9.03
Última Actualización: 2025-09-29
| 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 | 9.30 | 9.35 | 8.63 | 8.65 | 109.9M |
| 2024-12-30 | 9.65 | 9.92 | 9.24 | 9.27 | 140.9M |
| 2024-12-27 | 9.03 | 9.73 | 8.82 | 9.49 | 180.9M |
| 2024-12-26 | 8.88 | 9.10 | 8.78 | 8.94 | 83.3M |
| 2024-12-25 | 9.04 | 9.06 | 8.30 | 8.77 | 96.6M |
| 2024-12-24 | 8.99 | 9.07 | 8.67 | 9.06 | 112.1M |
| 2024-12-23 | 9.71 | 9.78 | 8.81 | 8.90 | 181.5M |
| 2024-12-20 | 9.80 | 10.08 | 9.67 | 9.79 | 138.8M |
| 2024-12-19 | 10.01 | 10.22 | 9.51 | 9.76 | 183.2M |
| 2024-12-18 | 10.03 | 10.55 | 9.90 | 10.25 | 189.3M |
| 2024-12-17 | 11.38 | 11.44 | 10.58 | 10.58 | 154.2M |
| 2024-12-16 | 12.18 | 12.97 | 11.50 | 11.76 | 331.9M |
| 2024-12-13 | 10.88 | 12.40 | 10.70 | 11.84 | 321.3M |
| 2024-12-12 | 10.65 | 11.80 | 10.52 | 11.27 | 295.4M |
| 2024-12-11 | 10.57 | 11.30 | 10.41 | 10.81 | 375.1M |
| 2024-12-10 | 9.76 | 10.42 | 9.40 | 10.42 | 205.2M |
| 2024-12-09 | 9.70 | 10.05 | 9.26 | 9.47 | 209.1M |
| 2024-12-06 | 9.42 | 10.28 | 9.32 | 9.70 | 307.1M |
| 2024-12-05 | 8.93 | 9.81 | 8.68 | 9.60 | 308.8M |
| 2024-12-04 | 10.10 | 10.19 | 8.90 | 9.00 | 297.9M |
| 2024-12-03 | 9.25 | 10.24 | 9.00 | 9.68 | 272.0M |
| 2024-12-02 | 9.00 | 9.65 | 8.83 | 9.31 | 292.1M |
| 2024-11-29 | 9.21 | 10.01 | 9.16 | 9.26 | 370.4M |
| 2024-11-28 | 10.07 | 10.45 | 9.60 | 10.18 | 439.5M |
| 2024-11-27 | 8.50 | 9.89 | 8.31 | 9.50 | 406.9M |
| 2024-11-26 | 9.23 | 9.23 | 8.77 | 9.23 | 176.8M |
| 2024-11-25 | 8.01 | 8.39 | 7.48 | 8.39 | 197.5M |
| 2024-11-22 | 7.54 | 8.25 | 7.30 | 7.63 | 212.2M |
| 2024-11-21 | 7.28 | 8.10 | 7.28 | 7.61 | 169.5M |
| 2024-11-20 | 6.80 | 7.51 | 6.79 | 7.39 | 155.1M |
| 2024-11-19 | 6.66 | 6.83 | 6.52 | 6.83 | 56.3M |
| 2024-11-18 | 7.42 | 7.45 | 6.65 | 6.66 | 138.7M |
| 2024-11-15 | 7.40 | 7.81 | 7.36 | 7.39 | 100.5M |
| 2024-11-14 | 7.64 | 7.90 | 7.34 | 7.36 | 77.7M |
| 2024-11-13 | 7.40 | 7.73 | 7.34 | 7.65 | 77.1M |
| 2024-11-12 | 7.60 | 7.75 | 7.38 | 7.46 | 72.5M |
| 2024-11-11 | 7.29 | 7.65 | 7.27 | 7.60 | 71.7M |
| 2024-11-08 | 7.61 | 7.64 | 7.27 | 7.32 | 69.7M |
