2.57
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1.61 | 1.70 | 1.58 | 1.59 | 488.3M |
| 2022-12-29 | 1.53 | 1.64 | 1.48 | 1.64 | 591.6M |
| 2022-12-28 | 1.62 | 1.64 | 1.56 | 1.56 | 448.2M |
| 2022-12-27 | 1.65 | 1.76 | 1.62 | 1.64 | 534.1M |
| 2022-12-26 | 1.75 | 1.77 | 1.71 | 1.71 | 322.8M |
| 2022-12-23 | 1.87 | 1.92 | 1.80 | 1.80 | 433.9M |
| 2022-12-22 | 1.83 | 1.95 | 1.82 | 1.89 | 477.5M |
| 2022-12-21 | 1.82 | 1.91 | 1.74 | 1.87 | 626.1M |
| 2022-12-20 | 1.69 | 1.82 | 1.64 | 1.82 | 667.8M |
| 2022-12-19 | 1.82 | 1.86 | 1.73 | 1.73 | 459.5M |
| 2022-12-16 | 1.85 | 1.93 | 1.81 | 1.82 | 554.8M |
| 2022-12-15 | 1.96 | 2.09 | 1.91 | 1.91 | 770.7M |
| 2022-12-14 | 1.81 | 2.01 | 1.81 | 2.01 | 943.5M |
| 2022-12-13 | 1.91 | 1.91 | 1.91 | 1.91 | 23.8M |
| 2022-12-12 | 2.01 | 2.01 | 2.01 | 2.01 | 30.3M |
| 2022-12-09 | 2.12 | 2.12 | 2.12 | 2.12 | 47.6M |
| 2022-12-08 | 2.47 | 2.47 | 2.23 | 2.23 | 856.6M |
| 2022-11-30 | 2.35 | 2.35 | 2.35 | 2.35 | 14.9M |
| 2022-11-29 | 2.24 | 2.24 | 2.24 | 2.24 | 11.7M |
| 2022-11-28 | 2.13 | 2.13 | 2.11 | 2.13 | 122.6M |
| 2022-11-25 | 2.00 | 2.03 | 1.97 | 2.03 | 232.7M |
| 2022-11-24 | 1.87 | 1.93 | 1.82 | 1.93 | 468.6M |
| 2022-11-23 | 1.70 | 1.84 | 1.70 | 1.84 | 713.7M |
| 2022-11-22 | 1.75 | 1.75 | 1.67 | 1.75 | 735.1M |
| 2022-11-21 | 1.61 | 1.67 | 1.55 | 1.67 | 491.0M |
| 2022-11-18 | 1.51 | 1.59 | 1.45 | 1.59 | 1,033.6M |
| 2022-11-17 | 1.51 | 1.51 | 1.51 | 1.51 | 24.7M |
| 2022-11-16 | 1.40 | 1.44 | 1.38 | 1.44 | 180.1M |
| 2022-11-15 | 1.28 | 1.37 | 1.24 | 1.37 | 709.8M |
| 2022-11-14 | 1.33 | 1.40 | 1.27 | 1.30 | 809.8M |
| 2022-11-11 | 1.34 | 1.34 | 1.29 | 1.34 | 991.3M |
| 2022-11-10 | 1.28 | 1.28 | 1.28 | 1.28 | 9.9M |
| 2022-11-09 | 1.22 | 1.22 | 1.22 | 1.22 | 9.6M |
| 2022-11-08 | 1.16 | 1.16 | 1.16 | 1.16 | 24.0M |
| 2022-11-07 | 1.06 | 1.10 | 1.05 | 1.10 | 280.7M |
| 2022-11-04 | 0.99 | 1.05 | 0.97 | 1.05 | 628.0M |
| 2022-11-03 | 1.00 | 1.02 | 0.98 | 1.00 | 615.6M |
| 2022-11-02 | 0.93 | 0.99 | 0.93 | 0.99 | 488.6M |
