9.23
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 9.45 | 9.83 | 9.21 | 9.23 | 1.5M |
| 2025-09-26 | 8.99 | 9.41 | 8.93 | 9.40 | 1.5M |
| 2025-09-25 | 8.95 | 9.31 | 8.90 | 9.10 | 2.7M |
| 2025-09-24 | 9.00 | 9.30 | 9.00 | 9.18 | 1.3M |
| 2025-09-23 | 9.29 | 9.70 | 8.97 | 9.00 | 1.9M |
| 2025-09-22 | 9.80 | 10.06 | 9.36 | 9.38 | 2.6M |
| 2025-09-19 | 9.74 | 9.89 | 9.33 | 9.52 | 2.4M |
| 2025-09-18 | 10.00 | 10.18 | 9.67 | 9.76 | 2.0M |
| 2025-09-17 | 9.80 | 10.25 | 9.69 | 9.81 | 1.8M |
| 2025-09-16 | 10.30 | 10.39 | 9.52 | 9.81 | 1.9M |
| 2025-09-15 | 10.68 | 10.75 | 10.23 | 10.26 | 2.3M |
| 2025-09-12 | 10.51 | 10.60 | 9.98 | 10.39 | 2.3M |
| 2025-09-11 | 10.20 | 10.68 | 10.18 | 10.57 | 2.3M |
| 2025-09-10 | 10.97 | 11.10 | 10.28 | 10.32 | 2.5M |
| 2025-09-09 | 10.48 | 11.48 | 10.31 | 11.11 | 5.1M |
| 2025-09-08 | 10.18 | 10.80 | 10.12 | 10.36 | 3.4M |
| 2025-09-05 | 8.90 | 9.99 | 8.85 | 9.88 | 3.1M |
| 2025-09-04 | 8.60 | 8.77 | 8.31 | 8.76 | 1.1M |
| 2025-09-03 | 8.17 | 8.71 | 8.08 | 8.55 | 2.3M |
| 2025-09-02 | 8.74 | 8.93 | 8.02 | 8.14 | 2.9M |
| 2025-08-29 | 9.58 | 9.78 | 8.86 | 9.01 | 1.9M |
| 2025-08-28 | 9.24 | 9.53 | 8.96 | 9.44 | 2.1M |
| 2025-08-27 | 9.52 | 9.57 | 8.99 | 9.12 | 2.1M |
| 2025-08-26 | 9.45 | 9.89 | 9.31 | 9.51 | 2.8M |
| 2025-08-25 | 9.63 | 9.76 | 9.11 | 9.46 | 2.7M |
| 2025-08-22 | 9.77 | 10.03 | 9.55 | 9.70 | 3.0M |
| 2025-08-21 | 8.85 | 9.76 | 8.65 | 9.65 | 3.4M |
| 2025-08-20 | 9.20 | 9.32 | 8.78 | 8.90 | 1.6M |
| 2025-08-19 | 9.26 | 9.59 | 9.15 | 9.31 | 3.0M |
| 2025-08-18 | 9.08 | 9.59 | 8.93 | 9.13 | 2.3M |
| 2025-08-15 | 9.04 | 9.15 | 8.66 | 8.85 | 2.2M |
| 2025-08-14 | 8.85 | 9.16 | 8.73 | 9.05 | 2.0M |
| 2025-08-13 | 9.17 | 9.34 | 9.02 | 9.16 | 3.1M |
| 2025-08-12 | 8.76 | 9.43 | 8.56 | 9.03 | 3.8M |
| 2025-08-11 | 7.93 | 8.56 | 7.92 | 8.51 | 2.3M |
| 2025-08-08 | 8.28 | 8.38 | 7.81 | 7.93 | 2.0M |
| 2025-08-07 | 8.47 | 8.69 | 8.24 | 8.25 | 1.7M |
| 2025-08-06 | 8.59 | 8.78 | 8.20 | 8.42 | 1.7M |
| 2025-08-05 | 8.00 | 8.75 | 7.88 | 8.66 | 3.1M |
| 2025-08-04 | 8.41 | 8.49 | 7.91 | 7.97 | 2.8M |
| 2025-08-01 | 8.68 | 8.74 | 7.88 | 8.16 | 3.8M |
| 2025-07-31 | 9.17 | 9.45 | 8.79 | 8.95 | 4.5M |
| 2025-07-30 | 9.85 | 10.04 | 9.12 | 9.13 | 3.7M |
| 2025-07-29 | 10.86 | 11.11 | 9.45 | 9.66 | 6.0M |
| 2025-07-28 | 10.29 | 10.40 | 9.91 | 10.30 | 3.7M |