| 2024-11-07 | 7.18 | 7.57 | 7.13 | 7.50 | 70.9M |
| 2024-11-06 | 7.11 | 7.44 | 7.03 | 7.27 | 80.8M |
| 2024-11-05 | 6.85 | 7.27 | 6.82 | 7.13 | 61.6M |
| 2024-11-04 | 6.71 | 6.91 | 6.67 | 6.86 | 30.6M |
| 2024-11-01 | 7.06 | 7.07 | 6.69 | 6.73 | 60.1M |
| 2024-10-31 | 6.92 | 7.18 | 6.80 | 7.08 | 62.0M |
| 2024-10-30 | 6.93 | 7.10 | 6.87 | 6.97 | 45.2M |
| 2024-10-29 | 7.40 | 7.44 | 6.97 | 6.98 | 73.9M |
| 2024-10-28 | 7.19 | 7.34 | 7.13 | 7.25 | 60.7M |
| 2024-10-25 | 7.06 | 7.30 | 7.05 | 7.19 | 63.7M |
| 2024-10-24 | 7.13 | 7.31 | 6.98 | 7.08 | 74.1M |
| 2024-10-23 | 7.25 | 7.40 | 7.04 | 7.13 | 128.7M |
| 2024-10-22 | 6.90 | 7.69 | 6.90 | 7.28 | 231.8M |
| 2024-10-21 | 6.41 | 7.05 | 6.41 | 6.99 | 160.2M |
| 2024-10-18 | 6.23 | 6.53 | 6.14 | 6.41 | 63.6M |
| 2024-10-17 | 6.19 | 6.47 | 6.19 | 6.25 | 58.6M |
| 2024-10-16 | 6.01 | 6.27 | 5.97 | 6.18 | 39.4M |
| 2024-10-15 | 6.17 | 6.37 | 6.07 | 6.12 | 55.5M |
| 2024-10-14 | 6.03 | 6.22 | 5.90 | 6.18 | 46.5M |
| 2024-10-11 | 6.26 | 6.27 | 5.93 | 6.02 | 48.5M |
| 2024-10-10 | 6.46 | 6.58 | 6.12 | 6.25 | 65.9M |
| 2024-10-09 | 6.90 | 6.90 | 6.44 | 6.44 | 80.8M |
| 2024-10-08 | 7.44 | 7.45 | 6.67 | 7.16 | 114.4M |
| 2024-09-30 | 6.38 | 6.77 | 6.35 | 6.77 | 102.0M |
| 2024-09-27 | 5.90 | 6.23 | 5.86 | 6.15 | 70.1M |
| 2024-09-26 | 5.62 | 5.80 | 5.59 | 5.79 | 45.1M |
| 2024-09-25 | 5.53 | 5.82 | 5.53 | 5.63 | 57.3M |
| 2024-09-24 | 5.35 | 5.50 | 5.31 | 5.50 | 35.1M |
| 2024-09-23 | 5.32 | 5.39 | 5.30 | 5.34 | 15.2M |
| 2024-09-20 | 5.34 | 5.36 | 5.27 | 5.33 | 19.3M |
| 2024-09-19 | 5.25 | 5.39 | 5.20 | 5.34 | 23.7M |
| 2024-09-18 | 5.32 | 5.34 | 5.15 | 5.21 | 18.9M |
| 2024-09-13 | 5.42 | 5.45 | 5.30 | 5.31 | 20.5M |
| 2024-09-12 | 5.48 | 5.57 | 5.41 | 5.41 | 17.7M |
| 2024-09-11 | 5.49 | 5.52 | 5.42 | 5.45 | 16.7M |
| 2024-09-10 | 5.51 | 5.55 | 5.34 | 5.52 | 27.2M |
| 2024-09-09 | 5.50 | 5.58 | 5.45 | 5.50 | 18.6M |
| 2024-09-06 | 5.67 | 5.70 | 5.53 | 5.55 | 20.7M |
| 2024-09-05 | 5.53 | 5.72 | 5.51 | 5.65 | 38.6M |
| 2024-09-04 | 5.58 | 5.61 | 5.48 | 5.51 | 31.3M |
| 2024-09-03 | 5.67 | 5.72 | 5.61 | 5.66 | 28.1M |
