14.25
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 | 14.00 | 14.50 | 13.50 | 14.25 | 0.1M |
| 2025-09-25 | 14.00 | 14.20 | 13.50 | 14.00 | 0.2M |
| 2025-09-24 | 15.00 | 17.00 | 13.60 | 14.00 | 2.0M |
| 2025-09-23 | 14.75 | 15.50 | 14.13 | 14.75 | 0.1M |
| 2025-09-22 | 14.75 | 15.50 | 14.13 | 14.75 | 0.2M |
| 2025-09-19 | 14.75 | 15.50 | 14.00 | 14.75 | 0.5M |
| 2025-09-18 | 14.75 | 15.50 | 14.00 | 14.75 | 0.0M |
| 2025-09-17 | 14.50 | 15.00 | 14.13 | 14.75 | 0.2M |
| 2025-09-16 | 14.00 | 15.00 | 14.00 | 14.50 | 0.1M |
| 2025-09-15 | 14.75 | 15.38 | 13.85 | 14.00 | 0.3M |
| 2025-09-12 | 15.25 | 15.63 | 13.80 | 14.75 | 1.0M |
| 2025-09-11 | 14.50 | 16.00 | 14.10 | 15.25 | 0.4M |
| 2025-09-10 | 14.50 | 15.00 | 14.02 | 14.50 | 0.5M |
| 2025-09-09 | 14.25 | 15.29 | 14.10 | 14.50 | 0.5M |
| 2025-09-08 | 14.75 | 15.80 | 13.67 | 14.25 | 1.0M |
| 2025-09-05 | 14.25 | 16.00 | 13.92 | 14.75 | 1.9M |
| 2025-09-04 | 14.25 | 15.00 | 13.55 | 14.25 | 0.6M |
| 2025-09-03 | 14.00 | 14.95 | 13.50 | 14.25 | 0.4M |
| 2025-09-02 | 15.50 | 16.50 | 13.28 | 14.00 | 0.5M |
| 2025-09-01 | 14.75 | 16.50 | 14.17 | 15.50 | 0.6M |
| 2025-08-29 | 15.25 | 17.00 | 12.08 | 14.75 | 2.6M |
| 2025-08-28 | 12.75 | 16.00 | 11.70 | 15.80 | 2.0M |
| 2025-08-27 | 13.50 | 13.95 | 11.90 | 12.75 | 0.6M |
| 2025-08-26 | 14.25 | 14.01 | 13.20 | 13.50 | 0.9M |
| 2025-08-22 | 15.50 | 15.00 | 14.00 | 14.25 | 0.8M |
| 2025-08-21 | 15.50 | 16.00 | 14.66 | 15.50 | 0.0M |
| 2025-08-20 | 15.50 | 15.50 | 15.07 | 15.50 | 0.2M |
| 2025-08-19 | 15.50 | 16.00 | 15.06 | 15.50 | 0.0M |
| 2025-08-18 | 16.50 | 17.00 | 15.00 | 15.50 | 0.2M |
| 2025-08-15 | 16.75 | 17.00 | 16.13 | 16.50 | 0.1M |
| 2025-08-14 | 16.75 | 17.24 | 16.00 | 16.75 | 0.0M |
| 2025-08-13 | 16.75 | 17.30 | 16.00 | 16.75 | 0.2M |
| 2025-08-12 | 16.75 | 17.48 | 16.05 | 16.75 | 0.3M |
| 2025-08-11 | 16.75 | 17.35 | 16.00 | 16.75 | 0.1M |
| 2025-08-08 | 16.00 | 17.40 | 15.20 | 16.75 | 1.3M |
| 2025-08-07 | 16.00 | 15.90 | 15.16 | 15.50 | 0.2M |
| 2025-08-06 | 16.00 | 16.40 | 15.50 | 16.00 | 0.0M |
| 2025-08-05 | 16.50 | 16.34 | 14.70 | 16.00 | 0.6M |
| 2025-08-04 | 16.50 | 17.00 | 16.00 | 16.50 | 0.1M |
| 2025-08-01 | 17.00 | 17.00 | 16.50 | 16.75 | 0.0M |
| 2025-07-31 | 17.00 | 17.50 | 16.50 | 17.00 | 0.1M |
| 2025-07-30 | 17.00 | 17.50 | 16.53 | 17.00 | 0.2M |
| 2025-07-29 | 16.25 | 17.50 | 16.00 | 17.00 | 0.4M |
| 2025-07-28 | 16.25 | 16.40 | 15.51 | 16.00 | 0.3M |
| 2025-07-25 | 16.50 | 16.50 | 16.00 | 16.25 | 0.2M |
