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 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.15 | 3.38 | 3.15 | 3.26 | 221.1M |
| 2025-09-25 | 3.12 | 3.20 | 3.10 | 3.16 | 98.6M |
| 2025-09-24 | 3.09 | 3.12 | 3.08 | 3.12 | 47.6M |
| 2025-09-23 | 3.12 | 3.13 | 3.06 | 3.11 | 71.9M |
| 2025-09-22 | 3.17 | 3.17 | 3.10 | 3.14 | 70.1M |
| 2025-09-19 | 3.21 | 3.22 | 3.16 | 3.17 | 70.1M |
| 2025-09-18 | 3.28 | 3.29 | 3.18 | 3.20 | 144.3M |
| 2025-09-17 | 3.14 | 3.28 | 3.12 | 3.28 | 184.5M |
| 2025-09-16 | 3.14 | 3.16 | 3.11 | 3.14 | 47.6M |
| 2025-09-15 | 3.16 | 3.18 | 3.13 | 3.14 | 58.5M |
| 2025-09-12 | 3.15 | 3.18 | 3.14 | 3.16 | 75.2M |
| 2025-09-11 | 3.11 | 3.15 | 3.09 | 3.15 | 69.8M |
| 2025-09-10 | 3.15 | 3.16 | 3.09 | 3.11 | 73.1M |
| 2025-09-09 | 3.19 | 3.20 | 3.14 | 3.15 | 94.1M |
| 2025-09-08 | 3.06 | 3.29 | 3.06 | 3.19 | 241.0M |
| 2025-09-05 | 3.01 | 3.06 | 2.99 | 3.05 | 81.7M |
| 2025-09-04 | 3.02 | 3.05 | 2.98 | 3.01 | 90.9M |
| 2025-09-03 | 3.01 | 3.07 | 2.99 | 3.02 | 108.3M |
| 2025-09-02 | 3.02 | 3.04 | 3.00 | 3.01 | 80.8M |
| 2025-09-01 | 3.03 | 3.04 | 3.00 | 3.01 | 70.1M |
| 2025-08-29 | 3.07 | 3.09 | 3.02 | 3.03 | 110.0M |
| 2025-08-28 | 3.07 | 3.11 | 3.04 | 3.10 | 78.3M |
| 2025-08-27 | 3.15 | 3.17 | 3.07 | 3.08 | 97.1M |
| 2025-08-26 | 3.12 | 3.16 | 3.11 | 3.14 | 96.6M |
| 2025-08-25 | 3.09 | 3.14 | 3.08 | 3.11 | 83.0M |
| 2025-08-22 | 3.09 | 3.09 | 3.05 | 3.09 | 69.5M |
| 2025-08-21 | 3.06 | 3.09 | 3.05 | 3.09 | 80.6M |
| 2025-08-20 | 3.02 | 3.06 | 3.01 | 3.06 | 75.3M |
| 2025-08-19 | 3.04 | 3.05 | 3.01 | 3.02 | 51.0M |
| 2025-08-18 | 3.02 | 3.05 | 3.01 | 3.03 | 73.0M |
| 2025-08-15 | 2.99 | 3.02 | 2.98 | 3.02 | 49.1M |
| 2025-08-14 | 3.03 | 3.03 | 2.99 | 2.99 | 53.8M |
| 2025-08-13 | 3.02 | 3.03 | 3.00 | 3.03 | 49.9M |
| 2025-08-12 | 3.04 | 3.04 | 3.01 | 3.02 | 34.7M |
| 2025-08-11 | 3.04 | 3.05 | 3.01 | 3.03 | 49.7M |
| 2025-08-08 | 3.01 | 3.05 | 3.00 | 3.04 | 69.8M |
| 2025-08-07 | 3.01 | 3.02 | 2.99 | 3.00 | 35.2M |
| 2025-08-06 | 3.02 | 3.03 | 3.00 | 3.01 | 36.2M |
| 2025-08-05 | 3.01 | 3.03 | 3.01 | 3.02 | 26.7M |
| 2025-08-04 | 3.00 | 3.01 | 2.99 | 3.01 | 38.1M |
| 2025-08-01 | 3.00 | 3.03 | 2.99 | 3.00 | 46.7M |
| 2025-07-31 | 3.05 | 3.06 | 2.99 | 3.00 | 82.6M |
| 2025-07-30 | 3.05 | 3.09 | 3.04 | 3.06 | 59.9M |
| 2025-07-29 | 3.05 | 3.07 | 3.03 | 3.06 | 45.5M |
