3.89
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 2.85 | 2.87 | 2.77 | 2.78 | 46.0M |
| 2024-12-30 | 2.89 | 2.90 | 2.83 | 2.86 | 38.6M |
| 2024-12-27 | 2.88 | 2.92 | 2.87 | 2.89 | 38.7M |
| 2024-12-26 | 2.86 | 2.90 | 2.85 | 2.88 | 29.7M |
| 2024-12-25 | 2.92 | 2.93 | 2.84 | 2.86 | 44.5M |
| 2024-12-24 | 2.91 | 2.93 | 2.89 | 2.93 | 33.9M |
| 2024-12-23 | 2.98 | 2.99 | 2.90 | 2.91 | 54.5M |
| 2024-12-20 | 3.01 | 3.02 | 2.98 | 2.98 | 39.4M |
| 2024-12-19 | 3.01 | 3.03 | 2.98 | 3.02 | 43.7M |
| 2024-12-18 | 3.04 | 3.08 | 3.03 | 3.04 | 42.2M |
| 2024-12-17 | 3.08 | 3.11 | 3.04 | 3.05 | 52.7M |
| 2024-12-16 | 3.10 | 3.12 | 3.07 | 3.09 | 49.4M |
| 2024-12-13 | 3.20 | 3.20 | 3.10 | 3.10 | 82.3M |
| 2024-12-12 | 3.21 | 3.25 | 3.17 | 3.22 | 65.8M |
| 2024-12-11 | 3.15 | 3.25 | 3.13 | 3.20 | 78.3M |
| 2024-12-10 | 3.20 | 3.23 | 3.14 | 3.15 | 82.9M |
| 2024-12-09 | 3.18 | 3.26 | 3.11 | 3.14 | 71.7M |
| 2024-12-06 | 3.07 | 3.18 | 3.07 | 3.17 | 82.5M |
| 2024-12-05 | 3.05 | 3.08 | 3.03 | 3.08 | 41.0M |
| 2024-12-04 | 3.10 | 3.11 | 3.04 | 3.05 | 43.7M |
| 2024-12-03 | 3.11 | 3.13 | 3.06 | 3.10 | 48.5M |
| 2024-12-02 | 3.05 | 3.14 | 3.05 | 3.12 | 55.3M |
| 2024-11-29 | 3.03 | 3.08 | 2.99 | 3.06 | 54.3M |
| 2024-11-28 | 3.01 | 3.05 | 3.00 | 3.02 | 44.8M |
| 2024-11-27 | 3.01 | 3.02 | 2.92 | 3.02 | 52.9M |
| 2024-11-26 | 2.99 | 3.06 | 2.98 | 3.01 | 56.4M |
| 2024-11-25 | 3.01 | 3.07 | 2.97 | 3.01 | 63.2M |
| 2024-11-22 | 3.09 | 3.16 | 3.00 | 3.00 | 93.1M |
| 2024-11-21 | 3.08 | 3.11 | 3.05 | 3.08 | 50.0M |
| 2024-11-20 | 3.07 | 3.09 | 3.04 | 3.08 | 48.2M |
| 2024-11-19 | 3.04 | 3.08 | 3.01 | 3.08 | 59.8M |
| 2024-11-18 | 3.08 | 3.11 | 3.00 | 3.02 | 80.5M |
| 2024-11-15 | 3.06 | 3.10 | 3.00 | 3.01 | 64.0M |
| 2024-11-14 | 3.14 | 3.17 | 3.06 | 3.07 | 59.9M |
| 2024-11-13 | 3.15 | 3.22 | 3.13 | 3.16 | 55.4M |
| 2024-11-12 | 3.24 | 3.26 | 3.13 | 3.16 | 77.5M |
| 2024-11-11 | 3.30 | 3.30 | 3.21 | 3.26 | 76.0M |
| 2024-11-08 | 3.42 | 3.43 | 3.27 | 3.29 | 105.0M |
| 2024-11-07 | 3.24 | 3.36 | 3.16 | 3.36 | 114.0M |
| 2024-11-06 | 3.29 | 3.42 | 3.25 | 3.35 | 128.8M |
