15.72
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 7.55 | 7.77 | 7.49 | 7.76 | 0.0M |
| 2024-12-30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.0M |
| 2024-12-27 | 7.50 | 8.50 | 7.49 | 8.50 | 0.0M |
| 2024-12-26 | 8.28 | 8.30 | 8.00 | 8.04 | 0.0M |
| 2024-12-24 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0M |
| 2024-12-23 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0M |
| 2024-12-20 | 8.00 | 9.00 | 8.00 | 8.00 | 0.0M |
| 2024-12-19 | 7.70 | 8.21 | 7.50 | 8.21 | 0.0M |
| 2024-12-18 | 8.17 | 8.50 | 8.17 | 8.50 | 0.0M |
| 2024-12-17 | 8.00 | 8.40 | 7.77 | 8.35 | 0.0M |
| 2024-12-16 | 7.97 | 8.30 | 7.80 | 8.28 | 0.0M |
| 2024-12-13 | 8.00 | 8.00 | 7.50 | 7.99 | 0.0M |
| 2024-12-12 | 8.00 | 8.40 | 8.00 | 8.00 | 0.0M |
| 2024-12-11 | 8.00 | 8.50 | 8.00 | 8.19 | 0.0M |
| 2024-12-10 | 8.00 | 8.00 | 7.50 | 7.90 | 0.0M |
| 2024-12-09 | 8.15 | 8.15 | 7.70 | 8.00 | 0.0M |
| 2024-12-06 | 8.00 | 9.00 | 7.85 | 7.85 | 0.0M |
| 2024-12-05 | 7.80 | 8.40 | 7.80 | 8.00 | 0.0M |
| 2024-12-04 | 7.80 | 8.30 | 7.80 | 8.30 | 0.0M |
| 2024-12-03 | 8.30 | 8.30 | 8.30 | 8.30 | 0.0M |
| 2024-12-02 | 8.38 | 8.38 | 8.25 | 8.25 | 0.0M |
| 2024-11-29 | 7.80 | 8.50 | 7.80 | 8.25 | 0.0M |
| 2024-11-28 | 7.70 | 8.45 | 7.70 | 8.25 | 0.0M |
| 2024-11-27 | 8.10 | 8.45 | 8.00 | 8.45 | 0.0M |
| 2024-11-26 | 8.00 | 8.50 | 8.00 | 8.50 | 0.0M |
| 2024-11-25 | 8.10 | 8.50 | 8.01 | 8.06 | 0.0M |
| 2024-11-22 | 8.50 | 8.75 | 8.50 | 8.75 | 0.0M |
| 2024-11-21 | 8.00 | 9.50 | 8.00 | 8.75 | 0.0M |
| 2024-11-20 | 9.50 | 9.50 | 8.12 | 8.99 | 0.0M |
| 2024-11-19 | 9.50 | 9.50 | 8.15 | 9.00 | 0.0M |
| 2024-11-18 | 9.12 | 9.12 | 9.08 | 9.08 | 0.0M |
| 2024-11-15 | 9.05 | 9.50 | 9.05 | 9.50 | 0.0M |
| 2024-11-14 | 9.12 | 9.12 | 8.20 | 9.12 | 0.0M |
| 2024-11-13 | 9.50 | 9.50 | 8.80 | 9.42 | 0.0M |
| 2024-11-12 | 9.00 | 9.00 | 8.20 | 9.00 | 0.0M |
| 2024-11-11 | 9.80 | 9.80 | 9.00 | 9.49 | 0.0M |
| 2024-11-08 | 9.85 | 9.85 | 8.65 | 9.15 | 0.0M |
| 2024-11-07 | 9.49 | 10.00 | 8.50 | 10.00 | 0.0M |
| 2024-11-06 | 9.19 | 9.49 | 8.05 | 9.49 | 0.0M |
| 2024-11-05 | 9.50 | 9.50 | 9.20 | 9.20 | 0.0M |
| 2024-11-04 | 9.19 | 9.20 | 8.76 | 9.15 | 0.0M |
| 2024-11-01 | 8.20 | 9.98 | 8.00 | 9.98 | 0.0M |
| 2024-10-31 | 8.40 | 9.50 | 8.40 | 9.30 | 0.0M |
| 2024-10-30 | 8.00 | 9.33 | 8.00 | 9.33 | 0.0M |
| 2024-10-29 | 8.30 | 8.50 | 7.75 | 8.50 | 0.0M |
| 2024-10-28 | 8.40 | 8.90 | 8.05 | 8.90 | 0.0M |
| 2024-10-25 | 8.95 | 9.00 | 8.00 | 8.00 | 0.0M |
| 2024-10-24 | 8.95 | 8.95 | 8.00 | 8.95 | 0.0M |
