6.35
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 | 6.47 | 6.47 | 6.23 | 6.35 | 5.2M |
| 2025-09-25 | 6.79 | 6.83 | 6.50 | 6.56 | 5.2M |
| 2025-09-24 | 6.84 | 6.97 | 6.75 | 6.80 | 2.8M |
| 2025-09-23 | 6.85 | 6.99 | 6.68 | 6.84 | 5.2M |
| 2025-09-22 | 7.13 | 7.17 | 6.85 | 6.85 | 6.5M |
| 2025-09-19 | 7.88 | 8.03 | 7.10 | 7.14 | 14.9M |
| 2025-09-18 | 7.51 | 7.70 | 7.36 | 7.69 | 6.7M |
| 2025-09-17 | 7.40 | 7.49 | 7.25 | 7.49 | 6.2M |
| 2025-09-16 | 7.50 | 7.50 | 7.20 | 7.31 | 4.1M |
| 2025-09-15 | 7.60 | 7.81 | 7.27 | 7.50 | 9.7M |
| 2025-09-12 | 8.00 | 8.07 | 7.36 | 7.45 | 9.8M |
| 2025-09-11 | 7.90 | 7.90 | 7.62 | 7.71 | 3.7M |
| 2025-09-10 | 7.40 | 7.88 | 7.34 | 7.85 | 6.2M |
| 2025-09-09 | 7.57 | 7.57 | 7.16 | 7.42 | 6.1M |
| 2025-09-08 | 7.56 | 7.68 | 7.41 | 7.57 | 2.6M |
| 2025-09-05 | 7.32 | 7.69 | 7.32 | 7.50 | 4.0M |
| 2025-09-04 | 7.52 | 7.62 | 7.27 | 7.32 | 4.8M |
| 2025-09-03 | 7.72 | 7.92 | 7.36 | 7.52 | 4.7M |
| 2025-09-02 | 7.74 | 7.94 | 7.45 | 7.69 | 5.7M |
| 2025-09-01 | 7.80 | 7.85 | 7.63 | 7.74 | 4.4M |
| 2025-08-29 | 7.93 | 8.07 | 7.74 | 7.88 | 2.6M |
| 2025-08-28 | 7.85 | 7.95 | 7.60 | 7.93 | 4.1M |
| 2025-08-27 | 8.10 | 8.12 | 7.68 | 7.77 | 3.4M |
| 2025-08-26 | 7.88 | 8.04 | 7.53 | 8.00 | 8.4M |
| 2025-08-25 | 7.90 | 8.38 | 7.81 | 7.88 | 8.1M |
| 2025-08-22 | 7.82 | 7.85 | 7.43 | 7.69 | 9.5M |
| 2025-08-21 | 8.05 | 8.50 | 7.70 | 7.92 | 13.9M |
| 2025-08-20 | 7.60 | 7.61 | 7.18 | 7.57 | 10.0M |
| 2025-08-19 | 8.06 | 8.06 | 7.65 | 7.69 | 5.0M |
| 2025-08-18 | 8.42 | 8.42 | 7.77 | 7.80 | 8.4M |
| 2025-08-15 | 8.58 | 8.58 | 8.11 | 8.29 | 7.0M |
| 2025-08-14 | 9.10 | 9.36 | 8.57 | 8.80 | 14.1M |
| 2025-08-13 | 8.80 | 9.10 | 8.72 | 8.86 | 8.0M |
| 2025-08-12 | 8.51 | 9.08 | 8.43 | 8.59 | 4.9M |
| 2025-08-11 | 8.36 | 8.76 | 8.25 | 8.74 | 9.6M |
| 2025-08-08 | 7.68 | 8.20 | 7.68 | 8.10 | 7.0M |
| 2025-08-07 | 7.65 | 7.67 | 7.38 | 7.58 | 1.9M |
| 2025-08-06 | 7.50 | 7.54 | 7.16 | 7.46 | 6.0M |
| 2025-08-05 | 7.58 | 7.91 | 7.41 | 7.82 | 6.7M |
| 2025-08-04 | 7.15 | 7.46 | 7.15 | 7.45 | 3.1M |
| 2025-08-01 | 7.36 | 7.50 | 7.14 | 7.18 | 4.2M |
| 2025-07-31 | 7.38 | 7.75 | 7.31 | 7.62 | 5.0M |
| 2025-07-30 | 7.60 | 7.60 | 7.25 | 7.38 | 2.6M |
| 2025-07-29 | 7.62 | 7.67 | 7.37 | 7.56 | 3.4M |
| 2025-07-28 | 7.76 | 7.87 | 7.50 | 7.62 | 4.0M |