| 2024-11-05 | 3.16 | 3.28 | 3.14 | 3.27 | 94.3M |
| 2024-11-04 | 3.16 | 3.18 | 3.10 | 3.16 | 68.8M |
| 2024-11-01 | 3.11 | 3.23 | 3.10 | 3.15 | 125.9M |
| 2024-10-31 | 3.22 | 3.23 | 3.06 | 3.12 | 151.6M |
| 2024-10-30 | 3.29 | 3.36 | 3.26 | 3.32 | 58.7M |
| 2024-10-29 | 3.35 | 3.39 | 3.29 | 3.31 | 61.9M |
| 2024-10-28 | 3.26 | 3.36 | 3.25 | 3.35 | 69.6M |
| 2024-10-25 | 3.27 | 3.32 | 3.26 | 3.29 | 58.9M |
| 2024-10-24 | 3.26 | 3.29 | 3.21 | 3.28 | 64.3M |
| 2024-10-23 | 3.28 | 3.34 | 3.22 | 3.30 | 93.3M |
| 2024-10-22 | 3.26 | 3.28 | 3.18 | 3.24 | 90.6M |
| 2024-10-21 | 3.24 | 3.36 | 3.23 | 3.29 | 149.2M |
| 2024-10-18 | 3.07 | 3.17 | 3.06 | 3.13 | 87.0M |
| 2024-10-17 | 3.09 | 3.11 | 3.05 | 3.06 | 51.2M |
| 2024-10-16 | 3.02 | 3.11 | 3.01 | 3.09 | 59.8M |
| 2024-10-15 | 3.11 | 3.12 | 3.03 | 3.04 | 61.4M |
| 2024-10-14 | 3.07 | 3.13 | 3.02 | 3.11 | 82.2M |
| 2024-10-11 | 3.17 | 3.17 | 3.00 | 3.03 | 77.4M |
| 2024-10-10 | 3.01 | 3.13 | 2.98 | 3.07 | 95.4M |
| 2024-10-09 | 3.19 | 3.24 | 3.00 | 3.00 | 139.3M |
| 2024-10-08 | 3.54 | 3.54 | 3.15 | 3.26 | 192.2M |
| 2024-09-30 | 3.09 | 3.23 | 3.02 | 3.22 | 150.6M |
| 2024-09-27 | 2.94 | 3.00 | 2.94 | 2.97 | 57.3M |
| 2024-09-26 | 2.83 | 2.92 | 2.82 | 2.92 | 63.6M |
| 2024-09-25 | 2.83 | 2.92 | 2.82 | 2.83 | 71.7M |
| 2024-09-24 | 2.72 | 2.80 | 2.72 | 2.79 | 57.0M |
| 2024-09-23 | 2.68 | 2.73 | 2.67 | 2.72 | 40.0M |
| 2024-09-20 | 2.65 | 2.70 | 2.63 | 2.69 | 47.2M |
| 2024-09-19 | 2.57 | 2.65 | 2.52 | 2.65 | 58.7M |
| 2024-09-18 | 2.55 | 2.57 | 2.51 | 2.56 | 28.3M |
| 2024-09-13 | 2.56 | 2.59 | 2.54 | 2.55 | 33.3M |
| 2024-09-12 | 2.53 | 2.56 | 2.52 | 2.53 | 23.3M |
| 2024-09-11 | 2.51 | 2.53 | 2.49 | 2.52 | 23.4M |
| 2024-09-10 | 2.53 | 2.54 | 2.47 | 2.51 | 30.2M |
| 2024-09-09 | 2.54 | 2.55 | 2.51 | 2.52 | 31.9M |
| 2024-09-06 | 2.58 | 2.59 | 2.55 | 2.56 | 24.6M |
| 2024-09-05 | 2.57 | 2.60 | 2.55 | 2.57 | 26.7M |
| 2024-09-04 | 2.58 | 2.60 | 2.56 | 2.57 | 27.0M |
| 2024-09-03 | 2.61 | 2.63 | 2.58 | 2.60 | 23.5M |
| 2024-09-02 | 2.63 | 2.65 | 2.59 | 2.60 | 38.1M |
