3.24
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 | 3.20 | 3.27 | 3.20 | 3.24 | 15.3M |
| 2025-09-25 | 3.29 | 3.31 | 3.21 | 3.21 | 26.5M |
| 2025-09-24 | 3.34 | 3.35 | 3.29 | 3.30 | 7.7M |
| 2025-09-23 | 3.29 | 3.35 | 3.29 | 3.34 | 20.1M |
| 2025-09-22 | 3.34 | 3.34 | 3.29 | 3.29 | 15.2M |
| 2025-09-19 | 3.40 | 3.43 | 3.34 | 3.34 | 32.1M |
| 2025-09-18 | 3.46 | 3.50 | 3.39 | 3.42 | 29.7M |
| 2025-09-17 | 3.51 | 3.51 | 3.44 | 3.46 | 19.1M |
| 2025-09-16 | 3.51 | 3.52 | 3.46 | 3.50 | 22.3M |
| 2025-09-15 | 3.48 | 3.52 | 3.46 | 3.49 | 24.3M |
| 2025-09-12 | 3.48 | 3.49 | 3.45 | 3.46 | 17.1M |
| 2025-09-11 | 3.44 | 3.50 | 3.43 | 3.48 | 27.6M |
| 2025-09-10 | 3.47 | 3.47 | 3.40 | 3.45 | 26.8M |
| 2025-09-09 | 3.47 | 3.52 | 3.42 | 3.47 | 50.1M |
| 2025-09-08 | 3.43 | 3.49 | 3.40 | 3.48 | 65.6M |
| 2025-09-05 | 3.30 | 3.42 | 3.26 | 3.38 | 90.5M |
| 2025-09-04 | 3.24 | 3.30 | 3.23 | 3.29 | 64.3M |
| 2025-09-03 | 3.19 | 3.23 | 3.19 | 3.23 | 48.0M |
| 2025-09-02 | 3.17 | 3.21 | 3.16 | 3.19 | 43.5M |
| 2025-09-01 | 3.13 | 3.18 | 3.12 | 3.17 | 40.7M |
| 2025-08-29 | 3.15 | 3.16 | 3.13 | 3.13 | 20.0M |
| 2025-08-28 | 3.15 | 3.16 | 3.11 | 3.13 | 25.4M |
| 2025-08-27 | 3.13 | 3.19 | 3.11 | 3.16 | 35.5M |
| 2025-08-26 | 3.14 | 3.16 | 3.11 | 3.13 | 64.6M |
| 2025-08-25 | 3.15 | 3.16 | 3.13 | 3.14 | 28.4M |
| 2025-08-22 | 3.13 | 3.15 | 3.10 | 3.13 | 32.8M |
| 2025-08-21 | 3.14 | 3.19 | 3.13 | 3.15 | 34.2M |
| 2025-08-20 | 3.14 | 3.14 | 3.10 | 3.14 | 26.3M |
| 2025-08-19 | 3.19 | 3.19 | 3.13 | 3.14 | 33.3M |
| 2025-08-18 | 3.22 | 3.23 | 3.17 | 3.17 | 25.3M |
| 2025-08-15 | 3.19 | 3.19 | 3.16 | 3.19 | 17.7M |
| 2025-08-14 | 3.18 | 3.25 | 3.17 | 3.19 | 47.3M |
| 2025-08-13 | 3.19 | 3.19 | 3.14 | 3.18 | 22.0M |
| 2025-08-12 | 3.17 | 3.18 | 3.15 | 3.18 | 26.1M |
| 2025-08-11 | 3.16 | 3.18 | 3.12 | 3.16 | 20.5M |
| 2025-08-08 | 3.13 | 3.16 | 3.11 | 3.15 | 27.7M |
| 2025-08-07 | 3.10 | 3.13 | 3.08 | 3.13 | 21.1M |
| 2025-08-06 | 3.10 | 3.13 | 3.08 | 3.09 | 15.4M |
| 2025-08-05 | 3.07 | 3.10 | 3.06 | 3.10 | 17.0M |
| 2025-08-04 | 3.07 | 3.07 | 3.03 | 3.07 | 16.4M |
| 2025-08-01 | 3.07 | 3.10 | 3.04 | 3.05 | 33.1M |
| 2025-07-31 | 3.17 | 3.17 | 3.07 | 3.08 | 58.6M |
| 2025-07-30 | 3.14 | 3.20 | 3.12 | 3.17 | 27.5M |
| 2025-07-29 | 3.15 | 3.16 | 3.11 | 3.16 | 27.5M |
| 2025-07-28 | 3.15 | 3.16 | 3.12 | 3.14 | 15.3M |
