5.69
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 7.30 | 7.56 | 6.98 | 7.19 | 192.6M |
| 2022-12-29 | 6.40 | 7.07 | 6.26 | 7.07 | 120.3M |
| 2022-12-28 | 6.51 | 6.65 | 6.40 | 6.43 | 64.5M |
| 2022-12-27 | 6.44 | 6.76 | 6.31 | 6.67 | 98.1M |
| 2022-12-26 | 6.16 | 6.45 | 6.16 | 6.41 | 58.3M |
| 2022-12-23 | 6.30 | 6.37 | 6.11 | 6.16 | 64.8M |
| 2022-12-22 | 6.48 | 6.72 | 6.34 | 6.39 | 103.4M |
| 2022-12-21 | 6.10 | 6.70 | 6.06 | 6.54 | 125.7M |
| 2022-12-20 | 6.39 | 6.46 | 6.06 | 6.10 | 73.1M |
| 2022-12-19 | 6.68 | 6.79 | 6.41 | 6.50 | 81.6M |
| 2022-12-16 | 6.88 | 6.93 | 6.54 | 6.74 | 127.5M |
| 2022-12-15 | 7.50 | 7.68 | 7.04 | 7.04 | 187.9M |
| 2022-12-14 | 7.53 | 7.82 | 7.33 | 7.82 | 240.8M |
| 2022-12-13 | 6.35 | 7.11 | 6.33 | 7.11 | 67.8M |
| 2022-12-12 | 6.50 | 6.76 | 6.35 | 6.46 | 54.2M |
| 2022-12-09 | 6.68 | 6.78 | 6.48 | 6.61 | 74.5M |
| 2022-12-08 | 6.33 | 6.97 | 6.31 | 6.80 | 114.8M |
| 2022-12-07 | 6.33 | 6.58 | 6.27 | 6.47 | 93.4M |
| 2022-12-06 | 6.14 | 6.65 | 6.11 | 6.40 | 98.3M |
| 2022-12-05 | 6.11 | 6.29 | 6.06 | 6.13 | 43.2M |
| 2022-12-02 | 6.19 | 6.35 | 6.12 | 6.15 | 66.7M |
| 2022-12-01 | 6.29 | 6.66 | 6.12 | 6.13 | 99.5M |
| 2022-11-30 | 6.13 | 6.25 | 6.03 | 6.13 | 60.3M |
| 2022-11-29 | 5.96 | 6.21 | 5.91 | 6.21 | 80.7M |
| 2022-11-28 | 5.77 | 6.02 | 5.70 | 5.95 | 36.6M |
| 2022-11-25 | 5.74 | 5.90 | 5.73 | 5.82 | 20.1M |
| 2022-11-24 | 5.78 | 5.83 | 5.69 | 5.74 | 17.6M |
| 2022-11-23 | 5.87 | 5.90 | 5.68 | 5.75 | 23.3M |
| 2022-11-22 | 5.94 | 6.03 | 5.85 | 5.87 | 27.8M |
| 2022-11-21 | 5.81 | 5.95 | 5.71 | 5.92 | 28.7M |
| 2022-11-18 | 5.95 | 6.07 | 5.87 | 5.90 | 40.6M |
| 2022-11-17 | 5.88 | 6.05 | 5.82 | 5.95 | 43.0M |
| 2022-11-16 | 5.86 | 5.96 | 5.84 | 5.89 | 29.3M |
| 2022-11-15 | 5.80 | 5.93 | 5.80 | 5.86 | 23.8M |
| 2022-11-14 | 5.82 | 5.90 | 5.78 | 5.86 | 30.8M |
| 2022-11-11 | 5.95 | 6.05 | 5.80 | 5.88 | 58.0M |
| 2022-11-10 | 5.71 | 5.90 | 5.62 | 5.88 | 47.7M |
| 2022-11-09 | 5.71 | 5.82 | 5.66 | 5.72 | 32.8M |
| 2022-11-08 | 5.83 | 5.84 | 5.65 | 5.69 | 43.5M |
| 2022-11-07 | 5.77 | 5.94 | 5.64 | 5.80 | 82.9M |
