4.16
Última Actualización: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.82 | 3.92 | 3.80 | 3.90 | 484.0M |
| 2023-12-28 | 3.79 | 3.83 | 3.76 | 3.82 | 271.7M |
| 2023-12-27 | 3.71 | 3.81 | 3.70 | 3.79 | 303.9M |
| 2023-12-26 | 3.75 | 3.76 | 3.69 | 3.70 | 159.9M |
| 2023-12-25 | 3.75 | 3.77 | 3.72 | 3.76 | 186.6M |
| 2023-12-22 | 3.69 | 3.77 | 3.68 | 3.74 | 332.8M |
| 2023-12-21 | 3.68 | 3.69 | 3.64 | 3.68 | 273.5M |
| 2023-12-20 | 3.72 | 3.75 | 3.69 | 3.69 | 219.5M |
| 2023-12-19 | 3.70 | 3.75 | 3.68 | 3.72 | 163.6M |
| 2023-12-18 | 3.73 | 3.73 | 3.69 | 3.70 | 179.1M |
| 2023-12-15 | 3.75 | 3.78 | 3.72 | 3.73 | 211.6M |
| 2023-12-14 | 3.76 | 3.78 | 3.73 | 3.73 | 205.0M |
| 2023-12-13 | 3.80 | 3.82 | 3.75 | 3.75 | 225.6M |
| 2023-12-12 | 3.76 | 3.81 | 3.76 | 3.80 | 212.8M |
| 2023-12-11 | 3.87 | 3.87 | 3.74 | 3.78 | 526.0M |
| 2023-12-08 | 3.84 | 3.89 | 3.83 | 3.87 | 300.5M |
| 2023-12-07 | 3.86 | 3.86 | 3.81 | 3.83 | 192.4M |
| 2023-12-06 | 3.79 | 3.88 | 3.75 | 3.86 | 335.1M |
| 2023-12-05 | 3.86 | 3.87 | 3.78 | 3.79 | 312.8M |
| 2023-12-04 | 3.88 | 3.89 | 3.85 | 3.86 | 175.2M |
| 2023-12-01 | 3.87 | 3.89 | 3.82 | 3.87 | 216.7M |
| 2023-11-30 | 3.90 | 3.91 | 3.82 | 3.87 | 299.8M |
| 2023-11-29 | 3.92 | 3.99 | 3.91 | 3.91 | 283.1M |
| 2023-11-28 | 3.91 | 3.96 | 3.88 | 3.92 | 299.1M |
| 2023-11-27 | 3.86 | 3.92 | 3.84 | 3.90 | 300.3M |
| 2023-11-24 | 3.90 | 3.91 | 3.86 | 3.86 | 205.5M |
| 2023-11-23 | 3.90 | 3.92 | 3.87 | 3.91 | 165.7M |
| 2023-11-22 | 3.93 | 3.94 | 3.88 | 3.88 | 220.6M |
| 2023-11-21 | 3.95 | 3.97 | 3.92 | 3.94 | 232.4M |
| 2023-11-20 | 3.98 | 4.00 | 3.93 | 3.94 | 249.8M |
| 2023-11-17 | 3.94 | 3.99 | 3.94 | 3.98 | 211.2M |
| 2023-11-16 | 3.98 | 4.01 | 3.95 | 3.96 | 191.7M |
| 2023-11-15 | 4.02 | 4.03 | 3.97 | 3.99 | 228.0M |
| 2023-11-14 | 3.94 | 4.01 | 3.93 | 3.98 | 279.0M |
| 2023-11-13 | 3.97 | 3.99 | 3.93 | 3.95 | 190.2M |
| 2023-11-10 | 3.94 | 3.96 | 3.90 | 3.95 | 229.6M |
| 2023-11-09 | 3.95 | 4.02 | 3.93 | 3.95 | 253.3M |
| 2023-11-08 | 4.00 | 4.02 | 3.92 | 3.95 | 331.9M |
| 2023-11-07 | 4.00 | 4.03 | 3.98 | 4.00 | 360.7M |
