8.25
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 | 8.20 | 8.30 | 8.15 | 8.25 | 0.9M |
| 2025-09-25 | 8.15 | 8.20 | 8.10 | 8.20 | 0.9M |
| 2025-09-24 | 8.05 | 8.15 | 8.00 | 8.15 | 2.3M |
| 2025-09-23 | 8.30 | 8.30 | 8.05 | 8.05 | 3.5M |
| 2025-09-22 | 8.40 | 8.40 | 8.25 | 8.35 | 1.6M |
| 2025-09-19 | 8.25 | 8.40 | 8.25 | 8.30 | 1.6M |
| 2025-09-18 | 8.35 | 8.45 | 8.15 | 8.25 | 4.3M |
| 2025-09-17 | 8.45 | 8.50 | 8.40 | 8.40 | 1.6M |
| 2025-09-16 | 8.35 | 8.50 | 8.30 | 8.45 | 2.2M |
| 2025-09-15 | 8.40 | 8.40 | 8.25 | 8.35 | 1.6M |
| 2025-09-12 | 8.45 | 8.45 | 8.35 | 8.40 | 2.1M |
| 2025-09-11 | 8.45 | 8.50 | 8.35 | 8.40 | 4.8M |
| 2025-09-10 | 8.65 | 8.75 | 8.55 | 8.70 | 6.5M |
| 2025-09-09 | 8.60 | 8.70 | 8.55 | 8.65 | 2.6M |
| 2025-09-08 | 8.60 | 8.75 | 8.50 | 8.60 | 4.5M |
| 2025-09-05 | 8.60 | 8.70 | 8.45 | 8.60 | 3.0M |
| 2025-09-04 | 8.45 | 8.65 | 8.45 | 8.50 | 2.7M |
| 2025-09-03 | 8.55 | 8.70 | 8.45 | 8.45 | 3.5M |
| 2025-09-02 | 8.50 | 8.60 | 8.45 | 8.55 | 1.8M |
| 2025-09-01 | 8.55 | 8.55 | 8.15 | 8.45 | 8.8M |
| 2025-08-29 | 8.70 | 8.70 | 8.50 | 8.55 | 4.7M |
| 2025-08-28 | 8.45 | 8.75 | 8.45 | 8.70 | 3.8M |
| 2025-08-27 | 8.50 | 8.55 | 8.45 | 8.45 | 1.2M |
| 2025-08-26 | 8.60 | 8.70 | 8.45 | 8.50 | 3.2M |
| 2025-08-25 | 8.35 | 8.65 | 8.30 | 8.60 | 5.1M |
| 2025-08-22 | 8.25 | 8.30 | 8.15 | 8.30 | 2.2M |
| 2025-08-21 | 8.25 | 8.35 | 8.10 | 8.20 | 2.4M |
| 2025-08-20 | 8.20 | 8.25 | 8.10 | 8.25 | 1.9M |
| 2025-08-19 | 8.25 | 8.25 | 8.15 | 8.20 | 2.8M |
| 2025-08-18 | 8.20 | 8.30 | 8.15 | 8.25 | 1.1M |
| 2025-08-15 | 8.20 | 8.40 | 8.10 | 8.20 | 3.5M |
| 2025-08-14 | 8.35 | 8.35 | 8.15 | 8.20 | 2.4M |
| 2025-08-13 | 8.30 | 8.45 | 8.10 | 8.35 | 4.9M |
| 2025-08-08 | 8.20 | 8.40 | 8.05 | 8.20 | 5.5M |
| 2025-08-07 | 8.05 | 8.25 | 8.00 | 8.20 | 6.9M |
| 2025-08-06 | 7.70 | 8.05 | 7.70 | 8.05 | 5.6M |
| 2025-08-05 | 7.55 | 7.80 | 7.50 | 7.75 | 7.1M |
| 2025-08-04 | 7.55 | 7.55 | 7.40 | 7.50 | 3.9M |
| 2025-08-01 | 7.95 | 7.95 | 7.50 | 7.55 | 6.7M |
| 2025-07-31 | 8.00 | 8.15 | 7.90 | 7.95 | 5.6M |
| 2025-07-30 | 7.35 | 7.95 | 7.35 | 7.95 | 8.2M |
| 2025-07-29 | 7.10 | 7.35 | 7.10 | 7.35 | 6.7M |
| 2025-07-25 | 7.00 | 7.15 | 6.95 | 7.10 | 2.9M |
| 2025-07-24 | 7.05 | 7.15 | 7.00 | 7.05 | 1.4M |
