3.05
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 | 2.51 | 2.51 | 2.42 | 2.43 | 258.6M |
| 2024-12-30 | 2.51 | 2.52 | 2.49 | 2.51 | 191.3M |
| 2024-12-27 | 2.51 | 2.55 | 2.50 | 2.51 | 177.3M |
| 2024-12-26 | 2.49 | 2.52 | 2.48 | 2.51 | 242.8M |
| 2024-12-25 | 2.51 | 2.51 | 2.46 | 2.49 | 367.2M |
| 2024-12-24 | 2.49 | 2.51 | 2.47 | 2.51 | 200.1M |
| 2024-12-23 | 2.54 | 2.56 | 2.48 | 2.49 | 204.3M |
| 2024-12-20 | 2.52 | 2.57 | 2.52 | 2.56 | 198.5M |
| 2024-12-19 | 2.49 | 2.54 | 2.49 | 2.53 | 182.2M |
| 2024-12-18 | 2.51 | 2.54 | 2.49 | 2.52 | 221.7M |
| 2024-12-17 | 2.55 | 2.56 | 2.50 | 2.51 | 300.0M |
| 2024-12-16 | 2.59 | 2.60 | 2.55 | 2.56 | 85.1M |
| 2024-12-13 | 2.62 | 2.63 | 2.59 | 2.59 | 478.4M |
| 2024-12-12 | 2.63 | 2.65 | 2.60 | 2.64 | 275.4M |
| 2024-12-11 | 2.59 | 2.63 | 2.59 | 2.62 | 360.3M |
| 2024-12-10 | 2.66 | 2.67 | 2.58 | 2.59 | 531.7M |
| 2024-12-09 | 2.58 | 2.59 | 2.55 | 2.56 | 307.2M |
| 2024-12-06 | 2.56 | 2.60 | 2.53 | 2.59 | 612.7M |
| 2024-12-05 | 2.51 | 2.57 | 2.51 | 2.56 | 180.0M |
| 2024-12-04 | 2.56 | 2.57 | 2.52 | 2.53 | 283.6M |
| 2024-12-03 | 2.57 | 2.59 | 2.54 | 2.56 | 361.2M |
| 2024-12-02 | 2.52 | 2.58 | 2.52 | 2.57 | 172.4M |
| 2024-11-29 | 2.47 | 2.54 | 2.46 | 2.52 | 298.5M |
| 2024-11-28 | 2.49 | 2.51 | 2.47 | 2.48 | 198.5M |
| 2024-11-27 | 2.42 | 2.50 | 2.39 | 2.50 | 292.8M |
| 2024-11-26 | 2.46 | 2.48 | 2.43 | 2.44 | 223.0M |
| 2024-11-25 | 2.46 | 2.47 | 2.42 | 2.47 | 156.0M |
| 2024-11-22 | 2.54 | 2.56 | 2.45 | 2.46 | 195.0M |
| 2024-11-21 | 2.54 | 2.56 | 2.52 | 2.55 | 138.7M |
| 2024-11-20 | 2.49 | 2.55 | 2.48 | 2.55 | 399.3M |
| 2024-11-19 | 2.43 | 2.50 | 2.42 | 2.50 | 292.3M |
| 2024-11-18 | 2.50 | 2.51 | 2.42 | 2.43 | 487.3M |
| 2024-11-15 | 2.54 | 2.58 | 2.50 | 2.50 | 503.8M |
| 2024-11-14 | 2.62 | 2.63 | 2.55 | 2.56 | 322.4M |
| 2024-11-13 | 2.64 | 2.65 | 2.59 | 2.63 | 223.0M |
| 2024-11-12 | 2.68 | 2.70 | 2.62 | 2.65 | 419.7M |
| 2024-11-11 | 2.60 | 2.68 | 2.60 | 2.68 | 526.7M |
| 2024-11-08 | 2.65 | 2.66 | 2.60 | 2.62 | 652.5M |
| 2024-11-07 | 2.54 | 2.61 | 2.54 | 2.61 | 508.5M |
| 2024-11-06 | 2.56 | 2.60 | 2.54 | 2.57 | 737.9M |