| 2024-09-02 | 5.73 | 5.86 | 5.66 | 5.67 | 49.1M |
| 2024-08-30 | 5.61 | 5.98 | 5.58 | 5.80 | 92.5M |
| 2024-08-29 | 5.72 | 5.77 | 5.54 | 5.64 | 96.1M |
| 2024-08-28 | 5.40 | 5.98 | 5.27 | 5.86 | 110.1M |
| 2024-08-27 | 5.49 | 5.62 | 5.42 | 5.44 | 28.7M |
| 2024-08-26 | 5.41 | 5.62 | 5.33 | 5.53 | 38.8M |
| 2024-08-23 | 5.45 | 5.47 | 5.34 | 5.40 | 22.7M |
| 2024-08-22 | 5.58 | 5.71 | 5.45 | 5.47 | 35.2M |
| 2024-08-21 | 5.69 | 5.92 | 5.57 | 5.58 | 54.8M |
| 2024-08-20 | 5.75 | 5.78 | 5.54 | 5.62 | 38.5M |
| 2024-08-19 | 5.75 | 5.84 | 5.74 | 5.81 | 20.7M |
| 2024-08-16 | 5.75 | 5.83 | 5.74 | 5.76 | 22.7M |
| 2024-08-15 | 5.61 | 5.93 | 5.57 | 5.81 | 41.2M |
| 2024-08-14 | 5.59 | 5.68 | 5.56 | 5.64 | 18.6M |
| 2024-08-13 | 5.60 | 5.64 | 5.51 | 5.59 | 13.0M |
| 2024-08-12 | 5.66 | 5.69 | 5.56 | 5.59 | 15.1M |
| 2024-08-09 | 5.77 | 5.81 | 5.66 | 5.66 | 17.1M |
| 2024-08-08 | 5.70 | 5.81 | 5.62 | 5.77 | 23.5M |
| 2024-08-07 | 5.72 | 5.80 | 5.67 | 5.75 | 19.5M |
| 2024-08-06 | 5.70 | 5.79 | 5.60 | 5.74 | 28.4M |
| 2024-08-05 | 5.65 | 5.89 | 5.62 | 5.62 | 31.3M |
| 2024-08-02 | 5.77 | 5.85 | 5.70 | 5.70 | 19.6M |
| 2024-08-01 | 5.81 | 5.87 | 5.77 | 5.81 | 22.8M |
| 2024-07-31 | 5.62 | 5.83 | 5.61 | 5.82 | 34.5M |
| 2024-07-30 | 5.57 | 5.71 | 5.56 | 5.65 | 21.2M |
| 2024-07-29 | 5.57 | 5.70 | 5.48 | 5.63 | 25.7M |
| 2024-07-26 | 5.44 | 5.61 | 5.44 | 5.55 | 17.9M |
| 2024-07-25 | 5.37 | 5.52 | 5.34 | 5.45 | 18.4M |
| 2024-07-24 | 5.62 | 5.67 | 5.42 | 5.42 | 33.3M |
| 2024-07-23 | 5.87 | 5.87 | 5.66 | 5.67 | 21.9M |
| 2024-07-22 | 5.79 | 5.87 | 5.70 | 5.82 | 21.9M |
| 2024-07-19 | 5.88 | 5.97 | 5.82 | 5.82 | 23.1M |
| 2024-07-18 | 5.79 | 5.88 | 5.68 | 5.88 | 24.4M |
| 2024-07-17 | 5.90 | 6.01 | 5.84 | 5.86 | 23.6M |
| 2024-07-16 | 5.95 | 5.99 | 5.82 | 5.91 | 28.1M |
| 2024-07-15 | 5.98 | 6.10 | 5.92 | 5.98 | 28.4M |
| 2024-07-12 | 6.07 | 6.18 | 5.97 | 6.01 | 40.3M |
| 2024-07-11 | 6.04 | 6.16 | 6.00 | 6.12 | 60.5M |
| 2024-07-10 | 5.75 | 6.37 | 5.71 | 6.12 | 72.8M |
| 2024-07-09 | 5.66 | 5.82 | 5.55 | 5.79 | 24.4M |
| 2024-07-08 | 5.88 | 5.90 | 5.64 | 5.66 | 21.4M |