| 2023-11-06 | 3.88 | 4.03 | 3.87 | 4.01 | 731.4M |
| 2023-11-03 | 3.80 | 3.87 | 3.77 | 3.85 | 418.4M |
| 2023-11-02 | 3.76 | 3.82 | 3.76 | 3.79 | 288.6M |
| 2023-11-01 | 3.88 | 3.89 | 3.74 | 3.75 | 669.5M |
| 2023-10-31 | 4.00 | 4.03 | 3.91 | 3.92 | 342.1M |
| 2023-10-30 | 3.82 | 4.04 | 3.81 | 4.02 | 587.3M |
| 2023-10-27 | 3.81 | 3.84 | 3.79 | 3.83 | 219.1M |
| 2023-10-26 | 3.76 | 3.82 | 3.75 | 3.81 | 258.6M |
| 2023-10-25 | 3.74 | 3.80 | 3.71 | 3.78 | 240.6M |
| 2023-10-24 | 3.71 | 3.72 | 3.66 | 3.70 | 322.1M |
| 2023-10-23 | 3.76 | 3.77 | 3.67 | 3.69 | 284.6M |
| 2023-10-20 | 3.81 | 3.84 | 3.75 | 3.77 | 288.9M |
| 2023-10-19 | 3.89 | 3.93 | 3.82 | 3.82 | 239.9M |
| 2023-10-18 | 3.93 | 4.00 | 3.91 | 3.91 | 204.7M |
| 2023-10-17 | 3.96 | 3.99 | 3.91 | 3.94 | 208.5M |
| 2023-10-16 | 4.00 | 4.01 | 3.93 | 3.94 | 297.3M |
| 2023-10-13 | 3.95 | 4.02 | 3.93 | 4.00 | 285.7M |
| 2023-10-12 | 3.97 | 4.00 | 3.95 | 3.97 | 159.6M |
| 2023-10-11 | 3.97 | 3.98 | 3.92 | 3.95 | 190.3M |
| 2023-10-10 | 3.92 | 3.99 | 3.91 | 3.96 | 312.3M |
| 2023-10-09 | 3.85 | 3.94 | 3.83 | 3.92 | 302.4M |
| 2023-09-28 | 3.81 | 3.88 | 3.80 | 3.86 | 252.7M |
| 2023-09-27 | 3.82 | 3.84 | 3.79 | 3.80 | 231.3M |
| 2023-09-26 | 3.84 | 3.85 | 3.81 | 3.82 | 140.0M |
| 2023-09-25 | 3.90 | 3.90 | 3.83 | 3.84 | 183.0M |
| 2023-09-22 | 3.77 | 3.91 | 3.76 | 3.89 | 305.1M |
| 2023-09-21 | 3.79 | 3.79 | 3.76 | 3.77 | 191.5M |
| 2023-09-20 | 3.82 | 3.83 | 3.79 | 3.79 | 170.6M |
| 2023-09-19 | 3.83 | 3.84 | 3.80 | 3.81 | 163.4M |
| 2023-09-18 | 3.83 | 3.87 | 3.81 | 3.84 | 196.3M |
| 2023-09-15 | 3.90 | 3.90 | 3.84 | 3.85 | 255.7M |
| 2023-09-14 | 3.89 | 3.90 | 3.85 | 3.88 | 182.5M |
| 2023-09-13 | 3.95 | 3.95 | 3.87 | 3.89 | 222.7M |
| 2023-09-12 | 3.93 | 3.98 | 3.92 | 3.96 | 203.0M |
| 2023-09-11 | 3.98 | 3.99 | 3.92 | 3.93 | 287.7M |
| 2023-09-08 | 3.96 | 3.98 | 3.92 | 3.97 | 152.1M |
| 2023-09-07 | 4.04 | 4.05 | 3.95 | 3.96 | 266.6M |
| 2023-09-06 | 4.06 | 4.07 | 4.03 | 4.06 | 180.8M |
| 2023-09-05 | 4.07 | 4.11 | 4.05 | 4.08 | 294.2M |
| 2023-09-04 | 4.02 | 4.07 | 4.00 | 4.07 | 240.8M |
| 2023-09-01 | 4.01 | 4.03 | 3.98 | 4.00 | 137.5M |