| 2024-11-05 | 2.48 | 2.57 | 2.46 | 2.56 | 1,088.2M |
| 2024-11-04 | 2.41 | 2.47 | 2.41 | 2.47 | 215.9M |
| 2024-11-01 | 2.49 | 2.49 | 2.41 | 2.41 | 586.7M |
| 2024-10-31 | 2.45 | 2.52 | 2.44 | 2.50 | 599.0M |
| 2024-10-30 | 2.43 | 2.46 | 2.42 | 2.45 | 453.7M |
| 2024-10-29 | 2.48 | 2.49 | 2.44 | 2.44 | 985.5M |
| 2024-10-28 | 2.44 | 2.48 | 2.43 | 2.48 | 568.7M |
| 2024-10-25 | 2.39 | 2.45 | 2.39 | 2.44 | 503.7M |
| 2024-10-24 | 2.40 | 2.40 | 2.37 | 2.39 | 448.5M |
| 2024-10-23 | 2.39 | 2.45 | 2.38 | 2.40 | 350.4M |
| 2024-10-22 | 2.38 | 2.42 | 2.37 | 2.40 | 760.5M |
| 2024-10-21 | 2.35 | 2.42 | 2.34 | 2.39 | 828.5M |
| 2024-10-18 | 2.24 | 2.41 | 2.23 | 2.35 | 1,273.9M |
| 2024-10-17 | 2.26 | 2.29 | 2.24 | 2.24 | 525.8M |
| 2024-10-16 | 2.20 | 2.28 | 2.20 | 2.25 | 562.7M |
| 2024-10-15 | 2.27 | 2.32 | 2.24 | 2.24 | 1,052.4M |
| 2024-10-14 | 2.21 | 2.29 | 2.18 | 2.29 | 1,198.3M |
| 2024-10-11 | 2.29 | 2.29 | 2.18 | 2.20 | 1,157.2M |
| 2024-10-10 | 2.33 | 2.40 | 2.28 | 2.30 | 882.5M |
| 2024-10-09 | 2.44 | 2.49 | 2.31 | 2.32 | 1,406.1M |
| 2024-10-08 | 2.61 | 2.61 | 2.39 | 2.54 | 1,528.7M |
| 2024-09-30 | 2.22 | 2.37 | 2.17 | 2.37 | 1,765.8M |
| 2024-09-27 | 2.02 | 2.18 | 2.01 | 2.16 | 2,769.2M |
| 2024-09-26 | 1.90 | 1.99 | 1.90 | 1.99 | 913.9M |
| 2024-09-25 | 1.91 | 1.96 | 1.91 | 1.91 | 510.6M |
| 2024-09-24 | 1.84 | 1.90 | 1.82 | 1.90 | 892.4M |
| 2024-09-23 | 1.81 | 1.84 | 1.81 | 1.82 | 221.7M |
| 2024-09-20 | 1.82 | 1.83 | 1.80 | 1.82 | 651.6M |
| 2024-09-19 | 1.80 | 1.85 | 1.79 | 1.83 | 465.0M |
| 2024-09-18 | 1.80 | 1.80 | 1.77 | 1.79 | 207.7M |
| 2024-09-13 | 1.82 | 1.83 | 1.80 | 1.80 | 169.8M |
| 2024-09-12 | 1.83 | 1.85 | 1.82 | 1.82 | 236.5M |
| 2024-09-11 | 1.82 | 1.84 | 1.81 | 1.83 | 567.3M |
| 2024-09-10 | 1.83 | 1.84 | 1.79 | 1.83 | 277.0M |
| 2024-09-09 | 1.83 | 1.84 | 1.82 | 1.82 | 192.8M |
| 2024-09-06 | 1.87 | 1.87 | 1.83 | 1.84 | 354.7M |
| 2024-09-05 | 1.85 | 1.88 | 1.85 | 1.87 | 231.7M |
| 2024-09-04 | 1.85 | 1.87 | 1.84 | 1.85 | 221.2M |
| 2024-09-03 | 1.84 | 1.88 | 1.84 | 1.86 | 278.5M |
| 2024-09-02 | 1.88 | 1.89 | 1.84 | 1.84 | 452.7M |