| 2022-11-04 | 5.22 | 5.80 | 5.22 | 5.80 | 57.4M |
| 2022-11-03 | 5.22 | 5.42 | 5.21 | 5.27 | 37.1M |
| 2022-11-02 | 5.12 | 5.28 | 5.09 | 5.24 | 23.2M |
| 2022-11-01 | 4.96 | 5.14 | 4.95 | 5.14 | 20.7M |
| 2022-10-31 | 4.95 | 5.02 | 4.88 | 4.94 | 15.8M |
| 2022-10-28 | 5.20 | 5.22 | 4.95 | 4.99 | 19.9M |
| 2022-10-27 | 5.10 | 5.18 | 5.08 | 5.16 | 16.0M |
| 2022-10-26 | 5.06 | 5.18 | 5.05 | 5.11 | 14.0M |
| 2022-10-25 | 5.03 | 5.08 | 4.95 | 5.07 | 14.2M |
| 2022-10-24 | 5.27 | 5.28 | 5.04 | 5.05 | 19.0M |
| 2022-10-21 | 5.28 | 5.41 | 5.22 | 5.23 | 16.1M |
| 2022-10-20 | 5.23 | 5.32 | 5.19 | 5.28 | 15.1M |
| 2022-10-19 | 5.39 | 5.39 | 5.26 | 5.26 | 16.3M |
| 2022-10-18 | 5.36 | 5.45 | 5.32 | 5.36 | 20.5M |
| 2022-10-17 | 5.26 | 5.38 | 5.23 | 5.34 | 17.4M |
| 2022-10-14 | 5.18 | 5.38 | 5.17 | 5.30 | 26.7M |
| 2022-10-13 | 5.16 | 5.22 | 5.13 | 5.15 | 18.8M |
| 2022-10-12 | 5.10 | 5.21 | 4.94 | 5.20 | 25.4M |
| 2022-10-11 | 5.13 | 5.17 | 4.98 | 5.11 | 24.3M |
| 2022-10-10 | 5.38 | 5.44 | 5.13 | 5.18 | 22.4M |
| 2022-09-30 | 5.50 | 5.59 | 5.35 | 5.35 | 25.7M |
| 2022-09-29 | 5.86 | 5.90 | 5.48 | 5.57 | 40.3M |
| 2022-09-28 | 5.96 | 6.00 | 5.80 | 5.80 | 33.1M |
| 2022-09-27 | 5.85 | 6.06 | 5.69 | 6.04 | 47.1M |
| 2022-09-26 | 6.15 | 6.17 | 5.82 | 5.89 | 55.5M |
| 2022-09-23 | 6.20 | 6.45 | 6.16 | 6.24 | 68.8M |
| 2022-09-22 | 6.24 | 6.36 | 6.18 | 6.19 | 42.9M |
| 2022-09-21 | 6.26 | 6.37 | 6.16 | 6.29 | 56.7M |
| 2022-09-20 | 5.87 | 6.40 | 5.86 | 6.25 | 68.3M |
| 2022-09-19 | 5.90 | 6.00 | 5.65 | 5.94 | 33.2M |
| 2022-09-16 | 6.21 | 6.21 | 5.88 | 5.99 | 50.6M |
| 2022-09-15 | 6.21 | 6.35 | 6.12 | 6.19 | 57.8M |
| 2022-09-14 | 6.06 | 6.52 | 6.03 | 6.24 | 93.7M |
| 2022-09-13 | 6.00 | 6.18 | 5.99 | 6.14 | 41.6M |
| 2022-09-09 | 5.93 | 6.02 | 5.93 | 6.01 | 16.3M |
| 2022-09-08 | 5.94 | 6.05 | 5.91 | 5.97 | 24.2M |
| 2022-09-07 | 6.03 | 6.04 | 5.91 | 5.93 | 33.1M |
| 2022-09-06 | 6.05 | 6.09 | 6.03 | 6.06 | 25.4M |
| 2022-09-05 | 6.08 | 6.13 | 6.03 | 6.08 | 25.2M |
| 2022-09-02 | 6.20 | 6.33 | 6.12 | 6.17 | 47.4M |
