9.06
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 | 4.99 | 5.04 | 4.89 | 4.92 | 60.2M |
| 2024-12-30 | 4.79 | 5.05 | 4.79 | 5.03 | 87.2M |
| 2024-12-27 | 4.70 | 4.86 | 4.68 | 4.81 | 57.5M |
| 2024-12-26 | 4.66 | 4.72 | 4.65 | 4.68 | 24.1M |
| 2024-12-25 | 4.70 | 4.71 | 4.63 | 4.66 | 23.9M |
| 2024-12-24 | 4.64 | 4.71 | 4.62 | 4.70 | 29.6M |
| 2024-12-23 | 4.68 | 4.79 | 4.66 | 4.66 | 44.2M |
| 2024-12-20 | 4.63 | 4.68 | 4.62 | 4.65 | 24.9M |
| 2024-12-19 | 4.66 | 4.70 | 4.62 | 4.65 | 36.8M |
| 2024-12-18 | 4.71 | 4.73 | 4.70 | 4.71 | 27.3M |
| 2024-12-17 | 4.73 | 4.78 | 4.70 | 4.71 | 33.8M |
| 2024-12-16 | 4.81 | 4.82 | 4.71 | 4.74 | 41.0M |
| 2024-12-13 | 4.93 | 4.94 | 4.80 | 4.81 | 55.8M |
| 2024-12-12 | 4.95 | 4.97 | 4.92 | 4.96 | 38.6M |
| 2024-12-11 | 4.91 | 4.98 | 4.90 | 4.94 | 38.3M |
| 2024-12-10 | 5.03 | 5.05 | 4.90 | 4.91 | 56.4M |
| 2024-12-09 | 4.86 | 4.99 | 4.85 | 4.93 | 50.4M |
| 2024-12-06 | 4.78 | 4.89 | 4.77 | 4.88 | 46.1M |
| 2024-12-05 | 4.76 | 4.80 | 4.70 | 4.78 | 35.6M |
| 2024-12-04 | 4.90 | 4.94 | 4.78 | 4.79 | 44.3M |
| 2024-12-03 | 4.86 | 4.87 | 4.82 | 4.85 | 34.9M |
| 2024-12-02 | 4.82 | 4.89 | 4.79 | 4.86 | 41.8M |
| 2024-11-29 | 4.76 | 4.86 | 4.74 | 4.82 | 39.3M |
| 2024-11-28 | 4.74 | 4.83 | 4.72 | 4.77 | 42.4M |
| 2024-11-27 | 4.72 | 4.75 | 4.58 | 4.75 | 51.4M |
| 2024-11-26 | 4.74 | 4.78 | 4.72 | 4.74 | 28.9M |
| 2024-11-25 | 4.77 | 4.79 | 4.71 | 4.76 | 39.7M |
| 2024-11-22 | 4.92 | 4.96 | 4.73 | 4.74 | 71.3M |
| 2024-11-21 | 4.91 | 4.97 | 4.89 | 4.96 | 46.5M |
| 2024-11-20 | 4.95 | 4.96 | 4.86 | 4.93 | 66.8M |
| 2024-11-19 | 4.78 | 4.95 | 4.75 | 4.95 | 76.1M |
| 2024-11-18 | 4.80 | 4.82 | 4.66 | 4.71 | 59.8M |
| 2024-11-15 | 4.78 | 4.91 | 4.76 | 4.77 | 65.1M |
| 2024-11-14 | 4.83 | 4.89 | 4.76 | 4.77 | 72.3M |
| 2024-11-13 | 4.97 | 5.03 | 4.79 | 4.90 | 108.3M |
| 2024-11-12 | 5.07 | 5.17 | 4.99 | 5.04 | 92.1M |
| 2024-11-11 | 5.11 | 5.16 | 5.03 | 5.12 | 93.6M |
| 2024-11-08 | 5.41 | 5.41 | 5.14 | 5.18 | 105.0M |
| 2024-11-07 | 5.10 | 5.26 | 5.08 | 5.26 | 101.7M |
| 2024-11-06 | 5.22 | 5.45 | 5.21 | 5.28 | 111.8M |