| 2024-08-30 | 2.60 | 2.67 | 2.57 | 2.63 | 46.7M |
| 2024-08-29 | 2.56 | 2.61 | 2.54 | 2.60 | 30.4M |
| 2024-08-28 | 2.56 | 2.59 | 2.55 | 2.56 | 22.3M |
| 2024-08-27 | 2.62 | 2.62 | 2.55 | 2.56 | 28.7M |
| 2024-08-26 | 2.60 | 2.64 | 2.59 | 2.62 | 26.2M |
| 2024-08-23 | 2.57 | 2.60 | 2.56 | 2.58 | 20.3M |
| 2024-08-22 | 2.64 | 2.64 | 2.57 | 2.58 | 29.8M |
| 2024-08-21 | 2.62 | 2.65 | 2.60 | 2.64 | 24.3M |
| 2024-08-20 | 2.67 | 2.69 | 2.61 | 2.62 | 40.2M |
| 2024-08-19 | 2.65 | 2.72 | 2.64 | 2.67 | 57.9M |
| 2024-08-16 | 2.67 | 2.69 | 2.63 | 2.63 | 30.7M |
| 2024-08-15 | 2.62 | 2.68 | 2.60 | 2.65 | 28.6M |
| 2024-08-14 | 2.64 | 2.65 | 2.62 | 2.62 | 20.4M |
| 2024-08-13 | 2.66 | 2.67 | 2.62 | 2.65 | 21.6M |
| 2024-08-12 | 2.65 | 2.66 | 2.63 | 2.64 | 20.7M |
| 2024-08-09 | 2.66 | 2.70 | 2.64 | 2.65 | 36.5M |
| 2024-08-08 | 2.64 | 2.66 | 2.60 | 2.64 | 30.1M |
| 2024-08-07 | 2.65 | 2.67 | 2.62 | 2.64 | 27.5M |
| 2024-08-06 | 2.65 | 2.70 | 2.62 | 2.65 | 38.6M |
| 2024-08-05 | 2.69 | 2.73 | 2.65 | 2.65 | 39.5M |
| 2024-08-02 | 2.70 | 2.74 | 2.68 | 2.72 | 38.9M |
| 2024-08-01 | 2.75 | 2.77 | 2.71 | 2.72 | 45.5M |
| 2024-07-31 | 2.64 | 2.73 | 2.63 | 2.72 | 47.3M |
| 2024-07-30 | 2.63 | 2.64 | 2.59 | 2.64 | 26.1M |
| 2024-07-29 | 2.62 | 2.65 | 2.60 | 2.63 | 31.9M |
| 2024-07-26 | 2.54 | 2.62 | 2.53 | 2.61 | 43.3M |
| 2024-07-25 | 2.55 | 2.57 | 2.52 | 2.54 | 40.0M |
| 2024-07-24 | 2.62 | 2.63 | 2.56 | 2.57 | 50.6M |
| 2024-07-23 | 2.70 | 2.72 | 2.62 | 2.63 | 54.3M |
| 2024-07-22 | 2.70 | 2.73 | 2.67 | 2.69 | 43.0M |
| 2024-07-19 | 2.77 | 2.77 | 2.69 | 2.73 | 59.4M |
| 2024-07-18 | 2.81 | 2.84 | 2.76 | 2.82 | 55.2M |
| 2024-07-17 | 2.97 | 3.00 | 2.86 | 2.86 | 67.5M |
| 2024-07-16 | 2.92 | 2.96 | 2.89 | 2.94 | 48.3M |
| 2024-07-15 | 2.91 | 2.95 | 2.87 | 2.92 | 46.3M |
| 2024-07-12 | 2.97 | 2.98 | 2.91 | 2.92 | 59.2M |
| 2024-07-11 | 2.85 | 2.95 | 2.84 | 2.95 | 85.6M |
| 2024-07-10 | 2.82 | 2.88 | 2.80 | 2.82 | 63.9M |
| 2024-07-09 | 2.78 | 2.83 | 2.73 | 2.82 | 49.3M |
| 2024-07-08 | 2.87 | 2.88 | 2.76 | 2.79 | 49.6M |
| 2024-07-05 | 2.76 | 2.85 | 2.73 | 2.85 | 55.8M |
