3.26
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 | 3.24 | 3.26 | 3.16 | 3.17 | 57.0M |
| 2024-12-30 | 3.28 | 3.29 | 3.23 | 3.24 | 50.2M |
| 2024-12-27 | 3.23 | 3.29 | 3.23 | 3.28 | 57.4M |
| 2024-12-26 | 3.27 | 3.28 | 3.22 | 3.23 | 48.4M |
| 2024-12-25 | 3.29 | 3.30 | 3.24 | 3.27 | 48.9M |
| 2024-12-24 | 3.23 | 3.30 | 3.23 | 3.29 | 61.7M |
| 2024-12-23 | 3.25 | 3.27 | 3.23 | 3.24 | 53.5M |
| 2024-12-20 | 3.30 | 3.32 | 3.24 | 3.26 | 63.6M |
| 2024-12-19 | 3.33 | 3.35 | 3.25 | 3.31 | 75.0M |
| 2024-12-18 | 3.28 | 3.37 | 3.28 | 3.35 | 99.2M |
| 2024-12-17 | 3.31 | 3.33 | 3.25 | 3.28 | 61.2M |
| 2024-12-16 | 3.29 | 3.35 | 3.29 | 3.30 | 55.9M |
| 2024-12-13 | 3.38 | 3.39 | 3.29 | 3.29 | 79.9M |
| 2024-12-12 | 3.38 | 3.39 | 3.35 | 3.39 | 57.6M |
| 2024-12-11 | 3.32 | 3.39 | 3.31 | 3.39 | 84.7M |
| 2024-12-10 | 3.41 | 3.44 | 3.31 | 3.32 | 87.4M |
| 2024-12-09 | 3.37 | 3.40 | 3.33 | 3.35 | 70.4M |
| 2024-12-06 | 3.29 | 3.39 | 3.29 | 3.37 | 92.0M |
| 2024-12-05 | 3.31 | 3.33 | 3.28 | 3.30 | 59.9M |
| 2024-12-04 | 3.36 | 3.39 | 3.30 | 3.32 | 106.7M |
| 2024-12-03 | 3.26 | 3.48 | 3.23 | 3.40 | 220.4M |
| 2024-12-02 | 3.19 | 3.27 | 3.18 | 3.26 | 71.6M |
| 2024-11-29 | 3.19 | 3.21 | 3.17 | 3.19 | 55.0M |
| 2024-11-28 | 3.15 | 3.21 | 3.14 | 3.19 | 63.8M |
| 2024-11-27 | 3.12 | 3.16 | 3.06 | 3.15 | 63.7M |
| 2024-11-26 | 3.12 | 3.14 | 3.10 | 3.13 | 45.6M |
| 2024-11-25 | 3.12 | 3.15 | 3.09 | 3.13 | 55.0M |
| 2024-11-22 | 3.21 | 3.24 | 3.11 | 3.11 | 74.0M |
| 2024-11-21 | 3.23 | 3.26 | 3.20 | 3.22 | 50.0M |
| 2024-11-20 | 3.24 | 3.25 | 3.20 | 3.24 | 58.2M |
| 2024-11-19 | 3.23 | 3.26 | 3.18 | 3.24 | 62.3M |
| 2024-11-18 | 3.19 | 3.30 | 3.19 | 3.23 | 94.3M |
| 2024-11-15 | 3.22 | 3.25 | 3.17 | 3.18 | 67.3M |
| 2024-11-14 | 3.29 | 3.31 | 3.22 | 3.22 | 66.9M |
| 2024-11-13 | 3.31 | 3.34 | 3.26 | 3.30 | 73.8M |
| 2024-11-12 | 3.39 | 3.40 | 3.29 | 3.32 | 90.5M |
| 2024-11-11 | 3.39 | 3.42 | 3.34 | 3.38 | 78.6M |
| 2024-11-08 | 3.44 | 3.50 | 3.38 | 3.39 | 115.5M |
| 2024-11-07 | 3.36 | 3.43 | 3.34 | 3.43 | 107.6M |
| 2024-11-06 | 3.37 | 3.41 | 3.34 | 3.37 | 94.1M |