| 2025-07-25 | 3.19 | 3.19 | 3.13 | 3.15 | 23.3M |
| 2025-07-24 | 3.18 | 3.20 | 3.15 | 3.20 | 28.2M |
| 2025-07-23 | 3.20 | 3.23 | 3.16 | 3.18 | 29.2M |
| 2025-07-22 | 3.17 | 3.22 | 3.16 | 3.20 | 35.5M |
| 2025-07-21 | 3.12 | 3.17 | 3.11 | 3.17 | 68.2M |
| 2025-07-18 | 3.07 | 3.09 | 3.07 | 3.08 | 16.9M |
| 2025-07-17 | 3.07 | 3.09 | 3.05 | 3.07 | 19.9M |
| 2025-07-16 | 3.09 | 3.10 | 3.07 | 3.07 | 11.3M |
| 2025-07-15 | 3.11 | 3.11 | 3.07 | 3.09 | 19.0M |
| 2025-07-14 | 3.05 | 3.10 | 3.05 | 3.10 | 31.2M |
| 2025-07-11 | 3.08 | 3.09 | 3.05 | 3.05 | 42.8M |
| 2025-07-10 | 3.06 | 3.08 | 3.05 | 3.07 | 11.8M |
| 2025-07-09 | 3.10 | 3.10 | 3.06 | 3.07 | 14.7M |
| 2025-07-08 | 3.11 | 3.12 | 3.07 | 3.10 | 20.2M |
| 2025-07-07 | 3.06 | 3.11 | 3.04 | 3.10 | 42.9M |
| 2025-07-04 | 3.06 | 3.08 | 3.02 | 3.04 | 28.6M |
| 2025-07-03 | 3.06 | 3.08 | 3.04 | 3.06 | 34.2M |
| 2025-07-02 | 3.01 | 3.07 | 3.00 | 3.06 | 49.3M |
| 2025-06-30 | 3.01 | 3.01 | 2.98 | 2.99 | 38.4M |
| 2025-06-27 | 3.08 | 3.08 | 2.98 | 3.01 | 66.4M |
| 2025-06-26 | 3.10 | 3.10 | 3.04 | 3.07 | 32.8M |
| 2025-06-25 | 3.07 | 3.10 | 3.07 | 3.09 | 28.5M |
| 2025-06-24 | 3.05 | 3.07 | 3.02 | 3.06 | 27.9M |
| 2025-06-23 | 3.02 | 3.04 | 3.01 | 3.03 | 21.0M |
| 2025-06-20 | 3.03 | 3.05 | 3.02 | 3.03 | 41.1M |
| 2025-06-19 | 3.09 | 3.10 | 3.01 | 3.04 | 46.1M |
| 2025-06-18 | 3.11 | 3.13 | 3.08 | 3.09 | 19.3M |
| 2025-06-17 | 3.13 | 3.13 | 3.10 | 3.12 | 21.3M |
| 2025-06-16 | 3.13 | 3.14 | 3.10 | 3.13 | 17.6M |
| 2025-06-13 | 3.13 | 3.14 | 3.10 | 3.13 | 15.8M |
| 2025-06-12 | 3.15 | 3.18 | 3.11 | 3.13 | 39.0M |
| 2025-06-11 | 3.16 | 3.16 | 3.13 | 3.15 | 29.4M |
| 2025-06-10 | 3.08 | 3.17 | 3.08 | 3.15 | 41.3M |
| 2025-06-09 | 3.12 | 3.13 | 3.06 | 3.08 | 42.7M |
| 2025-06-06 | 3.23 | 3.29 | 3.22 | 3.27 | 74.8M |
| 2025-06-05 | 3.19 | 3.23 | 3.19 | 3.23 | 19.3M |
| 2025-06-04 | 3.22 | 3.23 | 3.18 | 3.20 | 20.0M |
| 2025-06-03 | 3.19 | 3.22 | 3.18 | 3.22 | 21.2M |
| 2025-06-02 | 3.22 | 3.23 | 3.13 | 3.18 | 18.6M |
| 2025-05-30 | 3.22 | 3.24 | 3.20 | 3.20 | 33.9M |
| 2025-05-29 | 3.21 | 3.23 | 3.18 | 3.22 | 24.7M |
| 2025-05-28 | 3.20 | 3.22 | 3.18 | 3.20 | 15.2M |
| 2025-05-27 | 3.19 | 3.22 | 3.17 | 3.20 | 20.2M |
| 2025-05-26 | 3.15 | 3.22 | 3.13 | 3.19 | 25.3M |
| 2025-05-23 | 3.18 | 3.19 | 3.14 | 3.15 | 30.9M |
| 2025-05-22 | 3.21 | 3.21 | 3.14 | 3.16 | 32.1M |