| 2024-11-05 | 5.09 | 5.23 | 5.08 | 5.19 | 83.6M |
| 2024-11-04 | 5.12 | 5.12 | 5.02 | 5.10 | 61.3M |
| 2024-11-01 | 5.01 | 5.18 | 4.99 | 5.07 | 101.0M |
| 2024-10-31 | 5.11 | 5.14 | 5.02 | 5.04 | 73.9M |
| 2024-10-30 | 4.91 | 5.11 | 4.91 | 5.05 | 94.4M |
| 2024-10-29 | 5.13 | 5.14 | 4.93 | 4.93 | 126.8M |
| 2024-10-28 | 5.29 | 5.32 | 5.11 | 5.14 | 150.6M |
| 2024-10-25 | 5.04 | 5.18 | 4.91 | 5.14 | 127.4M |
| 2024-10-24 | 4.76 | 5.00 | 4.73 | 5.00 | 115.5M |
| 2024-10-23 | 5.03 | 5.04 | 4.75 | 4.76 | 150.8M |
| 2024-10-22 | 4.67 | 4.88 | 4.65 | 4.88 | 117.5M |
| 2024-10-21 | 4.44 | 4.65 | 4.42 | 4.65 | 113.4M |
| 2024-10-18 | 4.26 | 4.46 | 4.26 | 4.43 | 109.2M |
| 2024-10-17 | 4.23 | 4.35 | 4.23 | 4.25 | 71.7M |
| 2024-10-16 | 4.17 | 4.25 | 4.16 | 4.22 | 48.5M |
| 2024-10-15 | 4.23 | 4.26 | 4.17 | 4.19 | 72.2M |
| 2024-10-14 | 4.15 | 4.32 | 4.14 | 4.28 | 88.1M |
| 2024-10-11 | 4.10 | 4.26 | 4.08 | 4.12 | 88.9M |
| 2024-10-10 | 4.13 | 4.24 | 4.00 | 4.13 | 144.1M |
| 2024-10-09 | 4.33 | 4.33 | 4.21 | 4.21 | 117.3M |
| 2024-10-08 | 4.55 | 4.55 | 4.31 | 4.43 | 238.3M |
| 2024-09-30 | 4.33 | 4.33 | 4.19 | 4.33 | 147.8M |
| 2024-09-27 | 4.05 | 4.12 | 3.99 | 4.12 | 115.7M |
| 2024-09-26 | 3.79 | 3.92 | 3.77 | 3.92 | 94.6M |
| 2024-09-25 | 3.80 | 3.93 | 3.78 | 3.79 | 115.4M |
| 2024-09-24 | 3.58 | 3.74 | 3.57 | 3.74 | 92.0M |
| 2024-09-23 | 3.57 | 3.62 | 3.55 | 3.56 | 40.6M |
| 2024-09-20 | 3.51 | 3.63 | 3.49 | 3.58 | 59.3M |
| 2024-09-19 | 3.43 | 3.56 | 3.40 | 3.54 | 58.2M |
| 2024-09-18 | 3.49 | 3.50 | 3.37 | 3.44 | 53.0M |
| 2024-09-13 | 3.58 | 3.59 | 3.48 | 3.49 | 49.3M |
| 2024-09-12 | 3.61 | 3.63 | 3.53 | 3.54 | 42.0M |
| 2024-09-11 | 3.51 | 3.67 | 3.49 | 3.59 | 56.1M |
| 2024-09-10 | 3.52 | 3.54 | 3.47 | 3.53 | 37.3M |
| 2024-09-09 | 3.52 | 3.52 | 3.46 | 3.50 | 52.7M |
| 2024-09-06 | 3.64 | 3.65 | 3.55 | 3.58 | 53.9M |
| 2024-09-05 | 3.63 | 3.66 | 3.60 | 3.63 | 51.8M |
| 2024-09-04 | 3.71 | 3.72 | 3.63 | 3.64 | 68.5M |
| 2024-09-03 | 3.75 | 3.80 | 3.72 | 3.76 | 49.1M |
| 2024-09-02 | 3.89 | 3.90 | 3.76 | 3.76 | 80.4M |