| 2024-11-05 | 3.31 | 3.38 | 3.28 | 3.38 | 121.4M |
| 2024-11-04 | 3.31 | 3.33 | 3.26 | 3.31 | 76.8M |
| 2024-11-01 | 3.34 | 3.36 | 3.24 | 3.30 | 107.3M |
| 2024-10-31 | 3.26 | 3.37 | 3.26 | 3.33 | 174.0M |
| 2024-10-30 | 3.19 | 3.23 | 3.17 | 3.20 | 57.9M |
| 2024-10-29 | 3.28 | 3.30 | 3.18 | 3.21 | 85.3M |
| 2024-10-28 | 3.25 | 3.28 | 3.21 | 3.28 | 83.0M |
| 2024-10-25 | 3.17 | 3.27 | 3.17 | 3.25 | 80.3M |
| 2024-10-24 | 3.23 | 3.24 | 3.16 | 3.18 | 69.9M |
| 2024-10-23 | 3.15 | 3.29 | 3.14 | 3.25 | 141.3M |
| 2024-10-22 | 3.08 | 3.15 | 3.07 | 3.14 | 74.7M |
| 2024-10-21 | 3.11 | 3.13 | 3.06 | 3.08 | 77.9M |
| 2024-10-18 | 3.03 | 3.15 | 3.01 | 3.08 | 90.9M |
| 2024-10-17 | 3.10 | 3.12 | 3.03 | 3.03 | 65.3M |
| 2024-10-16 | 3.06 | 3.12 | 3.05 | 3.10 | 66.3M |
| 2024-10-15 | 3.15 | 3.16 | 3.07 | 3.08 | 71.8M |
| 2024-10-14 | 3.14 | 3.18 | 3.11 | 3.16 | 70.8M |
| 2024-10-11 | 3.23 | 3.24 | 3.10 | 3.14 | 74.9M |
| 2024-10-10 | 3.17 | 3.29 | 3.14 | 3.23 | 108.5M |
| 2024-10-09 | 3.39 | 3.39 | 3.16 | 3.17 | 151.8M |
| 2024-10-08 | 3.62 | 3.62 | 3.29 | 3.42 | 236.9M |
| 2024-09-30 | 3.07 | 3.29 | 3.07 | 3.29 | 207.3M |
| 2024-09-27 | 2.93 | 3.01 | 2.91 | 2.99 | 70.4M |
| 2024-09-26 | 2.82 | 2.90 | 2.80 | 2.90 | 66.8M |
| 2024-09-25 | 2.80 | 2.88 | 2.80 | 2.81 | 66.4M |
| 2024-09-24 | 2.70 | 2.78 | 2.69 | 2.78 | 56.2M |
| 2024-09-23 | 2.69 | 2.71 | 2.68 | 2.69 | 20.4M |
| 2024-09-20 | 2.70 | 2.70 | 2.67 | 2.69 | 19.3M |
| 2024-09-19 | 2.64 | 2.71 | 2.64 | 2.70 | 35.2M |
| 2024-09-18 | 2.64 | 2.65 | 2.58 | 2.64 | 22.3M |
| 2024-09-13 | 2.64 | 2.66 | 2.62 | 2.64 | 18.9M |
| 2024-09-12 | 2.62 | 2.66 | 2.62 | 2.63 | 21.6M |
| 2024-09-11 | 2.65 | 2.65 | 2.61 | 2.62 | 20.3M |
| 2024-09-10 | 2.65 | 2.67 | 2.60 | 2.66 | 29.3M |
| 2024-09-09 | 2.69 | 2.69 | 2.64 | 2.65 | 25.3M |
| 2024-09-06 | 2.71 | 2.72 | 2.68 | 2.69 | 20.3M |
| 2024-09-05 | 2.70 | 2.72 | 2.69 | 2.71 | 19.8M |
| 2024-09-04 | 2.72 | 2.74 | 2.69 | 2.70 | 25.2M |
| 2024-09-03 | 2.72 | 2.74 | 2.71 | 2.72 | 28.3M |
| 2024-09-02 | 2.80 | 2.81 | 2.73 | 2.73 | 41.3M |