| 2025-07-23 | 7.00 | 7.15 | 7.00 | 7.10 | 2.1M |
| 2025-07-22 | 7.10 | 7.10 | 6.95 | 6.95 | 1.6M |
| 2025-07-21 | 7.15 | 7.15 | 7.05 | 7.05 | 1.5M |
| 2025-07-18 | 7.10 | 7.20 | 7.05 | 7.10 | 5.4M |
| 2025-07-17 | 7.05 | 7.15 | 7.05 | 7.10 | 2.1M |
| 2025-07-16 | 7.00 | 7.10 | 6.95 | 7.00 | 1.4M |
| 2025-07-15 | 6.95 | 7.05 | 6.90 | 7.00 | 1.3M |
| 2025-07-14 | 6.75 | 7.00 | 6.75 | 6.90 | 1.6M |
| 2025-07-11 | 6.65 | 6.80 | 6.65 | 6.75 | 1.1M |
| 2025-07-09 | 6.70 | 6.70 | 6.55 | 6.60 | 1.1M |
| 2025-07-08 | 6.75 | 6.75 | 6.70 | 6.70 | 0.4M |
| 2025-07-07 | 6.75 | 6.80 | 6.70 | 6.70 | 0.6M |
| 2025-07-04 | 6.80 | 6.85 | 6.75 | 6.75 | 0.9M |
| 2025-07-03 | 6.85 | 6.90 | 6.65 | 6.85 | 3.3M |
| 2025-07-02 | 6.90 | 6.95 | 6.85 | 6.85 | 1.6M |
| 2025-07-01 | 6.80 | 6.90 | 6.70 | 6.90 | 0.4M |
| 2025-06-30 | 6.80 | 6.80 | 6.70 | 6.75 | 0.3M |
| 2025-06-27 | 6.85 | 6.85 | 6.65 | 6.70 | 0.8M |
| 2025-06-26 | 6.85 | 6.95 | 6.75 | 6.85 | 1.1M |
| 2025-06-25 | 6.75 | 6.85 | 6.70 | 6.85 | 1.5M |
| 2025-06-24 | 6.55 | 6.80 | 6.45 | 6.80 | 3.1M |
| 2025-06-23 | 6.25 | 6.40 | 6.20 | 6.35 | 1.6M |
| 2025-06-20 | 6.60 | 6.65 | 6.40 | 6.40 | 3.1M |
| 2025-06-19 | 6.70 | 6.70 | 6.50 | 6.55 | 1.8M |
| 2025-06-18 | 6.75 | 6.85 | 6.65 | 6.75 | 1.6M |
| 2025-06-17 | 6.70 | 6.75 | 6.65 | 6.75 | 0.6M |
| 2025-06-16 | 6.65 | 6.70 | 6.55 | 6.70 | 1.2M |
| 2025-06-13 | 6.90 | 6.90 | 6.65 | 6.70 | 5.2M |
| 2025-06-12 | 7.05 | 7.05 | 6.90 | 6.90 | 1.2M |
| 2025-06-11 | 7.15 | 7.20 | 7.00 | 7.00 | 1.3M |
| 2025-06-10 | 6.95 | 7.10 | 6.95 | 7.10 | 1.0M |
| 2025-06-09 | 6.95 | 7.00 | 6.85 | 7.00 | 0.6M |
| 2025-06-06 | 6.90 | 7.05 | 6.85 | 6.95 | 1.1M |
| 2025-06-05 | 6.90 | 7.00 | 6.80 | 6.95 | 2.4M |
| 2025-06-04 | 6.95 | 6.95 | 6.80 | 6.90 | 2.0M |
| 2025-05-30 | 7.15 | 7.15 | 6.95 | 6.95 | 12.9M |
| 2025-05-29 | 7.20 | 7.30 | 7.15 | 7.25 | 1.7M |
| 2025-05-28 | 7.20 | 7.30 | 7.15 | 7.15 | 1.7M |
| 2025-05-27 | 7.20 | 7.30 | 7.10 | 7.20 | 2.6M |
| 2025-05-26 | 7.05 | 7.30 | 7.05 | 7.25 | 3.8M |
| 2025-05-23 | 6.85 | 7.15 | 6.80 | 7.05 | 3.7M |
| 2025-05-22 | 6.75 | 6.85 | 6.65 | 6.85 | 2.8M |
| 2025-05-21 | 6.80 | 6.90 | 6.65 | 6.80 | 3.3M |
| 2025-05-20 | 6.95 | 6.95 | 6.75 | 6.85 | 2.7M |
| 2025-05-19 | 6.95 | 7.00 | 6.85 | 6.90 | 2.0M |