| 2024-08-30 | 1.85 | 1.92 | 1.85 | 1.89 | 665.2M |
| 2024-08-29 | 1.82 | 1.86 | 1.81 | 1.85 | 382.4M |
| 2024-08-28 | 1.81 | 1.84 | 1.81 | 1.82 | 349.4M |
| 2024-08-27 | 1.83 | 1.84 | 1.81 | 1.82 | 589.5M |
| 2024-08-26 | 1.83 | 1.85 | 1.83 | 1.84 | 262.5M |
| 2024-08-23 | 1.83 | 1.84 | 1.82 | 1.83 | 308.9M |
| 2024-08-22 | 1.85 | 1.86 | 1.83 | 1.83 | 283.9M |
| 2024-08-21 | 1.86 | 1.87 | 1.85 | 1.85 | 218.8M |
| 2024-08-20 | 1.90 | 1.90 | 1.86 | 1.87 | 608.9M |
| 2024-08-19 | 1.89 | 1.92 | 1.89 | 1.90 | 170.2M |
| 2024-08-16 | 1.91 | 1.92 | 1.89 | 1.89 | 349.5M |
| 2024-08-15 | 1.89 | 1.93 | 1.88 | 1.91 | 538.0M |
| 2024-08-14 | 1.91 | 1.91 | 1.89 | 1.89 | 153.2M |
| 2024-08-13 | 1.91 | 1.92 | 1.89 | 1.91 | 188.9M |
| 2024-08-12 | 1.91 | 1.92 | 1.90 | 1.91 | 200.7M |
| 2024-08-09 | 1.94 | 1.95 | 1.91 | 1.91 | 276.4M |
| 2024-08-08 | 1.92 | 1.95 | 1.90 | 1.93 | 203.4M |
| 2024-08-07 | 1.92 | 1.94 | 1.92 | 1.93 | 263.8M |
| 2024-08-06 | 1.92 | 1.94 | 1.91 | 1.93 | 273.8M |
| 2024-08-05 | 1.95 | 1.98 | 1.90 | 1.90 | 509.2M |
| 2024-08-02 | 1.97 | 2.00 | 1.95 | 1.96 | 273.9M |
| 2024-08-01 | 1.99 | 2.01 | 1.97 | 1.99 | 252.9M |
| 2024-07-31 | 1.91 | 1.99 | 1.91 | 1.99 | 696.3M |
| 2024-07-30 | 1.90 | 1.92 | 1.89 | 1.91 | 164.0M |
| 2024-07-29 | 1.91 | 1.92 | 1.90 | 1.90 | 146.2M |
| 2024-07-26 | 1.88 | 1.92 | 1.88 | 1.91 | 206.4M |
| 2024-07-25 | 1.87 | 1.91 | 1.87 | 1.88 | 344.8M |
| 2024-07-24 | 1.90 | 1.92 | 1.88 | 1.88 | 316.1M |
| 2024-07-23 | 1.96 | 1.97 | 1.91 | 1.91 | 173.4M |
| 2024-07-22 | 1.96 | 1.97 | 1.95 | 1.96 | 296.5M |
| 2024-07-19 | 1.95 | 1.98 | 1.94 | 1.96 | 516.4M |
| 2024-07-18 | 1.94 | 1.96 | 1.92 | 1.96 | 932.5M |
| 2024-07-17 | 1.96 | 1.97 | 1.95 | 1.95 | 1,133.4M |
| 2024-07-16 | 1.96 | 1.97 | 1.95 | 1.97 | 403.6M |
| 2024-07-15 | 1.97 | 1.98 | 1.96 | 1.96 | 697.1M |
| 2024-07-12 | 1.99 | 1.99 | 1.97 | 1.98 | 216.6M |
| 2024-07-11 | 1.97 | 1.99 | 1.96 | 1.99 | 310.9M |
| 2024-07-10 | 1.94 | 1.96 | 1.94 | 1.94 | 281.7M |
| 2024-07-09 | 1.90 | 1.96 | 1.89 | 1.95 | 555.5M |
| 2024-07-08 | 1.94 | 1.95 | 1.90 | 1.91 | 283.6M |
