2.10
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 | 1.19 | 1.19 | 1.14 | 1.14 | 155.2M |
| 2024-12-30 | 1.19 | 1.21 | 1.18 | 1.18 | 140.9M |
| 2024-12-27 | 1.21 | 1.21 | 1.19 | 1.19 | 137.6M |
| 2024-12-26 | 1.16 | 1.21 | 1.15 | 1.21 | 223.2M |
| 2024-12-25 | 1.16 | 1.17 | 1.15 | 1.16 | 101.5M |
| 2024-12-24 | 1.15 | 1.16 | 1.13 | 1.16 | 78.5M |
| 2024-12-23 | 1.17 | 1.18 | 1.15 | 1.15 | 190.1M |
| 2024-12-20 | 1.16 | 1.19 | 1.16 | 1.17 | 175.6M |
| 2024-12-19 | 1.12 | 1.17 | 1.11 | 1.17 | 150.3M |
| 2024-12-18 | 1.11 | 1.13 | 1.10 | 1.13 | 82.6M |
| 2024-12-17 | 1.11 | 1.14 | 1.11 | 1.12 | 83.9M |
| 2024-12-16 | 1.11 | 1.12 | 1.10 | 1.11 | 44.9M |
| 2024-12-13 | 1.13 | 1.13 | 1.11 | 1.11 | 96.2M |
| 2024-12-12 | 1.12 | 1.13 | 1.12 | 1.13 | 123.7M |
| 2024-12-11 | 1.10 | 1.12 | 1.10 | 1.12 | 93.1M |
| 2024-12-10 | 1.12 | 1.13 | 1.10 | 1.10 | 128.0M |
| 2024-12-09 | 1.11 | 1.11 | 1.09 | 1.10 | 83.9M |
| 2024-12-06 | 1.10 | 1.12 | 1.09 | 1.11 | 145.1M |
| 2024-12-05 | 1.09 | 1.10 | 1.08 | 1.09 | 62.2M |
| 2024-12-04 | 1.10 | 1.10 | 1.08 | 1.08 | 70.0M |
| 2024-12-03 | 1.11 | 1.11 | 1.09 | 1.10 | 95.0M |
| 2024-12-02 | 1.08 | 1.11 | 1.08 | 1.11 | 107.1M |
| 2024-11-29 | 1.07 | 1.10 | 1.06 | 1.08 | 83.6M |
| 2024-11-28 | 1.09 | 1.09 | 1.07 | 1.07 | 64.1M |
| 2024-11-27 | 1.06 | 1.09 | 1.04 | 1.09 | 98.5M |
| 2024-11-26 | 1.06 | 1.07 | 1.05 | 1.06 | 78.7M |
| 2024-11-25 | 1.08 | 1.08 | 1.04 | 1.06 | 105.1M |
| 2024-11-22 | 1.12 | 1.13 | 1.08 | 1.08 | 86.8M |
| 2024-11-21 | 1.12 | 1.13 | 1.11 | 1.12 | 65.9M |
| 2024-11-20 | 1.11 | 1.13 | 1.11 | 1.13 | 70.0M |
| 2024-11-19 | 1.10 | 1.12 | 1.08 | 1.12 | 102.0M |
| 2024-11-18 | 1.13 | 1.14 | 1.09 | 1.09 | 130.6M |
| 2024-11-15 | 1.17 | 1.19 | 1.13 | 1.14 | 89.7M |
| 2024-11-14 | 1.22 | 1.22 | 1.17 | 1.17 | 88.4M |
| 2024-11-13 | 1.20 | 1.22 | 1.19 | 1.22 | 143.9M |
| 2024-11-12 | 1.22 | 1.23 | 1.19 | 1.21 | 177.6M |
| 2024-11-11 | 1.18 | 1.22 | 1.16 | 1.22 | 198.8M |
| 2024-11-08 | 1.18 | 1.21 | 1.17 | 1.18 | 169.7M |
| 2024-11-07 | 1.15 | 1.17 | 1.14 | 1.17 | 111.0M |