| 2024-07-04 | 2.85 | 2.88 | 2.75 | 2.76 | 45.6M |
| 2024-07-03 | 2.82 | 2.83 | 2.79 | 2.82 | 28.4M |
| 2024-07-02 | 2.83 | 2.87 | 2.80 | 2.81 | 40.5M |
| 2024-07-01 | 2.78 | 2.84 | 2.78 | 2.83 | 44.4M |
| 2024-06-28 | 2.75 | 2.80 | 2.73 | 2.78 | 50.5M |
| 2024-06-27 | 2.79 | 2.81 | 2.73 | 2.73 | 39.2M |
| 2024-06-26 | 2.76 | 2.82 | 2.73 | 2.82 | 46.3M |
| 2024-06-25 | 2.75 | 2.80 | 2.73 | 2.77 | 50.1M |
| 2024-06-24 | 2.77 | 2.80 | 2.72 | 2.75 | 66.0M |
| 2024-06-21 | 2.90 | 2.91 | 2.83 | 2.84 | 47.7M |
| 2024-06-20 | 2.91 | 2.94 | 2.86 | 2.87 | 48.1M |
| 2024-06-19 | 2.89 | 2.94 | 2.88 | 2.90 | 50.5M |
| 2024-06-18 | 2.89 | 2.91 | 2.85 | 2.89 | 45.2M |
| 2024-06-17 | 2.91 | 2.93 | 2.87 | 2.87 | 66.9M |
| 2024-06-14 | 2.90 | 2.95 | 2.89 | 2.95 | 101.4M |
| 2024-06-13 | 2.95 | 2.96 | 2.88 | 2.92 | 57.4M |
| 2024-06-12 | 2.92 | 2.97 | 2.90 | 2.95 | 52.9M |
| 2024-06-11 | 2.95 | 2.95 | 2.89 | 2.93 | 84.8M |
| 2024-06-07 | 3.06 | 3.10 | 3.01 | 3.07 | 79.9M |
| 2024-06-06 | 3.05 | 3.09 | 2.98 | 3.00 | 79.2M |
| 2024-06-05 | 3.05 | 3.05 | 2.99 | 3.01 | 65.5M |
| 2024-06-04 | 3.06 | 3.13 | 3.04 | 3.10 | 63.2M |
| 2024-06-03 | 3.11 | 3.13 | 3.02 | 3.05 | 93.4M |
| 2024-05-31 | 3.11 | 3.16 | 3.10 | 3.13 | 66.0M |
| 2024-05-30 | 3.26 | 3.28 | 3.11 | 3.12 | 146.0M |
| 2024-05-29 | 3.12 | 3.36 | 3.10 | 3.31 | 222.4M |
| 2024-05-28 | 3.18 | 3.22 | 3.12 | 3.13 | 131.3M |
| 2024-05-27 | 3.09 | 3.13 | 3.06 | 3.11 | 80.3M |
| 2024-05-24 | 3.07 | 3.13 | 3.07 | 3.09 | 92.6M |
| 2024-05-23 | 3.15 | 3.17 | 3.07 | 3.10 | 155.5M |
| 2024-05-22 | 3.37 | 3.45 | 3.29 | 3.30 | 152.2M |
| 2024-05-21 | 3.60 | 3.64 | 3.35 | 3.36 | 288.2M |
| 2024-05-20 | 3.50 | 3.55 | 3.40 | 3.55 | 251.3M |
| 2024-05-17 | 3.19 | 3.27 | 3.13 | 3.23 | 104.1M |
| 2024-05-16 | 3.34 | 3.35 | 3.18 | 3.19 | 133.8M |
| 2024-05-15 | 3.13 | 3.35 | 3.09 | 3.23 | 177.9M |
| 2024-05-14 | 3.14 | 3.18 | 3.10 | 3.14 | 80.3M |
| 2024-05-13 | 3.16 | 3.16 | 3.09 | 3.12 | 95.2M |
| 2024-05-10 | 3.29 | 3.35 | 3.13 | 3.23 | 174.8M |
| 2024-05-09 | 3.09 | 3.20 | 3.08 | 3.18 | 106.5M |