| 2025-07-28 | 3.08 | 3.09 | 3.04 | 3.05 | 53.6M |
| 2025-07-25 | 3.12 | 3.13 | 3.07 | 3.08 | 65.1M |
| 2025-07-24 | 3.09 | 3.13 | 3.07 | 3.13 | 66.4M |
| 2025-07-23 | 3.15 | 3.16 | 3.09 | 3.09 | 86.9M |
| 2025-07-22 | 3.05 | 3.14 | 3.04 | 3.14 | 134.9M |
| 2025-07-21 | 3.02 | 3.06 | 3.01 | 3.05 | 61.5M |
| 2025-07-18 | 3.01 | 3.02 | 3.00 | 3.01 | 37.3M |
| 2025-07-17 | 3.01 | 3.02 | 2.99 | 3.01 | 39.6M |
| 2025-07-16 | 3.02 | 3.03 | 2.99 | 3.01 | 43.4M |
| 2025-07-15 | 3.06 | 3.07 | 2.99 | 3.02 | 80.2M |
| 2025-07-14 | 3.05 | 3.09 | 3.04 | 3.06 | 59.2M |
| 2025-07-11 | 3.06 | 3.07 | 3.03 | 3.05 | 67.9M |
| 2025-07-10 | 3.02 | 3.09 | 3.01 | 3.06 | 92.6M |
| 2025-07-09 | 2.99 | 3.04 | 2.99 | 3.01 | 80.9M |
| 2025-07-08 | 3.00 | 3.01 | 2.96 | 3.00 | 80.6M |
| 2025-07-07 | 2.95 | 3.00 | 2.95 | 3.00 | 96.0M |
| 2025-07-04 | 2.93 | 2.97 | 2.92 | 2.94 | 66.0M |
| 2025-07-03 | 2.94 | 2.94 | 2.91 | 2.93 | 40.1M |
| 2025-07-02 | 2.92 | 2.94 | 2.91 | 2.94 | 55.0M |
| 2025-07-01 | 2.90 | 2.92 | 2.88 | 2.92 | 61.2M |
| 2025-06-30 | 2.89 | 2.90 | 2.88 | 2.89 | 37.1M |
| 2025-06-27 | 2.89 | 2.92 | 2.89 | 2.89 | 42.3M |
| 2025-06-26 | 2.91 | 2.91 | 2.88 | 2.90 | 39.0M |
| 2025-06-25 | 2.89 | 2.91 | 2.87 | 2.91 | 43.8M |
| 2025-06-24 | 2.86 | 2.89 | 2.85 | 2.89 | 36.0M |
| 2025-06-23 | 2.85 | 2.87 | 2.83 | 2.86 | 33.1M |
| 2025-06-20 | 2.86 | 2.87 | 2.84 | 2.85 | 26.1M |
| 2025-06-19 | 2.90 | 2.91 | 2.85 | 2.86 | 50.8M |
| 2025-06-18 | 2.93 | 2.93 | 2.89 | 2.90 | 53.5M |
| 2025-06-17 | 2.95 | 2.99 | 2.94 | 2.99 | 73.0M |
| 2025-06-16 | 2.94 | 2.95 | 2.93 | 2.95 | 29.8M |
| 2025-06-13 | 2.94 | 2.95 | 2.92 | 2.94 | 56.2M |
| 2025-06-12 | 2.95 | 2.95 | 2.93 | 2.94 | 30.1M |
| 2025-06-11 | 2.94 | 2.96 | 2.93 | 2.95 | 45.8M |
| 2025-06-10 | 2.96 | 2.97 | 2.93 | 2.94 | 57.0M |
| 2025-06-09 | 2.95 | 2.96 | 2.94 | 2.95 | 37.7M |
| 2025-06-06 | 2.97 | 2.98 | 2.94 | 2.95 | 43.4M |
| 2025-06-05 | 2.95 | 3.02 | 2.94 | 2.97 | 100.9M |
| 2025-06-04 | 2.93 | 2.95 | 2.92 | 2.94 | 35.5M |
| 2025-06-03 | 2.93 | 2.93 | 2.91 | 2.92 | 37.1M |
| 2025-05-30 | 2.94 | 2.95 | 2.92 | 2.93 | 37.2M |
| 2025-05-29 | 2.90 | 2.94 | 2.89 | 2.93 | 52.7M |
| 2025-05-28 | 2.91 | 2.92 | 2.88 | 2.89 | 34.3M |
| 2025-05-27 | 2.90 | 2.92 | 2.90 | 2.91 | 37.5M |
| 2025-05-26 | 2.89 | 2.91 | 2.88 | 2.90 | 27.5M |
| 2025-05-23 | 2.90 | 2.91 | 2.88 | 2.88 | 35.5M |