| 2023-08-31 | 3.99 | 4.02 | 3.96 | 4.01 | 297.9M |
| 2023-08-30 | 3.91 | 4.01 | 3.91 | 3.98 | 431.9M |
| 2023-08-29 | 3.81 | 3.91 | 3.80 | 3.88 | 295.0M |
| 2023-08-28 | 3.94 | 3.96 | 3.81 | 3.82 | 326.8M |
| 2023-08-25 | 3.80 | 3.81 | 3.73 | 3.77 | 300.2M |
| 2023-08-24 | 3.84 | 3.86 | 3.79 | 3.82 | 190.7M |
| 2023-08-23 | 3.89 | 3.90 | 3.81 | 3.82 | 257.9M |
| 2023-08-22 | 3.83 | 3.91 | 3.82 | 3.90 | 286.2M |
| 2023-08-21 | 3.86 | 3.88 | 3.81 | 3.81 | 193.5M |
| 2023-08-18 | 3.95 | 3.95 | 3.86 | 3.86 | 204.4M |
| 2023-08-17 | 3.91 | 3.95 | 3.90 | 3.94 | 173.3M |
| 2023-08-16 | 3.96 | 3.98 | 3.92 | 3.93 | 196.3M |
| 2023-08-15 | 3.98 | 4.01 | 3.94 | 3.98 | 206.1M |
| 2023-08-14 | 3.93 | 3.99 | 3.88 | 3.99 | 256.6M |
| 2023-08-11 | 4.09 | 4.09 | 3.96 | 3.96 | 321.6M |
| 2023-08-10 | 4.06 | 4.10 | 4.04 | 4.08 | 164.7M |
| 2023-08-09 | 4.12 | 4.12 | 4.06 | 4.06 | 238.9M |
| 2023-08-08 | 4.12 | 4.15 | 4.11 | 4.11 | 137.7M |
| 2023-08-07 | 4.16 | 4.18 | 4.11 | 4.13 | 220.2M |
| 2023-08-04 | 4.20 | 4.22 | 4.16 | 4.17 | 216.0M |
| 2023-08-03 | 4.16 | 4.20 | 4.13 | 4.19 | 182.0M |
| 2023-08-02 | 4.20 | 4.22 | 4.16 | 4.17 | 194.7M |
| 2023-08-01 | 4.22 | 4.23 | 4.19 | 4.22 | 197.3M |
| 2023-07-31 | 4.20 | 4.26 | 4.19 | 4.23 | 349.5M |
| 2023-07-28 | 4.11 | 4.20 | 4.10 | 4.20 | 290.9M |
| 2023-07-27 | 4.16 | 4.19 | 4.11 | 4.12 | 226.6M |
| 2023-07-26 | 4.21 | 4.22 | 4.13 | 4.17 | 292.5M |
| 2023-07-25 | 4.23 | 4.26 | 4.20 | 4.22 | 259.0M |
| 2023-07-24 | 4.19 | 4.24 | 4.17 | 4.18 | 179.8M |
| 2023-07-21 | 4.23 | 4.29 | 4.19 | 4.21 | 255.2M |
| 2023-07-20 | 4.30 | 4.33 | 4.21 | 4.23 | 246.7M |
| 2023-07-19 | 4.33 | 4.34 | 4.26 | 4.30 | 268.9M |
| 2023-07-18 | 4.36 | 4.37 | 4.30 | 4.33 | 210.9M |
| 2023-07-17 | 4.35 | 4.43 | 4.33 | 4.37 | 309.0M |
| 2023-07-14 | 4.29 | 4.40 | 4.28 | 4.37 | 494.8M |
| 2023-07-13 | 4.26 | 4.31 | 4.26 | 4.28 | 209.3M |
| 2023-07-12 | 4.26 | 4.33 | 4.24 | 4.26 | 370.9M |
| 2023-07-11 | 4.22 | 4.27 | 4.21 | 4.26 | 229.3M |
| 2023-07-10 | 4.33 | 4.37 | 4.20 | 4.21 | 422.1M |
| 2023-07-07 | 4.27 | 4.34 | 4.24 | 4.32 | 592.1M |