| 2022-11-01 | 0.86 | 0.96 | 0.86 | 0.94 | 757.1M |
| 2022-10-31 | 0.94 | 0.98 | 0.90 | 0.91 | 340.8M |
| 2022-10-28 | 0.99 | 0.99 | 0.93 | 0.95 | 341.1M |
| 2022-10-27 | 0.94 | 0.98 | 0.93 | 0.98 | 429.7M |
| 2022-10-26 | 0.85 | 0.93 | 0.85 | 0.93 | 499.6M |
| 2022-10-25 | 0.90 | 0.92 | 0.89 | 0.89 | 454.0M |
| 2022-10-24 | 0.98 | 0.99 | 0.94 | 0.94 | 349.9M |
| 2022-10-21 | 0.99 | 1.00 | 0.98 | 0.99 | 107.3M |
| 2022-10-20 | 0.99 | 1.00 | 0.98 | 0.99 | 67.5M |
| 2022-10-19 | 1.00 | 1.00 | 0.98 | 0.99 | 82.0M |
| 2022-10-18 | 1.00 | 1.00 | 0.99 | 0.99 | 56.8M |
| 2022-10-17 | 0.99 | 1.00 | 0.98 | 0.99 | 66.1M |
| 2022-10-14 | 1.00 | 1.00 | 0.99 | 0.99 | 52.1M |
| 2022-10-13 | 0.98 | 1.00 | 0.98 | 0.99 | 92.3M |
| 2022-10-12 | 0.98 | 0.99 | 0.97 | 0.98 | 75.2M |
| 2022-10-11 | 0.98 | 0.99 | 0.96 | 0.98 | 121.3M |
| 2022-10-10 | 1.00 | 1.01 | 0.98 | 0.98 | 153.1M |
| 2022-09-30 | 1.01 | 1.01 | 1.00 | 1.00 | 75.6M |
| 2022-09-29 | 1.02 | 1.03 | 1.01 | 1.01 | 135.1M |
| 2022-09-28 | 1.02 | 1.02 | 1.01 | 1.01 | 62.3M |
| 2022-09-27 | 1.01 | 1.03 | 1.01 | 1.02 | 80.0M |
| 2022-09-26 | 1.02 | 1.03 | 1.01 | 1.01 | 88.4M |
| 2022-09-23 | 1.03 | 1.05 | 1.02 | 1.03 | 147.1M |
| 2022-09-22 | 1.02 | 1.03 | 1.01 | 1.02 | 51.8M |
| 2022-09-21 | 1.02 | 1.03 | 1.01 | 1.02 | 64.6M |
| 2022-09-20 | 1.01 | 1.03 | 1.01 | 1.02 | 59.5M |
| 2022-09-19 | 1.03 | 1.04 | 1.01 | 1.01 | 146.8M |
| 2022-09-16 | 1.04 | 1.05 | 1.03 | 1.04 | 96.0M |
| 2022-09-15 | 1.05 | 1.06 | 1.04 | 1.04 | 110.1M |
| 2022-09-14 | 1.06 | 1.08 | 1.05 | 1.06 | 210.1M |
| 2022-09-13 | 1.04 | 1.05 | 1.04 | 1.04 | 43.7M |
| 2022-09-09 | 1.03 | 1.05 | 1.03 | 1.04 | 65.6M |
| 2022-09-08 | 1.04 | 1.05 | 1.03 | 1.04 | 54.0M |
| 2022-09-07 | 1.04 | 1.05 | 1.04 | 1.04 | 42.2M |
| 2022-09-06 | 1.04 | 1.05 | 1.04 | 1.04 | 42.5M |
| 2022-09-05 | 1.04 | 1.05 | 1.03 | 1.04 | 67.2M |
| 2022-09-02 | 1.04 | 1.06 | 1.04 | 1.05 | 70.8M |
| 2022-09-01 | 1.04 | 1.05 | 1.03 | 1.04 | 65.5M |
| 2022-08-31 | 1.05 | 1.06 | 1.03 | 1.04 | 97.2M |
| 2022-08-30 | 1.05 | 1.06 | 1.04 | 1.06 | 70.3M |