| 2024-11-06 | 1.18 | 1.19 | 1.15 | 1.16 | 139.4M |
| 2024-11-05 | 1.13 | 1.18 | 1.13 | 1.17 | 123.0M |
| 2024-11-04 | 1.11 | 1.14 | 1.11 | 1.14 | 65.1M |
| 2024-11-01 | 1.13 | 1.14 | 1.11 | 1.11 | 115.2M |
| 2024-10-31 | 1.13 | 1.15 | 1.12 | 1.14 | 103.1M |
| 2024-10-30 | 1.14 | 1.15 | 1.13 | 1.14 | 75.7M |
| 2024-10-29 | 1.15 | 1.17 | 1.13 | 1.14 | 94.9M |
| 2024-10-28 | 1.16 | 1.16 | 1.14 | 1.15 | 65.8M |
| 2024-10-25 | 1.16 | 1.17 | 1.14 | 1.16 | 103.5M |
| 2024-10-24 | 1.15 | 1.17 | 1.13 | 1.15 | 134.4M |
| 2024-10-23 | 1.16 | 1.17 | 1.14 | 1.15 | 123.4M |
| 2024-10-22 | 1.17 | 1.18 | 1.15 | 1.17 | 131.0M |
| 2024-10-21 | 1.17 | 1.20 | 1.14 | 1.17 | 179.6M |
| 2024-10-18 | 1.07 | 1.18 | 1.07 | 1.15 | 219.1M |
| 2024-10-17 | 1.07 | 1.10 | 1.07 | 1.07 | 89.6M |
| 2024-10-16 | 1.07 | 1.09 | 1.06 | 1.07 | 105.0M |
| 2024-10-15 | 1.12 | 1.15 | 1.10 | 1.10 | 123.1M |
| 2024-10-14 | 1.09 | 1.13 | 1.07 | 1.13 | 190.4M |
| 2024-10-11 | 1.12 | 1.13 | 1.08 | 1.09 | 151.0M |
| 2024-10-10 | 1.15 | 1.18 | 1.12 | 1.14 | 174.2M |
| 2024-10-09 | 1.20 | 1.24 | 1.14 | 1.16 | 296.8M |
| 2024-10-08 | 1.20 | 1.20 | 1.13 | 1.20 | 260.1M |
| 2024-09-30 | 1.03 | 1.09 | 1.02 | 1.09 | 262.2M |
| 2024-09-27 | 0.95 | 1.00 | 0.95 | 0.99 | 86.5M |
| 2024-09-26 | 0.91 | 0.95 | 0.91 | 0.95 | 106.5M |
| 2024-09-25 | 0.92 | 0.94 | 0.91 | 0.92 | 111.5M |
| 2024-09-24 | 0.88 | 0.92 | 0.87 | 0.92 | 132.9M |
| 2024-09-23 | 0.86 | 0.88 | 0.86 | 0.87 | 69.1M |
| 2024-09-20 | 0.87 | 0.87 | 0.86 | 0.86 | 56.3M |
| 2024-09-19 | 0.86 | 0.87 | 0.85 | 0.86 | 72.8M |
| 2024-09-18 | 0.87 | 0.87 | 0.86 | 0.86 | 52.0M |
| 2024-09-13 | 0.86 | 0.89 | 0.86 | 0.88 | 89.7M |
| 2024-09-12 | 0.88 | 0.89 | 0.87 | 0.87 | 53.4M |
| 2024-09-11 | 0.87 | 0.88 | 0.86 | 0.87 | 46.7M |
| 2024-09-10 | 0.86 | 0.88 | 0.85 | 0.87 | 60.1M |
| 2024-09-09 | 0.86 | 0.86 | 0.85 | 0.86 | 49.4M |
| 2024-09-06 | 0.89 | 0.89 | 0.86 | 0.86 | 58.6M |
| 2024-09-05 | 0.88 | 0.89 | 0.88 | 0.88 | 55.0M |
| 2024-09-04 | 0.88 | 0.88 | 0.86 | 0.88 | 65.4M |
| 2024-09-03 | 0.88 | 0.90 | 0.88 | 0.89 | 41.9M |
| 2024-09-02 | 0.91 | 0.91 | 0.88 | 0.88 | 76.9M |