| 2025-07-25 | 10.95 | 10.97 | 9.94 | 10.09 | 2.9M |
| 2025-07-24 | 11.20 | 11.43 | 10.52 | 10.79 | 2.9M |
| 2025-07-23 | 10.90 | 11.67 | 10.78 | 11.33 | 6.4M |
| 2025-07-22 | 11.02 | 11.34 | 10.11 | 10.63 | 5.8M |
| 2025-07-21 | 9.20 | 10.90 | 9.17 | 10.84 | 9.5M |
| 2025-07-18 | 8.24 | 9.13 | 8.15 | 8.85 | 4.9M |
| 2025-07-17 | 7.51 | 8.19 | 7.45 | 8.16 | 3.1M |
| 2025-07-16 | 7.21 | 7.51 | 7.05 | 7.34 | 2.6M |
| 2025-07-15 | 7.64 | 7.73 | 6.99 | 7.01 | 2.3M |
| 2025-07-14 | 7.55 | 7.67 | 7.19 | 7.57 | 2.5M |
| 2025-07-11 | 7.95 | 8.02 | 7.68 | 7.78 | 1.6M |
| 2025-07-10 | 7.97 | 8.19 | 7.84 | 8.07 | 1.7M |
| 2025-07-09 | 8.25 | 8.33 | 7.76 | 7.94 | 2.4M |
| 2025-07-08 | 7.44 | 8.34 | 7.34 | 8.22 | 4.6M |
| 2025-07-07 | 7.50 | 7.86 | 7.43 | 7.45 | 2.6M |
| 2025-07-03 | 7.70 | 7.86 | 7.51 | 7.53 | 2.0M |
| 2025-07-02 | 7.15 | 7.65 | 7.01 | 7.63 | 2.6M |
| 2025-07-01 | 6.78 | 7.67 | 6.61 | 7.17 | 4.5M |
| 2025-06-30 | 6.70 | 6.92 | 6.48 | 6.88 | 2.6M |
| 2025-06-27 | 7.30 | 7.35 | 6.60 | 6.67 | 4.1M |
| 2025-06-26 | 6.37 | 7.37 | 6.30 | 7.26 | 4.5M |
| 2025-06-25 | 6.35 | 6.43 | 6.15 | 6.32 | 1.2M |
| 2025-06-24 | 6.17 | 6.35 | 5.92 | 6.29 | 2.0M |
| 2025-06-23 | 5.92 | 6.11 | 5.63 | 6.04 | 2.0M |
| 2025-06-20 | 6.25 | 6.31 | 5.82 | 6.02 | 2.9M |
| 2025-06-18 | 6.21 | 6.52 | 6.15 | 6.16 | 1.6M |
| 2025-06-17 | 6.29 | 6.49 | 6.19 | 6.21 | 1.4M |
| 2025-06-16 | 6.64 | 6.76 | 6.26 | 6.44 | 2.3M |
| 2025-06-13 | 6.63 | 6.85 | 6.45 | 6.50 | 1.2M |
| 2025-06-12 | 6.74 | 6.97 | 6.60 | 6.82 | 2.0M |
| 2025-06-11 | 6.82 | 7.16 | 6.69 | 6.94 | 2.7M |
| 2025-06-10 | 6.73 | 6.80 | 6.56 | 6.70 | 1.5M |
| 2025-06-09 | 6.55 | 6.98 | 6.43 | 6.63 | 3.0M |
| 2025-06-06 | 6.77 | 6.78 | 6.27 | 6.46 | 2.8M |
| 2025-06-05 | 6.39 | 7.34 | 6.39 | 6.68 | 5.7M |
| 2025-06-04 | 6.28 | 6.60 | 6.10 | 6.41 | 2.8M |
| 2025-06-03 | 6.16 | 6.62 | 5.98 | 6.32 | 2.7M |
| 2025-06-02 | 6.31 | 6.38 | 6.02 | 6.13 | 2.2M |
| 2025-05-30 | 6.50 | 6.62 | 6.29 | 6.41 | 2.4M |
| 2025-05-29 | 6.80 | 7.10 | 6.56 | 6.61 | 3.1M |
| 2025-05-28 | 6.64 | 6.72 | 6.28 | 6.65 | 2.9M |
| 2025-05-27 | 5.80 | 6.61 | 5.64 | 6.60 | 3.4M |
| 2025-05-23 | 5.65 | 5.78 | 5.50 | 5.65 | 1.9M |
| 2025-05-22 | 6.11 | 6.22 | 5.89 | 5.90 | 2.9M |
| 2025-05-21 | 6.46 | 6.54 | 6.02 | 6.15 | 2.6M |
| 2025-05-20 | 6.71 | 6.99 | 6.40 | 6.64 | 2.6M |
| 2025-05-19 | 6.37 | 6.72 | 6.37 | 6.71 | 2.4M |