| 2022-09-01 | 6.07 | 6.44 | 6.03 | 6.30 | 65.4M |
| 2022-08-31 | 6.13 | 6.15 | 6.02 | 6.06 | 20.0M |
| 2022-08-30 | 6.06 | 6.20 | 6.04 | 6.16 | 25.5M |
| 2022-08-29 | 5.91 | 6.07 | 5.91 | 6.06 | 12.0M |
| 2022-08-26 | 6.12 | 6.22 | 6.04 | 6.05 | 21.9M |
| 2022-08-25 | 5.96 | 6.14 | 5.87 | 6.12 | 24.4M |
| 2022-08-24 | 6.06 | 6.15 | 5.92 | 5.93 | 21.3M |
| 2022-08-23 | 6.11 | 6.11 | 6.03 | 6.06 | 12.4M |
| 2022-08-22 | 6.03 | 6.12 | 6.00 | 6.11 | 18.1M |
| 2022-08-19 | 5.98 | 6.14 | 5.98 | 6.06 | 22.8M |
| 2022-08-18 | 6.12 | 6.13 | 5.97 | 5.98 | 19.5M |
| 2022-08-17 | 6.08 | 6.14 | 6.03 | 6.13 | 16.2M |
| 2022-08-16 | 6.04 | 6.11 | 6.02 | 6.07 | 13.7M |
| 2022-08-15 | 6.09 | 6.13 | 6.01 | 6.05 | 16.3M |
| 2022-08-12 | 6.00 | 6.23 | 5.97 | 6.14 | 30.3M |
| 2022-08-11 | 5.89 | 6.03 | 5.89 | 6.00 | 18.6M |
| 2022-08-10 | 5.87 | 5.90 | 5.83 | 5.89 | 13.1M |
| 2022-08-09 | 6.00 | 6.00 | 5.88 | 5.91 | 15.2M |
| 2022-08-08 | 5.96 | 6.01 | 5.92 | 5.99 | 12.4M |
| 2022-08-05 | 5.94 | 5.99 | 5.89 | 5.98 | 14.3M |
| 2022-08-04 | 5.85 | 5.94 | 5.77 | 5.94 | 18.1M |
| 2022-08-03 | 5.86 | 5.99 | 5.77 | 5.80 | 22.3M |
| 2022-08-02 | 6.21 | 6.21 | 5.64 | 5.84 | 36.4M |
| 2022-08-01 | 6.24 | 6.33 | 6.18 | 6.27 | 18.4M |
| 2022-07-29 | 6.39 | 6.40 | 6.26 | 6.27 | 22.4M |
| 2022-07-28 | 6.39 | 6.51 | 6.35 | 6.36 | 27.5M |
| 2022-07-27 | 6.50 | 6.53 | 6.37 | 6.39 | 36.0M |
| 2022-07-26 | 6.51 | 6.66 | 6.50 | 6.56 | 28.7M |
| 2022-07-25 | 6.50 | 6.71 | 6.41 | 6.54 | 47.5M |
| 2022-07-22 | 6.63 | 6.75 | 6.46 | 6.57 | 65.3M |
| 2022-07-21 | 6.59 | 7.22 | 6.55 | 6.84 | 111.9M |
| 2022-07-20 | 6.53 | 6.60 | 6.45 | 6.56 | 30.9M |
| 2022-07-19 | 6.56 | 6.78 | 6.47 | 6.63 | 40.5M |
| 2022-07-18 | 6.24 | 6.60 | 6.21 | 6.51 | 37.0M |
| 2022-07-15 | 6.42 | 6.43 | 6.18 | 6.20 | 32.6M |
| 2022-07-14 | 6.64 | 6.64 | 6.49 | 6.51 | 22.4M |
| 2022-07-13 | 6.48 | 6.64 | 6.45 | 6.63 | 27.3M |
| 2022-07-12 | 6.57 | 6.59 | 6.47 | 6.49 | 19.4M |
| 2022-07-11 | 6.53 | 6.58 | 6.45 | 6.56 | 24.0M |
| 2022-07-08 | 6.41 | 6.56 | 6.38 | 6.54 | 29.2M |
| 2022-07-07 | 6.37 | 6.43 | 6.34 | 6.41 | 17.6M |