| 2022-08-29 | 1.05 | 1.06 | 1.04 | 1.05 | 88.0M |
| 2022-08-26 | 1.04 | 1.07 | 1.03 | 1.06 | 160.5M |
| 2022-08-25 | 1.05 | 1.06 | 1.03 | 1.04 | 155.8M |
| 2022-08-24 | 1.10 | 1.10 | 1.05 | 1.06 | 301.4M |
| 2022-08-23 | 1.03 | 1.06 | 1.03 | 1.05 | 168.8M |
| 2022-08-22 | 1.03 | 1.04 | 1.02 | 1.03 | 72.6M |
| 2022-08-19 | 1.03 | 1.04 | 1.02 | 1.03 | 79.8M |
| 2022-08-18 | 1.02 | 1.04 | 1.02 | 1.03 | 114.1M |
| 2022-08-17 | 1.04 | 1.05 | 1.02 | 1.03 | 169.7M |
| 2022-08-16 | 1.05 | 1.07 | 1.04 | 1.05 | 357.1M |
| 2022-08-15 | 1.02 | 1.04 | 1.01 | 1.02 | 165.6M |
| 2022-08-12 | 1.01 | 1.04 | 0.99 | 1.02 | 206.2M |
| 2022-08-11 | 1.02 | 1.04 | 1.00 | 1.01 | 211.8M |
| 2022-08-10 | 0.99 | 1.00 | 0.98 | 0.99 | 51.7M |
| 2022-08-09 | 0.99 | 1.00 | 0.98 | 0.99 | 54.1M |
| 2022-08-08 | 0.99 | 1.00 | 0.98 | 0.99 | 63.2M |
| 2022-08-05 | 0.99 | 1.00 | 0.98 | 0.99 | 56.7M |
| 2022-08-04 | 0.99 | 1.00 | 0.98 | 0.99 | 65.7M |
| 2022-08-03 | 0.98 | 1.00 | 0.98 | 0.99 | 81.2M |
| 2022-08-02 | 1.00 | 1.00 | 0.98 | 0.99 | 159.8M |
| 2022-08-01 | 1.02 | 1.02 | 0.99 | 1.00 | 163.3M |
| 2022-07-29 | 1.03 | 1.06 | 1.02 | 1.03 | 241.2M |
| 2022-07-28 | 0.99 | 1.04 | 0.99 | 1.04 | 304.8M |
| 2022-07-27 | 0.99 | 1.00 | 0.98 | 0.99 | 58.5M |
| 2022-07-26 | 0.99 | 1.00 | 0.98 | 0.99 | 58.6M |
| 2022-07-25 | 0.99 | 1.00 | 0.98 | 0.99 | 60.1M |
| 2022-07-22 | 0.99 | 1.00 | 0.98 | 1.00 | 73.2M |
| 2022-07-21 | 0.99 | 1.00 | 0.98 | 0.99 | 74.2M |
| 2022-07-20 | 0.99 | 1.00 | 0.98 | 0.99 | 70.0M |
| 2022-07-19 | 0.99 | 1.00 | 0.98 | 0.99 | 66.9M |
| 2022-07-18 | 0.99 | 1.00 | 0.98 | 0.99 | 103.3M |
| 2022-07-15 | 1.00 | 1.02 | 1.00 | 1.00 | 143.2M |
| 2022-07-14 | 0.99 | 0.99 | 0.98 | 0.99 | 49.2M |
| 2022-07-13 | 0.98 | 0.99 | 0.98 | 0.98 | 42.0M |
| 2022-07-12 | 0.99 | 0.99 | 0.98 | 0.98 | 55.1M |
| 2022-07-11 | 0.99 | 1.00 | 0.98 | 0.99 | 79.0M |
| 2022-07-08 | 1.00 | 1.00 | 0.99 | 0.99 | 57.8M |
| 2022-07-07 | 1.00 | 1.01 | 0.99 | 1.00 | 67.4M |
| 2022-07-06 | 1.00 | 1.01 | 0.99 | 1.01 | 91.4M |
| 2022-07-05 | 0.99 | 1.02 | 0.98 | 1.01 | 129.4M |