| 2024-07-05 | 5.85 | 5.95 | 5.76 | 5.92 | 16.3M |
| 2024-07-04 | 6.00 | 6.03 | 5.84 | 5.87 | 16.1M |
| 2024-07-03 | 6.02 | 6.05 | 5.97 | 6.00 | 12.4M |
| 2024-07-02 | 6.00 | 6.14 | 5.99 | 6.05 | 17.5M |
| 2024-07-01 | 5.98 | 6.04 | 5.84 | 6.03 | 19.6M |
| 2024-06-28 | 5.97 | 6.10 | 5.95 | 5.98 | 21.9M |
| 2024-06-27 | 6.08 | 6.15 | 5.97 | 5.98 | 27.5M |
| 2024-06-26 | 5.79 | 6.12 | 5.73 | 6.12 | 36.1M |
| 2024-06-25 | 5.88 | 5.93 | 5.72 | 5.78 | 22.9M |
| 2024-06-24 | 6.10 | 6.10 | 5.84 | 5.85 | 32.5M |
| 2024-06-21 | 6.12 | 6.17 | 6.04 | 6.09 | 16.9M |
| 2024-06-20 | 6.39 | 6.42 | 6.12 | 6.13 | 27.2M |
| 2024-06-19 | 6.50 | 6.55 | 6.39 | 6.39 | 18.5M |
| 2024-06-18 | 6.44 | 6.51 | 6.41 | 6.49 | 18.1M |
| 2024-06-17 | 6.41 | 6.49 | 6.37 | 6.40 | 17.6M |
| 2024-06-14 | 6.42 | 6.50 | 6.39 | 6.48 | 19.4M |
| 2024-06-13 | 6.48 | 6.52 | 6.43 | 6.44 | 24.7M |
| 2024-06-12 | 6.26 | 6.53 | 6.24 | 6.51 | 42.2M |
| 2024-06-11 | 6.16 | 6.29 | 6.08 | 6.25 | 23.3M |
| 2024-06-07 | 6.15 | 6.24 | 6.11 | 6.20 | 25.2M |
| 2024-06-06 | 6.29 | 6.37 | 6.03 | 6.08 | 37.1M |
| 2024-06-05 | 6.45 | 6.45 | 6.26 | 6.27 | 30.3M |
| 2024-06-04 | 6.49 | 6.50 | 6.35 | 6.48 | 28.0M |
| 2024-06-03 | 6.55 | 6.67 | 6.48 | 6.54 | 29.7M |
| 2024-05-31 | 6.45 | 6.64 | 6.45 | 6.57 | 30.2M |
| 2024-05-30 | 6.43 | 6.52 | 6.37 | 6.44 | 20.6M |
| 2024-05-29 | 6.48 | 6.60 | 6.43 | 6.51 | 26.1M |
| 2024-05-28 | 6.68 | 6.72 | 6.47 | 6.50 | 35.6M |
| 2024-05-27 | 6.58 | 6.75 | 6.52 | 6.74 | 28.9M |
| 2024-05-24 | 6.73 | 6.77 | 6.58 | 6.58 | 28.3M |
| 2024-05-23 | 6.94 | 6.94 | 6.73 | 6.73 | 30.7M |
| 2024-05-22 | 6.84 | 6.97 | 6.80 | 6.95 | 32.5M |
| 2024-05-21 | 6.87 | 7.02 | 6.82 | 6.90 | 40.8M |
| 2024-05-20 | 6.75 | 6.89 | 6.66 | 6.87 | 42.4M |
| 2024-05-17 | 6.85 | 6.87 | 6.71 | 6.80 | 39.6M |
| 2024-05-16 | 6.81 | 6.98 | 6.76 | 6.86 | 46.2M |
| 2024-05-15 | 6.94 | 7.07 | 6.83 | 6.87 | 67.7M |
| 2024-05-14 | 6.79 | 6.92 | 6.72 | 6.90 | 66.1M |
| 2024-05-13 | 6.65 | 6.70 | 6.52 | 6.60 | 32.8M |
| 2024-05-10 | 6.91 | 6.94 | 6.71 | 6.75 | 32.3M |
| 2024-05-09 | 6.80 | 6.93 | 6.80 | 6.88 | 34.1M |