| 2024-08-30 | 3.90 | 3.96 | 3.88 | 3.91 | 98.7M |
| 2024-08-29 | 3.80 | 3.95 | 3.79 | 3.90 | 72.6M |
| 2024-08-28 | 3.79 | 3.92 | 3.78 | 3.83 | 61.8M |
| 2024-08-27 | 3.85 | 3.86 | 3.78 | 3.80 | 59.2M |
| 2024-08-26 | 3.82 | 3.92 | 3.80 | 3.88 | 75.0M |
| 2024-08-23 | 3.68 | 3.79 | 3.63 | 3.75 | 64.7M |
| 2024-08-22 | 3.78 | 3.81 | 3.67 | 3.70 | 77.2M |
| 2024-08-21 | 3.65 | 3.87 | 3.55 | 3.82 | 128.9M |
| 2024-08-20 | 3.83 | 3.88 | 3.65 | 3.69 | 119.6M |
| 2024-08-19 | 3.89 | 3.96 | 3.83 | 3.84 | 96.9M |
| 2024-08-16 | 4.00 | 4.02 | 3.90 | 3.91 | 84.3M |
| 2024-08-15 | 4.06 | 4.07 | 3.88 | 3.96 | 124.0M |
| 2024-08-14 | 4.06 | 4.17 | 4.03 | 4.07 | 107.4M |
| 2024-08-13 | 4.29 | 4.34 | 4.01 | 4.08 | 213.1M |
| 2024-08-12 | 3.98 | 4.22 | 3.97 | 4.22 | 189.0M |
| 2024-08-09 | 3.86 | 4.03 | 3.84 | 4.02 | 206.2M |
| 2024-08-08 | 3.90 | 3.98 | 3.72 | 3.84 | 209.8M |
| 2024-08-07 | 3.88 | 4.04 | 3.83 | 3.91 | 308.0M |
| 2024-08-06 | 3.88 | 3.90 | 3.88 | 3.88 | 270.3M |
| 2024-08-05 | 4.08 | 4.08 | 4.08 | 4.08 | 9.6M |
| 2024-08-02 | 4.29 | 4.29 | 4.29 | 4.29 | 2.1M |
| 2024-08-01 | 4.52 | 4.52 | 4.52 | 4.52 | 5.2M |
| 2024-07-30 | 4.66 | 4.78 | 4.66 | 4.76 | 92.8M |
| 2024-07-29 | 4.75 | 4.82 | 4.66 | 4.72 | 111.7M |
| 2024-07-26 | 4.61 | 4.80 | 4.60 | 4.70 | 130.3M |
| 2024-07-25 | 4.70 | 4.72 | 4.54 | 4.57 | 154.4M |
| 2024-07-24 | 4.81 | 4.88 | 4.77 | 4.78 | 130.3M |
| 2024-07-23 | 4.96 | 5.01 | 4.74 | 4.76 | 153.6M |
| 2024-07-22 | 4.98 | 5.05 | 4.93 | 4.94 | 140.7M |
| 2024-07-19 | 5.13 | 5.17 | 4.95 | 5.01 | 256.9M |
| 2024-07-18 | 5.32 | 5.46 | 5.23 | 5.32 | 212.7M |
| 2024-07-17 | 5.78 | 5.84 | 5.32 | 5.33 | 312.5M |
| 2024-07-16 | 5.70 | 5.82 | 5.63 | 5.72 | 273.3M |
| 2024-07-15 | 5.45 | 5.87 | 5.35 | 5.73 | 453.1M |
| 2024-07-12 | 5.41 | 5.55 | 5.21 | 5.34 | 437.4M |
| 2024-07-11 | 5.12 | 5.15 | 4.95 | 5.15 | 270.7M |
| 2024-07-10 | 4.68 | 4.68 | 4.68 | 4.68 | 43.4M |
| 2024-07-09 | 3.94 | 4.29 | 3.91 | 4.25 | 176.2M |
| 2024-07-08 | 4.00 | 4.08 | 3.95 | 3.97 | 90.1M |
| 2024-07-05 | 3.97 | 4.05 | 3.89 | 4.04 | 95.4M |