| 2025-05-16 | 6.20 | 6.74 | 6.10 | 6.72 | 4.3M |
| 2025-05-15 | 5.57 | 6.20 | 5.47 | 6.14 | 4.3M |
| 2025-05-14 | 5.17 | 5.64 | 5.13 | 5.59 | 3.9M |
| 2025-05-13 | 5.10 | 5.23 | 5.00 | 5.16 | 2.4M |
| 2025-05-12 | 4.83 | 5.04 | 4.62 | 5.01 | 3.1M |
| 2025-05-09 | 4.42 | 4.70 | 4.39 | 4.56 | 2.1M |
| 2025-05-08 | 3.90 | 4.41 | 3.88 | 4.39 | 2.9M |
| 2025-05-07 | 3.80 | 3.89 | 3.74 | 3.82 | 1.0M |
| 2025-05-06 | 3.80 | 3.87 | 3.74 | 3.75 | 1.8M |
| 2025-05-05 | 3.96 | 3.97 | 3.81 | 3.84 | 2.4M |
| 2025-05-02 | 3.89 | 4.06 | 3.76 | 4.00 | 3.0M |
| 2025-05-01 | 4.08 | 4.08 | 3.75 | 3.82 | 3.5M |
| 2025-04-30 | 3.90 | 4.07 | 3.78 | 4.07 | 3.2M |
| 2025-04-29 | 4.60 | 4.65 | 3.79 | 4.15 | 6.9M |
| 2025-04-28 | 4.06 | 4.23 | 4.06 | 4.18 | 4.1M |
| 2025-04-25 | 4.14 | 4.21 | 4.05 | 4.10 | 1.3M |
| 2025-04-24 | 4.18 | 4.33 | 4.11 | 4.21 | 1.7M |
| 2025-04-23 | 4.27 | 4.42 | 4.08 | 4.10 | 1.5M |
| 2025-04-22 | 3.95 | 4.20 | 3.88 | 4.00 | 2.1M |
| 2025-04-21 | 4.08 | 4.08 | 3.71 | 3.90 | 1.6M |
| 2025-04-17 | 3.68 | 4.15 | 3.63 | 4.09 | 3.7M |
| 2025-04-16 | 3.70 | 3.79 | 3.60 | 3.69 | 2.2M |
| 2025-04-15 | 3.80 | 3.92 | 3.70 | 3.75 | 2.0M |
| 2025-04-14 | 3.99 | 4.06 | 3.78 | 3.83 | 1.6M |
| 2025-04-11 | 4.27 | 4.29 | 3.81 | 3.89 | 2.5M |
| 2025-04-10 | 4.30 | 4.48 | 4.13 | 4.25 | 2.4M |
| 2025-04-09 | 3.63 | 4.48 | 3.63 | 4.45 | 3.6M |
| 2025-04-08 | 4.00 | 4.00 | 3.54 | 3.68 | 4.1M |
| 2025-04-07 | 3.72 | 4.23 | 3.63 | 3.79 | 3.6M |
| 2025-04-04 | 3.87 | 4.11 | 3.62 | 3.94 | 3.5M |
| 2025-04-03 | 4.61 | 4.69 | 4.07 | 4.12 | 4.8M |
| 2025-04-02 | 4.88 | 5.08 | 4.83 | 5.03 | 2.6M |
| 2025-04-01 | 5.68 | 5.71 | 4.92 | 5.03 | 4.0M |
| 2025-03-31 | 5.15 | 5.91 | 5.15 | 5.80 | 5.0M |
| 2025-03-28 | 5.53 | 5.62 | 5.17 | 5.31 | 4.7M |
| 2025-03-27 | 5.25 | 5.82 | 5.21 | 5.59 | 4.2M |
| 2025-03-26 | 4.83 | 5.50 | 4.66 | 5.36 | 5.2M |
| 2025-03-25 | 5.15 | 5.20 | 4.78 | 4.83 | 3.7M |
| 2025-03-24 | 5.25 | 5.50 | 5.07 | 5.15 | 4.2M |
| 2025-03-21 | 4.92 | 5.29 | 4.86 | 5.14 | 3.1M |
| 2025-03-20 | 4.99 | 5.17 | 4.92 | 5.02 | 2.6M |
| 2025-03-19 | 5.03 | 5.19 | 4.95 | 5.08 | 2.6M |
| 2025-03-18 | 5.51 | 5.51 | 5.02 | 5.08 | 3.5M |
| 2025-03-17 | 5.51 | 5.78 | 5.24 | 5.66 | 3.0M |
| 2025-03-14 | 5.30 | 5.69 | 5.30 | 5.62 | 3.4M |
| 2025-03-13 | 5.27 | 5.31 | 4.92 | 5.04 | 2.9M |