| 2022-07-04 | 1.00 | 1.01 | 0.99 | 0.99 | 98.1M |
| 2022-07-01 | 1.01 | 1.02 | 1.00 | 1.01 | 89.3M |
| 2022-06-30 | 1.03 | 1.03 | 1.01 | 1.02 | 118.1M |
| 2022-06-29 | 1.04 | 1.04 | 1.02 | 1.03 | 125.8M |
| 2022-06-28 | 1.03 | 1.05 | 1.02 | 1.03 | 162.9M |
| 2022-06-27 | 1.06 | 1.08 | 1.03 | 1.04 | 243.0M |
| 2022-06-24 | 1.06 | 1.06 | 1.03 | 1.06 | 439.8M |
| 2022-06-23 | 1.01 | 1.01 | 1.01 | 1.01 | 8.2M |
| 2022-06-21 | 0.96 | 0.99 | 0.95 | 0.96 | 185.0M |
| 2022-06-20 | 0.97 | 0.97 | 0.95 | 0.96 | 149.5M |
| 2022-06-17 | 0.94 | 0.98 | 0.93 | 0.98 | 231.0M |
| 2022-06-16 | 0.94 | 0.95 | 0.92 | 0.93 | 182.9M |
| 2022-06-15 | 0.94 | 0.97 | 0.94 | 0.95 | 161.6M |
| 2022-06-14 | 0.96 | 0.98 | 0.93 | 0.95 | 150.6M |
| 2022-06-13 | 0.98 | 0.99 | 0.96 | 0.97 | 163.8M |
| 2022-06-10 | 0.98 | 1.01 | 0.98 | 0.99 | 105.0M |
| 2022-06-09 | 0.99 | 1.00 | 0.98 | 0.99 | 75.9M |
| 2022-06-08 | 0.98 | 1.02 | 0.97 | 1.00 | 151.0M |
| 2022-06-07 | 0.99 | 1.00 | 0.99 | 0.99 | 66.1M |
| 2022-06-06 | 1.01 | 1.02 | 0.99 | 1.00 | 127.7M |
| 2022-06-02 | 1.01 | 1.02 | 1.00 | 1.01 | 67.4M |
| 2022-06-01 | 1.02 | 1.03 | 1.01 | 1.02 | 84.9M |
| 2022-05-31 | 1.02 | 1.03 | 1.01 | 1.02 | 64.6M |
| 2022-05-30 | 1.02 | 1.03 | 1.01 | 1.02 | 81.8M |
| 2022-05-27 | 1.03 | 1.05 | 1.02 | 1.03 | 87.8M |
| 2022-05-26 | 1.03 | 1.04 | 1.01 | 1.03 | 119.2M |
| 2022-05-25 | 1.01 | 1.06 | 1.01 | 1.04 | 159.2M |
| 2022-05-24 | 1.04 | 1.04 | 1.01 | 1.01 | 122.8M |
| 2022-05-23 | 1.04 | 1.05 | 1.03 | 1.03 | 87.8M |
| 2022-05-20 | 1.04 | 1.05 | 1.03 | 1.05 | 73.8M |
| 2022-05-19 | 1.04 | 1.05 | 1.03 | 1.04 | 124.5M |
| 2022-05-18 | 1.05 | 1.06 | 1.04 | 1.06 | 88.5M |
| 2022-05-17 | 1.05 | 1.06 | 1.04 | 1.05 | 85.7M |
| 2022-05-16 | 1.06 | 1.07 | 1.04 | 1.05 | 115.3M |
| 2022-05-13 | 1.04 | 1.08 | 1.02 | 1.07 | 168.1M |
| 2022-05-12 | 1.04 | 1.05 | 1.00 | 1.04 | 186.7M |
| 2022-05-11 | 1.04 | 1.08 | 1.04 | 1.04 | 169.6M |
| 2022-05-10 | 1.06 | 1.06 | 1.04 | 1.04 | 256.7M |
| 2022-05-09 | 1.14 | 1.15 | 1.09 | 1.09 | 232.2M |