| 2024-07-05 | 1.94 | 1.96 | 1.92 | 1.95 | 326.5M |
| 2024-07-04 | 1.98 | 1.99 | 1.93 | 1.94 | 494.5M |
| 2024-07-03 | 1.99 | 2.00 | 1.97 | 1.98 | 167.7M |
| 2024-07-02 | 2.00 | 2.01 | 1.98 | 1.99 | 302.8M |
| 2024-07-01 | 1.99 | 2.01 | 1.96 | 2.00 | 375.9M |
| 2024-06-28 | 1.98 | 2.02 | 1.97 | 1.99 | 430.6M |
| 2024-06-27 | 2.02 | 2.02 | 1.97 | 1.98 | 431.4M |
| 2024-06-26 | 1.96 | 2.03 | 1.96 | 2.03 | 467.1M |
| 2024-06-25 | 1.99 | 1.99 | 1.96 | 1.97 | 300.3M |
| 2024-06-24 | 2.04 | 2.05 | 1.98 | 1.98 | 206.9M |
| 2024-06-21 | 2.04 | 2.07 | 2.04 | 2.05 | 205.3M |
| 2024-06-20 | 2.09 | 2.10 | 2.05 | 2.06 | 272.9M |
| 2024-06-19 | 2.12 | 2.13 | 2.09 | 2.09 | 318.5M |
| 2024-06-18 | 2.11 | 2.13 | 2.10 | 2.12 | 358.2M |
| 2024-06-17 | 2.10 | 2.12 | 2.09 | 2.10 | 204.1M |
| 2024-06-14 | 2.09 | 2.11 | 2.08 | 2.10 | 277.5M |
| 2024-06-13 | 2.11 | 2.11 | 2.09 | 2.10 | 164.5M |
| 2024-06-12 | 2.10 | 2.12 | 2.10 | 2.11 | 227.2M |
| 2024-06-11 | 2.07 | 2.11 | 2.06 | 2.10 | 260.9M |
| 2024-06-07 | 2.09 | 2.10 | 2.06 | 2.08 | 285.0M |
| 2024-06-06 | 2.12 | 2.13 | 2.07 | 2.08 | 295.2M |
| 2024-06-05 | 2.15 | 2.15 | 2.12 | 2.12 | 134.6M |
| 2024-06-04 | 2.13 | 2.15 | 2.11 | 2.15 | 204.0M |
| 2024-06-03 | 2.16 | 2.16 | 2.12 | 2.13 | 275.8M |
| 2024-05-31 | 2.16 | 2.17 | 2.16 | 2.16 | 208.9M |
| 2024-05-30 | 2.15 | 2.17 | 2.14 | 2.15 | 185.7M |
| 2024-05-29 | 2.16 | 2.17 | 2.15 | 2.16 | 205.8M |
| 2024-05-28 | 2.17 | 2.18 | 2.15 | 2.15 | 172.4M |
| 2024-05-27 | 2.16 | 2.18 | 2.13 | 2.18 | 203.4M |
| 2024-05-24 | 2.17 | 2.19 | 2.16 | 2.16 | 130.6M |
| 2024-05-23 | 2.22 | 2.22 | 2.17 | 2.18 | 294.3M |
| 2024-05-22 | 2.23 | 2.24 | 2.22 | 2.23 | 187.9M |
| 2024-05-21 | 2.25 | 2.25 | 2.22 | 2.23 | 405.1M |
| 2024-05-20 | 2.24 | 2.26 | 2.23 | 2.25 | 397.7M |
| 2024-05-17 | 2.21 | 2.24 | 2.20 | 2.24 | 390.9M |
| 2024-05-16 | 2.21 | 2.23 | 2.20 | 2.21 | 352.5M |
| 2024-05-15 | 2.23 | 2.24 | 2.21 | 2.21 | 312.5M |
| 2024-05-14 | 2.22 | 2.25 | 2.22 | 2.23 | 382.4M |
| 2024-05-13 | 2.23 | 2.24 | 2.20 | 2.22 | 352.9M |
| 2024-05-10 | 2.27 | 2.27 | 2.23 | 2.25 | 409.7M |
| 2024-05-09 | 2.22 | 2.27 | 2.22 | 2.27 | 376.9M |