| 2024-10-23 | 8.25 | 8.98 | 8.01 | 8.01 | 0.0M |
| 2024-10-22 | 8.29 | 8.29 | 8.29 | 8.29 | 0.0M |
| 2024-10-21 | 8.95 | 8.95 | 8.00 | 8.00 | 0.0M |
| 2024-10-18 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-10-17 | 8.65 | 8.65 | 7.29 | 8.61 | 0.0M |
| 2024-10-16 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0M |
| 2024-10-15 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0M |
| 2024-10-14 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0M |
| 2024-10-11 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0M |
| 2024-10-10 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2024-10-09 | 8.75 | 8.75 | 8.20 | 8.20 | 0.0M |
| 2024-10-08 | 8.49 | 8.49 | 8.49 | 8.49 | 0.0M |
| 2024-10-07 | 8.88 | 8.88 | 7.02 | 8.62 | 0.0M |
| 2024-10-04 | 8.49 | 8.49 | 8.00 | 8.00 | 0.0M |
| 2024-10-03 | 8.49 | 8.75 | 7.49 | 8.00 | 0.0M |
| 2024-10-02 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2024-10-01 | 8.95 | 8.95 | 8.26 | 8.50 | 0.0M |
| 2024-09-30 | 8.75 | 8.75 | 8.45 | 8.45 | 0.0M |
| 2024-09-27 | 8.70 | 8.70 | 8.60 | 8.70 | 0.0M |
| 2024-09-26 | 8.35 | 9.20 | 7.70 | 8.80 | 0.0M |
| 2024-09-25 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0M |
| 2024-09-24 | 8.95 | 8.95 | 8.00 | 8.50 | 0.0M |
| 2024-09-23 | 8.99 | 8.99 | 8.50 | 8.50 | 0.0M |
| 2024-09-20 | 7.50 | 9.00 | 7.50 | 8.60 | 0.0M |
| 2024-09-19 | 8.98 | 8.98 | 8.50 | 8.50 | 0.0M |
| 2024-09-18 | 9.00 | 9.00 | 8.48 | 8.48 | 0.0M |
| 2024-09-16 | 8.49 | 9.49 | 8.49 | 9.49 | 0.0M |
| 2024-09-13 | 8.61 | 8.61 | 8.61 | 8.61 | 0.0M |
| 2024-09-12 | 8.61 | 8.61 | 8.45 | 8.45 | 0.0M |
| 2024-09-11 | 8.80 | 8.80 | 8.75 | 8.75 | 0.0M |
| 2024-09-10 | 8.50 | 8.73 | 8.00 | 8.73 | 0.0M |
| 2024-09-09 | 8.40 | 9.23 | 8.40 | 8.40 | 0.0M |
| 2024-09-06 | 8.88 | 9.45 | 8.05 | 8.50 | 0.0M |
| 2024-09-05 | 8.99 | 8.99 | 8.45 | 8.49 | 0.0M |
| 2024-09-04 | 8.50 | 9.00 | 8.30 | 8.30 | 0.0M |
| 2024-09-03 | 8.00 | 9.31 | 7.90 | 8.70 | 0.0M |
| 2024-09-02 | 9.50 | 9.50 | 8.00 | 9.00 | 0.0M |
| 2024-08-30 | 7.55 | 9.46 | 7.55 | 8.65 | 0.0M |
| 2024-08-29 | 9.40 | 9.40 | 8.05 | 8.46 | 0.0M |
| 2024-08-28 | 10.80 | 10.80 | 9.01 | 9.65 | 0.0M |
| 2024-08-27 | 11.70 | 11.70 | 10.01 | 10.01 | 0.0M |
| 2024-08-26 | 11.90 | 11.90 | 11.25 | 11.49 | 0.0M |
| 2024-08-23 | 11.50 | 11.50 | 11.25 | 11.25 | 0.0M |
| 2024-08-22 | 12.97 | 12.97 | 10.73 | 10.75 | 0.0M |
| 2024-08-21 | 11.83 | 14.00 | 11.83 | 13.45 | 0.0M |
| 2024-08-20 | 10.80 | 13.20 | 10.80 | 12.70 | 0.0M |
| 2024-08-19 | 12.00 | 12.48 | 12.00 | 12.48 | 0.0M |