| 2023-07-06 | 4.14 | 4.27 | 4.13 | 4.22 | 468.7M |
| 2023-07-05 | 4.15 | 4.19 | 4.12 | 4.14 | 200.3M |
| 2023-07-04 | 4.15 | 4.18 | 4.13 | 4.16 | 196.8M |
| 2023-07-03 | 4.11 | 4.28 | 4.10 | 4.16 | 505.7M |
| 2023-06-30 | 3.95 | 4.10 | 3.94 | 4.09 | 479.4M |
| 2023-06-29 | 3.99 | 4.03 | 3.94 | 3.96 | 271.6M |
| 2023-06-28 | 4.05 | 4.06 | 3.98 | 4.00 | 261.2M |
| 2023-06-27 | 3.98 | 4.07 | 3.97 | 4.04 | 305.4M |
| 2023-06-26 | 3.96 | 4.03 | 3.91 | 3.99 | 373.4M |
| 2023-06-21 | 4.02 | 4.03 | 3.96 | 3.98 | 238.8M |
| 2023-06-20 | 4.06 | 4.06 | 4.02 | 4.03 | 186.4M |
| 2023-06-19 | 4.04 | 4.09 | 4.03 | 4.06 | 238.2M |
| 2023-06-16 | 4.03 | 4.05 | 4.00 | 4.04 | 248.5M |
| 2023-06-15 | 4.03 | 4.04 | 3.99 | 4.03 | 219.5M |
| 2023-06-14 | 3.99 | 4.06 | 3.98 | 4.03 | 338.2M |
| 2023-06-13 | 3.96 | 4.00 | 3.91 | 3.99 | 307.6M |
| 2023-06-12 | 3.98 | 4.02 | 3.96 | 3.96 | 238.6M |
| 2023-06-09 | 3.93 | 4.00 | 3.91 | 4.00 | 312.3M |
| 2023-06-08 | 3.94 | 3.95 | 3.88 | 3.93 | 184.1M |
| 2023-06-07 | 3.89 | 3.97 | 3.89 | 3.94 | 201.3M |
| 2023-06-06 | 4.01 | 4.02 | 3.92 | 3.93 | 208.5M |
| 2023-06-05 | 3.98 | 4.11 | 3.96 | 4.02 | 332.6M |
| 2023-06-02 | 3.96 | 3.99 | 3.95 | 3.98 | 143.4M |
| 2023-06-01 | 3.99 | 3.99 | 3.94 | 3.96 | 186.3M |
| 2023-05-31 | 3.93 | 4.00 | 3.92 | 3.97 | 243.6M |
| 2023-05-30 | 3.90 | 3.95 | 3.85 | 3.94 | 184.5M |
| 2023-05-29 | 3.87 | 4.02 | 3.87 | 3.91 | 332.2M |
| 2023-05-26 | 3.79 | 3.87 | 3.79 | 3.86 | 181.1M |
| 2023-05-25 | 3.73 | 3.84 | 3.72 | 3.81 | 303.0M |
| 2023-05-24 | 3.89 | 3.90 | 3.75 | 3.75 | 415.1M |
| 2023-05-23 | 3.94 | 4.04 | 3.92 | 3.92 | 334.2M |
| 2023-05-22 | 3.98 | 4.01 | 3.93 | 3.94 | 162.2M |
| 2023-05-19 | 3.93 | 3.98 | 3.92 | 3.96 | 138.4M |
| 2023-05-18 | 3.93 | 3.98 | 3.91 | 3.93 | 170.8M |
| 2023-05-17 | 3.97 | 3.99 | 3.91 | 3.92 | 162.1M |
| 2023-05-16 | 3.98 | 3.99 | 3.95 | 3.97 | 137.6M |
| 2023-05-15 | 3.92 | 3.98 | 3.86 | 3.98 | 215.1M |
| 2023-05-12 | 3.98 | 3.99 | 3.91 | 3.92 | 202.5M |
| 2023-05-11 | 4.00 | 4.02 | 3.97 | 3.99 | 170.1M |
| 2023-05-10 | 4.04 | 4.05 | 3.97 | 3.99 | 288.0M |
| 2023-05-09 | 4.02 | 4.13 | 3.98 | 4.05 | 400.5M |