| 2022-07-06 | 6.48 | 6.50 | 6.36 | 6.38 | 24.2M |
| 2022-07-05 | 6.55 | 6.62 | 6.41 | 6.46 | 30.4M |
| 2022-07-04 | 6.77 | 6.77 | 6.55 | 6.58 | 39.2M |
| 2022-07-01 | 6.88 | 6.88 | 6.75 | 6.75 | 39.6M |
| 2022-06-30 | 6.83 | 7.14 | 6.79 | 6.93 | 59.0M |
| 2022-06-29 | 7.01 | 7.07 | 6.75 | 6.77 | 44.0M |
| 2022-06-28 | 6.87 | 7.05 | 6.72 | 7.02 | 50.5M |
| 2022-06-27 | 6.88 | 7.05 | 6.86 | 6.89 | 47.3M |
| 2022-06-24 | 6.87 | 6.94 | 6.81 | 6.88 | 32.1M |
| 2022-06-23 | 6.90 | 6.92 | 6.73 | 6.89 | 38.3M |
| 2022-06-22 | 7.00 | 7.08 | 6.80 | 6.93 | 39.0M |
| 2022-06-21 | 7.00 | 7.09 | 6.86 | 7.00 | 39.1M |
| 2022-06-20 | 7.08 | 7.12 | 6.99 | 7.00 | 41.2M |
| 2022-06-17 | 7.20 | 7.27 | 7.02 | 7.08 | 60.2M |
| 2022-06-16 | 7.20 | 7.54 | 7.06 | 7.39 | 79.0M |
| 2022-06-15 | 7.27 | 7.76 | 7.20 | 7.28 | 122.5M |
| 2022-06-14 | 6.79 | 7.52 | 6.75 | 7.49 | 132.9M |
| 2022-06-13 | 6.73 | 6.84 | 6.62 | 6.84 | 49.9M |
| 2022-06-10 | 6.76 | 6.82 | 6.70 | 6.79 | 33.5M |
| 2022-06-09 | 6.93 | 6.96 | 6.69 | 6.75 | 48.1M |
| 2022-06-08 | 7.07 | 7.08 | 6.81 | 6.99 | 48.7M |
| 2022-06-07 | 7.18 | 7.19 | 6.84 | 7.00 | 71.8M |
| 2022-06-06 | 7.03 | 7.24 | 6.95 | 7.14 | 63.2M |
| 2022-06-02 | 7.70 | 7.82 | 7.22 | 7.26 | 103.2M |
| 2022-06-01 | 8.03 | 8.35 | 7.90 | 7.92 | 93.3M |
| 2022-05-31 | 7.98 | 8.16 | 7.55 | 8.15 | 93.3M |
| 2022-05-30 | 8.01 | 8.35 | 7.93 | 8.04 | 88.2M |
| 2022-05-27 | 7.88 | 8.27 | 7.75 | 8.17 | 116.0M |
| 2022-05-26 | 7.72 | 8.00 | 7.70 | 7.95 | 76.5M |
| 2022-05-25 | 7.70 | 7.85 | 7.52 | 7.76 | 62.6M |
| 2022-05-24 | 8.01 | 8.03 | 7.62 | 7.62 | 79.7M |
| 2022-05-23 | 7.87 | 8.12 | 7.81 | 8.08 | 78.1M |
| 2022-05-20 | 8.28 | 8.34 | 7.96 | 7.98 | 85.7M |
| 2022-05-19 | 8.26 | 8.43 | 8.03 | 8.30 | 90.4M |
| 2022-05-18 | 8.02 | 8.80 | 8.00 | 8.52 | 113.9M |
| 2022-05-17 | 8.80 | 8.83 | 8.26 | 8.26 | 117.8M |
| 2022-05-16 | 8.52 | 9.36 | 8.21 | 9.18 | 152.9M |
| 2022-05-13 | 9.57 | 9.57 | 8.96 | 8.96 | 171.3M |
| 2022-05-12 | 9.78 | 10.57 | 9.66 | 9.96 | 240.6M |
| 2022-05-11 | 8.88 | 9.61 | 8.76 | 9.61 | 201.1M |