| 2024-08-30 | 2.80 | 2.84 | 2.79 | 2.80 | 46.2M |
| 2024-08-29 | 2.77 | 2.82 | 2.75 | 2.81 | 31.9M |
| 2024-08-28 | 2.75 | 2.79 | 2.74 | 2.77 | 29.2M |
| 2024-08-27 | 2.80 | 2.81 | 2.74 | 2.75 | 30.5M |
| 2024-08-26 | 2.78 | 2.82 | 2.78 | 2.81 | 23.5M |
| 2024-08-23 | 2.83 | 2.84 | 2.78 | 2.80 | 33.7M |
| 2024-08-22 | 2.87 | 2.88 | 2.83 | 2.84 | 27.7M |
| 2024-08-21 | 2.90 | 2.91 | 2.86 | 2.86 | 28.8M |
| 2024-08-20 | 2.94 | 2.95 | 2.89 | 2.91 | 35.4M |
| 2024-08-19 | 2.93 | 2.96 | 2.92 | 2.95 | 24.1M |
| 2024-08-16 | 2.97 | 2.97 | 2.93 | 2.93 | 28.0M |
| 2024-08-15 | 2.94 | 2.98 | 2.93 | 2.97 | 35.4M |
| 2024-08-14 | 2.95 | 2.97 | 2.92 | 2.95 | 31.0M |
| 2024-08-13 | 2.93 | 2.96 | 2.91 | 2.95 | 31.0M |
| 2024-08-12 | 2.93 | 2.99 | 2.93 | 2.94 | 54.3M |
| 2024-08-09 | 2.94 | 2.96 | 2.91 | 2.91 | 29.8M |
| 2024-08-08 | 2.94 | 2.95 | 2.92 | 2.95 | 22.1M |
| 2024-08-07 | 2.95 | 2.96 | 2.93 | 2.94 | 26.3M |
| 2024-08-06 | 2.94 | 2.97 | 2.92 | 2.95 | 26.6M |
| 2024-08-05 | 2.96 | 3.00 | 2.92 | 2.93 | 46.0M |
| 2024-08-02 | 2.99 | 3.01 | 2.97 | 2.97 | 29.3M |
| 2024-08-01 | 3.01 | 3.03 | 3.00 | 3.00 | 37.8M |
| 2024-07-31 | 2.98 | 3.02 | 2.95 | 3.01 | 52.5M |
| 2024-07-30 | 2.99 | 3.01 | 2.96 | 2.98 | 32.7M |
| 2024-07-29 | 3.00 | 3.02 | 2.97 | 3.01 | 35.4M |
| 2024-07-26 | 2.94 | 3.00 | 2.94 | 3.00 | 52.8M |
| 2024-07-25 | 2.90 | 2.96 | 2.89 | 2.95 | 50.3M |
| 2024-07-24 | 2.88 | 2.94 | 2.86 | 2.90 | 44.1M |
| 2024-07-23 | 2.91 | 2.93 | 2.87 | 2.89 | 31.2M |
| 2024-07-22 | 2.90 | 2.93 | 2.88 | 2.91 | 34.2M |
| 2024-07-19 | 2.88 | 2.91 | 2.86 | 2.90 | 32.4M |
| 2024-07-18 | 2.88 | 2.89 | 2.83 | 2.88 | 43.5M |
| 2024-07-17 | 2.93 | 2.94 | 2.88 | 2.89 | 48.6M |
| 2024-07-16 | 2.93 | 2.95 | 2.92 | 2.94 | 28.2M |
| 2024-07-15 | 2.97 | 2.97 | 2.93 | 2.94 | 24.9M |
| 2024-07-12 | 2.97 | 3.00 | 2.96 | 2.96 | 29.1M |
| 2024-07-11 | 2.98 | 2.99 | 2.95 | 2.98 | 37.2M |
| 2024-07-10 | 3.00 | 3.00 | 2.93 | 2.94 | 40.6M |
| 2024-07-09 | 2.93 | 3.01 | 2.91 | 3.00 | 45.5M |
| 2024-07-08 | 2.96 | 2.97 | 2.92 | 2.94 | 29.8M |