| 2025-05-21 | 3.24 | 3.25 | 3.18 | 3.21 | 45.2M |
| 2025-05-20 | 3.20 | 3.24 | 3.19 | 3.24 | 21.8M |
| 2025-05-19 | 3.15 | 3.20 | 3.14 | 3.20 | 16.7M |
| 2025-05-16 | 3.17 | 3.18 | 3.15 | 3.16 | 16.3M |
| 2025-05-15 | 3.15 | 3.19 | 3.14 | 3.17 | 27.8M |
| 2025-05-14 | 3.14 | 3.14 | 3.10 | 3.14 | 17.9M |
| 2025-05-13 | 3.15 | 3.15 | 3.11 | 3.12 | 17.3M |
| 2025-05-12 | 3.13 | 3.14 | 3.09 | 3.13 | 28.0M |
| 2025-05-09 | 3.10 | 3.13 | 3.09 | 3.11 | 27.3M |
| 2025-05-08 | 3.07 | 3.10 | 3.06 | 3.10 | 24.7M |
| 2025-05-07 | 3.10 | 3.10 | 3.05 | 3.07 | 28.3M |
| 2025-05-06 | 3.06 | 3.10 | 3.05 | 3.08 | 27.2M |
| 2025-05-02 | 3.06 | 3.07 | 3.04 | 3.05 | 12.8M |
| 2025-04-30 | 3.02 | 3.05 | 2.99 | 3.05 | 43.1M |
| 2025-04-29 | 3.06 | 3.06 | 3.00 | 3.01 | 33.8M |
| 2025-04-28 | 3.03 | 3.08 | 3.02 | 3.05 | 34.7M |
| 2025-04-25 | 2.98 | 3.03 | 2.97 | 3.02 | 41.2M |
| 2025-04-24 | 2.97 | 2.99 | 2.95 | 2.97 | 26.8M |
| 2025-04-23 | 2.99 | 3.00 | 2.96 | 2.97 | 18.4M |
| 2025-04-22 | 2.95 | 3.00 | 2.94 | 2.97 | 25.4M |
| 2025-04-17 | 2.99 | 3.02 | 2.95 | 2.97 | 29.2M |
| 2025-04-16 | 2.95 | 2.96 | 2.89 | 2.92 | 13.3M |
| 2025-04-15 | 2.92 | 2.95 | 2.90 | 2.95 | 22.4M |
| 2025-04-14 | 2.90 | 2.92 | 2.88 | 2.91 | 26.9M |
| 2025-04-11 | 2.86 | 2.88 | 2.84 | 2.88 | 17.2M |
| 2025-04-10 | 2.86 | 2.90 | 2.84 | 2.86 | 31.9M |
| 2025-04-09 | 2.81 | 2.83 | 2.73 | 2.83 | 34.9M |
| 2025-04-08 | 2.80 | 2.84 | 2.78 | 2.81 | 38.5M |
| 2025-04-07 | 2.94 | 2.94 | 2.74 | 2.77 | 98.5M |
| 2025-04-03 | 3.02 | 3.06 | 2.99 | 3.03 | 34.9M |
| 2025-04-02 | 2.99 | 3.04 | 2.97 | 3.04 | 25.0M |
| 2025-04-01 | 2.95 | 2.99 | 2.94 | 2.99 | 21.0M |
| 2025-03-31 | 2.95 | 2.97 | 2.93 | 2.93 | 23.5M |
| 2025-03-28 | 2.97 | 2.98 | 2.94 | 2.95 | 21.7M |
| 2025-03-27 | 2.96 | 2.97 | 2.94 | 2.97 | 19.9M |
| 2025-03-26 | 2.99 | 2.99 | 2.96 | 2.97 | 21.9M |
| 2025-03-25 | 3.00 | 3.01 | 2.97 | 2.98 | 19.7M |
| 2025-03-24 | 2.99 | 3.01 | 2.98 | 3.00 | 24.0M |
| 2025-03-21 | 3.02 | 3.04 | 2.97 | 2.99 | 51.7M |
| 2025-03-20 | 3.06 | 3.11 | 3.03 | 3.04 | 32.5M |
| 2025-03-19 | 3.03 | 3.07 | 3.02 | 3.06 | 28.6M |
| 2025-03-18 | 3.06 | 3.07 | 3.02 | 3.03 | 28.1M |
| 2025-03-17 | 2.99 | 3.08 | 2.99 | 3.05 | 59.0M |
| 2025-03-14 | 2.99 | 3.01 | 2.96 | 2.98 | 23.1M |
| 2025-03-13 | 2.97 | 2.99 | 2.95 | 2.99 | 15.6M |
| 2025-03-12 | 2.93 | 2.98 | 2.93 | 2.97 | 18.5M |
