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 | 1.13 | 1.13 | 1.11 | 1.12 | 24.2M |
| 2024-12-30 | 1.13 | 1.15 | 1.13 | 1.13 | 16.7M |
| 2024-12-27 | 1.13 | 1.14 | 1.13 | 1.13 | 10.9M |
| 2024-12-26 | 1.12 | 1.13 | 1.12 | 1.13 | 7.9M |
| 2024-12-25 | 1.13 | 1.13 | 1.11 | 1.12 | 9.3M |
| 2024-12-24 | 1.12 | 1.13 | 1.12 | 1.13 | 8.5M |
| 2024-12-23 | 1.13 | 1.14 | 1.11 | 1.11 | 9.4M |
| 2024-12-20 | 1.13 | 1.14 | 1.13 | 1.13 | 13.8M |
| 2024-12-19 | 1.12 | 1.14 | 1.11 | 1.14 | 7.2M |
| 2024-12-18 | 1.12 | 1.13 | 1.12 | 1.12 | 12.9M |
| 2024-12-17 | 1.12 | 1.13 | 1.11 | 1.12 | 12.9M |
| 2024-12-16 | 1.13 | 1.14 | 1.11 | 1.12 | 11.5M |
| 2024-12-13 | 1.14 | 1.15 | 1.13 | 1.13 | 6.9M |
| 2024-12-12 | 1.14 | 1.15 | 1.13 | 1.15 | 12.8M |
| 2024-12-11 | 1.14 | 1.14 | 1.14 | 1.14 | 8.8M |
| 2024-12-10 | 1.17 | 1.17 | 1.14 | 1.14 | 8.7M |
| 2024-12-09 | 1.14 | 1.15 | 1.13 | 1.14 | 9.4M |
| 2024-12-06 | 1.14 | 1.15 | 1.13 | 1.14 | 11.2M |
| 2024-12-05 | 1.14 | 1.14 | 1.12 | 1.13 | 11.1M |
| 2024-12-04 | 1.15 | 1.15 | 1.14 | 1.14 | 10.6M |
| 2024-12-03 | 1.15 | 1.16 | 1.15 | 1.15 | 11.0M |
| 2024-12-02 | 1.13 | 1.15 | 1.13 | 1.15 | 8.7M |
| 2024-11-29 | 1.12 | 1.14 | 1.12 | 1.13 | 7.9M |
| 2024-11-28 | 1.13 | 1.14 | 1.12 | 1.12 | 9.8M |
| 2024-11-27 | 1.11 | 1.13 | 1.10 | 1.13 | 9.0M |
| 2024-11-26 | 1.12 | 1.12 | 1.11 | 1.11 | 6.1M |
| 2024-11-25 | 1.13 | 1.13 | 1.11 | 1.12 | 7.7M |
| 2024-11-22 | 1.17 | 1.17 | 1.13 | 1.13 | 7.1M |
| 2024-11-21 | 1.16 | 1.17 | 1.16 | 1.16 | 4.6M |
| 2024-11-20 | 1.16 | 1.16 | 1.15 | 1.15 | 2.6M |
| 2024-11-19 | 1.15 | 1.16 | 1.13 | 1.16 | 4.3M |
| 2024-11-18 | 1.15 | 1.17 | 1.13 | 1.14 | 5.4M |
| 2024-11-15 | 1.17 | 1.17 | 1.15 | 1.15 | 5.0M |
| 2024-11-14 | 1.20 | 1.21 | 1.17 | 1.17 | 4.2M |
| 2024-11-13 | 1.18 | 1.20 | 1.18 | 1.20 | 5.8M |
| 2024-11-12 | 1.21 | 1.22 | 1.18 | 1.18 | 6.6M |
| 2024-11-11 | 1.20 | 1.20 | 1.18 | 1.20 | 12.9M |
| 2024-11-08 | 1.21 | 1.22 | 1.19 | 1.20 | 10.3M |
| 2024-11-07 | 1.18 | 1.20 | 1.18 | 1.20 | 3.9M |
| 2024-11-06 | 1.18 | 1.21 | 1.18 | 1.19 | 11.3M |
| 2024-11-05 | 1.16 | 1.19 | 1.16 | 1.18 | 12.1M |
| 2024-11-04 | 1.15 | 1.16 | 1.15 | 1.16 | 9.2M |
| 2024-11-01 | 1.15 | 1.16 | 1.13 | 1.14 | 8.6M |
| 2024-10-31 | 1.16 | 1.17 | 1.15 | 1.15 | 10.8M |
| 2024-10-30 | 1.16 | 1.17 | 1.15 | 1.16 | 11.4M |
| 2024-10-29 | 1.16 | 1.18 | 1.16 | 1.16 | 9.6M |
| 2024-10-28 | 1.16 | 1.17 | 1.15 | 1.16 | 9.7M |
| 2024-10-25 | 1.15 | 1.16 | 1.14 | 1.16 | 11.9M |
| 2024-10-24 | 1.15 | 1.15 | 1.14 | 1.15 | 9.3M |
| 2024-10-23 | 1.16 | 1.17 | 1.15 | 1.15 | 10.8M |
| 2024-10-22 | 1.12 | 1.15 | 1.12 | 1.15 | 12.0M |
| 2024-10-21 | 1.14 | 1.14 | 1.12 | 1.12 | 15.7M |
| 2024-10-18 | 1.08 | 1.14 | 1.08 | 1.13 | 14.4M |
| 2024-10-17 | 1.10 | 1.11 | 1.08 | 1.09 | 12.5M |
| 2024-10-16 | 1.10 | 1.11 | 1.08 | 1.10 | 5.9M |
| 2024-10-15 | 1.12 | 1.13 | 1.10 | 1.10 | 3.6M |
| 2024-10-14 | 1.11 | 1.14 | 1.10 | 1.13 | 4.4M |
| 2024-10-11 | 1.14 | 1.16 | 1.10 | 1.12 | 4.5M |
| 2024-10-10 | 1.16 | 1.18 | 1.14 | 1.15 | 8.5M |
| 2024-10-09 | 1.23 | 1.23 | 1.15 | 1.16 | 8.6M |
| 2024-10-08 | 1.31 | 1.31 | 1.17 | 1.22 | 11.6M |
| 2024-09-30 | 1.12 | 1.19 | 1.09 | 1.19 | 9.8M |
| 2024-09-27 | 1.05 | 1.10 | 1.05 | 1.09 | 8.6M |
| 2024-09-26 | 1.04 | 1.05 | 1.02 | 1.04 | 4.8M |
| 2024-09-25 | 1.02 | 1.06 | 1.02 | 1.04 | 13.8M |
| 2024-09-24 | 1.00 | 1.02 | 0.99 | 1.02 | 11.1M |
| 2024-09-23 | 1.00 | 1.02 | 1.00 | 1.00 | 14.6M |
| 2024-09-20 | 1.01 | 1.01 | 1.00 | 1.01 | 10.7M |
| 2024-09-19 | 1.01 | 1.02 | 1.00 | 1.01 | 11.2M |
| 2024-09-18 | 1.00 | 1.02 | 0.99 | 1.01 | 21.9M |
| 2024-09-13 | 1.01 | 1.01 | 1.00 | 1.00 | 12.2M |
| 2024-09-12 | 1.00 | 1.02 | 1.00 | 1.01 | 28.4M |
| 2024-09-11 | 0.98 | 1.00 | 0.98 | 1.00 | 38.9M |
| 2024-09-10 | 0.98 | 0.99 | 0.97 | 0.98 | 21.4M |
| 2024-09-09 | 0.99 | 0.99 | 0.98 | 0.98 | 89.2M |