| 2024-07-04 | 4.07 | 4.12 | 3.93 | 3.96 | 99.3M |
| 2024-07-03 | 4.01 | 4.08 | 3.98 | 4.04 | 106.0M |
| 2024-07-02 | 3.98 | 4.07 | 3.96 | 3.97 | 125.5M |
| 2024-07-01 | 3.88 | 4.04 | 3.77 | 4.03 | 213.9M |
| 2024-06-28 | 3.61 | 3.70 | 3.61 | 3.67 | 73.1M |
| 2024-06-27 | 3.69 | 3.74 | 3.61 | 3.63 | 83.6M |
| 2024-06-26 | 3.65 | 3.72 | 3.53 | 3.70 | 97.6M |
| 2024-06-25 | 3.65 | 3.74 | 3.63 | 3.67 | 81.0M |
| 2024-06-24 | 3.74 | 3.76 | 3.62 | 3.64 | 113.8M |
| 2024-06-21 | 3.86 | 3.95 | 3.79 | 3.81 | 131.1M |
| 2024-06-20 | 3.82 | 4.09 | 3.79 | 3.90 | 289.3M |
| 2024-06-19 | 3.63 | 3.83 | 3.54 | 3.83 | 130.3M |
| 2024-06-18 | 3.38 | 3.50 | 3.38 | 3.48 | 57.2M |
| 2024-06-17 | 3.44 | 3.45 | 3.39 | 3.39 | 51.5M |
| 2024-06-14 | 3.43 | 3.47 | 3.38 | 3.46 | 54.1M |
| 2024-06-13 | 3.54 | 3.54 | 3.42 | 3.45 | 78.9M |
| 2024-06-12 | 3.54 | 3.60 | 3.49 | 3.54 | 77.3M |
| 2024-06-11 | 3.56 | 3.59 | 3.51 | 3.56 | 91.2M |
| 2024-06-07 | 3.50 | 3.66 | 3.49 | 3.63 | 130.8M |
| 2024-06-06 | 3.53 | 3.55 | 3.34 | 3.40 | 118.4M |
| 2024-06-05 | 3.55 | 3.58 | 3.48 | 3.50 | 98.6M |
| 2024-06-04 | 3.48 | 3.69 | 3.48 | 3.58 | 188.8M |
| 2024-06-03 | 3.99 | 3.99 | 3.64 | 3.64 | 202.4M |
| 2024-05-31 | 4.11 | 4.16 | 4.03 | 4.04 | 79.7M |
| 2024-05-30 | 4.17 | 4.21 | 4.11 | 4.12 | 89.1M |
| 2024-05-29 | 4.13 | 4.23 | 4.10 | 4.21 | 120.4M |
| 2024-05-28 | 4.24 | 4.25 | 4.10 | 4.12 | 104.0M |
| 2024-05-27 | 4.21 | 4.29 | 4.11 | 4.19 | 104.4M |
| 2024-05-24 | 4.08 | 4.29 | 4.08 | 4.21 | 132.9M |
| 2024-05-23 | 4.25 | 4.25 | 4.09 | 4.11 | 189.4M |
| 2024-05-22 | 4.51 | 4.73 | 4.30 | 4.34 | 308.1M |
| 2024-05-21 | 4.55 | 4.68 | 4.51 | 4.56 | 340.4M |
| 2024-05-20 | 4.66 | 4.78 | 4.66 | 4.66 | 139.4M |
| 2024-05-17 | 5.07 | 5.18 | 4.98 | 5.18 | 93.9M |
| 2024-05-16 | 5.22 | 5.25 | 5.04 | 5.06 | 93.6M |
| 2024-05-15 | 5.09 | 5.26 | 5.06 | 5.16 | 97.1M |
| 2024-05-14 | 5.16 | 5.27 | 5.11 | 5.15 | 93.5M |
| 2024-05-13 | 5.08 | 5.20 | 5.00 | 5.14 | 94.8M |
| 2024-05-10 | 5.11 | 5.18 | 5.03 | 5.15 | 106.4M |
| 2024-05-09 | 4.86 | 5.18 | 4.86 | 5.10 | 156.5M |