| 2024-07-05 | 2.98 | 3.00 | 2.94 | 2.97 | 34.7M |
| 2024-07-04 | 3.03 | 3.07 | 2.98 | 2.99 | 39.9M |
| 2024-07-03 | 3.05 | 3.06 | 3.02 | 3.02 | 28.9M |
| 2024-07-02 | 3.04 | 3.06 | 3.02 | 3.05 | 42.9M |
| 2024-07-01 | 2.99 | 3.05 | 2.98 | 3.04 | 46.2M |
| 2024-06-28 | 2.91 | 3.02 | 2.91 | 2.99 | 53.3M |
| 2024-06-27 | 2.96 | 2.98 | 2.92 | 2.93 | 32.1M |
| 2024-06-26 | 2.93 | 2.98 | 2.89 | 2.97 | 44.4M |
| 2024-06-25 | 2.94 | 2.97 | 2.91 | 2.93 | 37.8M |
| 2024-06-24 | 2.99 | 3.00 | 2.92 | 2.94 | 43.9M |
| 2024-06-21 | 3.00 | 3.02 | 2.99 | 3.00 | 25.8M |
| 2024-06-20 | 3.04 | 3.05 | 2.98 | 3.00 | 40.1M |
| 2024-06-19 | 3.08 | 3.09 | 3.03 | 3.04 | 36.9M |
| 2024-06-18 | 3.15 | 3.16 | 3.09 | 3.13 | 58.7M |
| 2024-06-17 | 3.17 | 3.22 | 3.15 | 3.16 | 49.2M |
| 2024-06-14 | 3.16 | 3.22 | 3.15 | 3.18 | 55.3M |
| 2024-06-13 | 3.18 | 3.19 | 3.15 | 3.17 | 36.8M |
| 2024-06-12 | 3.20 | 3.20 | 3.16 | 3.18 | 39.0M |
| 2024-06-11 | 3.22 | 3.24 | 3.18 | 3.20 | 43.0M |
| 2024-06-07 | 3.19 | 3.24 | 3.18 | 3.23 | 51.5M |
| 2024-06-06 | 3.20 | 3.23 | 3.18 | 3.19 | 60.3M |
| 2024-06-05 | 3.27 | 3.29 | 3.20 | 3.20 | 55.5M |
| 2024-06-04 | 3.17 | 3.26 | 3.15 | 3.26 | 65.3M |
| 2024-06-03 | 3.23 | 3.24 | 3.15 | 3.18 | 77.8M |
| 2024-05-31 | 3.26 | 3.27 | 3.21 | 3.22 | 66.3M |
| 2024-05-30 | 3.36 | 3.37 | 3.25 | 3.26 | 89.1M |
| 2024-05-29 | 3.33 | 3.38 | 3.28 | 3.34 | 109.9M |
| 2024-05-28 | 3.30 | 3.39 | 3.29 | 3.35 | 155.6M |
| 2024-05-27 | 3.29 | 3.34 | 3.25 | 3.29 | 107.0M |
| 2024-05-24 | 3.17 | 3.30 | 3.16 | 3.26 | 110.4M |
| 2024-05-23 | 3.25 | 3.25 | 3.17 | 3.18 | 56.5M |
| 2024-05-22 | 3.25 | 3.27 | 3.23 | 3.25 | 40.5M |
| 2024-05-21 | 3.25 | 3.27 | 3.23 | 3.26 | 43.9M |
| 2024-05-20 | 3.23 | 3.26 | 3.22 | 3.25 | 45.9M |
| 2024-05-17 | 3.20 | 3.25 | 3.19 | 3.23 | 46.1M |
| 2024-05-16 | 3.22 | 3.24 | 3.20 | 3.21 | 50.6M |
| 2024-05-15 | 3.26 | 3.29 | 3.21 | 3.22 | 63.6M |
| 2024-05-14 | 3.27 | 3.31 | 3.25 | 3.27 | 67.8M |
| 2024-05-13 | 3.25 | 3.30 | 3.21 | 3.28 | 83.0M |
| 2024-05-10 | 3.23 | 3.27 | 3.19 | 3.25 | 89.4M |
| 2024-05-09 | 3.14 | 3.23 | 3.13 | 3.21 | 81.0M |