| 2022-05-06 | 1.14 | 1.19 | 1.13 | 1.15 | 286.8M |
| 2022-05-05 | 1.11 | 1.17 | 1.10 | 1.17 | 326.4M |
| 2022-04-29 | 1.11 | 1.13 | 1.08 | 1.11 | 305.7M |
| 2022-04-28 | 1.07 | 1.12 | 1.06 | 1.12 | 315.1M |
| 2022-04-27 | 1.11 | 1.11 | 1.02 | 1.07 | 502.1M |
| 2022-04-26 | 1.06 | 1.06 | 1.06 | 1.06 | 6.8M |
| 2022-04-25 | 1.01 | 1.01 | 1.01 | 1.01 | 28.4M |
| 2022-04-22 | 0.91 | 0.96 | 0.91 | 0.96 | 197.1M |
| 2022-04-21 | 0.94 | 0.95 | 0.91 | 0.91 | 176.9M |
| 2022-04-20 | 0.98 | 1.00 | 0.94 | 0.95 | 164.0M |
| 2022-04-19 | 0.90 | 0.97 | 0.89 | 0.97 | 247.9M |
| 2022-04-18 | 0.95 | 0.96 | 0.91 | 0.92 | 197.0M |
| 2022-04-15 | 0.98 | 0.98 | 0.95 | 0.96 | 147.4M |
| 2022-04-14 | 0.99 | 0.99 | 0.97 | 0.98 | 99.1M |
| 2022-04-13 | 0.99 | 1.00 | 0.98 | 0.99 | 76.3M |
| 2022-04-12 | 1.00 | 1.00 | 0.98 | 1.00 | 115.4M |
| 2022-04-11 | 1.00 | 1.01 | 0.99 | 1.00 | 124.1M |
| 2022-04-08 | 0.99 | 1.00 | 0.98 | 1.00 | 99.9M |
| 2022-04-07 | 1.00 | 1.01 | 0.98 | 0.99 | 133.8M |
| 2022-04-06 | 1.00 | 1.01 | 0.98 | 1.00 | 150.0M |
| 2022-04-01 | 0.96 | 1.02 | 0.94 | 1.00 | 318.4M |
| 2022-03-31 | 1.01 | 1.03 | 0.97 | 0.98 | 321.4M |
| 2022-03-30 | 1.03 | 1.04 | 1.01 | 1.02 | 175.4M |
| 2022-03-29 | 1.06 | 1.06 | 1.03 | 1.04 | 116.7M |
| 2022-03-28 | 1.06 | 1.07 | 1.04 | 1.06 | 130.7M |
| 2022-03-25 | 1.06 | 1.09 | 1.05 | 1.07 | 154.6M |
| 2022-03-24 | 1.07 | 1.07 | 1.04 | 1.06 | 114.2M |
| 2022-03-23 | 1.06 | 1.08 | 1.06 | 1.07 | 102.4M |
| 2022-03-22 | 1.05 | 1.09 | 1.04 | 1.07 | 156.6M |
| 2022-03-21 | 1.08 | 1.09 | 1.05 | 1.06 | 182.7M |
| 2022-03-18 | 1.03 | 1.09 | 1.03 | 1.09 | 317.2M |
| 2022-03-17 | 1.05 | 1.07 | 1.03 | 1.04 | 173.2M |
| 2022-03-16 | 1.08 | 1.09 | 1.02 | 1.05 | 279.4M |
| 2022-03-15 | 1.12 | 1.12 | 1.07 | 1.07 | 165.4M |
| 2022-03-14 | 1.14 | 1.15 | 1.12 | 1.13 | 85.2M |
| 2022-03-11 | 1.15 | 1.16 | 1.13 | 1.15 | 102.0M |
| 2022-03-10 | 1.16 | 1.18 | 1.14 | 1.16 | 125.8M |
| 2022-03-09 | 1.14 | 1.19 | 1.11 | 1.15 | 154.4M |
| 2022-03-08 | 1.16 | 1.17 | 1.13 | 1.14 | 74.5M |