| 2025-05-22 | 2.93 | 2.94 | 2.90 | 2.90 | 39.8M |
| 2025-05-21 | 2.93 | 2.95 | 2.92 | 2.93 | 34.8M |
| 2025-05-20 | 2.92 | 2.93 | 2.90 | 2.93 | 33.9M |
| 2025-05-19 | 2.90 | 2.92 | 2.89 | 2.91 | 31.3M |
| 2025-05-16 | 2.93 | 2.94 | 2.89 | 2.90 | 53.7M |
| 2025-05-15 | 2.95 | 2.97 | 2.92 | 2.92 | 43.8M |
| 2025-05-14 | 2.94 | 2.96 | 2.91 | 2.95 | 50.1M |
| 2025-05-13 | 2.95 | 2.96 | 2.92 | 2.94 | 43.1M |
| 2025-05-12 | 2.94 | 2.95 | 2.92 | 2.94 | 40.8M |
| 2025-05-09 | 2.92 | 2.95 | 2.91 | 2.94 | 54.1M |
| 2025-05-08 | 2.91 | 2.94 | 2.90 | 2.93 | 44.2M |
| 2025-05-07 | 2.93 | 2.95 | 2.90 | 2.91 | 44.4M |
| 2025-05-06 | 2.88 | 2.93 | 2.88 | 2.92 | 55.8M |
| 2025-04-30 | 2.88 | 2.91 | 2.87 | 2.87 | 33.8M |
| 2025-04-29 | 2.93 | 2.93 | 2.87 | 2.89 | 64.7M |
| 2025-04-28 | 2.92 | 2.95 | 2.89 | 2.94 | 86.5M |
| 2025-04-25 | 2.86 | 2.93 | 2.85 | 2.91 | 84.5M |
| 2025-04-24 | 2.84 | 2.88 | 2.83 | 2.86 | 54.9M |
| 2025-04-23 | 2.86 | 2.87 | 2.83 | 2.84 | 41.7M |
| 2025-04-22 | 2.86 | 2.88 | 2.85 | 2.86 | 34.9M |
| 2025-04-21 | 2.86 | 2.87 | 2.85 | 2.86 | 30.6M |
| 2025-04-18 | 2.87 | 2.88 | 2.83 | 2.85 | 39.4M |
| 2025-04-17 | 2.87 | 2.90 | 2.85 | 2.87 | 30.3M |
| 2025-04-16 | 2.87 | 2.91 | 2.84 | 2.88 | 52.8M |
| 2025-04-15 | 2.85 | 2.89 | 2.83 | 2.89 | 59.3M |
| 2025-04-14 | 2.84 | 2.86 | 2.83 | 2.84 | 48.3M |
| 2025-04-11 | 2.82 | 2.84 | 2.81 | 2.83 | 39.2M |
| 2025-04-10 | 2.85 | 2.87 | 2.82 | 2.83 | 64.8M |
| 2025-04-09 | 2.80 | 2.84 | 2.73 | 2.82 | 71.1M |
| 2025-04-08 | 2.71 | 2.82 | 2.71 | 2.82 | 88.0M |
| 2025-04-07 | 2.92 | 2.92 | 2.69 | 2.71 | 139.9M |
| 2025-04-03 | 2.94 | 2.99 | 2.93 | 2.99 | 64.8M |
| 2025-04-02 | 2.99 | 2.99 | 2.95 | 2.96 | 51.7M |
| 2025-04-01 | 2.98 | 3.03 | 2.97 | 2.99 | 67.4M |
| 2025-03-31 | 2.95 | 3.00 | 2.94 | 2.96 | 79.2M |
| 2025-03-28 | 3.07 | 3.09 | 2.95 | 2.96 | 154.0M |
| 2025-03-27 | 3.16 | 3.17 | 3.09 | 3.10 | 62.9M |
| 2025-03-26 | 3.17 | 3.18 | 3.14 | 3.17 | 59.5M |
| 2025-03-25 | 3.12 | 3.19 | 3.12 | 3.18 | 86.8M |
| 2025-03-24 | 3.13 | 3.15 | 3.09 | 3.13 | 67.2M |
| 2025-03-21 | 3.10 | 3.15 | 3.09 | 3.13 | 85.0M |
| 2025-03-20 | 3.10 | 3.13 | 3.09 | 3.11 | 58.3M |
| 2025-03-19 | 3.07 | 3.12 | 3.06 | 3.10 | 60.4M |
| 2025-03-18 | 3.09 | 3.10 | 3.05 | 3.07 | 44.4M |
| 2025-03-17 | 3.09 | 3.12 | 3.08 | 3.09 | 51.9M |