| 2024-05-08 | 3.14 | 3.19 | 3.14 | 3.14 | 58.9M |
| 2024-05-07 | 3.20 | 3.20 | 3.14 | 3.14 | 54.5M |
| 2024-05-06 | 3.17 | 3.21 | 3.15 | 3.19 | 82.6M |
| 2024-04-30 | 3.11 | 3.17 | 3.10 | 3.14 | 95.3M |
| 2024-04-29 | 3.02 | 3.10 | 3.02 | 3.10 | 62.8M |
| 2024-04-26 | 2.99 | 3.03 | 2.98 | 3.03 | 55.1M |
| 2024-04-25 | 3.00 | 3.01 | 2.97 | 2.99 | 29.6M |
| 2024-04-24 | 2.96 | 3.01 | 2.96 | 3.00 | 38.7M |
| 2024-04-23 | 3.02 | 3.03 | 2.96 | 2.96 | 59.4M |
| 2024-04-22 | 3.06 | 3.07 | 3.01 | 3.02 | 54.5M |
| 2024-04-19 | 3.08 | 3.11 | 3.04 | 3.06 | 56.9M |
| 2024-04-18 | 3.10 | 3.13 | 3.07 | 3.08 | 68.4M |
| 2024-04-17 | 3.04 | 3.11 | 3.03 | 3.10 | 69.9M |
| 2024-04-16 | 3.09 | 3.12 | 3.03 | 3.04 | 76.2M |
| 2024-04-15 | 3.05 | 3.14 | 3.02 | 3.11 | 93.7M |
| 2024-04-12 | 3.12 | 3.12 | 3.05 | 3.06 | 59.1M |
| 2024-04-11 | 3.05 | 3.12 | 3.03 | 3.12 | 89.1M |
| 2024-04-10 | 3.05 | 3.08 | 3.04 | 3.06 | 73.1M |
| 2024-04-09 | 3.03 | 3.07 | 3.02 | 3.05 | 50.4M |
| 2024-04-08 | 3.01 | 3.06 | 2.99 | 3.05 | 65.8M |
| 2024-04-03 | 3.01 | 3.02 | 2.98 | 3.02 | 41.5M |
| 2024-04-02 | 3.01 | 3.06 | 3.00 | 3.01 | 66.7M |
| 2024-04-01 | 2.95 | 2.99 | 2.94 | 2.98 | 31.2M |
| 2024-03-29 | 2.92 | 2.95 | 2.91 | 2.94 | 27.8M |
| 2024-03-28 | 2.91 | 2.94 | 2.90 | 2.91 | 34.9M |
| 2024-03-27 | 2.96 | 2.97 | 2.91 | 2.91 | 28.5M |
| 2024-03-26 | 2.96 | 2.98 | 2.93 | 2.96 | 32.4M |
| 2024-03-25 | 2.98 | 3.01 | 2.96 | 2.96 | 33.6M |
| 2024-03-22 | 3.02 | 3.03 | 2.97 | 2.98 | 45.1M |
| 2024-03-21 | 3.05 | 3.06 | 3.02 | 3.03 | 36.6M |
| 2024-03-20 | 3.04 | 3.06 | 3.03 | 3.05 | 35.1M |
| 2024-03-19 | 3.08 | 3.08 | 3.04 | 3.04 | 35.5M |
| 2024-03-18 | 3.06 | 3.09 | 3.05 | 3.08 | 39.5M |
| 2024-03-15 | 3.05 | 3.06 | 3.03 | 3.06 | 40.9M |
| 2024-03-14 | 3.05 | 3.07 | 3.03 | 3.05 | 39.1M |
| 2024-03-13 | 3.07 | 3.08 | 3.04 | 3.05 | 40.1M |
| 2024-03-12 | 3.12 | 3.12 | 3.06 | 3.07 | 60.4M |
| 2024-03-11 | 3.07 | 3.16 | 3.06 | 3.12 | 98.5M |
| 2024-03-08 | 3.03 | 3.05 | 3.01 | 3.05 | 38.0M |
| 2024-03-07 | 3.05 | 3.08 | 3.02 | 3.03 | 52.3M |