| 2024-08-30 | 0.88 | 0.92 | 0.88 | 0.92 | 109.4M |
| 2024-08-29 | 0.88 | 0.89 | 0.86 | 0.88 | 77.3M |
| 2024-08-28 | 0.88 | 0.89 | 0.88 | 0.88 | 47.3M |
| 2024-08-27 | 0.89 | 0.89 | 0.88 | 0.88 | 48.5M |
| 2024-08-26 | 0.91 | 0.91 | 0.89 | 0.90 | 48.3M |
| 2024-08-23 | 0.91 | 0.91 | 0.90 | 0.91 | 31.7M |
| 2024-08-22 | 0.92 | 0.92 | 0.90 | 0.91 | 47.8M |
| 2024-08-21 | 0.91 | 0.93 | 0.91 | 0.92 | 45.3M |
| 2024-08-20 | 0.93 | 0.93 | 0.91 | 0.92 | 45.6M |
| 2024-08-19 | 0.93 | 0.94 | 0.93 | 0.93 | 44.2M |
| 2024-08-16 | 0.92 | 0.94 | 0.92 | 0.93 | 57.5M |
| 2024-08-15 | 0.91 | 0.93 | 0.91 | 0.92 | 54.1M |
| 2024-08-14 | 0.93 | 0.93 | 0.92 | 0.92 | 42.3M |
| 2024-08-13 | 0.92 | 0.93 | 0.91 | 0.92 | 45.7M |
| 2024-08-12 | 0.91 | 0.92 | 0.91 | 0.91 | 47.1M |
| 2024-08-09 | 0.91 | 0.93 | 0.91 | 0.91 | 78.8M |
| 2024-08-08 | 0.91 | 0.92 | 0.89 | 0.91 | 63.6M |
| 2024-08-07 | 0.91 | 0.92 | 0.90 | 0.91 | 59.9M |
| 2024-08-06 | 0.91 | 0.92 | 0.90 | 0.91 | 68.6M |
| 2024-08-05 | 0.94 | 0.94 | 0.89 | 0.90 | 132.2M |
| 2024-08-02 | 0.97 | 0.97 | 0.95 | 0.95 | 97.6M |
| 2024-08-01 | 1.00 | 1.01 | 0.98 | 0.98 | 77.8M |
| 2024-07-31 | 0.95 | 0.99 | 0.95 | 0.99 | 108.8M |
| 2024-07-30 | 0.96 | 0.97 | 0.95 | 0.96 | 80.4M |
| 2024-07-29 | 0.96 | 0.98 | 0.95 | 0.97 | 91.8M |
| 2024-07-26 | 0.95 | 0.97 | 0.94 | 0.96 | 86.7M |
| 2024-07-25 | 0.96 | 0.96 | 0.94 | 0.95 | 97.9M |
| 2024-07-24 | 0.98 | 1.00 | 0.97 | 0.97 | 87.7M |
| 2024-07-23 | 1.02 | 1.02 | 0.98 | 0.98 | 93.6M |
| 2024-07-22 | 1.01 | 1.02 | 1.01 | 1.02 | 98.3M |
| 2024-07-19 | 1.01 | 1.03 | 1.01 | 1.02 | 107.5M |
| 2024-07-18 | 1.02 | 1.03 | 0.99 | 1.03 | 141.8M |
| 2024-07-17 | 1.06 | 1.06 | 1.03 | 1.04 | 131.2M |
| 2024-07-16 | 1.04 | 1.07 | 1.04 | 1.07 | 146.2M |
| 2024-07-15 | 1.05 | 1.05 | 1.03 | 1.04 | 105.1M |
| 2024-07-12 | 1.05 | 1.05 | 1.04 | 1.05 | 125.6M |
| 2024-07-11 | 1.07 | 1.08 | 1.04 | 1.07 | 189.1M |
| 2024-07-10 | 1.04 | 1.07 | 1.04 | 1.06 | 159.2M |
| 2024-07-09 | 0.99 | 1.05 | 0.99 | 1.05 | 211.7M |
| 2024-07-08 | 0.99 | 1.01 | 0.99 | 0.99 | 78.1M |