| 2025-03-12 | 5.37 | 5.52 | 5.30 | 5.32 | 2.2M |
| 2025-03-11 | 5.41 | 5.52 | 5.07 | 5.36 | 3.0M |
| 2025-03-10 | 5.95 | 6.05 | 5.25 | 5.40 | 3.0M |
| 2025-03-07 | 5.55 | 6.43 | 5.55 | 6.14 | 3.4M |
| 2025-03-06 | 5.57 | 5.69 | 5.39 | 5.54 | 2.0M |
| 2025-03-05 | 5.80 | 5.83 | 5.55 | 5.68 | 2.5M |
| 2025-03-04 | 5.86 | 6.11 | 5.73 | 5.90 | 2.7M |
| 2025-03-03 | 6.52 | 6.58 | 5.89 | 6.00 | 2.8M |
| 2025-02-28 | 6.25 | 6.41 | 6.06 | 6.39 | 4.0M |
| 2025-02-27 | 6.69 | 6.80 | 6.29 | 6.38 | 3.5M |
| 2025-02-26 | 7.47 | 7.53 | 6.64 | 6.75 | 4.1M |
| 2025-02-25 | 7.11 | 7.68 | 6.21 | 7.43 | 6.1M |
| 2025-02-24 | 7.74 | 7.75 | 6.82 | 6.92 | 4.6M |
| 2025-02-21 | 8.81 | 8.84 | 7.63 | 7.64 | 3.1M |
| 2025-02-20 | 8.80 | 9.12 | 8.48 | 8.59 | 2.3M |
| 2025-02-19 | 8.96 | 8.96 | 8.50 | 8.59 | 1.9M |
| 2025-02-18 | 9.10 | 9.29 | 8.72 | 8.92 | 2.7M |
| 2025-02-14 | 8.47 | 8.99 | 8.41 | 8.85 | 2.7M |
| 2025-02-13 | 8.56 | 8.62 | 8.06 | 8.23 | 2.6M |
| 2025-02-12 | 9.08 | 9.34 | 8.40 | 8.48 | 2.9M |
| 2025-02-11 | 8.50 | 9.90 | 8.50 | 9.26 | 4.1M |
| 2025-02-10 | 8.92 | 9.13 | 8.44 | 8.68 | 2.3M |
| 2025-02-07 | 8.87 | 9.40 | 8.57 | 8.77 | 3.1M |
| 2025-02-06 | 9.67 | 10.08 | 8.79 | 8.94 | 4.1M |
| 2025-02-05 | 9.38 | 9.43 | 8.71 | 9.22 | 5.7M |
| 2025-02-04 | 7.31 | 9.78 | 7.27 | 9.68 | 9.7M |
| 2025-02-03 | 8.27 | 8.75 | 7.26 | 7.26 | 6.5M |
| 2025-01-31 | 8.52 | 8.52 | 8.01 | 8.29 | 3.9M |
| 2025-01-30 | 7.39 | 8.54 | 7.32 | 8.32 | 3.3M |
| 2025-01-29 | 7.61 | 7.82 | 7.27 | 7.28 | 2.2M |
| 2025-01-28 | 7.20 | 7.71 | 7.12 | 7.59 | 2.7M |
| 2025-01-27 | 7.62 | 7.90 | 6.80 | 7.11 | 4.4M |
| 2025-01-24 | 7.03 | 8.06 | 7.03 | 7.71 | 5.3M |
| 2025-01-23 | 7.10 | 7.30 | 6.80 | 7.00 | 4.4M |
| 2025-01-22 | 5.99 | 7.45 | 5.81 | 6.93 | 5.2M |
| 2025-01-21 | 5.94 | 6.35 | 5.91 | 6.00 | 2.2M |
| 2025-01-17 | 6.22 | 6.27 | 5.82 | 5.88 | 1.7M |
| 2025-01-16 | 5.79 | 6.15 | 5.55 | 6.15 | 1.7M |
| 2025-01-15 | 5.79 | 5.99 | 5.66 | 5.78 | 1.5M |
| 2025-01-14 | 6.02 | 6.18 | 5.55 | 5.55 | 1.1M |
| 2025-01-13 | 6.10 | 6.10 | 5.53 | 5.94 | 2.2M |
| 2025-01-10 | 5.82 | 6.24 | 5.79 | 6.16 | 2.3M |
| 2025-01-08 | 6.26 | 6.29 | 5.63 | 5.93 | 2.6M |
| 2025-01-07 | 6.34 | 6.68 | 6.17 | 6.27 | 2.8M |
| 2025-01-06 | 5.87 | 6.72 | 5.87 | 6.26 | 4.6M |
| 2025-01-03 | 5.62 | 5.71 | 5.25 | 5.70 | 3.3M |
| 2025-01-02 | 5.02 | 5.85 | 5.02 | 5.62 | 4.7M |