| 2022-05-10 | 8.39 | 8.74 | 7.90 | 8.74 | 157.9M |
| 2022-05-09 | 8.48 | 9.23 | 8.39 | 8.74 | 160.3M |
| 2022-05-06 | 9.08 | 9.42 | 8.30 | 8.75 | 174.3M |
| 2022-05-05 | 9.24 | 9.59 | 8.69 | 9.06 | 182.5M |
| 2022-04-29 | 8.56 | 9.58 | 8.39 | 8.88 | 194.5M |
| 2022-04-28 | 8.47 | 8.99 | 8.47 | 8.72 | 155.5M |
| 2022-04-27 | 9.41 | 9.65 | 9.41 | 9.41 | 78.7M |
| 2022-04-26 | 9.20 | 11.00 | 9.20 | 10.46 | 235.6M |
| 2022-04-25 | 10.22 | 10.22 | 10.22 | 10.22 | 7.3M |
| 2022-04-22 | 13.22 | 13.38 | 11.36 | 11.36 | 226.5M |
| 2022-04-21 | 12.00 | 12.62 | 10.59 | 12.62 | 216.6M |
| 2022-04-20 | 11.02 | 11.47 | 10.70 | 11.47 | 140.5M |
| 2022-04-19 | 8.53 | 10.43 | 8.53 | 10.43 | 202.6M |
| 2022-04-18 | 10.80 | 11.17 | 9.14 | 9.48 | 224.3M |
| 2022-04-15 | 9.39 | 10.15 | 9.30 | 10.15 | 121.2M |
| 2022-04-14 | 9.00 | 9.23 | 8.50 | 9.23 | 147.6M |
| 2022-04-13 | 8.39 | 8.39 | 8.39 | 8.39 | 10.0M |
| 2022-04-12 | 7.24 | 7.63 | 7.24 | 7.63 | 30.0M |
| 2022-04-11 | 6.39 | 6.94 | 6.30 | 6.94 | 64.9M |
| 2022-04-08 | 6.20 | 6.40 | 6.07 | 6.31 | 18.3M |
| 2022-04-07 | 6.20 | 6.26 | 6.07 | 6.07 | 6.5M |
| 2022-04-06 | 6.01 | 6.30 | 6.00 | 6.27 | 10.9M |
| 2022-04-01 | 5.97 | 6.04 | 5.94 | 6.03 | 4.4M |
| 2022-03-31 | 5.92 | 6.04 | 5.91 | 6.02 | 6.2M |
| 2022-03-30 | 5.93 | 5.95 | 5.88 | 5.93 | 3.5M |
| 2022-03-29 | 5.95 | 5.96 | 5.86 | 5.88 | 3.3M |
| 2022-03-28 | 5.90 | 5.95 | 5.78 | 5.93 | 4.5M |
| 2022-03-25 | 5.84 | 5.97 | 5.83 | 5.88 | 4.8M |
| 2022-03-24 | 5.90 | 5.91 | 5.82 | 5.84 | 4.2M |
| 2022-03-23 | 5.99 | 6.01 | 5.89 | 5.92 | 4.1M |
| 2022-03-22 | 5.89 | 6.00 | 5.87 | 5.97 | 4.8M |
| 2022-03-21 | 5.89 | 5.93 | 5.85 | 5.90 | 4.9M |
| 2022-03-18 | 5.77 | 5.89 | 5.77 | 5.86 | 6.2M |
| 2022-03-17 | 5.81 | 5.88 | 5.76 | 5.80 | 6.1M |
| 2022-03-16 | 5.72 | 5.79 | 5.53 | 5.75 | 6.2M |
| 2022-03-15 | 6.01 | 6.05 | 5.63 | 5.63 | 8.0M |
| 2022-03-14 | 6.04 | 6.13 | 6.01 | 6.01 | 6.2M |
| 2022-03-11 | 5.90 | 6.07 | 5.75 | 6.06 | 6.3M |
| 2022-03-10 | 5.99 | 6.04 | 5.90 | 5.93 | 5.5M |
| 2022-03-09 | 6.11 | 6.17 | 5.67 | 5.89 | 12.1M |