| 2025-03-14 | 3.07 | 3.09 | 3.06 | 3.09 | 55.4M |
| 2025-03-13 | 3.06 | 3.08 | 3.04 | 3.07 | 65.4M |
| 2025-03-12 | 3.04 | 3.07 | 3.02 | 3.06 | 57.9M |
| 2025-03-11 | 3.01 | 3.05 | 2.99 | 3.05 | 53.2M |
| 2025-03-10 | 3.01 | 3.07 | 3.01 | 3.02 | 65.1M |
| 2025-03-07 | 2.96 | 3.03 | 2.94 | 3.01 | 91.6M |
| 2025-03-06 | 2.95 | 2.97 | 2.94 | 2.96 | 41.4M |
| 2025-03-05 | 2.97 | 2.97 | 2.92 | 2.95 | 41.2M |
| 2025-03-04 | 2.96 | 2.97 | 2.94 | 2.96 | 30.7M |
| 2025-03-03 | 2.96 | 2.98 | 2.95 | 2.95 | 42.6M |
| 2025-02-28 | 2.98 | 3.00 | 2.95 | 2.95 | 49.2M |
| 2025-02-27 | 3.01 | 3.02 | 2.96 | 2.99 | 48.3M |
| 2025-02-26 | 2.96 | 3.01 | 2.96 | 3.00 | 52.8M |
| 2025-02-25 | 3.00 | 3.01 | 2.96 | 2.97 | 64.1M |
| 2025-02-24 | 3.00 | 3.05 | 2.99 | 3.00 | 54.0M |
| 2025-02-21 | 3.01 | 3.02 | 2.99 | 3.00 | 51.3M |
| 2025-02-20 | 3.04 | 3.05 | 2.99 | 3.01 | 54.3M |
| 2025-02-19 | 3.05 | 3.06 | 3.03 | 3.04 | 45.7M |
| 2025-02-18 | 3.10 | 3.11 | 3.05 | 3.06 | 42.6M |
| 2025-02-17 | 3.06 | 3.11 | 3.04 | 3.10 | 63.5M |
| 2025-02-14 | 3.05 | 3.07 | 3.04 | 3.05 | 40.6M |
| 2025-02-13 | 3.09 | 3.09 | 3.05 | 3.05 | 37.6M |
| 2025-02-12 | 3.08 | 3.10 | 3.05 | 3.09 | 38.0M |
| 2025-02-11 | 3.09 | 3.10 | 3.06 | 3.09 | 42.5M |
| 2025-02-10 | 3.12 | 3.15 | 3.08 | 3.09 | 60.4M |
| 2025-02-07 | 3.07 | 3.14 | 3.07 | 3.12 | 65.9M |
| 2025-02-06 | 2.99 | 3.08 | 2.98 | 3.07 | 76.1M |
| 2025-02-05 | 3.03 | 3.03 | 2.98 | 2.99 | 44.5M |
| 2025-01-27 | 3.01 | 3.07 | 3.00 | 3.01 | 51.7M |
| 2025-01-24 | 2.99 | 3.01 | 2.96 | 2.99 | 43.1M |
| 2025-01-23 | 3.02 | 3.06 | 2.98 | 2.98 | 48.3M |
| 2025-01-22 | 3.00 | 3.02 | 2.98 | 3.00 | 28.5M |
| 2025-01-21 | 3.02 | 3.04 | 2.98 | 3.01 | 34.7M |
| 2025-01-20 | 3.05 | 3.07 | 3.01 | 3.02 | 41.4M |
| 2025-01-17 | 3.02 | 3.05 | 3.00 | 3.04 | 37.6M |
| 2025-01-16 | 2.99 | 3.04 | 2.99 | 3.02 | 51.3M |
| 2025-01-15 | 3.01 | 3.01 | 2.97 | 2.98 | 36.0M |
| 2025-01-14 | 2.96 | 3.02 | 2.95 | 3.01 | 53.0M |
| 2025-01-13 | 2.94 | 2.97 | 2.91 | 2.95 | 40.4M |
| 2025-01-10 | 2.99 | 3.00 | 2.95 | 2.96 | 40.6M |
| 2025-01-09 | 3.00 | 3.01 | 2.97 | 2.99 | 37.1M |
| 2025-01-08 | 3.03 | 3.03 | 2.95 | 3.00 | 57.0M |
| 2025-01-07 | 3.04 | 3.05 | 3.00 | 3.04 | 40.7M |
| 2025-01-06 | 3.01 | 3.05 | 2.99 | 3.05 | 55.7M |
| 2025-01-03 | 3.06 | 3.11 | 3.00 | 3.01 | 65.6M |
| 2025-01-02 | 3.17 | 3.18 | 3.03 | 3.05 | 74.4M |