 | 5.66 | 12.3M |
| 2025-02-05 | 5.38 | 5.55 | 5.33 | 5.50 | 11.9M |
| 2025-01-27 | 5.48 | 5.53 | 5.31 | 5.32 | 9.8M |
| 2025-01-24 | 5.61 | 5.64 | 5.37 | 5.43 | 20.0M |
| 2025-01-23 | 5.70 | 5.85 | 5.64 | 5.64 | 13.6M |
| 2025-01-22 | 5.63 | 5.73 | 5.57 | 5.61 | 10.6M |
| 2025-01-21 | 5.79 | 5.90 | 5.58 | 5.63 | 9.4M |
| 2025-01-20 | 5.63 | 5.74 | 5.52 | 5.69 | 9.5M |
| 2025-01-17 | 5.67 | 5.71 | 5.57 | 5.64 | 9.7M |
| 2025-01-16 | 5.65 | 5.77 | 5.52 | 5.68 | 15.5M |
| 2025-01-15 | 5.59 | 5.63 | 5.46 | 5.56 | 10.5M |
| 2025-01-14 | 5.41 | 5.59 | 5.35 | 5.59 | 14.6M |
| 2025-01-13 | 5.22 | 5.35 | 4.99 | 5.33 | 11.4M |
| 2025-01-10 | 5.52 | 5.57 | 5.23 | 5.24 | 12.8M |
| 2025-01-09 | 5.35 | 5.55 | 5.34 | 5.51 | 15.2M |
| 2025-01-08 | 5.33 | 5.42 | 5.14 | 5.35 | 14.6M |
| 2025-01-07 | 5.40 | 5.40 | 5.17 | 5.37 | 15.2M |
| 2025-01-06 | 5.11 | 5.18 | 4.84 | 5.09 | 13.0M |
| 2025-01-03 | 5.50 | 5.55 | 5.10 | 5.13 | 15.1M |
| 2025-01-02 | 5.55 | 5.67 | 5.41 | 5.48 | 12.8M |