| 2024-05-08 | 3.09 | 3.15 | 3.04 | 3.10 | 75.8M |
| 2024-05-07 | 3.16 | 3.18 | 3.10 | 3.12 | 90.9M |
| 2024-05-06 | 3.07 | 3.14 | 3.04 | 3.13 | 91.9M |
| 2024-04-30 | 3.17 | 3.21 | 3.08 | 3.09 | 103.9M |
| 2024-04-29 | 3.16 | 3.19 | 3.10 | 3.17 | 107.7M |
| 2024-04-26 | 3.10 | 3.21 | 3.09 | 3.20 | 120.4M |
| 2024-04-25 | 3.05 | 3.14 | 3.02 | 3.10 | 87.9M |
| 2024-04-24 | 3.00 | 3.10 | 2.98 | 3.09 | 121.9M |
| 2024-04-23 | 3.10 | 3.12 | 2.97 | 2.99 | 205.3M |
| 2024-04-22 | 3.34 | 3.46 | 3.17 | 3.18 | 199.9M |
| 2024-04-19 | 3.31 | 3.45 | 3.27 | 3.36 | 246.9M |
| 2024-04-18 | 3.17 | 3.35 | 3.13 | 3.34 | 230.0M |
| 2024-04-17 | 3.11 | 3.24 | 3.11 | 3.20 | 171.1M |
| 2024-04-16 | 3.27 | 3.36 | 3.09 | 3.10 | 252.1M |
| 2024-04-15 | 3.34 | 3.41 | 3.21 | 3.29 | 356.1M |
| 2024-04-12 | 3.58 | 3.59 | 3.38 | 3.57 | 420.8M |
| 2024-04-11 | 3.40 | 3.60 | 3.31 | 3.49 | 413.8M |
| 2024-04-10 | 3.75 | 3.80 | 3.43 | 3.56 | 442.7M |
| 2024-04-09 | 3.61 | 3.82 | 3.50 | 3.69 | 651.5M |
| 2024-04-08 | 3.43 | 3.61 | 3.37 | 3.61 | 357.2M |
| 2024-04-03 | 3.05 | 3.28 | 3.02 | 3.28 | 269.9M |
| 2024-04-02 | 2.93 | 3.01 | 2.92 | 2.98 | 70.1M |
| 2024-04-01 | 2.91 | 3.02 | 2.90 | 2.94 | 89.8M |
| 2024-03-29 | 2.81 | 2.87 | 2.81 | 2.87 | 60.6M |
| 2024-03-28 | 2.74 | 2.80 | 2.73 | 2.78 | 41.3M |
| 2024-03-27 | 2.78 | 2.81 | 2.74 | 2.75 | 35.5M |
| 2024-03-26 | 2.78 | 2.81 | 2.75 | 2.78 | 41.4M |
| 2024-03-25 | 2.78 | 2.85 | 2.77 | 2.79 | 53.6M |
| 2024-03-22 | 2.84 | 2.86 | 2.76 | 2.79 | 62.4M |
| 2024-03-21 | 2.86 | 2.91 | 2.82 | 2.87 | 70.4M |
| 2024-03-20 | 2.79 | 2.84 | 2.76 | 2.83 | 60.5M |
| 2024-03-19 | 2.83 | 2.88 | 2.79 | 2.80 | 66.8M |
| 2024-03-18 | 2.85 | 2.87 | 2.78 | 2.83 | 88.5M |
| 2024-03-15 | 2.69 | 2.84 | 2.66 | 2.82 | 121.5M |
| 2024-03-14 | 2.69 | 2.80 | 2.68 | 2.71 | 83.3M |
| 2024-03-13 | 2.64 | 2.66 | 2.61 | 2.63 | 28.0M |
| 2024-03-12 | 2.69 | 2.70 | 2.64 | 2.65 | 30.4M |
| 2024-03-11 | 2.71 | 2.74 | 2.67 | 2.70 | 35.9M |
| 2024-03-08 | 2.69 | 2.71 | 2.66 | 2.70 | 43.1M |
| 2024-03-07 | 2.63 | 2.74 | 2.62 | 2.70 | 74.7M |