| 2024-05-08 | 4.91 | 4.95 | 4.84 | 4.89 | 71.2M |
| 2024-05-07 | 4.92 | 5.02 | 4.88 | 4.95 | 107.5M |
| 2024-05-06 | 4.92 | 4.93 | 4.78 | 4.89 | 102.7M |
| 2024-04-30 | 5.02 | 5.05 | 4.88 | 4.91 | 107.6M |
| 2024-04-29 | 4.89 | 5.09 | 4.84 | 4.97 | 186.1M |
| 2024-04-26 | 4.48 | 4.65 | 4.48 | 4.64 | 76.3M |
| 2024-04-25 | 4.39 | 4.55 | 4.35 | 4.48 | 57.7M |
| 2024-04-24 | 4.34 | 4.47 | 4.19 | 4.46 | 87.5M |
| 2024-04-23 | 4.53 | 4.57 | 4.36 | 4.39 | 86.0M |
| 2024-04-22 | 4.68 | 4.84 | 4.58 | 4.61 | 105.9M |
| 2024-04-19 | 4.63 | 4.80 | 4.62 | 4.68 | 93.1M |
| 2024-04-18 | 4.50 | 4.67 | 4.48 | 4.62 | 85.5M |
| 2024-04-17 | 4.41 | 4.52 | 4.41 | 4.51 | 68.4M |
| 2024-04-16 | 4.58 | 4.62 | 4.37 | 4.38 | 90.1M |
| 2024-04-15 | 4.75 | 4.76 | 4.49 | 4.65 | 104.5M |
| 2024-04-12 | 4.84 | 4.85 | 4.69 | 4.80 | 80.8M |
| 2024-04-11 | 4.63 | 4.91 | 4.59 | 4.78 | 107.8M |
| 2024-04-10 | 4.80 | 4.83 | 4.65 | 4.70 | 99.4M |
| 2024-04-09 | 4.81 | 4.87 | 4.70 | 4.81 | 131.4M |
| 2024-04-08 | 4.86 | 5.05 | 4.74 | 4.80 | 223.2M |
| 2024-04-03 | 4.70 | 4.87 | 4.61 | 4.80 | 170.9M |
| 2024-04-02 | 4.50 | 4.70 | 4.46 | 4.66 | 130.6M |
| 2024-04-01 | 4.39 | 4.62 | 4.38 | 4.49 | 97.6M |
| 2024-03-29 | 4.23 | 4.34 | 4.23 | 4.33 | 55.9M |
| 2024-03-28 | 4.11 | 4.24 | 4.10 | 4.20 | 39.9M |
| 2024-03-27 | 4.26 | 4.26 | 4.13 | 4.13 | 35.0M |
| 2024-03-26 | 4.24 | 4.31 | 4.17 | 4.26 | 43.1M |
| 2024-03-25 | 4.29 | 4.40 | 4.27 | 4.28 | 55.4M |
| 2024-03-22 | 4.40 | 4.43 | 4.28 | 4.32 | 59.1M |
| 2024-03-21 | 4.49 | 4.52 | 4.39 | 4.44 | 55.0M |
| 2024-03-20 | 4.45 | 4.48 | 4.38 | 4.43 | 76.1M |
| 2024-03-19 | 4.40 | 4.65 | 4.39 | 4.50 | 113.9M |
| 2024-03-18 | 4.47 | 4.51 | 4.35 | 4.45 | 104.1M |
| 2024-03-15 | 4.13 | 4.41 | 4.12 | 4.41 | 125.3M |
| 2024-03-14 | 4.15 | 4.29 | 4.13 | 4.15 | 91.1M |
| 2024-03-13 | 4.10 | 4.13 | 4.07 | 4.09 | 37.9M |
| 2024-03-12 | 4.08 | 4.22 | 4.06 | 4.11 | 79.3M |
| 2024-03-11 | 3.98 | 4.06 | 3.97 | 4.06 | 51.9M |
| 2024-03-08 | 4.02 | 4.03 | 3.90 | 3.98 | 48.7M |
| 2024-03-07 | 3.87 | 4.16 | 3.87 | 3.98 | 98.1M |