| 2024-05-08 | 2.26 | 2.26 | 2.22 | 2.23 | 660.5M |
| 2024-05-07 | 2.25 | 2.27 | 2.25 | 2.26 | 475.3M |
| 2024-05-06 | 2.24 | 2.26 | 2.24 | 2.25 | 583.4M |
| 2024-04-30 | 2.23 | 2.24 | 2.20 | 2.21 | 368.0M |
| 2024-04-29 | 2.18 | 2.24 | 2.18 | 2.23 | 794.3M |
| 2024-04-26 | 2.14 | 2.18 | 2.13 | 2.18 | 546.7M |
| 2024-04-25 | 2.13 | 2.16 | 2.12 | 2.14 | 335.8M |
| 2024-04-24 | 2.10 | 2.14 | 2.09 | 2.14 | 362.8M |
| 2024-04-23 | 2.11 | 2.12 | 2.09 | 2.10 | 284.5M |
| 2024-04-22 | 2.10 | 2.14 | 2.08 | 2.11 | 222.3M |
| 2024-04-19 | 2.12 | 2.14 | 2.10 | 2.12 | 415.2M |
| 2024-04-18 | 2.12 | 2.15 | 2.10 | 2.13 | 490.5M |
| 2024-04-17 | 2.06 | 2.13 | 2.05 | 2.12 | 447.5M |
| 2024-04-16 | 2.12 | 2.13 | 2.04 | 2.04 | 487.9M |
| 2024-04-15 | 2.14 | 2.16 | 2.10 | 2.13 | 270.5M |
| 2024-04-12 | 2.16 | 2.18 | 2.14 | 2.15 | 217.1M |
| 2024-04-11 | 2.15 | 2.19 | 2.15 | 2.16 | 236.8M |
| 2024-04-10 | 2.20 | 2.20 | 2.14 | 2.16 | 160.2M |
| 2024-04-09 | 2.17 | 2.20 | 2.17 | 2.20 | 182.7M |
| 2024-04-08 | 2.21 | 2.21 | 2.17 | 2.17 | 262.3M |
| 2024-04-03 | 2.22 | 2.22 | 2.19 | 2.21 | 407.2M |
| 2024-04-02 | 2.24 | 2.24 | 2.21 | 2.22 | 505.8M |
| 2024-04-01 | 2.19 | 2.24 | 2.19 | 2.24 | 449.0M |
| 2024-03-29 | 2.17 | 2.19 | 2.15 | 2.19 | 374.2M |
| 2024-03-28 | 2.12 | 2.19 | 2.12 | 2.17 | 387.1M |
| 2024-03-27 | 2.18 | 2.19 | 2.12 | 2.12 | 391.5M |
| 2024-03-26 | 2.19 | 2.21 | 2.17 | 2.19 | 241.1M |
| 2024-03-25 | 2.25 | 2.26 | 2.20 | 2.20 | 349.8M |
| 2024-03-22 | 2.27 | 2.28 | 2.23 | 2.25 | 305.7M |
| 2024-03-21 | 2.28 | 2.29 | 2.26 | 2.28 | 259.4M |
| 2024-03-20 | 2.25 | 2.28 | 2.25 | 2.28 | 369.9M |
| 2024-03-19 | 2.28 | 2.28 | 2.25 | 2.25 | 283.6M |
| 2024-03-18 | 2.25 | 2.28 | 2.24 | 2.28 | 323.2M |
| 2024-03-15 | 2.20 | 2.24 | 2.20 | 2.24 | 298.3M |
| 2024-03-14 | 2.21 | 2.23 | 2.19 | 2.21 | 218.8M |
| 2024-03-13 | 2.20 | 2.24 | 2.20 | 2.22 | 219.7M |
| 2024-03-12 | 2.20 | 2.23 | 2.19 | 2.21 | 305.3M |
| 2024-03-11 | 2.16 | 2.20 | 2.15 | 2.20 | 316.3M |
| 2024-03-08 | 2.14 | 2.17 | 2.12 | 2.16 | 235.3M |
| 2024-03-07 | 2.16 | 2.19 | 2.13 | 2.13 | 274.1M |
| 2024-03-06 | 2.15 | 2.19 | 2.14 | 2.17 | 253.3M |