| 2022-03-07 | 1.16 | 1.17 | 1.14 | 1.16 | 92.6M |
| 2022-03-04 | 1.17 | 1.19 | 1.16 | 1.18 | 82.3M |
| 2022-03-03 | 1.20 | 1.21 | 1.18 | 1.18 | 97.0M |
| 2022-03-02 | 1.20 | 1.23 | 1.18 | 1.21 | 152.7M |
| 2022-03-01 | 1.15 | 1.20 | 1.14 | 1.20 | 137.2M |
| 2022-02-28 | 1.19 | 1.19 | 1.14 | 1.14 | 130.3M |
| 2022-02-25 | 1.20 | 1.21 | 1.19 | 1.19 | 82.5M |
| 2022-02-24 | 1.23 | 1.24 | 1.18 | 1.19 | 168.4M |
| 2022-02-23 | 1.23 | 1.25 | 1.22 | 1.24 | 78.7M |
| 2022-02-22 | 1.24 | 1.25 | 1.22 | 1.23 | 85.4M |
| 2022-02-21 | 1.26 | 1.27 | 1.24 | 1.25 | 109.8M |
| 2022-02-18 | 1.25 | 1.28 | 1.24 | 1.27 | 109.2M |
| 2022-02-17 | 1.26 | 1.27 | 1.23 | 1.24 | 89.3M |
| 2022-02-16 | 1.27 | 1.28 | 1.26 | 1.26 | 60.2M |
| 2022-02-15 | 1.27 | 1.28 | 1.26 | 1.27 | 58.2M |
| 2022-02-14 | 1.26 | 1.28 | 1.26 | 1.26 | 58.0M |
| 2022-02-11 | 1.29 | 1.30 | 1.27 | 1.28 | 82.6M |
| 2022-02-10 | 1.28 | 1.33 | 1.27 | 1.31 | 116.7M |
| 2022-02-09 | 1.30 | 1.30 | 1.28 | 1.29 | 65.5M |
| 2022-02-08 | 1.27 | 1.30 | 1.26 | 1.30 | 86.4M |
| 2022-02-07 | 1.27 | 1.29 | 1.25 | 1.27 | 106.9M |
| 2022-01-28 | 1.26 | 1.31 | 1.24 | 1.30 | 113.1M |
| 2022-01-27 | 1.33 | 1.34 | 1.27 | 1.27 | 133.1M |
| 2022-01-26 | 1.34 | 1.36 | 1.33 | 1.34 | 57.9M |
| 2022-01-25 | 1.37 | 1.37 | 1.32 | 1.33 | 98.0M |
| 2022-01-24 | 1.38 | 1.41 | 1.36 | 1.38 | 92.4M |
| 2022-01-21 | 1.36 | 1.42 | 1.35 | 1.40 | 123.7M |
| 2022-01-20 | 1.39 | 1.40 | 1.35 | 1.36 | 110.6M |
| 2022-01-19 | 1.37 | 1.43 | 1.34 | 1.40 | 198.1M |
| 2022-01-18 | 1.30 | 1.37 | 1.30 | 1.37 | 132.1M |
| 2022-01-17 | 1.34 | 1.35 | 1.30 | 1.30 | 147.4M |
| 2022-01-14 | 1.38 | 1.39 | 1.34 | 1.36 | 146.9M |
| 2022-01-13 | 1.40 | 1.43 | 1.38 | 1.39 | 153.7M |
| 2022-01-12 | 1.41 | 1.42 | 1.37 | 1.41 | 174.6M |
| 2022-01-11 | 1.46 | 1.48 | 1.40 | 1.42 | 337.4M |
| 2022-01-10 | 1.45 | 1.46 | 1.41 | 1.46 | 355.4M |
| 2022-01-07 | 1.39 | 1.44 | 1.39 | 1.39 | 626.4M |
| 2022-01-06 | 1.46 | 1.46 | 1.46 | 1.46 | 7.8M |
| 2022-01-05 | 1.54 | 1.54 | 1.54 | 1.54 | 5.4M |
| 2022-01-04 | 1.62 | 1.62 | 1.62 | 1.62 | 4.0M |