| 2024-03-06 | 2.62 | 2.64 | 2.58 | 2.62 | 32.4M |
| 2024-03-05 | 2.62 | 2.69 | 2.61 | 2.63 | 48.4M |
| 2024-03-04 | 2.62 | 2.64 | 2.59 | 2.60 | 28.1M |
| 2024-03-01 | 2.60 | 2.62 | 2.59 | 2.61 | 23.6M |
| 2024-02-29 | 2.56 | 2.62 | 2.55 | 2.61 | 32.1M |
| 2024-02-28 | 2.61 | 2.65 | 2.58 | 2.58 | 47.4M |
| 2024-02-27 | 2.57 | 2.61 | 2.56 | 2.61 | 23.4M |
| 2024-02-26 | 2.59 | 2.63 | 2.57 | 2.58 | 29.3M |
| 2024-02-23 | 2.58 | 2.59 | 2.55 | 2.59 | 25.6M |
| 2024-02-22 | 2.56 | 2.58 | 2.54 | 2.57 | 22.2M |
| 2024-02-21 | 2.55 | 2.62 | 2.52 | 2.56 | 36.3M |
| 2024-02-20 | 2.57 | 2.57 | 2.52 | 2.56 | 23.8M |
| 2024-02-19 | 2.56 | 2.60 | 2.53 | 2.57 | 43.2M |
| 2024-02-08 | 2.51 | 2.63 | 2.51 | 2.57 | 57.6M |
| 2024-02-07 | 2.40 | 2.54 | 2.39 | 2.54 | 54.6M |
| 2024-02-06 | 2.22 | 2.45 | 2.20 | 2.42 | 50.1M |
| 2024-02-05 | 2.35 | 2.35 | 2.18 | 2.26 | 52.8M |
| 2024-02-02 | 2.43 | 2.46 | 2.30 | 2.37 | 35.4M |
| 2024-02-01 | 2.44 | 2.48 | 2.40 | 2.43 | 27.8M |
| 2024-01-31 | 2.51 | 2.53 | 2.44 | 2.45 | 28.8M |
| 2024-01-30 | 2.55 | 2.58 | 2.50 | 2.51 | 27.9M |
| 2024-01-29 | 2.60 | 2.61 | 2.55 | 2.57 | 23.6M |
| 2024-01-26 | 2.55 | 2.61 | 2.55 | 2.59 | 27.6M |
| 2024-01-25 | 2.47 | 2.57 | 2.46 | 2.56 | 28.6M |
| 2024-01-24 | 2.43 | 2.49 | 2.38 | 2.48 | 31.0M |
| 2024-01-23 | 2.39 | 2.44 | 2.34 | 2.43 | 29.4M |
| 2024-01-22 | 2.52 | 2.53 | 2.38 | 2.40 | 34.2M |
| 2024-01-19 | 2.54 | 2.54 | 2.51 | 2.53 | 19.2M |
| 2024-01-18 | 2.57 | 2.57 | 2.46 | 2.53 | 42.5M |
| 2024-01-17 | 2.63 | 2.64 | 2.58 | 2.58 | 23.9M |
| 2024-01-16 | 2.66 | 2.67 | 2.61 | 2.65 | 19.5M |
| 2024-01-15 | 2.67 | 2.68 | 2.65 | 2.66 | 20.0M |
| 2024-01-12 | 2.65 | 2.70 | 2.65 | 2.66 | 23.9M |
| 2024-01-11 | 2.64 | 2.68 | 2.62 | 2.66 | 21.5M |
| 2024-01-10 | 2.66 | 2.67 | 2.63 | 2.64 | 15.4M |
| 2024-01-09 | 2.63 | 2.68 | 2.61 | 2.66 | 20.3M |
| 2024-01-08 | 2.68 | 2.70 | 2.63 | 2.64 | 21.7M |
| 2024-01-05 | 2.70 | 2.73 | 2.68 | 2.69 | 19.0M |
| 2024-01-04 | 2.70 | 2.71 | 2.68 | 2.70 | 16.2M |
| 2024-01-03 | 2.71 | 2.73 | 2.70 | 2.71 | 23.4M |
| 2024-01-02 | 2.68 | 2.73 | 2.68 | 2.72 | 28.2M |