| 2024-07-05 | 1.00 | 1.00 | 0.97 | 0.99 | 99.0M |
| 2024-07-04 | 1.01 | 1.02 | 0.99 | 1.00 | 86.2M |
| 2024-07-03 | 1.01 | 1.01 | 0.99 | 1.00 | 104.3M |
| 2024-07-02 | 1.02 | 1.03 | 1.01 | 1.01 | 79.9M |
| 2024-07-01 | 1.01 | 1.03 | 0.99 | 1.02 | 126.1M |
| 2024-06-28 | 0.99 | 1.03 | 0.99 | 1.01 | 128.1M |
| 2024-06-27 | 1.00 | 1.02 | 0.99 | 0.99 | 110.1M |
| 2024-06-26 | 0.98 | 1.01 | 0.98 | 1.01 | 153.1M |
| 2024-06-25 | 0.99 | 1.00 | 0.97 | 0.97 | 95.2M |
| 2024-06-24 | 1.01 | 1.03 | 1.00 | 1.00 | 87.2M |
| 2024-06-21 | 1.00 | 1.03 | 1.00 | 1.03 | 121.9M |
| 2024-06-20 | 1.04 | 1.04 | 1.02 | 1.02 | 97.3M |
| 2024-06-19 | 1.05 | 1.06 | 1.03 | 1.04 | 108.7M |
| 2024-06-18 | 1.03 | 1.06 | 1.03 | 1.05 | 140.9M |
| 2024-06-17 | 1.01 | 1.03 | 1.00 | 1.03 | 157.2M |
| 2024-06-14 | 0.97 | 1.01 | 0.96 | 1.00 | 183.9M |
| 2024-06-13 | 0.96 | 0.98 | 0.96 | 0.97 | 117.7M |
| 2024-06-12 | 0.95 | 0.97 | 0.95 | 0.96 | 96.5M |
| 2024-06-11 | 0.93 | 0.94 | 0.92 | 0.94 | 57.6M |
| 2024-06-07 | 0.95 | 0.96 | 0.93 | 0.93 | 92.6M |
| 2024-06-06 | 0.95 | 0.97 | 0.95 | 0.95 | 120.8M |
| 2024-06-05 | 0.95 | 0.96 | 0.94 | 0.94 | 61.7M |
| 2024-06-04 | 0.94 | 0.95 | 0.94 | 0.95 | 73.3M |
| 2024-06-03 | 0.93 | 0.96 | 0.92 | 0.95 | 116.6M |
| 2024-05-31 | 0.92 | 0.94 | 0.92 | 0.93 | 51.6M |
| 2024-05-30 | 0.91 | 0.93 | 0.90 | 0.93 | 61.5M |
| 2024-05-29 | 0.92 | 0.93 | 0.91 | 0.92 | 41.9M |
| 2024-05-28 | 0.94 | 0.94 | 0.92 | 0.92 | 50.9M |
| 2024-05-27 | 0.94 | 0.94 | 0.92 | 0.94 | 53.0M |
| 2024-05-24 | 0.95 | 0.96 | 0.92 | 0.93 | 84.9M |
| 2024-05-23 | 0.97 | 0.97 | 0.94 | 0.95 | 59.1M |
| 2024-05-22 | 0.96 | 0.96 | 0.95 | 0.96 | 71.0M |
| 2024-05-21 | 0.96 | 0.96 | 0.95 | 0.96 | 59.8M |
| 2024-05-20 | 0.95 | 0.96 | 0.94 | 0.96 | 100.4M |
| 2024-05-17 | 0.94 | 0.96 | 0.93 | 0.95 | 68.3M |
| 2024-05-16 | 0.94 | 0.96 | 0.94 | 0.95 | 100.1M |
| 2024-05-15 | 0.93 | 0.94 | 0.93 | 0.93 | 51.4M |
| 2024-05-14 | 0.94 | 0.95 | 0.93 | 0.94 | 89.9M |
| 2024-05-13 | 0.93 | 0.95 | 0.93 | 0.94 | 81.3M |
| 2024-05-10 | 0.94 | 0.94 | 0.92 | 0.93 | 71.5M |
| 2024-05-09 | 0.94 | 0.95 | 0.93 | 0.94 | 63.6M |