| 2023-05-08 | 4.02 | 4.03 | 3.97 | 4.00 | 200.9M |
| 2023-05-05 | 4.03 | 4.05 | 3.97 | 3.99 | 243.8M |
| 2023-05-04 | 3.97 | 4.06 | 3.88 | 4.03 | 385.5M |
| 2023-04-28 | 3.99 | 4.03 | 3.98 | 4.02 | 178.8M |
| 2023-04-27 | 4.02 | 4.05 | 3.98 | 3.99 | 234.8M |
| 2023-04-26 | 4.02 | 4.07 | 3.95 | 4.03 | 298.2M |
| 2023-04-25 | 4.08 | 4.09 | 3.98 | 4.02 | 353.8M |
| 2023-04-24 | 4.15 | 4.17 | 4.05 | 4.08 | 347.7M |
| 2023-04-21 | 4.36 | 4.36 | 4.15 | 4.16 | 535.8M |
| 2023-04-20 | 4.27 | 4.38 | 4.26 | 4.35 | 303.1M |
| 2023-04-19 | 4.34 | 4.35 | 4.24 | 4.27 | 325.5M |
| 2023-04-18 | 4.37 | 4.38 | 4.32 | 4.34 | 236.5M |
| 2023-04-17 | 4.36 | 4.39 | 4.31 | 4.36 | 257.9M |
| 2023-04-14 | 4.39 | 4.41 | 4.31 | 4.35 | 365.1M |
| 2023-04-13 | 4.48 | 4.49 | 4.39 | 4.40 | 422.0M |
| 2023-04-12 | 4.41 | 4.51 | 4.38 | 4.49 | 442.6M |
| 2023-04-11 | 4.37 | 4.47 | 4.37 | 4.43 | 303.8M |
| 2023-04-10 | 4.45 | 4.50 | 4.35 | 4.38 | 348.6M |
| 2023-04-07 | 4.51 | 4.53 | 4.43 | 4.47 | 254.1M |
| 2023-04-06 | 4.43 | 4.51 | 4.41 | 4.48 | 400.7M |
| 2023-04-04 | 4.49 | 4.52 | 4.40 | 4.43 | 453.5M |
| 2023-04-03 | 4.43 | 4.51 | 4.41 | 4.50 | 414.4M |
| 2023-03-31 | 4.43 | 4.45 | 4.36 | 4.44 | 306.3M |
| 2023-03-30 | 4.39 | 4.45 | 4.32 | 4.43 | 338.6M |
| 2023-03-29 | 4.32 | 4.41 | 4.32 | 4.39 | 308.1M |
| 2023-03-28 | 4.41 | 4.42 | 4.31 | 4.33 | 408.8M |
| 2023-03-27 | 4.49 | 4.54 | 4.33 | 4.41 | 566.5M |
| 2023-03-24 | 4.48 | 4.50 | 4.44 | 4.49 | 492.8M |
| 2023-03-23 | 4.35 | 4.48 | 4.34 | 4.46 | 627.1M |
| 2023-03-22 | 4.24 | 4.36 | 4.23 | 4.36 | 706.6M |
| 2023-03-21 | 4.27 | 4.28 | 4.21 | 4.22 | 240.3M |
| 2023-03-20 | 4.20 | 4.24 | 4.19 | 4.23 | 363.1M |
| 2023-03-17 | 4.16 | 4.21 | 4.13 | 4.17 | 376.7M |
| 2023-03-16 | 4.13 | 4.17 | 4.08 | 4.09 | 244.0M |
| 2023-03-15 | 4.08 | 4.18 | 4.07 | 4.14 | 323.7M |
| 2023-03-14 | 4.09 | 4.10 | 4.03 | 4.06 | 248.6M |
| 2023-03-13 | 4.06 | 4.11 | 4.04 | 4.10 | 239.1M |
| 2023-03-10 | 4.11 | 4.13 | 4.06 | 4.07 | 235.8M |
| 2023-03-09 | 4.12 | 4.16 | 4.10 | 4.13 | 180.0M |
| 2023-03-08 | 4.09 | 4.14 | 4.05 | 4.12 | 322.8M |