| 2024-03-06 | 3.83 | 3.90 | 3.80 | 3.86 | 27.5M |
| 2024-03-05 | 3.90 | 3.93 | 3.83 | 3.85 | 35.5M |
| 2024-03-04 | 3.95 | 4.00 | 3.87 | 3.91 | 39.1M |
| 2024-03-01 | 3.92 | 3.97 | 3.89 | 3.94 | 36.1M |
| 2024-02-29 | 3.79 | 3.93 | 3.77 | 3.92 | 48.8M |
| 2024-02-28 | 3.91 | 4.07 | 3.82 | 3.82 | 69.3M |
| 2024-02-27 | 3.83 | 3.91 | 3.80 | 3.91 | 39.1M |
| 2024-02-26 | 3.83 | 3.89 | 3.80 | 3.83 | 42.6M |
| 2024-02-23 | 3.83 | 3.85 | 3.77 | 3.84 | 41.1M |
| 2024-02-22 | 3.74 | 3.79 | 3.71 | 3.78 | 34.5M |
| 2024-02-21 | 3.68 | 3.86 | 3.64 | 3.75 | 48.5M |
| 2024-02-20 | 3.72 | 3.72 | 3.62 | 3.70 | 35.9M |
| 2024-02-19 | 3.81 | 3.83 | 3.68 | 3.72 | 48.5M |
| 2024-02-08 | 3.68 | 3.89 | 3.67 | 3.76 | 75.0M |
| 2024-02-07 | 3.44 | 3.69 | 3.44 | 3.65 | 76.4M |
| 2024-02-06 | 3.14 | 3.46 | 3.08 | 3.44 | 61.7M |
| 2024-02-05 | 3.50 | 3.52 | 3.14 | 3.15 | 61.4M |
| 2024-02-02 | 3.63 | 3.70 | 3.34 | 3.45 | 45.2M |
| 2024-02-01 | 3.62 | 3.74 | 3.58 | 3.63 | 29.0M |
| 2024-01-31 | 3.80 | 3.83 | 3.66 | 3.67 | 32.9M |
| 2024-01-30 | 3.88 | 3.95 | 3.80 | 3.82 | 31.9M |
| 2024-01-29 | 3.98 | 4.00 | 3.86 | 3.88 | 30.3M |
| 2024-01-26 | 3.96 | 4.01 | 3.94 | 3.98 | 25.0M |
| 2024-01-25 | 3.79 | 3.97 | 3.78 | 3.97 | 34.1M |
| 2024-01-24 | 3.71 | 3.80 | 3.64 | 3.79 | 26.7M |
| 2024-01-23 | 3.65 | 3.74 | 3.57 | 3.71 | 29.4M |
| 2024-01-22 | 3.83 | 3.86 | 3.62 | 3.65 | 34.7M |
| 2024-01-19 | 3.89 | 3.95 | 3.85 | 3.87 | 27.9M |
| 2024-01-18 | 3.95 | 3.96 | 3.76 | 3.89 | 44.9M |
| 2024-01-17 | 4.09 | 4.09 | 3.97 | 3.97 | 26.8M |
| 2024-01-16 | 4.12 | 4.15 | 4.04 | 4.09 | 23.5M |
| 2024-01-15 | 4.17 | 4.20 | 4.11 | 4.12 | 24.2M |
| 2024-01-12 | 4.21 | 4.26 | 4.18 | 4.19 | 18.0M |
| 2024-01-11 | 4.12 | 4.26 | 4.10 | 4.22 | 26.6M |
| 2024-01-10 | 4.12 | 4.19 | 4.07 | 4.13 | 17.1M |
| 2024-01-09 | 4.12 | 4.18 | 4.09 | 4.13 | 19.2M |
| 2024-01-08 | 4.20 | 4.24 | 4.11 | 4.11 | 21.1M |
| 2024-01-05 | 4.28 | 4.32 | 4.19 | 4.21 | 20.9M |
| 2024-01-04 | 4.31 | 4.31 | 4.24 | 4.27 | 17.8M |
| 2024-01-03 | 4.31 | 4.35 | 4.28 | 4.33 | 24.6M |
| 2024-01-02 | 4.34 | 4.36 | 4.32 | 4.33 | 24.7M |