| 2024-05-08 | 0.95 | 0.96 | 0.94 | 0.94 | 62.4M |
| 2024-05-07 | 0.97 | 0.98 | 0.95 | 0.96 | 80.7M |
| 2024-05-06 | 0.97 | 0.98 | 0.96 | 0.97 | 85.8M |
| 2024-04-30 | 0.96 | 0.97 | 0.95 | 0.95 | 69.1M |
| 2024-04-29 | 0.94 | 0.96 | 0.94 | 0.96 | 123.2M |
| 2024-04-26 | 0.91 | 0.94 | 0.90 | 0.94 | 166.3M |
| 2024-04-25 | 0.89 | 0.91 | 0.89 | 0.90 | 45.1M |
| 2024-04-24 | 0.87 | 0.90 | 0.87 | 0.90 | 85.6M |
| 2024-04-23 | 0.87 | 0.88 | 0.86 | 0.87 | 68.2M |
| 2024-04-22 | 0.88 | 0.88 | 0.84 | 0.87 | 73.6M |
| 2024-04-19 | 0.90 | 0.90 | 0.87 | 0.89 | 71.4M |
| 2024-04-18 | 0.90 | 0.92 | 0.89 | 0.91 | 85.8M |
| 2024-04-17 | 0.88 | 0.91 | 0.88 | 0.91 | 75.4M |
| 2024-04-16 | 0.90 | 0.90 | 0.87 | 0.87 | 78.5M |
| 2024-04-15 | 0.90 | 0.91 | 0.89 | 0.90 | 60.8M |
| 2024-04-12 | 0.88 | 0.92 | 0.88 | 0.90 | 83.6M |
| 2024-04-11 | 0.88 | 0.90 | 0.88 | 0.88 | 64.3M |
| 2024-04-10 | 0.90 | 0.91 | 0.87 | 0.88 | 74.9M |
| 2024-04-09 | 0.91 | 0.91 | 0.89 | 0.91 | 63.6M |
| 2024-04-08 | 0.91 | 0.92 | 0.90 | 0.91 | 49.8M |
| 2024-04-03 | 0.93 | 0.93 | 0.90 | 0.91 | 55.8M |
| 2024-04-02 | 0.94 | 0.95 | 0.92 | 0.93 | 68.9M |
| 2024-04-01 | 0.93 | 0.95 | 0.93 | 0.95 | 80.4M |
| 2024-03-29 | 0.92 | 0.93 | 0.90 | 0.93 | 83.0M |
| 2024-03-28 | 0.90 | 0.93 | 0.89 | 0.92 | 116.7M |
| 2024-03-27 | 0.93 | 0.93 | 0.90 | 0.90 | 86.6M |
| 2024-03-26 | 0.94 | 0.96 | 0.93 | 0.93 | 85.8M |
| 2024-03-25 | 0.97 | 0.97 | 0.94 | 0.94 | 67.9M |
| 2024-03-22 | 0.97 | 0.98 | 0.96 | 0.97 | 93.7M |
| 2024-03-21 | 0.99 | 1.00 | 0.97 | 0.97 | 66.2M |
| 2024-03-20 | 0.98 | 1.00 | 0.97 | 0.98 | 77.7M |
| 2024-03-19 | 0.98 | 1.00 | 0.97 | 0.99 | 97.9M |
| 2024-03-18 | 0.96 | 0.99 | 0.96 | 0.99 | 91.4M |
| 2024-03-15 | 0.93 | 0.96 | 0.93 | 0.96 | 93.5M |
| 2024-03-14 | 0.94 | 0.95 | 0.93 | 0.94 | 105.4M |
| 2024-03-13 | 0.97 | 0.97 | 0.95 | 0.95 | 105.8M |
| 2024-03-12 | 0.95 | 0.97 | 0.94 | 0.95 | 83.1M |
| 2024-03-11 | 0.94 | 0.96 | 0.93 | 0.96 | 96.1M |
| 2024-03-08 | 0.92 | 0.96 | 0.92 | 0.95 | 139.1M |
| 2024-03-07 | 0.94 | 0.95 | 0.91 | 0.92 | 89.6M |