| 2024-05-08 | 7.01 | 7.02 | 6.78 | 6.79 | 52.6M |
| 2024-05-07 | 7.03 | 7.24 | 7.01 | 7.07 | 56.6M |
| 2024-05-06 | 7.22 | 7.25 | 7.00 | 7.07 | 68.9M |
| 2024-04-30 | 7.00 | 7.25 | 6.82 | 7.09 | 97.8M |
| 2024-04-29 | 6.65 | 6.85 | 6.65 | 6.83 | 48.0M |
| 2024-04-26 | 6.36 | 6.60 | 6.34 | 6.57 | 42.7M |
| 2024-04-25 | 6.33 | 6.48 | 6.31 | 6.36 | 32.9M |
| 2024-04-24 | 6.18 | 6.42 | 6.11 | 6.41 | 46.0M |
| 2024-04-23 | 6.19 | 6.33 | 6.15 | 6.17 | 36.3M |
| 2024-04-22 | 6.15 | 6.27 | 6.00 | 6.13 | 31.0M |
| 2024-04-19 | 6.30 | 6.42 | 6.17 | 6.21 | 31.4M |
| 2024-04-18 | 6.35 | 6.48 | 6.20 | 6.34 | 44.6M |
| 2024-04-17 | 6.06 | 6.41 | 6.06 | 6.38 | 54.3M |
| 2024-04-16 | 6.39 | 6.44 | 5.93 | 5.93 | 51.9M |
| 2024-04-15 | 6.60 | 6.64 | 6.25 | 6.45 | 46.0M |
| 2024-04-12 | 6.82 | 6.83 | 6.60 | 6.61 | 36.6M |
| 2024-04-11 | 6.69 | 6.89 | 6.62 | 6.77 | 39.5M |
| 2024-04-10 | 7.00 | 7.01 | 6.66 | 6.72 | 49.2M |
| 2024-04-09 | 7.00 | 7.08 | 6.88 | 7.06 | 31.4M |
| 2024-04-08 | 7.03 | 7.10 | 6.86 | 6.94 | 40.1M |
| 2024-04-03 | 7.24 | 7.27 | 6.98 | 7.01 | 59.0M |
| 2024-04-02 | 7.54 | 7.58 | 7.25 | 7.31 | 62.2M |
| 2024-04-01 | 7.35 | 7.67 | 7.35 | 7.60 | 55.1M |
| 2024-03-29 | 7.44 | 7.48 | 7.11 | 7.31 | 50.7M |
| 2024-03-28 | 7.15 | 7.61 | 7.10 | 7.48 | 73.8M |
| 2024-03-27 | 7.67 | 7.73 | 7.15 | 7.15 | 76.2M |
| 2024-03-26 | 7.90 | 8.04 | 7.55 | 7.67 | 84.3M |
| 2024-03-25 | 8.55 | 8.65 | 7.99 | 8.00 | 107.9M |
| 2024-03-22 | 8.29 | 8.78 | 8.07 | 8.55 | 152.6M |
| 2024-03-21 | 8.43 | 8.60 | 8.32 | 8.36 | 134.9M |
| 2024-03-20 | 7.99 | 8.60 | 7.96 | 8.43 | 166.9M |
| 2024-03-19 | 7.96 | 8.27 | 7.95 | 8.08 | 136.1M |
| 2024-03-18 | 7.85 | 7.98 | 7.73 | 7.95 | 82.3M |
| 2024-03-15 | 7.70 | 7.78 | 7.57 | 7.77 | 52.6M |
| 2024-03-14 | 7.89 | 7.92 | 7.60 | 7.74 | 88.9M |
| 2024-03-13 | 7.88 | 8.12 | 7.78 | 7.99 | 159.8M |
| 2024-03-12 | 7.71 | 7.83 | 7.66 | 7.77 | 67.5M |
| 2024-03-11 | 7.48 | 7.77 | 7.39 | 7.70 | 61.0M |
| 2024-03-08 | 7.54 | 7.57 | 7.38 | 7.49 | 50.5M |
| 2024-03-07 | 7.75 | 7.82 | 7.45 | 7.48 | 88.4M |