| 2024-03-06 | 2.99 | 3.09 | 2.97 | 3.06 | 91.6M |
| 2024-03-05 | 3.02 | 3.03 | 2.98 | 2.99 | 48.5M |
| 2024-03-04 | 3.06 | 3.08 | 3.01 | 3.02 | 54.3M |
| 2024-03-01 | 3.04 | 3.12 | 3.03 | 3.05 | 79.4M |
| 2024-02-29 | 2.99 | 3.06 | 2.99 | 3.00 | 121.2M |
| 2024-02-28 | 3.01 | 3.12 | 3.00 | 3.01 | 85.0M |
| 2024-02-27 | 2.98 | 3.01 | 2.97 | 3.01 | 31.1M |
| 2024-02-26 | 3.02 | 3.02 | 2.98 | 2.98 | 40.4M |
| 2024-02-23 | 3.00 | 3.02 | 2.98 | 3.02 | 44.9M |
| 2024-02-22 | 2.99 | 3.01 | 2.98 | 3.00 | 34.7M |
| 2024-02-21 | 2.98 | 3.05 | 2.97 | 2.99 | 52.4M |
| 2024-02-20 | 3.01 | 3.02 | 2.96 | 2.99 | 37.9M |
| 2024-02-19 | 3.09 | 3.11 | 2.98 | 3.00 | 70.9M |
| 2024-02-08 | 3.07 | 3.20 | 3.05 | 3.06 | 110.7M |
| 2024-02-07 | 2.88 | 3.06 | 2.86 | 3.06 | 116.3M |
| 2024-02-06 | 2.62 | 2.92 | 2.61 | 2.88 | 65.6M |
| 2024-02-05 | 2.73 | 2.73 | 2.53 | 2.66 | 65.2M |
| 2024-02-02 | 2.79 | 2.83 | 2.66 | 2.73 | 38.5M |
| 2024-02-01 | 2.83 | 2.86 | 2.78 | 2.79 | 33.1M |
| 2024-01-31 | 2.86 | 2.91 | 2.83 | 2.84 | 37.3M |
| 2024-01-30 | 2.89 | 2.94 | 2.86 | 2.86 | 32.1M |
| 2024-01-29 | 2.92 | 2.94 | 2.89 | 2.89 | 33.3M |
| 2024-01-26 | 2.91 | 2.96 | 2.91 | 2.92 | 33.0M |
| 2024-01-25 | 2.81 | 2.92 | 2.80 | 2.91 | 50.3M |
| 2024-01-24 | 2.76 | 2.82 | 2.71 | 2.80 | 31.1M |
| 2024-01-23 | 2.70 | 2.77 | 2.65 | 2.76 | 30.8M |
| 2024-01-22 | 2.84 | 2.85 | 2.70 | 2.72 | 35.1M |
| 2024-01-19 | 2.87 | 2.90 | 2.84 | 2.84 | 23.0M |
| 2024-01-18 | 2.91 | 2.92 | 2.81 | 2.87 | 46.1M |
| 2024-01-17 | 2.96 | 2.97 | 2.92 | 2.92 | 20.0M |
| 2024-01-16 | 2.97 | 2.99 | 2.93 | 2.97 | 23.9M |
| 2024-01-15 | 2.98 | 3.01 | 2.97 | 2.97 | 20.3M |
| 2024-01-12 | 2.96 | 3.05 | 2.95 | 3.00 | 39.0M |
| 2024-01-11 | 2.93 | 2.97 | 2.93 | 2.96 | 19.8M |
| 2024-01-10 | 2.93 | 2.97 | 2.91 | 2.94 | 17.0M |
| 2024-01-09 | 2.94 | 2.98 | 2.93 | 2.94 | 19.8M |
| 2024-01-08 | 3.00 | 3.00 | 2.93 | 2.94 | 22.6M |
| 2024-01-05 | 3.03 | 3.05 | 2.98 | 3.00 | 25.6M |
| 2024-01-04 | 3.05 | 3.06 | 3.01 | 3.02 | 22.5M |
| 2024-01-03 | 3.02 | 3.06 | 3.02 | 3.05 | 29.3M |
| 2024-01-02 | 3.00 | 3.05 | 2.99 | 3.03 | 26.6M |