| 2025-05-16 | 6.90 | 6.95 | 6.80 | 6.90 | 2.4M |
| 2025-05-15 | 7.10 | 7.10 | 6.85 | 6.90 | 3.6M |
| 2025-05-14 | 7.25 | 7.25 | 7.05 | 7.10 | 4.0M |
| 2025-05-13 | 7.35 | 7.40 | 7.15 | 7.25 | 4.9M |
| 2025-05-09 | 7.10 | 7.35 | 7.00 | 7.30 | 8.0M |
| 2025-05-08 | 7.15 | 7.20 | 7.00 | 7.10 | 9.1M |
| 2025-05-07 | 7.05 | 7.20 | 6.95 | 7.10 | 10.0M |
| 2025-05-06 | 7.00 | 7.15 | 6.90 | 6.95 | 4.4M |
| 2025-05-02 | 6.95 | 7.05 | 6.90 | 6.95 | 1.5M |
| 2025-04-30 | 6.85 | 6.95 | 6.80 | 6.90 | 1.3M |
| 2025-04-29 | 6.95 | 6.95 | 6.75 | 6.85 | 1.0M |
| 2025-04-28 | 6.95 | 7.05 | 6.85 | 6.85 | 0.8M |
| 2025-04-25 | 6.90 | 7.00 | 6.85 | 7.00 | 1.6M |
| 2025-04-24 | 6.95 | 7.00 | 6.85 | 6.90 | 1.2M |
| 2025-04-23 | 6.95 | 7.10 | 6.95 | 6.95 | 1.7M |
| 2025-04-22 | 6.85 | 7.00 | 6.70 | 6.90 | 1.4M |
| 2025-04-21 | 7.05 | 7.15 | 6.85 | 6.85 | 2.6M |
| 2025-04-18 | 7.05 | 7.10 | 7.00 | 7.05 | 0.8M |
| 2025-04-17 | 6.95 | 7.10 | 6.95 | 7.05 | 2.6M |
| 2025-04-16 | 6.70 | 7.00 | 6.70 | 6.90 | 3.3M |
| 2025-04-11 | 6.55 | 6.75 | 6.55 | 6.70 | 2.5M |
| 2025-04-10 | 6.90 | 7.10 | 6.85 | 6.95 | 6.0M |
| 2025-04-09 | 6.50 | 6.85 | 6.45 | 6.75 | 2.8M |
| 2025-04-08 | 6.65 | 6.65 | 6.35 | 6.50 | 3.5M |
| 2025-04-04 | 6.80 | 6.85 | 6.65 | 6.75 | 3.2M |
| 2025-04-03 | 6.95 | 7.00 | 6.80 | 6.80 | 3.2M |
| 2025-04-02 | 6.90 | 7.05 | 6.90 | 6.95 | 1.5M |
| 2025-04-01 | 7.10 | 7.10 | 6.90 | 6.90 | 2.7M |
| 2025-03-31 | 7.15 | 7.15 | 6.95 | 7.00 | 2.7M |
| 2025-03-28 | 7.30 | 7.30 | 7.15 | 7.15 | 1.8M |
| 2025-03-27 | 7.40 | 7.45 | 7.25 | 7.35 | 3.1M |
| 2025-03-26 | 7.40 | 7.45 | 7.25 | 7.40 | 3.0M |
| 2025-03-25 | 7.30 | 7.55 | 7.25 | 7.35 | 3.1M |
| 2025-03-24 | 7.40 | 7.40 | 7.20 | 7.30 | 1.7M |
| 2025-03-21 | 7.35 | 7.40 | 7.20 | 7.35 | 1.3M |
| 2025-03-20 | 7.40 | 7.45 | 7.25 | 7.30 | 1.4M |
| 2025-03-19 | 7.05 | 7.35 | 7.05 | 7.30 | 1.4M |
| 2025-03-18 | 7.25 | 7.25 | 7.05 | 7.15 | 1.5M |
| 2025-03-17 | 7.20 | 7.35 | 7.15 | 7.25 | 1.3M |
| 2025-03-14 | 7.00 | 7.20 | 7.00 | 7.15 | 1.1M |
| 2025-03-13 | 7.00 | 7.15 | 6.90 | 7.00 | 1.7M |
| 2025-03-12 | 7.10 | 7.20 | 6.85 | 6.90 | 1.9M |
| 2025-03-11 | 7.00 | 7.10 | 6.85 | 7.10 | 2.3M |
| 2025-03-10 | 7.30 | 7.30 | 7.05 | 7.05 | 1.4M |
| 2025-03-07 | 7.00 | 7.30 | 6.90 | 7.30 | 1.2M |