| 2023-03-07 | 4.29 | 4.37 | 4.11 | 4.12 | 672.4M |
| 2023-03-06 | 4.25 | 4.28 | 4.19 | 4.21 | 322.0M |
| 2023-03-03 | 4.26 | 4.26 | 4.21 | 4.23 | 229.0M |
| 2023-03-02 | 4.23 | 4.27 | 4.22 | 4.23 | 280.3M |
| 2023-03-01 | 4.17 | 4.28 | 4.16 | 4.23 | 405.0M |
| 2023-02-28 | 4.13 | 4.17 | 4.12 | 4.17 | 234.0M |
| 2023-02-27 | 4.12 | 4.17 | 4.11 | 4.11 | 207.6M |
| 2023-02-24 | 4.16 | 4.18 | 4.10 | 4.14 | 249.7M |
| 2023-02-23 | 4.19 | 4.21 | 4.14 | 4.16 | 258.4M |
| 2023-02-22 | 4.20 | 4.23 | 4.14 | 4.18 | 324.7M |
| 2023-02-21 | 4.19 | 4.27 | 4.19 | 4.23 | 404.3M |
| 2023-02-20 | 4.11 | 4.21 | 4.10 | 4.19 | 396.0M |
| 2023-02-17 | 4.18 | 4.22 | 4.10 | 4.11 | 450.8M |
| 2023-02-16 | 4.29 | 4.32 | 4.16 | 4.18 | 614.3M |
| 2023-02-15 | 4.09 | 4.31 | 4.08 | 4.26 | 940.7M |
| 2023-02-14 | 4.06 | 4.09 | 4.03 | 4.06 | 235.5M |
| 2023-02-13 | 4.09 | 4.09 | 4.04 | 4.06 | 300.7M |
| 2023-02-10 | 4.09 | 4.14 | 4.07 | 4.08 | 306.0M |
| 2023-02-09 | 3.99 | 4.10 | 3.98 | 4.09 | 474.5M |
| 2023-02-08 | 4.03 | 4.05 | 3.98 | 3.99 | 227.5M |
| 2023-02-07 | 4.04 | 4.07 | 4.01 | 4.02 | 245.8M |
| 2023-02-06 | 3.99 | 4.06 | 3.97 | 4.03 | 355.2M |
| 2023-02-03 | 4.00 | 4.03 | 3.95 | 4.01 | 331.3M |
| 2023-02-02 | 4.05 | 4.07 | 4.00 | 4.01 | 303.8M |
| 2023-02-01 | 4.00 | 4.07 | 3.99 | 4.05 | 407.5M |
| 2023-01-31 | 4.03 | 4.04 | 3.95 | 3.98 | 640.9M |
| 2023-01-30 | 4.07 | 4.13 | 4.03 | 4.08 | 562.9M |
| 2023-01-20 | 4.07 | 4.11 | 3.99 | 4.03 | 441.4M |
| 2023-01-19 | 3.92 | 4.05 | 3.90 | 4.04 | 592.1M |
| 2023-01-18 | 3.90 | 3.94 | 3.87 | 3.93 | 330.6M |
| 2023-01-17 | 3.86 | 3.94 | 3.86 | 3.90 | 467.0M |
| 2023-01-16 | 3.75 | 3.89 | 3.75 | 3.87 | 550.3M |
| 2023-01-13 | 3.74 | 3.76 | 3.71 | 3.76 | 319.7M |
| 2023-01-12 | 3.69 | 3.75 | 3.66 | 3.73 | 460.6M |
| 2023-01-11 | 3.68 | 3.77 | 3.67 | 3.68 | 426.9M |
| 2023-01-10 | 3.65 | 3.70 | 3.63 | 3.67 | 314.8M |
| 2023-01-09 | 3.63 | 3.67 | 3.60 | 3.65 | 413.4M |
| 2023-01-06 | 3.52 | 3.70 | 3.50 | 3.62 | 667.7M |
| 2023-01-05 | 3.53 | 3.54 | 3.48 | 3.52 | 310.6M |
| 2023-01-04 | 3.45 | 3.53 | 3.42 | 3.51 | 326.0M |
| 2023-01-03 | 3.39 | 3.46 | 3.37 | 3.45 | 204.7M |