| 2025-07-24 | 16.25 | 17.00 | 16.00 | 16.50 | 0.3M |
| 2025-07-23 | 17.00 | 17.20 | 16.05 | 16.25 | 0.2M |
| 2025-07-22 | 17.00 | 17.50 | 16.50 | 17.00 | 0.1M |
| 2025-07-21 | 17.00 | 17.50 | 16.30 | 17.00 | 0.3M |
| 2025-07-18 | 17.00 | 17.49 | 16.38 | 17.00 | 0.5M |
| 2025-07-17 | 16.50 | 17.50 | 16.17 | 17.00 | 1.1M |
| 2025-07-16 | 17.50 | 17.88 | 16.15 | 16.75 | 0.5M |
| 2025-07-15 | 17.75 | 18.50 | 17.11 | 17.50 | 0.5M |
| 2025-07-14 | 18.50 | 18.95 | 17.50 | 17.75 | 0.4M |
| 2025-07-11 | 19.00 | 19.05 | 18.00 | 18.50 | 0.4M |
| 2025-07-10 | 18.75 | 19.50 | 18.52 | 19.00 | 0.2M |
| 2025-07-09 | 19.00 | 19.50 | 18.27 | 18.75 | 0.4M |
| 2025-07-08 | 20.50 | 20.77 | 18.14 | 19.00 | 0.7M |
| 2025-07-07 | 20.50 | 22.10 | 20.00 | 20.50 | 1.3M |
| 2025-07-04 | 19.50 | 21.00 | 19.00 | 20.50 | 3.7M |
| 2025-07-03 | 19.50 | 20.50 | 19.00 | 19.50 | 0.5M |
| 2025-07-02 | 18.75 | 21.50 | 19.00 | 19.50 | 1.5M |
| 2025-07-01 | 25.00 | 27.00 | 21.00 | 23.00 | 0.8M |
| 2025-06-30 | 23.00 | 27.00 | 22.50 | 25.00 | 1.6M |
| 2025-06-27 | 21.50 | 26.50 | 21.00 | 23.00 | 2.5M |
| 2025-06-26 | 18.00 | 22.94 | 17.65 | 21.50 | 2.2M |
| 2025-06-25 | 18.50 | 19.00 | 14.00 | 16.50 | 0.9M |
| 2025-06-24 | 22.50 | 23.00 | 16.88 | 18.50 | 1.6M |
| 2025-06-23 | 18.00 | 28.00 | 17.00 | 24.00 | 3.4M |
| 2025-06-20 | 14.00 | 21.70 | 14.41 | 18.00 | 3.5M |
| 2025-06-19 | 12.75 | 15.00 | 12.50 | 14.00 | 0.9M |
| 2025-06-18 | 11.00 | 12.96 | 10.22 | 12.75 | 0.7M |
| 2025-06-17 | 12.25 | 13.00 | 10.50 | 11.00 | 0.6M |
| 2025-06-16 | 13.75 | 14.50 | 12.00 | 12.25 | 0.8M |
| 2025-06-13 | 12.00 | 14.40 | 11.50 | 13.50 | 0.3M |
| 2025-06-12 | 12.25 | 13.50 | 11.06 | 12.00 | 0.4M |
| 2025-06-11 | 12.75 | 13.50 | 11.00 | 12.00 | 0.5M |
| 2025-06-10 | 12.75 | 13.50 | 12.00 | 12.75 | 1.5M |
| 2025-06-09 | 13.75 | 14.50 | 12.26 | 12.75 | 1.2M |
| 2025-06-06 | 14.50 | 18.00 | 13.00 | 13.75 | 1.7M |
| 2025-06-05 | 14.00 | 19.00 | 14.88 | 14.75 | 5.3M |
| 2025-06-04 | 22.50 | 23.96 | 16.00 | 21.25 | 2.7M |
| 2025-06-03 | 17.00 | 24.00 | 16.00 | 21.50 | 3.2M |
| 2025-06-02 | 10.75 | 17.44 | 8.92 | 17.00 | 5.4M |
| 2025-05-30 | 13.50 | 14.50 | 9.57 | 10.50 | 2.6M |
| 2025-05-29 | 5.50 | 16.00 | 5.77 | 13.50 | 9.5M |
| 2025-05-28 | 4.50 | 5.45 | 4.02 | 5.00 | 0.5M |
| 2025-05-27 | 4.50 | 4.02 | 4.02 | 4.50 | 0.0M |
| 2025-05-23 | 4.50 | 4.44 | 4.00 | 4.50 | 0.0M |
| 2025-05-22 | 4.50 | 5.00 | 4.02 | 4.50 | 0.0M |
| 2025-05-21 | 4.50 | 4.74 | 4.11 | 4.50 | 0.1M |