| 2024-03-05 | 2.17 | 2.18 | 2.15 | 2.17 | 1,071.9M |
| 2024-03-04 | 2.18 | 2.19 | 2.14 | 2.18 | 367.3M |
| 2024-03-01 | 2.15 | 2.18 | 2.14 | 2.18 | 409.5M |
| 2024-02-29 | 2.06 | 2.15 | 2.06 | 2.15 | 490.4M |
| 2024-02-28 | 2.18 | 2.21 | 2.07 | 2.07 | 766.3M |
| 2024-02-27 | 2.11 | 2.17 | 2.10 | 2.17 | 418.6M |
| 2024-02-26 | 2.11 | 2.15 | 2.09 | 2.11 | 303.9M |
| 2024-02-23 | 2.08 | 2.11 | 2.06 | 2.11 | 387.4M |
| 2024-02-22 | 2.04 | 2.08 | 2.02 | 2.08 | 403.8M |
| 2024-02-21 | 2.01 | 2.10 | 2.00 | 2.04 | 594.0M |
| 2024-02-20 | 2.02 | 2.04 | 1.99 | 2.03 | 625.9M |
| 2024-02-19 | 2.03 | 2.05 | 1.99 | 2.02 | 1,369.4M |
| 2024-02-08 | 1.95 | 2.05 | 1.94 | 2.02 | 877.9M |
| 2024-02-07 | 1.85 | 1.96 | 1.85 | 1.94 | 1,673.8M |
| 2024-02-06 | 1.70 | 1.88 | 1.69 | 1.86 | 2,422.6M |
| 2024-02-05 | 1.82 | 1.82 | 1.68 | 1.74 | 530.1M |
| 2024-02-02 | 1.92 | 1.94 | 1.79 | 1.84 | 287.7M |
| 2024-02-01 | 1.92 | 1.96 | 1.89 | 1.92 | 281.5M |
| 2024-01-31 | 2.00 | 2.01 | 1.93 | 1.93 | 192.1M |
| 2024-01-30 | 2.05 | 2.08 | 2.00 | 2.01 | 229.8M |
| 2024-01-29 | 2.12 | 2.14 | 2.07 | 2.07 | 271.0M |
| 2024-01-26 | 2.14 | 2.16 | 2.12 | 2.12 | 293.3M |
| 2024-01-25 | 2.07 | 2.15 | 2.06 | 2.15 | 352.9M |
| 2024-01-24 | 2.05 | 2.08 | 1.99 | 2.08 | 221.8M |
| 2024-01-23 | 2.00 | 2.06 | 1.99 | 2.04 | 352.2M |
| 2024-01-22 | 2.14 | 2.14 | 2.00 | 2.02 | 248.8M |
| 2024-01-19 | 2.15 | 2.17 | 2.14 | 2.14 | 243.7M |
| 2024-01-18 | 2.17 | 2.18 | 2.10 | 2.18 | 371.3M |
| 2024-01-17 | 2.22 | 2.23 | 2.17 | 2.17 | 309.4M |
| 2024-01-16 | 2.23 | 2.24 | 2.20 | 2.24 | 276.7M |
| 2024-01-15 | 2.23 | 2.26 | 2.22 | 2.24 | 273.0M |
| 2024-01-12 | 2.26 | 2.28 | 2.25 | 2.25 | 371.5M |
| 2024-01-11 | 2.22 | 2.27 | 2.21 | 2.26 | 361.8M |
| 2024-01-10 | 2.23 | 2.25 | 2.20 | 2.22 | 264.7M |
| 2024-01-09 | 2.23 | 2.26 | 2.22 | 2.24 | 283.6M |
| 2024-01-08 | 2.28 | 2.28 | 2.23 | 2.23 | 377.8M |
| 2024-01-05 | 2.33 | 2.34 | 2.28 | 2.29 | 318.8M |
| 2024-01-04 | 2.35 | 2.35 | 2.32 | 2.33 | 317.1M |
| 2024-01-03 | 2.35 | 2.36 | 2.33 | 2.34 | 410.1M |
| 2024-01-02 | 2.37 | 2.38 | 2.36 | 2.36 | 409.3M |