| 2025-07-25 | 7.78 | 7.78 | 7.47 | 7.59 | 4.2M |
| 2025-07-24 | 7.90 | 7.90 | 7.72 | 7.78 | 1.9M |
| 2025-07-23 | 8.05 | 8.12 | 7.80 | 7.87 | 4.1M |
| 2025-07-22 | 8.16 | 8.27 | 7.80 | 7.89 | 6.3M |
| 2025-07-21 | 8.70 | 8.70 | 8.05 | 8.31 | 8.6M |
| 2025-07-18 | 8.52 | 8.96 | 8.52 | 8.78 | 7.3M |
| 2025-07-17 | 8.92 | 9.10 | 8.33 | 8.49 | 13.0M |
| 2025-07-16 | 8.20 | 8.86 | 8.10 | 8.75 | 28.9M |
| 2025-07-15 | 8.10 | 8.10 | 7.61 | 8.02 | 14.4M |
| 2025-07-14 | 8.20 | 8.25 | 7.82 | 8.20 | 22.5M |
| 2025-07-11 | 7.45 | 8.15 | 7.42 | 8.00 | 38.1M |
| 2025-07-10 | 6.28 | 7.12 | 6.21 | 7.03 | 20.9M |
| 2025-07-09 | 5.85 | 6.16 | 5.80 | 6.03 | 6.1M |
| 2025-07-08 | 5.90 | 5.97 | 5.62 | 5.85 | 4.8M |
| 2025-07-07 | 5.71 | 5.99 | 5.62 | 5.97 | 6.4M |
| 2025-07-04 | 5.81 | 6.10 | 5.71 | 5.75 | 5.0M |
| 2025-07-03 | 5.73 | 5.86 | 5.63 | 5.80 | 4.4M |
| 2025-07-02 | 5.55 | 5.62 | 5.30 | 5.55 | 3.5M |
| 2025-06-30 | 5.63 | 5.81 | 5.51 | 5.55 | 6.1M |
| 2025-06-27 | 5.66 | 5.68 | 5.43 | 5.49 | 3.0M |
| 2025-06-26 | 5.42 | 5.75 | 5.35 | 5.67 | 8.1M |
| 2025-06-25 | 5.38 | 5.52 | 5.28 | 5.42 | 5.4M |
| 2025-06-24 | 5.26 | 5.38 | 5.26 | 5.32 | 5.1M |
| 2025-06-23 | 5.06 | 5.19 | 5.01 | 5.17 | 2.7M |
| 2025-06-20 | 5.08 | 5.23 | 5.05 | 5.23 | 3.8M |
| 2025-06-19 | 5.25 | 5.25 | 5.02 | 5.06 | 2.5M |
| 2025-06-18 | 5.18 | 5.26 | 5.06 | 5.25 | 3.1M |
| 2025-06-17 | 5.37 | 5.44 | 5.19 | 5.24 | 3.2M |
| 2025-06-16 | 5.28 | 5.41 | 5.11 | 5.35 | 2.9M |
| 2025-06-13 | 5.40 | 5.40 | 5.06 | 5.21 | 7.3M |
| 2025-06-12 | 5.55 | 5.58 | 5.42 | 5.47 | 2.9M |
| 2025-06-11 | 5.60 | 5.67 | 5.52 | 5.55 | 2.9M |
| 2025-06-10 | 5.66 | 5.80 | 5.55 | 5.55 | 9.8M |
| 2025-06-09 | 5.48 | 5.57 | 5.25 | 5.35 | 5.6M |
| 2025-06-06 | 5.18 | 5.42 | 5.01 | 5.33 | 7.6M |
| 2025-06-05 | 5.57 | 5.58 | 5.20 | 5.42 | 13.7M |
| 2025-06-04 | 5.99 | 6.11 | 5.45 | 5.57 | 15.2M |
| 2025-06-03 | 6.03 | 6.06 | 5.85 | 5.88 | 3.2M |
| 2025-06-02 | 6.10 | 6.14 | 5.75 | 5.99 | 8.1M |
| 2025-05-30 | 6.10 | 6.34 | 5.97 | 6.00 | 7.8M |
| 2025-05-29 | 6.50 | 6.60 | 6.26 | 6.42 | 6.7M |
| 2025-05-28 | 6.77 | 6.79 | 6.39 | 6.47 | 6.5M |
| 2025-05-27 | 6.59 | 6.85 | 6.35 | 6.82 | 10.2M |
| 2025-05-26 | 5.89 | 6.77 | 5.76 | 6.69 | 26.6M |
| 2025-05-23 | 6.20 | 6.34 | 5.83 | 5.93 | 14.2M |
| 2025-05-22 | 6.02 | 6.25 | 5.88 | 6.18 | 16.7M |
| 2025-05-21 | 5.28 | 5.99 | 5.22 | 5.81 | 23.7M |
| 2025-05-20 | 5.08 | 5.33 | 5.08 | 5.16 | 8.1M |
| 2025-05-19 | 4.99 | 5.13 | 4.92 | 5.00 | 5.0M |
| 2025-05-16 | 4.89 | 4.97 | 4.78 | 4.84 | 3.9M |
| 2025-05-15 | 5.02 | 5.02 | 4.69 | 4.79 | 11.3M |
| 2025-05-14 | 5.00 | 5.13 | 4.95 | 4.97 | 4.2M |
| 2025-05-13 | 4.89 | 4.93 | 4.79 | 4.87 | 5.5M |
| 2025-05-12 | 5.23 | 5.30 | 4.85 | 5.07 | 10.0M |
| 2025-05-09 | 5.26 | 5.37 | 5.07 | 5.07 | 14.8M |
| 2025-05-08 | 4.66 | 5.18 | 4.60 | 5.00 | 22.9M |
| 2025-05-07 | 4.35 | 4.74 | 4.35 | 4.53 | 8.5M |
| 2025-05-06 | 4.55 | 4.60 | 4.15 | 4.27 | 12.9M |
| 2025-05-02 | 4.72 | 4.80 | 4.45 | 4.64 | 8.0M |
| 2025-04-30 | 4.34 | 4.56 | 4.34 | 4.54 | 2.4M |
| 2025-04-29 | 4.53 | 4.61 | 4.39 | 4.47 | 2.3M |
| 2025-04-28 | 4.47 | 4.53 | 4.34 | 4.50 | 2.2M |
| 2025-04-25 | 4.60 | 4.61 | 4.44 | 4.46 | 3.4M |
| 2025-04-24 | 4.70 | 4.70 | 4.36 | 4.43 | 9.1M |
| 2025-04-23 | 4.50 | 4.89 | 4.44 | 4.70 | 21.7M |
| 2025-04-22 | 4.07 | 4.30 | 4.01 | 4.28 | 12.9M |
| 2025-04-17 | 3.66 | 3.95 | 3.66 | 3.90 | 2.7M |
| 2025-04-16 | 3.88 | 3.88 | 3.68 | 3.77 | 3.4M |
| 2025-04-15 | 4.05 | 4.05 | 3.85 | 3.89 | 2.6M |
| 2025-04-14 | 3.88 | 4.10 | 3.87 | 3.99 | 4.5M |
| 2025-04-11 | 3.61 | 3.88 | 3.54 | 3.83 | 4.8M |
| 2025-04-10 | 3.62 | 3.76 | 3.62 | 3.67 | 4.6M |
| 2025-04-09 | 3.36 | 3.43 | 3.20 | 3.39 | 3.4M |
| 2025-04-08 | 3.31 | 3.54 | 3.31 | 3.46 | 3.7M |
| 2025-04-07 | 3.41 | 3.55 | 3.25 | 3.29 | 8.8M |
| 2025-04-03 | 3.84 | 3.84 | 3.74 | 3.78 | 2.3M |
| 2025-04-02 | 3.80 | 3.91 | 3.78 | 3.84 | 2.9M |
| 2025-04-01 | 3.67 | 3.79 | 3.65 | 3.74 | 2.0M |
| 2025-03-31 | 3.65 | 3.67 | 3.53 | 3.66 | 4.6M |
| 2025-03-28 | 3.94 | 3.94 | 3.75 | 3.76 | 2.9M |
| 2025-03-27 | 3.93 | 3.93 | 3.78 | 3.88 | 2.9M |
| 2025-03-26 | 3.97 | 3.99 | 3.84 | 3.93 | 2.2M |
| 2025-03-25 | 4.03 | 4.21 | 3.84 | 3.87 | 10.0M |
| 2025-03-24 | 3.92 | 4.02 | 3.84 | 3.97 | 5.1M |
| 2025-03-21 | 3.80 | 3.91 | 3.74 | 3.80 | 5.5M |
| 2025-03-20 | 4.01 | 4.10 | 3.76 | 3.80 | 8.6M |
| 2025-03-19 | 3.88 | 3.91 | 3.81 | 3.90 | 2.5M |
| 2025-03-18 | 3.99 | 3.99 | 3.83 | 3.86 | 3.5M |
| 2025-03-17 | 3.88 | 4.06 | 3.85 | 3.89 | 5.1M |
| 2025-03-14 | 3.91 | 3.92 | 3.83 | 3.88 | 3.6M |
| 2025-03-13 | 3.99 | 4.10 | 3.90 | 3.97 | 5.7M |
| 2025-03-12 | 3.99 | 4.04 | 3.85 | 3.90 | 4.2M |
| 2025-03-11 | 3.70 | 3.88 | 3.62 | 3.87 | 7.8M |
| 2025-03-10 | 3.92 | 4.00 | 3.85 | 3.94 | 7.3M |
| 2025-03-07 | 4.07 | 4.10 | 3.91 | 4.07 | 11.5M |
| 2025-03-06 | 4.30 | 4.45 | 4.18 | 4.24 | 14.5M |
| 2025-03-05 | 4.04 | 4.20 | 4.00 | 4.10 | 11.9M |
| 2025-03-04 | 3.61 | 3.95 | 3.60 | 3.88 | 18.8M |
| 2025-03-03 | 3.89 | 4.49 | 3.89 | 4.17 | 38.4M |
| 2025-02-28 | 3.58 | 3.58 | 3.33 | 3.39 | 9.8M |
| 2025-02-27 | 3.60 | 3.65 | 3.48 | 3.61 | 8.1M |
| 2025-02-26 | 3.69 | 3.71 | 3.56 | 3.71 | 9.0M |
| 2025-02-25 | 3.72 | 3.82 | 3.65 | 3.74 | 8.7M |
| 2025-02-24 | 4.01 | 4.01 | 3.73 | 3.90 | 10.8M |
| 2025-02-21 | 4.06 | 4.17 | 3.92 | 4.05 | 9.9M |
| 2025-02-20 | 3.99 | 4.20 | 3.87 | 3.99 | 12.0M |
| 2025-02-19 | 3.96 | 4.01 | 3.87 | 3.94 | 6.8M |
| 2025-02-18 | 4.06 | 4.06 | 3.91 | 3.96 | 8.4M |
| 2025-02-17 | 4.20 | 4.23 | 3.97 | 4.05 | 14.1M |
| 2025-02-14 | 4.16 | 4.17 | 3.88 | 4.06 | 16.3M |
| 2025-02-13 | 4.35 | 4.50 | 4.12 | 4.14 | 8.8M |
| 2025-02-12 | 4.59 | 4.59 | 4.19 | 4.27 | 13.1M |
| 2025-02-11 | 4.63 | 4.70 | 4.50 | 4.61 | 2.0M |
| 2025-02-10 | 4.67 | 4.68 | 4.44 | 4.58 | 4.2M |
| 2025-02-07 | 4.75 | 4.77 | 4.65 | 4.66 | 4.3M |
| 2025-02-06 | 4.72 | 4.92 | 4.68 | 4.82 | 4.1M |
| 2025-02-05 | 4.77 | 4.80 | 4.68 | 4.71 | 2.3M |
| 2025-02-04 | 4.90 | 5.02 | 4.75 | 4.76 | 6.3M |
| 2025-02-03 | 4.70 | 4.74 | 4.42 | 4.73 | 8.4M |
| 2025-01-28 | 4.93 | 4.96 | 4.80 | 4.96 | 3.3M |
| 2025-01-27 | 5.00 | 5.00 | 4.75 | 4.81 | 7.8M |
| 2025-01-24 | 5.11 | 5.28 | 5.10 | 5.19 | 4.5M |
| 2025-01-23 | 5.20 | 5.20 | 4.99 | 5.09 | 4.2M |
| 2025-01-22 | 5.41 | 5.50 | 5.13 | 5.16 | 6.2M |
| 2025-01-21 | 5.25 | 5.38 | 5.00 | 5.25 | 14.7M |
| 2025-01-20 | 5.15 | 5.93 | 4.96 | 5.59 | 29.6M |
| 2025-01-17 | 5.21 | 5.48 | 5.15 | 5.38 | 9.6M |
| 2025-01-16 | 5.25 | 5.30 | 5.05 | 5.15 | 6.2M |
| 2025-01-15 | 5.00 | 5.16 | 4.91 | 4.95 | 4.1M |
| 2025-01-14 | 4.69 | 4.94 | 4.69 | 4.93 | 4.3M |
| 2025-01-13 | 4.86 | 4.96 | 4.70 | 4.80 | 2.8M |
| 2025-01-10 | 4.72 | 4.95 | 4.70 | 4.92 | 4.6M |
| 2025-01-09 | 4.60 | 4.92 | 4.56 | 4.78 | 6.4M |
| 2025-01-08 | 4.83 | 4.91 | 4.57 | 4.72 | 12.9M |
| 2025-01-07 | 5.50 | 5.63 | 5.18 | 5.18 | 9.6M |
| 2025-01-06 | 4.81 | 5.37 | 4.81 | 5.23 | 18.5M |
| 2025-01-03 | 4.80 | 4.87 | 4.57 | 4.65 | 4.3M |
| 2025-01-02 | 4.39 | 4.91 | 4.39 | 4.85 | 9.2M |