| 2025-05-20 | 5.38 | 4.90 | 4.50 | 4.50 | 0.1M |
| 2025-05-19 | 4.75 | 5.77 | 4.75 | 5.38 | 0.4M |
| 2025-05-16 | 5.50 | 7.33 | 4.51 | 4.75 | 2.0M |
| 2025-05-15 | 5.75 | 5.88 | 5.07 | 5.50 | 0.0M |
| 2025-05-14 | 6.00 | 7.00 | 5.04 | 5.75 | 0.2M |
| 2025-05-13 | 6.00 | 5.24 | 5.24 | 6.00 | 0.0M |
| 2025-05-12 | 6.00 | 6.76 | 5.00 | 6.00 | 0.0M |
| 2025-05-09 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2025-05-08 | 5.50 | 6.00 | 5.88 | 6.00 | 0.0M |
| 2025-05-07 | 5.00 | 5.88 | 5.69 | 5.50 | 0.0M |
| 2025-05-06 | 5.00 | 4.02 | 4.00 | 5.00 | 0.0M |
| 2025-05-02 | 5.00 | 4.02 | 4.02 | 5.00 | 0.0M |
| 2025-05-01 | 4.75 | 5.49 | 4.00 | 5.00 | 0.0M |
| 2025-04-30 | 4.75 | 5.50 | 5.50 | 4.75 | 0.0M |
| 2025-04-29 | 4.75 | 5.50 | 5.50 | 4.75 | 0.0M |
| 2025-04-28 | 5.25 | 5.01 | 4.00 | 4.75 | 0.0M |
| 2025-04-25 | 5.25 | 5.50 | 5.00 | 5.25 | 0.0M |
| 2025-04-24 | 5.25 | 5.06 | 5.02 | 5.25 | 0.0M |
| 2025-04-23 | 5.25 | 5.01 | 5.01 | 5.25 | 0.0M |
| 2025-04-22 | 5.25 | 5.06 | 5.06 | 5.25 | 0.0M |
| 2025-04-17 | 5.25 | 5.44 | 5.44 | 5.25 | 0.0M |
| 2025-04-16 | 5.25 | 5.50 | 5.50 | 5.25 | 0.0M |
| 2025-04-15 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2025-04-14 | 5.25 | 5.00 | 5.00 | 5.25 | 0.0M |
| 2025-04-11 | 5.25 | 5.44 | 5.00 | 5.25 | 0.0M |
| 2025-04-10 | 5.25 | 5.50 | 5.50 | 5.25 | 0.0M |
| 2025-04-09 | 5.25 | 5.50 | 5.44 | 5.25 | 0.0M |
| 2025-04-08 | 5.25 | 5.50 | 5.00 | 5.25 | 0.0M |
| 2025-04-07 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2025-04-04 | 6.25 | 7.00 | 5.00 | 5.25 | 0.1M |
| 2025-04-03 | 6.50 | 7.00 | 6.00 | 6.25 | 0.0M |
| 2025-04-02 | 6.50 | 7.00 | 7.00 | 6.50 | 0.0M |
| 2025-04-01 | 6.75 | 6.00 | 6.00 | 6.50 | 0.0M |
| 2025-03-31 | 6.75 | 7.22 | 6.00 | 6.75 | 0.1M |
| 2025-03-28 | 6.75 | 7.45 | 7.45 | 6.75 | 0.0M |
| 2025-03-27 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2025-03-26 | 7.50 | 8.00 | 7.00 | 7.50 | 0.0M |
| 2025-03-25 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2025-03-24 | 7.50 | 8.00 | 7.00 | 7.50 | 0.5M |
| 2025-03-21 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2025-03-20 | 7.50 | 7.12 | 7.12 | 7.50 | 0.0M |
| 2025-03-19 | 7.50 | 7.88 | 7.12 | 7.50 | 0.0M |
| 2025-03-18 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2025-03-17 | 7.50 | 7.55 | 7.00 | 7.50 | 0.0M |
| 2025-03-14 | 7.50 | 7.55 | 7.55 | 7.50 | 0.0M |
| 2025-03-13 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2025-03-12 | 7.50 | 7.55 | 7.55 | 7.50 | 0.0M |