| 2025-03-11 | 2.92 | 2.94 | 2.90 | 2.94 | 25.2M |
| 2025-03-10 | 2.95 | 2.95 | 2.91 | 2.94 | 20.8M |
| 2025-03-07 | 2.94 | 2.98 | 2.91 | 2.95 | 44.2M |
| 2025-03-06 | 3.03 | 3.04 | 2.91 | 2.94 | 85.7M |
| 2025-03-05 | 3.00 | 3.04 | 3.00 | 3.02 | 26.9M |
| 2025-03-04 | 3.01 | 3.02 | 2.98 | 3.01 | 18.1M |
| 2025-03-03 | 3.00 | 3.06 | 3.00 | 3.02 | 24.2M |
| 2025-02-28 | 3.01 | 3.04 | 2.98 | 3.00 | 48.7M |
| 2025-02-27 | 3.02 | 3.02 | 2.98 | 3.01 | 42.6M |
| 2025-02-26 | 2.97 | 3.03 | 2.95 | 3.02 | 37.8M |
| 2025-02-25 | 2.98 | 3.00 | 2.96 | 2.97 | 29.2M |
| 2025-02-24 | 2.98 | 3.04 | 2.97 | 3.01 | 38.0M |
| 2025-02-21 | 3.01 | 3.01 | 2.94 | 2.97 | 52.0M |
| 2025-02-20 | 2.98 | 3.08 | 2.97 | 3.00 | 44.4M |
| 2025-02-19 | 3.01 | 3.01 | 2.96 | 2.98 | 32.6M |
| 2025-02-18 | 3.01 | 3.07 | 2.98 | 3.03 | 41.5M |
| 2025-02-17 | 2.94 | 3.03 | 2.94 | 2.98 | 50.7M |
| 2025-02-14 | 2.89 | 2.94 | 2.89 | 2.94 | 32.7M |
| 2025-02-13 | 2.89 | 2.92 | 2.84 | 2.88 | 41.7M |
| 2025-02-12 | 2.89 | 2.90 | 2.86 | 2.88 | 35.4M |
| 2025-02-11 | 2.93 | 2.93 | 2.89 | 2.89 | 19.1M |
| 2025-02-10 | 2.93 | 2.97 | 2.92 | 2.92 | 23.2M |
| 2025-02-07 | 2.93 | 2.93 | 2.90 | 2.92 | 22.3M |
| 2025-02-06 | 2.89 | 2.94 | 2.88 | 2.93 | 27.1M |
| 2025-02-05 | 2.89 | 2.92 | 2.88 | 2.90 | 18.6M |
| 2025-02-04 | 2.89 | 2.91 | 2.85 | 2.88 | 16.1M |
| 2025-02-03 | 2.89 | 2.91 | 2.84 | 2.88 | 15.5M |
| 2025-01-28 | 2.95 | 2.98 | 2.89 | 2.90 | 3.0M |
| 2025-01-27 | 2.90 | 2.97 | 2.90 | 2.95 | 17.8M |
| 2025-01-24 | 2.87 | 2.91 | 2.85 | 2.89 | 18.4M |
| 2025-01-23 | 2.83 | 2.88 | 2.83 | 2.87 | 14.3M |
| 2025-01-22 | 2.86 | 2.88 | 2.82 | 2.83 | 24.1M |
| 2025-01-21 | 2.89 | 2.90 | 2.84 | 2.86 | 28.1M |
| 2025-01-20 | 2.89 | 2.91 | 2.87 | 2.89 | 17.8M |
| 2025-01-17 | 2.89 | 2.91 | 2.86 | 2.88 | 11.9M |
| 2025-01-16 | 2.92 | 2.94 | 2.88 | 2.89 | 13.3M |
| 2025-01-15 | 2.87 | 2.92 | 2.87 | 2.90 | 19.3M |
| 2025-01-14 | 2.87 | 2.91 | 2.85 | 2.87 | 35.0M |
| 2025-01-13 | 2.88 | 2.88 | 2.81 | 2.85 | 27.1M |
| 2025-01-10 | 2.93 | 2.95 | 2.87 | 2.88 | 25.0M |
| 2025-01-09 | 2.93 | 2.98 | 2.92 | 2.93 | 9.2M |
| 2025-01-08 | 2.96 | 2.96 | 2.87 | 2.93 | 35.4M |
| 2025-01-07 | 2.99 | 2.99 | 2.91 | 2.95 | 39.3M |
| 2025-01-06 | 2.98 | 3.02 | 2.96 | 2.99 | 23.3M |
| 2025-01-03 | 3.04 | 3.04 | 2.97 | 2.98 | 23.6M |
| 2025-01-02 | 3.17 | 3.18 | 3.01 | 3.01 | 27.4M |