| 2024-03-06 | 0.93 | 0.95 | 0.92 | 0.93 | 104.1M |
| 2024-03-05 | 0.94 | 0.96 | 0.93 | 0.94 | 129.7M |
| 2024-03-04 | 0.94 | 0.95 | 0.92 | 0.95 | 156.6M |
| 2024-03-01 | 0.90 | 0.93 | 0.90 | 0.93 | 173.2M |
| 2024-02-29 | 0.85 | 0.90 | 0.85 | 0.89 | 73.6M |
| 2024-02-28 | 0.90 | 0.91 | 0.85 | 0.86 | 106.3M |
| 2024-02-27 | 0.85 | 0.90 | 0.84 | 0.90 | 117.9M |
| 2024-02-26 | 0.84 | 0.86 | 0.84 | 0.85 | 66.5M |
| 2024-02-23 | 0.85 | 0.85 | 0.84 | 0.85 | 64.9M |
| 2024-02-22 | 0.83 | 0.85 | 0.83 | 0.84 | 68.3M |
| 2024-02-21 | 0.83 | 0.84 | 0.82 | 0.83 | 68.8M |
| 2024-02-20 | 0.83 | 0.84 | 0.82 | 0.83 | 70.9M |
| 2024-02-19 | 0.82 | 0.84 | 0.81 | 0.84 | 122.0M |
| 2024-02-08 | 0.79 | 0.82 | 0.78 | 0.80 | 96.3M |
| 2024-02-07 | 0.76 | 0.79 | 0.76 | 0.78 | 93.2M |
| 2024-02-06 | 0.71 | 0.76 | 0.70 | 0.76 | 131.4M |
| 2024-02-05 | 0.71 | 0.73 | 0.68 | 0.72 | 114.6M |
| 2024-02-02 | 0.74 | 0.75 | 0.69 | 0.72 | 90.0M |
| 2024-02-01 | 0.71 | 0.75 | 0.71 | 0.74 | 88.2M |
| 2024-01-31 | 0.74 | 0.75 | 0.72 | 0.72 | 60.3M |
| 2024-01-30 | 0.76 | 0.76 | 0.74 | 0.74 | 52.5M |
| 2024-01-29 | 0.80 | 0.80 | 0.76 | 0.76 | 142.0M |
| 2024-01-26 | 0.82 | 0.82 | 0.80 | 0.80 | 90.8M |
| 2024-01-25 | 0.80 | 0.83 | 0.79 | 0.82 | 89.0M |
| 2024-01-24 | 0.81 | 0.81 | 0.77 | 0.80 | 79.0M |
| 2024-01-23 | 0.78 | 0.81 | 0.78 | 0.80 | 80.6M |
| 2024-01-22 | 0.81 | 0.82 | 0.78 | 0.79 | 58.0M |
| 2024-01-19 | 0.82 | 0.82 | 0.81 | 0.81 | 49.0M |
| 2024-01-18 | 0.79 | 0.82 | 0.78 | 0.82 | 88.3M |
| 2024-01-17 | 0.82 | 0.82 | 0.79 | 0.79 | 58.9M |
| 2024-01-16 | 0.82 | 0.82 | 0.80 | 0.82 | 55.2M |
| 2024-01-15 | 0.82 | 0.83 | 0.81 | 0.82 | 43.1M |
| 2024-01-12 | 0.83 | 0.83 | 0.82 | 0.82 | 63.0M |
| 2024-01-11 | 0.82 | 0.83 | 0.82 | 0.83 | 64.3M |
| 2024-01-10 | 0.83 | 0.83 | 0.81 | 0.82 | 53.7M |
| 2024-01-09 | 0.83 | 0.84 | 0.82 | 0.83 | 52.8M |
| 2024-01-08 | 0.85 | 0.85 | 0.83 | 0.83 | 54.2M |
| 2024-01-05 | 0.86 | 0.87 | 0.84 | 0.85 | 73.6M |
| 2024-01-04 | 0.88 | 0.88 | 0.86 | 0.87 | 60.2M |
| 2024-01-03 | 0.90 | 0.90 | 0.87 | 0.88 | 91.3M |
| 2024-01-02 | 0.92 | 0.92 | 0.90 | 0.90 | 88.6M |