| 2025-03-11 | 8.00 | 9.00 | 6.70 | 7.50 | 0.1M |
| 2025-03-10 | 8.00 | 9.00 | 9.00 | 8.00 | 0.0M |
| 2025-03-07 | 8.00 | 8.05 | 7.00 | 8.00 | 0.0M |
| 2025-03-06 | 8.00 | 9.00 | 7.00 | 8.00 | 0.0M |
| 2025-03-05 | 8.00 | 9.00 | 9.00 | 8.00 | 0.0M |
| 2025-03-04 | 8.50 | 9.00 | 8.76 | 8.00 | 0.0M |
| 2025-03-03 | 8.50 | 9.00 | 8.00 | 8.50 | 0.0M |
| 2025-02-28 | 8.75 | 8.11 | 8.11 | 8.50 | 0.0M |
| 2025-02-27 | 9.50 | 9.06 | 8.50 | 8.75 | 0.0M |
| 2025-02-26 | 9.50 | 10.00 | 9.22 | 9.50 | 0.0M |
| 2025-02-25 | 10.00 | 10.00 | 9.55 | 9.75 | 0.0M |
| 2025-02-24 | 11.00 | 10.10 | 10.00 | 10.00 | 0.1M |
| 2025-02-21 | 11.00 | 11.33 | 10.00 | 11.00 | 0.0M |
| 2025-02-20 | 11.00 | 12.00 | 10.38 | 11.00 | 0.1M |
| 2025-02-19 | 11.00 | 12.00 | 10.25 | 11.00 | 0.1M |
| 2025-02-18 | 9.25 | 12.00 | 9.50 | 11.00 | 0.1M |
| 2025-02-17 | 9.25 | 9.00 | 9.00 | 9.25 | 0.0M |
| 2025-02-14 | 9.25 | 9.50 | 9.02 | 9.25 | 0.0M |
| 2025-02-13 | 9.25 | 9.07 | 9.00 | 9.25 | 0.0M |
| 2025-02-12 | 8.50 | 9.50 | 9.00 | 9.25 | 0.0M |
| 2025-02-11 | 7.75 | 9.00 | 8.50 | 8.50 | 0.1M |
| 2025-02-10 | 7.75 | 8.50 | 7.00 | 7.75 | 0.0M |
| 2025-02-07 | 7.75 | 7.65 | 7.54 | 7.75 | 0.0M |
| 2025-02-06 | 7.50 | 8.44 | 7.94 | 7.75 | 0.0M |
| 2025-02-05 | 7.50 | 8.30 | 7.35 | 7.50 | 0.1M |
| 2025-02-04 | 7.75 | 7.88 | 7.00 | 7.50 | 0.0M |
| 2025-02-03 | 8.25 | 8.50 | 7.35 | 7.75 | 0.1M |
| 2025-01-31 | 8.50 | 8.70 | 7.50 | 8.25 | 0.0M |
| 2025-01-30 | 8.50 | 9.00 | 8.16 | 8.50 | 0.0M |
| 2025-01-29 | 8.50 | 8.67 | 8.15 | 8.50 | 0.0M |
| 2025-01-28 | 9.75 | 9.50 | 8.00 | 8.50 | 0.2M |
| 2025-01-27 | 10.00 | 11.00 | 9.33 | 9.50 | 0.1M |
| 2025-01-24 | 10.50 | 11.50 | 9.33 | 9.75 | 0.2M |
| 2025-01-23 | 11.00 | 12.00 | 9.36 | 10.50 | 0.2M |
| 2025-01-22 | 12.25 | 12.22 | 10.00 | 11.00 | 0.5M |
| 2025-01-21 | 11.75 | 14.50 | 12.00 | 12.25 | 0.8M |
| 2025-01-20 | 8.50 | 12.50 | 8.45 | 12.00 | 1.5M |
| 2025-01-17 | 7.50 | 8.11 | 7.33 | 8.25 | 0.2M |
| 2025-01-16 | 6.75 | 9.00 | 6.50 | 7.50 | 0.3M |
| 2025-01-15 | 5.75 | 7.00 | 5.00 | 6.75 | 0.3M |
| 2025-01-14 | 8.25 | 8.00 | 4.50 | 5.75 | 1.2M |
| 2025-01-13 | 2.50 | 9.50 | 2.55 | 8.25 | 2.7M |
| 2025-01-10 | 2.50 | 2.98 | 2.06 | 2.50 | 0.2M |
| 2025-01-09 | 3.00 | 3.80 | 1.90 | 2.50 | 0.5M |
| 2025-01-08 | 3.00 | 3.95 | 2.56 | 3.00 | 0.1M |
| 2025-01-07 | 3.00 | 4.00 | 3.95 | 3.00 | 0.1M |
| 2025-01-06 | 3.50 | 3.90 | 2.04 | 3.50 | 0.0M |
| 2025-01-03 | 3.50 | 4.00 | 3.92 | 3.50 | 0.0M |
| 2025-01-02 | 3.50 | 4.00 | 2.02 | 3.50 | 0.0M |