| 2022-03-08 | 6.31 | 6.33 | 6.11 | 6.11 | 8.5M |
| 2022-03-07 | 6.35 | 6.42 | 6.29 | 6.34 | 5.6M |
| 2022-03-04 | 6.46 | 6.47 | 6.36 | 6.37 | 5.1M |
| 2022-03-03 | 6.45 | 6.48 | 6.43 | 6.46 | 5.9M |
| 2022-03-02 | 6.38 | 6.46 | 6.36 | 6.44 | 6.6M |
| 2022-03-01 | 6.31 | 6.41 | 6.29 | 6.40 | 7.5M |
| 2022-02-28 | 6.39 | 6.39 | 6.19 | 6.31 | 10.3M |
| 2022-02-25 | 6.45 | 6.50 | 6.36 | 6.36 | 13.9M |
| 2022-02-24 | 6.72 | 6.72 | 6.36 | 6.41 | 16.2M |
| 2022-02-23 | 6.74 | 6.74 | 6.68 | 6.72 | 6.3M |
| 2022-02-22 | 6.78 | 6.78 | 6.67 | 6.72 | 5.7M |
| 2022-02-21 | 6.73 | 6.78 | 6.68 | 6.78 | 6.7M |
| 2022-02-18 | 6.65 | 6.70 | 6.62 | 6.70 | 4.8M |
| 2022-02-17 | 6.77 | 6.78 | 6.63 | 6.68 | 6.9M |
| 2022-02-16 | 6.77 | 6.81 | 6.75 | 6.76 | 5.6M |
| 2022-02-15 | 6.80 | 6.84 | 6.70 | 6.75 | 6.8M |
| 2022-02-14 | 6.74 | 6.82 | 6.68 | 6.80 | 7.8M |
| 2022-02-11 | 6.78 | 6.85 | 6.69 | 6.77 | 6.9M |
| 2022-02-10 | 6.81 | 6.85 | 6.76 | 6.82 | 6.3M |
| 2022-02-09 | 6.74 | 6.84 | 6.70 | 6.81 | 8.6M |
| 2022-02-08 | 6.61 | 6.76 | 6.59 | 6.74 | 7.8M |
| 2022-02-07 | 6.64 | 6.74 | 6.58 | 6.61 | 6.2M |
| 2022-01-28 | 6.51 | 6.67 | 6.45 | 6.57 | 8.7M |
| 2022-01-27 | 6.56 | 6.66 | 6.45 | 6.46 | 11.0M |
| 2022-01-26 | 6.52 | 6.60 | 6.45 | 6.57 | 9.8M |
| 2022-01-25 | 6.93 | 6.94 | 6.50 | 6.51 | 16.3M |
| 2022-01-24 | 7.07 | 7.11 | 6.89 | 6.93 | 10.7M |
| 2022-01-21 | 7.12 | 7.14 | 7.03 | 7.09 | 9.5M |
| 2022-01-20 | 7.17 | 7.24 | 7.05 | 7.08 | 14.8M |
| 2022-01-19 | 7.13 | 7.25 | 7.11 | 7.22 | 13.4M |
| 2022-01-18 | 7.33 | 7.34 | 7.11 | 7.19 | 21.0M |
| 2022-01-17 | 7.26 | 7.40 | 7.16 | 7.36 | 29.9M |
| 2022-01-14 | 7.45 | 7.57 | 7.17 | 7.25 | 44.1M |
| 2022-01-13 | 7.08 | 7.55 | 7.07 | 7.37 | 47.2M |
| 2022-01-12 | 6.86 | 7.15 | 6.81 | 7.07 | 21.5M |
| 2022-01-11 | 6.86 | 6.95 | 6.83 | 6.85 | 9.7M |
| 2022-01-10 | 6.82 | 6.89 | 6.79 | 6.85 | 14.3M |
| 2022-01-07 | 6.92 | 7.09 | 6.85 | 6.86 | 10.4M |
| 2022-01-06 | 6.92 | 6.96 | 6.89 | 6.93 | 9.6M |
| 2022-01-05 | 7.00 | 7.04 | 6.90 | 6.94 | 11.5M |
| 2022-01-04 | 6.85 | 7.02 | 6.81 | 7.00 | 16.8M |