| 2025-03-06 | 7.20 | 7.20 | 6.95 | 6.95 | 1.8M |
| 2025-03-05 | 6.80 | 7.25 | 6.75 | 7.15 | 4.0M |
| 2025-03-04 | 6.65 | 6.90 | 6.50 | 6.75 | 2.6M |
| 2025-03-03 | 7.05 | 7.05 | 6.70 | 6.75 | 3.6M |
| 2025-02-28 | 7.25 | 7.30 | 6.90 | 7.05 | 4.4M |
| 2025-02-27 | 7.90 | 7.90 | 7.30 | 7.30 | 3.4M |
| 2025-02-26 | 7.90 | 7.90 | 7.65 | 7.85 | 2.2M |
| 2025-02-25 | 8.20 | 8.20 | 7.90 | 7.90 | 1.9M |
| 2025-02-24 | 8.35 | 8.40 | 8.25 | 8.25 | 0.8M |
| 2025-02-21 | 8.30 | 8.35 | 8.15 | 8.35 | 1.3M |
| 2025-02-20 | 8.45 | 8.65 | 8.30 | 8.30 | 1.6M |
| 2025-02-19 | 8.55 | 8.55 | 8.40 | 8.40 | 1.2M |
| 2025-02-18 | 8.45 | 8.60 | 8.40 | 8.50 | 1.0M |
| 2025-02-17 | 8.30 | 8.50 | 8.25 | 8.45 | 0.8M |
| 2025-02-14 | 8.20 | 8.40 | 8.20 | 8.35 | 0.9M |
| 2025-02-13 | 8.50 | 8.50 | 8.05 | 8.20 | 3.4M |
| 2025-02-11 | 8.45 | 8.55 | 8.40 | 8.45 | 0.6M |
| 2025-02-10 | 8.45 | 8.45 | 8.35 | 8.40 | 1.0M |
| 2025-02-07 | 8.40 | 8.55 | 8.30 | 8.55 | 0.6M |
| 2025-02-06 | 8.45 | 8.55 | 8.40 | 8.40 | 1.1M |
| 2025-02-05 | 8.45 | 8.55 | 8.35 | 8.45 | 1.6M |
| 2025-02-04 | 8.50 | 8.55 | 8.40 | 8.40 | 1.0M |
| 2025-02-03 | 8.55 | 8.55 | 8.30 | 8.50 | 1.6M |
| 2025-01-31 | 8.80 | 8.80 | 8.55 | 8.60 | 1.1M |
| 2025-01-30 | 8.85 | 8.90 | 8.70 | 8.80 | 0.8M |
| 2025-01-29 | 8.95 | 8.95 | 8.75 | 8.80 | 0.5M |
| 2025-01-28 | 8.90 | 8.95 | 8.75 | 8.90 | 0.7M |
| 2025-01-27 | 8.90 | 9.00 | 8.85 | 8.90 | 0.9M |
| 2025-01-24 | 8.70 | 8.90 | 8.60 | 8.90 | 2.1M |
| 2025-01-23 | 8.75 | 8.80 | 8.65 | 8.70 | 0.7M |
| 2025-01-22 | 8.90 | 9.00 | 8.70 | 8.75 | 1.3M |
| 2025-01-21 | 8.65 | 8.95 | 8.65 | 8.90 | 1.1M |
| 2025-01-20 | 8.90 | 8.90 | 8.60 | 8.60 | 1.7M |
| 2025-01-17 | 9.10 | 9.10 | 8.85 | 8.90 | 1.5M |
| 2025-01-16 | 9.20 | 9.20 | 9.00 | 9.10 | 0.8M |
| 2025-01-15 | 9.15 | 9.20 | 9.00 | 9.20 | 1.0M |
| 2025-01-14 | 9.45 | 9.50 | 9.10 | 9.10 | 1.3M |
| 2025-01-13 | 9.50 | 9.55 | 9.40 | 9.40 | 0.5M |
| 2025-01-10 | 9.55 | 9.70 | 9.45 | 9.45 | 0.7M |
| 2025-01-09 | 9.90 | 9.95 | 9.50 | 9.50 | 1.6M |
| 2025-01-08 | 10.10 | 10.40 | 9.85 | 9.90 | 1.9M |
| 2025-01-07 | 10.20 | 10.20 | 10.00 | 10.10 | 0.5M |
| 2025-01-06 | 10.40 | 10.40 | 9.95 | 10.10 | 1.5M |
| 2025-01-03 | 10.40 | 10.50 | 10.20 | 10.30 | 0.8M |
| 2025-01-02 | 10.90 | 10.90 | 10.40 | 10.40 | 1.3M |