| 2024-03-06 | 7.65 | 7.92 | 7.61 | 7.77 | 80.8M |
| 2024-03-05 | 7.81 | 8.03 | 7.70 | 7.77 | 105.6M |
| 2024-03-04 | 7.81 | 8.05 | 7.59 | 7.96 | 131.5M |
| 2024-03-01 | 7.55 | 7.88 | 7.46 | 7.81 | 121.4M |
| 2024-02-29 | 7.13 | 7.59 | 7.13 | 7.58 | 100.0M |
| 2024-02-28 | 7.86 | 8.10 | 7.15 | 7.17 | 161.8M |
| 2024-02-27 | 7.58 | 7.90 | 7.51 | 7.85 | 131.9M |
| 2024-02-26 | 7.80 | 7.90 | 7.45 | 7.68 | 177.0M |
| 2024-02-23 | 7.06 | 7.69 | 7.00 | 7.69 | 156.8M |
| 2024-02-22 | 6.82 | 7.04 | 6.77 | 6.99 | 84.7M |
| 2024-02-21 | 6.75 | 7.06 | 6.65 | 6.83 | 110.0M |
| 2024-02-20 | 6.50 | 7.18 | 6.40 | 7.05 | 128.4M |
| 2024-02-19 | 6.43 | 6.64 | 6.33 | 6.62 | 97.3M |
| 2024-02-08 | 5.77 | 6.14 | 5.76 | 6.12 | 71.7M |
| 2024-02-07 | 5.65 | 6.03 | 5.60 | 5.77 | 77.9M |
| 2024-02-06 | 5.19 | 5.78 | 5.03 | 5.64 | 72.6M |
| 2024-02-05 | 5.90 | 6.04 | 5.45 | 5.45 | 62.3M |
| 2024-02-02 | 6.30 | 6.54 | 5.80 | 6.05 | 61.0M |
| 2024-02-01 | 6.25 | 6.49 | 6.16 | 6.32 | 48.1M |
| 2024-01-31 | 6.64 | 6.85 | 6.38 | 6.39 | 64.1M |
| 2024-01-30 | 6.86 | 6.93 | 6.59 | 6.61 | 41.2M |
| 2024-01-29 | 7.20 | 7.29 | 6.87 | 6.89 | 57.2M |
| 2024-01-26 | 7.23 | 7.51 | 7.14 | 7.26 | 82.1M |
| 2024-01-25 | 6.98 | 7.30 | 6.89 | 7.27 | 62.8M |
| 2024-01-24 | 7.00 | 7.12 | 6.80 | 7.06 | 57.5M |
| 2024-01-23 | 6.78 | 7.05 | 6.62 | 6.98 | 63.4M |
| 2024-01-22 | 7.29 | 7.38 | 6.70 | 6.78 | 66.1M |
| 2024-01-19 | 7.21 | 7.50 | 7.20 | 7.31 | 86.9M |
| 2024-01-18 | 7.20 | 7.31 | 6.99 | 7.23 | 54.5M |
| 2024-01-17 | 7.48 | 7.49 | 7.23 | 7.25 | 42.8M |
| 2024-01-16 | 7.65 | 7.65 | 7.36 | 7.54 | 61.1M |
| 2024-01-15 | 7.70 | 7.83 | 7.65 | 7.69 | 44.8M |
| 2024-01-12 | 8.00 | 8.08 | 7.77 | 7.77 | 53.3M |
| 2024-01-11 | 7.68 | 8.09 | 7.68 | 8.08 | 75.7M |
| 2024-01-10 | 8.02 | 8.02 | 7.72 | 7.72 | 73.6M |
| 2024-01-09 | 8.23 | 8.39 | 7.90 | 8.07 | 81.8M |
| 2024-01-08 | 8.31 | 8.43 | 8.18 | 8.19 | 60.5M |
| 2024-01-05 | 8.58 | 8.66 | 8.29 | 8.33 | 100.9M |
| 2024-01-04 | 8.83 | 8.83 | 8.41 | 8.59 | 99.8M |
| 2024-01-03 | 8.53 | 9.22 | 8.46 | 8.84 | 178.9M |
| 2024-01-02 | 8.71 | 9.07 | 8.48 | 8.53 | 117.0M |