| 2024-08-16 | 12.00 | 12.45 | 12.00 | 12.45 | 0.0M |
| 2024-08-15 | 12.42 | 12.44 | 12.00 | 12.00 | 0.0M |
| 2024-08-13 | 10.79 | 11.99 | 10.79 | 11.89 | 0.0M |
| 2024-08-12 | 12.50 | 12.50 | 11.00 | 11.99 | 0.0M |
| 2024-08-09 | 11.85 | 12.49 | 11.70 | 11.99 | 0.0M |
| 2024-08-08 | 11.95 | 11.95 | 11.85 | 11.85 | 0.0M |
| 2024-08-07 | 11.11 | 11.95 | 10.25 | 11.50 | 0.0M |
| 2024-08-06 | 12.47 | 12.47 | 10.67 | 11.98 | 0.0M |
| 2024-08-05 | 12.50 | 13.50 | 11.80 | 11.80 | 0.0M |
| 2024-08-02 | 11.71 | 12.98 | 11.00 | 12.90 | 0.1M |
| 2024-08-01 | 11.94 | 11.94 | 10.60 | 11.89 | 0.0M |
| 2024-07-31 | 9.01 | 10.95 | 9.01 | 10.95 | 0.0M |
| 2024-07-30 | 10.35 | 10.35 | 9.02 | 10.35 | 0.0M |
| 2024-07-29 | 10.30 | 10.30 | 9.01 | 10.06 | 0.0M |
| 2024-07-26 | 9.84 | 10.00 | 8.50 | 9.99 | 0.0M |
| 2024-07-25 | 8.43 | 9.00 | 8.39 | 9.00 | 0.1M |
| 2024-07-24 | 7.25 | 8.25 | 7.25 | 8.00 | 0.1M |
| 2024-07-23 | 6.05 | 8.00 | 6.05 | 7.50 | 0.1M |
| 2024-07-22 | 7.95 | 7.95 | 7.80 | 7.80 | 0.0M |
| 2024-07-19 | 7.00 | 7.87 | 7.00 | 7.00 | 0.0M |
| 2024-07-18 | 6.50 | 7.00 | 6.25 | 7.00 | 0.2M |
| 2024-07-15 | 5.95 | 6.00 | 5.95 | 6.00 | 0.0M |
| 2024-07-09 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0M |
| 2024-07-04 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0M |
| 2024-06-20 | 4.40 | 5.00 | 4.40 | 5.00 | 0.0M |
| 2024-06-06 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2024-06-04 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0M |
| 2024-05-30 | 5.06 | 5.12 | 5.06 | 5.12 | 0.0M |
| 2024-05-08 | 5.75 | 6.00 | 5.75 | 6.00 | 0.0M |
| 2024-05-06 | 5.95 | 6.00 | 5.95 | 6.00 | 0.0M |
| 2024-05-03 | 5.75 | 5.90 | 5.75 | 5.90 | 0.0M |
| 2024-04-29 | 5.00 | 5.10 | 5.00 | 5.10 | 0.0M |
| 2024-04-25 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-04-16 | 4.67 | 4.67 | 4.65 | 4.65 | 0.0M |
| 2024-04-03 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-03-28 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-03-19 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-03-08 | 5.00 | 5.50 | 5.00 | 5.50 | 0.0M |
| 2024-03-07 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-03-06 | 6.00 | 6.40 | 4.50 | 6.00 | 0.0M |
| 2024-02-20 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2024-01-08 | 5.70 | 5.80 | 5.70 | 5.80 | 0.0M |
| 2024-01-05 | 5.60 | 5.80 | 5.60 | 5.80 | 0.0M |
| 2024-01-04 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2024-01-03 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2024-01-01 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |