1.30
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.45 | 1.45 | 1.44 | 1.45 | 17.2M |
| 2024-12-30 | 1.43 | 1.44 | 1.43 | 1.44 | 15.2M |
| 2024-12-27 | 1.44 | 1.44 | 1.42 | 1.43 | 18.5M |
| 2024-12-26 | 1.44 | 1.45 | 1.44 | 1.44 | 9.4M |
| 2024-12-25 | 1.45 | 1.46 | 1.45 | 1.45 | 9.4M |
| 2024-12-24 | 1.44 | 1.45 | 1.44 | 1.45 | 20.5M |
| 2024-12-23 | 1.43 | 1.45 | 1.43 | 1.45 | 23.7M |
| 2024-12-20 | 1.44 | 1.44 | 1.43 | 1.43 | 19.3M |
| 2024-12-19 | 1.44 | 1.45 | 1.43 | 1.44 | 22.2M |
| 2024-12-18 | 1.44 | 1.45 | 1.44 | 1.44 | 15.4M |
| 2024-12-17 | 1.45 | 1.45 | 1.44 | 1.45 | 18.8M |
| 2024-12-16 | 1.44 | 1.45 | 1.44 | 1.45 | 24.4M |
| 2024-12-13 | 1.44 | 1.44 | 1.43 | 1.43 | 26.4M |
| 2024-12-12 | 1.43 | 1.44 | 1.43 | 1.44 | 27.2M |
| 2024-12-11 | 1.42 | 1.43 | 1.42 | 1.43 | 24.6M |
| 2024-12-10 | 1.43 | 1.44 | 1.41 | 1.42 | 47.3M |
| 2024-12-09 | 1.41 | 1.41 | 1.40 | 1.40 | 22.7M |
| 2024-12-06 | 1.41 | 1.41 | 1.40 | 1.41 | 17.7M |
| 2024-12-05 | 1.42 | 1.42 | 1.41 | 1.41 | 19.9M |
| 2024-12-04 | 1.43 | 1.43 | 1.42 | 1.43 | 16.6M |
| 2024-12-03 | 1.43 | 1.43 | 1.43 | 1.43 | 12.8M |
| 2024-12-02 | 1.43 | 1.45 | 1.43 | 1.44 | 18.0M |
| 2024-11-29 | 1.42 | 1.44 | 1.42 | 1.44 | 14.8M |
| 2024-11-28 | 1.43 | 1.43 | 1.42 | 1.43 | 16.9M |
| 2024-11-27 | 1.44 | 1.44 | 1.43 | 1.44 | 16.4M |
| 2024-11-26 | 1.43 | 1.44 | 1.43 | 1.44 | 4.9M |
| 2024-11-25 | 1.45 | 1.45 | 1.44 | 1.44 | 11.2M |
| 2024-11-22 | 1.46 | 1.46 | 1.45 | 1.45 | 22.7M |
| 2024-11-21 | 1.45 | 1.45 | 1.44 | 1.45 | 11.8M |
| 2024-11-20 | 1.44 | 1.45 | 1.44 | 1.45 | 16.0M |
| 2024-11-19 | 1.43 | 1.44 | 1.43 | 1.44 | 17.8M |
| 2024-11-18 | 1.42 | 1.43 | 1.42 | 1.42 | 16.0M |
| 2024-11-15 | 1.42 | 1.43 | 1.41 | 1.41 | 15.0M |
| 2024-11-14 | 1.43 | 1.44 | 1.42 | 1.42 | 26.1M |
| 2024-11-13 | 1.44 | 1.44 | 1.43 | 1.44 | 32.7M |
| 2024-11-12 | 1.43 | 1.44 | 1.43 | 1.43 | 36.5M |
| 2024-11-11 | 1.44 | 1.44 | 1.43 | 1.44 | 39.4M |
| 2024-11-08 | 1.47 | 1.47 | 1.45 | 1.46 | 28.8M |
| 2024-11-07 | 1.45 | 1.46 | 1.45 | 1.46 | 50.3M |
| 2024-11-06 | 1.45 | 1.46 | 1.43 | 1.44 | 25.5M |
| 2024-11-05 | 1.45 | 1.46 | 1.44 | 1.45 | 27.0M |
| 2024-11-04 | 1.44 | 1.44 | 1.43 | 1.44 | 19.8M |
| 2024-11-01 | 1.45 | 1.46 | 1.44 | 1.45 | 29.2M |
| 2024-10-31 | 1.43 | 1.45 | 1.43 | 1.44 | 39.5M |
| 2024-10-30 | 1.43 | 1.43 | 1.42 | 1.43 | 16.8M |
| 2024-10-29 | 1.45 | 1.45 | 1.43 | 1.43 | 37.9M |
| 2024-10-28 | 1.44 | 1.46 | 1.44 | 1.46 | 34.7M |
| 2024-10-25 | 1.44 | 1.45 | 1.43 | 1.44 | 32.0M |
| 2024-10-24 | 1.44 | 1.48 | 1.44 | 1.44 | 102.6M |
| 2024-10-23 | 1.43 | 1.44 | 1.43 | 1.43 | 29.0M |
| 2024-10-22 | 1.42 | 1.43 | 1.42 | 1.43 | 32.9M |
| 2024-10-21 | 1.41 | 1.42 | 1.40 | 1.41 | 28.7M |
| 2024-10-18 | 1.42 | 1.43 | 1.41 | 1.42 | 37.5M |
| 2024-10-17 | 1.44 | 1.45 | 1.41 | 1.41 | 35.7M |
| 2024-10-16 | 1.45 | 1.46 | 1.44 | 1.44 | 27.0M |
| 2024-10-15 | 1.45 | 1.46 | 1.45 | 1.45 | 36.5M |
| 2024-10-14 | 1.46 | 1.47 | 1.46 | 1.47 | 44.1M |
| 2024-10-11 | 1.46 | 1.47 | 1.46 | 1.46 | 44.5M |
| 2024-10-10 | 1.47 | 1.47 | 1.45 | 1.45 | 46.9M |
| 2024-10-09 | 1.48 | 1.49 | 1.46 | 1.46 | 53.6M |
| 2024-10-08 | 1.62 | 1.62 | 1.49 | 1.50 | 109.8M |
| 2024-09-30 | 1.46 | 1.55 | 1.46 | 1.49 | 113.5M |
| 2024-09-27 | 1.41 | 1.43 | 1.40 | 1.43 | 64.9M |
| 2024-09-26 | 1.40 | 1.41 | 1.38 | 1.40 | 60.3M |
| 2024-09-25 | 1.41 | 1.42 | 1.40 | 1.40 | 43.2M |
| 2024-09-24 | 1.37 | 1.39 | 1.36 | 1.39 | 51.7M |
| 2024-09-23 | 1.36 | 1.37 | 1.35 | 1.36 | 26.0M |
| 2024-09-20 | 1.37 | 1.38 | 1.36 | 1.37 | 31.0M |
| 2024-09-19 | 1.35 | 1.38 | 1.34 | 1.38 | 39.6M |
| 2024-09-18 | 1.36 | 1.36 | 1.35 | 1.35 | 30.8M |
| 2024-09-13 | 1.38 | 1.38 | 1.36 | 1.37 | 36.6M |
| 2024-09-12 | 1.36 | 1.38 | 1.35 | 1.37 | 48.9M |
| 2024-09-11 | 1.34 | 1.36 | 1.33 | 1.36 | 35.7M |
| 2024-09-10 | 1.38 | 1.39 | 1.35 | 1.35 | 23.7M |
| 2024-09-09 | 1.40 | 1.40 | 1.37 | 1.39 | 22.3M |
| 2024-09-06 | 1.40 | 1.41 | 1.39 | 1.40 | 20.9M |
| 2024-09-05 | 1.42 | 1.42 | 1.40 | 1.40 | 20.7M |
| 2024-09-04 | 1.43 | 1.43 | 1.42 | 1.42 | 21.3M |
| 2024-09-03 | 1.45 | 1.45 | 1.44 | 1.45 | 14.0M |
| 2024-09-02 | 1.48 | 1.48 | 1.45 | 1.45 | 20.8M |
| 2024-08-30 | 1.51 | 1.51 | 1.50 | 1.51 | 13.4M |
| 2024-08-29 | 1.50 | 1.51 | 1.50 | 1.51 | 10.3M |
| 2024-08-28 | 1.52 | 1.52 | 1.51 | 1.51 | 14.6M |
| 2024-08-27 | 1.51 | 1.52 | 1.51 | 1.52 | 17.0M |
| 2024-08-26 | 1.50 | 1.51 | 1.50 | 1.51 | 10.2M |
| 2024-08-23 | 1.49 | 1.50 | 1.48 | 1.49 | 12.3M |
| 2024-08-22 | 1.51 | 1.51 | 1.49 | 1.49 | 12.9M |
| 2024-08-21 | 1.51 | 1.52 | 1.50 | 1.51 | 12.6M |
| 2024-08-20 | 1.49 | 1.50 | 1.48 | 1.50 | 13.9M |
| 2024-08-19 | 1.51 | 1.51 | 1.49 | 1.49 | 7.7M |
| 2024-08-16 | 1.52 | 1.52 | 1.50 | 1.51 | 8.7M |
| 2024-08-15 | 1.50 | 1.51 | 1.49 | 1.51 | 19.6M |
| 2024-08-14 | 1.53 | 1.53 | 1.52 | 1.52 | 5.7M |
| 2024-08-13 | 1.54 | 1.54 | 1.53 | 1.54 | 6.8M |
| 2024-08-12 | 1.53 | 1.53 | 1.52 | 1.53 | 10.5M |
| 2024-08-09 | 1.53 | 1.54 | 1.53 | 1.53 | 12.1M |
| 2024-08-08 | 1.54 | 1.54 | 1.53 | 1.53 | 11.5M |
| 2024-08-07 | 1.54 | 1.54 | 1.54 | 1.54 | 8.3M |
| 2024-08-06 | 1.55 | 1.56 | 1.54 | 1.54 | 7.7M |
| 2024-08-05 | 1.57 | 1.57 | 1.55 | 1.55 | 7.7M |
| 2024-08-02 | 1.58 | 1.59 | 1.57 | 1.58 | 5.3M |
| 2024-08-01 | 1.59 | 1.59 | 1.58 | 1.58 | 7.1M |
| 2024-07-31 | 1.56 | 1.58 | 1.56 | 1.58 | 17.2M |
| 2024-07-30 | 1.56 | 1.56 | 1.56 | 1.56 | 7.0M |
| 2024-07-29 | 1.59 | 1.59 | 1.57 | 1.58 | 9.7M |
| 2024-07-26 | 1.58 | 1.60 | 1.58 | 1.59 | 5.0M |
| 2024-07-25 | 1.59 | 1.59 | 1.58 | 1.58 | 6.3M |
| 2024-07-24 | 1.59 | 1.60 | 1.59 | 1.60 | 7.4M |
| 2024-07-23 | 1.59 | 1.60 | 1.59 | 1.59 | 4.6M |
| 2024-07-22 | 1.60 | 1.60 | 1.59 | 1.59 | 9.1M |
| 2024-07-19 | 1.61 | 1.61 | 1.60 | 1.60 | 5.5M |
| 2024-07-18 | 1.61 | 1.62 | 1.61 | 1.61 | 7.1M |
| 2024-07-17 | 1.62 | 1.62 | 1.61 | 1.61 | 7.5M |
| 2024-07-16 | 1.62 | 1.62 | 1.61 | 1.62 | 11.9M |
| 2024-07-15 | 1.62 | 1.63 | 1.62 | 1.62 | 7.2M |
| 2024-07-12 | 1.63 | 1.63 | 1.63 | 1.63 | 5.0M |
| 2024-07-11 | 1.63 | 1.64 | 1.63 | 1.63 | 12.8M |
| 2024-07-10 | 1.63 | 1.63 | 1.62 | 1.62 | 7.6M |
| 2024-07-09 | 1.62 | 1.63 | 1.62 | 1.63 | 10.9M |
| 2024-07-08 | 1.64 | 1.64 | 1.63 | 1.63 | 8.1M |
| 2024-07-05 | 1.65 | 1.66 | 1.64 | 1.64 | 9.3M |
| 2024-07-04 | 1.67 | 1.68 | 1.65 | 1.66 | 11.6M |
| 2024-07-03 | 1.66 | 1.67 | 1.66 | 1.67 | 8.5M |
| 2024-07-02 | 1.64 | 1.66 | 1.64 | 1.66 | 12.4M |
| 2024-07-01 | 1.64 | 1.65 | 1.64 | 1.64 | 7.2M |
| 2024-06-28 | 1.64 | 1.65 | 1.64 | 1.65 | 8.9M |
| 2024-06-27 | 1.63 | 1.63 | 1.63 | 1.63 | 7.0M |
| 2024-06-26 | 1.62 | 1.63 | 1.62 | 1.63 | 10.4M |
| 2024-06-25 | 1.62 | 1.64 | 1.62 | 1.64 | 10.6M |
| 2024-06-24 | 1.62 | 1.63 | 1.61 | 1.62 | 9.5M |
| 2024-06-21 | 1.64 | 1.64 | 1.63 | 1.63 | 8.3M |
| 2024-06-20 | 1.64 | 1.64 | 1.63 | 1.64 | 12.0M |
| 2024-06-19 | 1.63 | 1.64 | 1.63 | 1.64 | 16.8M |
| 2024-06-18 | 1.63 | 1.63 | 1.62 | 1.62 | 17.6M |
| 2024-06-17 | 1.63 | 1.64 | 1.62 | 1.62 | 11.9M |
| 2024-06-14 | 1.65 | 1.65 | 1.64 | 1.65 | 9.0M |
| 2024-06-13 | 1.65 | 1.65 | 1.64 | 1.65 | 11.0M |
| 2024-06-12 | 1.66 | 1.66 | 1.65 | 1.66 | 8.2M |
| 2024-06-11 | 1.66 | 1.66 | 1.65 | 1.65 | 10.6M |
| 2024-06-07 | 1.66 | 1.66 | 1.65 | 1.65 | 7.3M |
| 2024-06-06 | 1.66 | 1.66 | 1.65 | 1.66 | 18.2M |
| 2024-06-05 | 1.65 | 1.65 | 1.64 | 1.65 | 14.7M |
| 2024-06-04 | 1.64 | 1.65 | 1.64 | 1.64 | 25.2M |
| 2024-06-03 | 1.67 | 1.67 | 1.65 | 1.65 | 24.6M |
| 2024-05-31 | 1.70 | 1.70 | 1.68 | 1.69 | 15.3M |
| 2024-05-30 | 1.70 | 1.72 | 1.70 | 1.70 | 34.0M |
| 2024-05-29 | 1.68 | 1.70 | 1.68 | 1.69 | 11.9M |
| 2024-05-28 | 1.69 | 1.70 | 1.68 | 1.68 | 13.1M |
| 2024-05-27 | 1.68 | 1.69 | 1.68 | 1.69 | 15.7M |
| 2024-05-24 | 1.67 | 1.70 | 1.67 | 1.67 | 19.4M |
| 2024-05-23 | 1.66 | 1.67 | 1.65 | 1.66 | 11.4M |
| 2024-05-22 | 1.68 | 1.68 | 1.67 | 1.67 | 7.0M |
| 2024-05-21 | 1.69 | 1.69 | 1.67 | 1.67 | 13.9M |
| 2024-05-20 | 1.69 | 1.69 | 1.67 | 1.68 | 22.3M |
| 2024-05-17 | 1.66 | 1.68 | 1.66 | 1.68 | 25.6M |
| 2024-05-16 | 1.64 | 1.65 | 1.64 | 1.65 | 12.9M |
| 2024-05-15 | 1.63 | 1.64 | 1.63 | 1.63 | 15.1M |
| 2024-05-14 | 1.63 | 1.64 | 1.63 | 1.63 | 10.0M |
| 2024-05-13 | 1.63 | 1.64 | 1.62 | 1.64 | 11.4M |
| 2024-05-10 | 1.63 | 1.63 | 1.62 | 1.63 | 22.9M |
| 2024-05-09 | 1.63 | 1.63 | 1.63 | 1.63 | 10.7M |
| 2024-05-08 | 1.65 | 1.65 | 1.63 | 1.63 | 12.1M |
| 2024-05-07 | 1.64 | 1.64 | 1.63 | 1.64 | 16.5M |
| 2024-05-06 | 1.62 | 1.63 | 1.62 | 1.63 | 14.5M |
| 2024-04-30 | 1.64 | 1.64 | 1.63 | 1.63 | 10.8M |
| 2024-04-29 | 1.63 | 1.64 | 1.63 | 1.64 | 14.7M |
| 2024-04-26 | 1.62 | 1.63 | 1.62 | 1.63 | 13.7M |
| 2024-04-25 | 1.63 | 1.63 | 1.62 | 1.63 | 13.3M |
| 2024-04-24 | 1.63 | 1.63 | 1.63 | 1.63 | 15.1M |
| 2024-04-23 | 1.65 | 1.65 | 1.62 | 1.62 | 20.0M |
| 2024-04-22 | 1.64 | 1.66 | 1.64 | 1.64 | 19.2M |
| 2024-04-19 | 1.65 | 1.67 | 1.64 | 1.64 | 24.9M |
| 2024-04-18 | 1.63 | 1.64 | 1.63 | 1.64 | 16.8M |
| 2024-04-17 | 1.63 | 1.64 | 1.63 | 1.64 | 14.3M |
| 2024-04-16 | 1.64 | 1.65 | 1.63 | 1.63 | 22.7M |
| 2024-04-15 | 1.62 | 1.64 | 1.62 | 1.64 | 22.5M |
| 2024-04-12 | 1.62 | 1.62 | 1.61 | 1.62 | 8.2M |
| 2024-04-11 | 1.62 | 1.63 | 1.62 | 1.62 | 9.4M |
| 2024-04-10 | 1.63 | 1.63 | 1.62 | 1.63 | 10.4M |
| 2024-04-09 | 1.62 | 1.62 | 1.61 | 1.62 | 9.3M |
| 2024-04-08 | 1.62 | 1.62 | 1.61 | 1.61 | 8.0M |
| 2024-04-03 | 1.62 | 1.62 | 1.62 | 1.62 | 10.8M |
| 2024-04-02 | 1.62 | 1.62 | 1.61 | 1.62 | 10.9M |
| 2024-04-01 | 1.61 | 1.62 | 1.60 | 1.62 | 17.9M |
| 2024-03-29 | 1.60 | 1.61 | 1.59 | 1.60 | 12.9M |
| 2024-03-28 | 1.59 | 1.60 | 1.59 | 1.60 | 9.9M |
| 2024-03-27 | 1.61 | 1.61 | 1.59 | 1.60 | 12.3M |
| 2024-03-26 | 1.60 | 1.61 | 1.60 | 1.60 | 6.9M |
| 2024-03-25 | 1.61 | 1.61 | 1.60 | 1.60 | 11.7M |
| 2024-03-22 | 1.61 | 1.62 | 1.61 | 1.61 | 13.4M |
| 2024-03-21 | 1.62 | 1.62 | 1.61 | 1.61 | 24.4M |
| 2024-03-20 | 1.65 | 1.65 | 1.63 | 1.63 | 14.7M |
| 2024-03-19 | 1.64 | 1.65 | 1.63 | 1.64 | 22.0M |
| 2024-03-18 | 1.63 | 1.63 | 1.62 | 1.63 | 17.0M |
| 2024-03-15 | 1.64 | 1.64 | 1.63 | 1.64 | 22.5M |
| 2024-03-14 | 1.61 | 1.62 | 1.60 | 1.62 | 24.6M |
| 2024-03-13 | 1.60 | 1.61 | 1.60 | 1.60 | 8.7M |
| 2024-03-12 | 1.62 | 1.62 | 1.60 | 1.61 | 11.3M |
| 2024-03-11 | 1.61 | 1.61 | 1.60 | 1.61 | 10.3M |
| 2024-03-08 | 1.61 | 1.62 | 1.61 | 1.62 | 7.0M |
| 2024-03-07 | 1.62 | 1.62 | 1.61 | 1.61 | 10.2M |
| 2024-03-06 | 1.61 | 1.62 | 1.60 | 1.62 | 11.7M |
| 2024-03-05 | 1.62 | 1.62 | 1.61 | 1.61 | 8.3M |
| 2024-03-04 | 1.63 | 1.63 | 1.62 | 1.63 | 9.8M |
| 2024-03-01 | 1.63 | 1.63 | 1.62 | 1.63 | 9.4M |
| 2024-02-29 | 1.63 | 1.65 | 1.63 | 1.63 | 11.0M |
| 2024-02-28 | 1.65 | 1.68 | 1.63 | 1.64 | 13.6M |
| 2024-02-27 | 1.62 | 1.65 | 1.62 | 1.65 | 15.9M |
| 2024-02-26 | 1.63 | 1.63 | 1.62 | 1.62 | 8.1M |
| 2024-02-23 | 1.64 | 1.64 | 1.63 | 1.63 | 13.0M |
| 2024-02-22 | 1.63 | 1.64 | 1.62 | 1.63 | 12.0M |
| 2024-02-21 | 1.61 | 1.63 | 1.61 | 1.62 | 13.3M |
| 2024-02-20 | 1.64 | 1.64 | 1.61 | 1.62 | 12.7M |
| 2024-02-19 | 1.66 | 1.66 | 1.64 | 1.65 | 7.6M |
| 2024-02-08 | 1.65 | 1.66 | 1.64 | 1.64 | 13.8M |
| 2024-02-07 | 1.64 | 1.65 | 1.63 | 1.65 | 12.2M |
| 2024-02-06 | 1.61 | 1.63 | 1.61 | 1.63 | 8.9M |
| 2024-02-05 | 1.62 | 1.63 | 1.62 | 1.62 | 13.1M |
| 2024-02-02 | 1.62 | 1.62 | 1.61 | 1.61 | 10.6M |
| 2024-02-01 | 1.63 | 1.64 | 1.62 | 1.62 | 6.4M |
| 2024-01-31 | 1.64 | 1.65 | 1.64 | 1.65 | 4.0M |
| 2024-01-30 | 1.66 | 1.66 | 1.65 | 1.65 | 7.1M |
| 2024-01-29 | 1.66 | 1.67 | 1.66 | 1.66 | 7.6M |
| 2024-01-26 | 1.65 | 1.65 | 1.64 | 1.65 | 7.4M |
| 2024-01-25 | 1.65 | 1.66 | 1.64 | 1.64 | 9.9M |
| 2024-01-24 | 1.64 | 1.65 | 1.63 | 1.65 | 12.9M |
| 2024-01-23 | 1.62 | 1.63 | 1.62 | 1.63 | 11.8M |
| 2024-01-22 | 1.61 | 1.63 | 1.61 | 1.62 | 17.5M |
| 2024-01-19 | 1.60 | 1.60 | 1.59 | 1.60 | 9.8M |
| 2024-01-18 | 1.59 | 1.60 | 1.58 | 1.60 | 12.8M |
| 2024-01-17 | 1.59 | 1.59 | 1.58 | 1.58 | 8.8M |
| 2024-01-16 | 1.59 | 1.60 | 1.58 | 1.59 | 11.4M |
| 2024-01-15 | 1.58 | 1.59 | 1.57 | 1.58 | 6.6M |
| 2024-01-12 | 1.58 | 1.59 | 1.57 | 1.58 | 15.2M |
| 2024-01-11 | 1.57 | 1.58 | 1.57 | 1.58 | 8.2M |
| 2024-01-10 | 1.60 | 1.60 | 1.57 | 1.57 | 6.7M |
| 2024-01-09 | 1.60 | 1.61 | 1.59 | 1.59 | 8.9M |
| 2024-01-08 | 1.62 | 1.62 | 1.60 | 1.60 | 9.0M |
| 2024-01-05 | 1.62 | 1.63 | 1.61 | 1.62 | 8.6M |
| 2024-01-04 | 1.64 | 1.64 | 1.63 | 1.63 | 11.2M |
| 2024-01-03 | 1.63 | 1.64 | 1.63 | 1.63 | 6.3M |
| 2024-01-02 | 1.64 | 1.64 | 1.63 | 1.63 | 8.1M |