15.73
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 | 8.87 | 8.96 | 8.54 | 8.60 | 32.3M |
| 2024-12-30 | 9.06 | 9.16 | 8.81 | 8.90 | 36.1M |
| 2024-12-27 | 9.21 | 9.48 | 9.11 | 9.18 | 42.3M |
| 2024-12-26 | 9.10 | 9.53 | 9.00 | 9.31 | 45.6M |
| 2024-12-25 | 9.10 | 9.25 | 8.70 | 9.18 | 61.2M |
| 2024-12-24 | 9.46 | 9.51 | 8.99 | 9.14 | 45.2M |
| 2024-12-23 | 9.78 | 9.87 | 9.00 | 9.09 | 73.5M |
| 2024-12-20 | 9.13 | 10.03 | 9.03 | 9.84 | 119.4M |
| 2024-12-19 | 9.06 | 9.22 | 8.96 | 9.12 | 36.2M |
| 2024-12-18 | 9.22 | 9.35 | 8.91 | 9.21 | 42.3M |
| 2024-12-17 | 9.85 | 9.89 | 9.16 | 9.24 | 65.5M |
| 2024-12-16 | 10.12 | 10.17 | 9.79 | 9.91 | 58.4M |
| 2024-12-13 | 10.58 | 10.80 | 10.13 | 10.21 | 82.1M |
| 2024-12-12 | 10.60 | 11.36 | 10.41 | 10.73 | 97.8M |
| 2024-12-11 | 10.59 | 10.81 | 10.21 | 10.78 | 112.7M |
| 2024-12-10 | 11.30 | 11.76 | 10.80 | 10.98 | 196.2M |
| 2024-12-09 | 9.71 | 10.99 | 9.59 | 10.99 | 213.3M |
| 2024-12-06 | 10.88 | 10.88 | 9.83 | 9.99 | 167.2M |
| 2024-12-05 | 10.00 | 10.89 | 9.79 | 10.89 | 183.6M |
| 2024-12-04 | 9.68 | 10.40 | 9.37 | 9.90 | 147.4M |
| 2024-12-03 | 9.53 | 10.30 | 9.47 | 9.99 | 177.2M |
| 2024-12-02 | 9.26 | 9.73 | 9.14 | 9.36 | 127.6M |
| 2024-11-29 | 8.52 | 9.42 | 8.23 | 9.08 | 137.7M |
| 2024-11-28 | 8.37 | 9.09 | 8.20 | 8.58 | 108.9M |
| 2024-11-27 | 8.18 | 8.29 | 7.88 | 8.26 | 55.8M |
| 2024-11-26 | 8.67 | 8.75 | 8.17 | 8.19 | 64.0M |
| 2024-11-25 | 8.58 | 8.68 | 8.16 | 8.55 | 82.0M |
| 2024-11-22 | 9.10 | 9.29 | 8.58 | 8.69 | 105.6M |
| 2024-11-21 | 9.09 | 9.21 | 8.93 | 9.10 | 104.7M |
| 2024-11-20 | 8.80 | 9.60 | 8.75 | 9.31 | 157.7M |
| 2024-11-19 | 8.48 | 9.02 | 8.11 | 9.00 | 134.1M |
| 2024-11-18 | 8.35 | 8.52 | 8.23 | 8.50 | 90.3M |
| 2024-11-15 | 8.68 | 8.93 | 8.16 | 8.29 | 115.7M |
| 2024-11-14 | 9.13 | 9.26 | 8.72 | 8.77 | 120.6M |
| 2024-11-13 | 9.63 | 9.95 | 9.05 | 9.38 | 203.0M |
| 2024-11-12 | 10.04 | 10.48 | 10.04 | 10.04 | 157.1M |
| 2024-11-11 | 11.15 | 11.15 | 11.15 | 11.15 | 24.3M |
| 2024-11-08 | 11.20 | 12.39 | 10.93 | 12.39 | 238.8M |
| 2024-11-07 | 11.26 | 11.26 | 11.26 | 11.26 | 71.7M |
| 2024-11-06 | 10.24 | 10.24 | 10.24 | 10.24 | 8.8M |
| 2024-11-05 | 9.31 | 9.31 | 9.31 | 9.31 | 8.4M |
| 2024-11-04 | 8.46 | 8.46 | 8.46 | 8.46 | 15.1M |
| 2024-11-01 | 7.69 | 7.69 | 7.25 | 7.69 | 56.0M |
| 2024-10-31 | 6.33 | 6.99 | 6.32 | 6.99 | 72.8M |
| 2024-10-30 | 6.38 | 6.48 | 6.22 | 6.35 | 55.1M |
| 2024-10-29 | 6.30 | 6.76 | 6.21 | 6.40 | 97.3M |
| 2024-10-28 | 5.83 | 6.41 | 5.82 | 6.24 | 86.2M |
| 2024-10-25 | 5.71 | 5.85 | 5.71 | 5.83 | 15.9M |
| 2024-10-24 | 5.75 | 5.80 | 5.65 | 5.71 | 15.0M |
| 2024-10-23 | 5.65 | 5.82 | 5.65 | 5.78 | 23.8M |
| 2024-10-22 | 5.65 | 5.71 | 5.56 | 5.66 | 19.8M |
| 2024-10-21 | 5.56 | 5.75 | 5.53 | 5.63 | 24.2M |
| 2024-10-18 | 5.39 | 5.60 | 5.37 | 5.53 | 20.6M |
| 2024-10-17 | 5.50 | 5.58 | 5.41 | 5.41 | 21.8M |
| 2024-10-16 | 5.23 | 5.54 | 5.23 | 5.44 | 19.3M |
| 2024-10-15 | 5.43 | 5.48 | 5.31 | 5.33 | 12.2M |
| 2024-10-14 | 5.32 | 5.46 | 5.25 | 5.45 | 15.0M |
| 2024-10-11 | 5.54 | 5.56 | 5.22 | 5.29 | 18.4M |
| 2024-10-10 | 5.60 | 5.78 | 5.48 | 5.56 | 22.1M |
| 2024-10-09 | 6.02 | 6.02 | 5.55 | 5.57 | 35.0M |
| 2024-10-08 | 6.33 | 6.33 | 5.73 | 6.17 | 43.5M |
| 2024-09-30 | 5.43 | 5.82 | 5.41 | 5.75 | 34.6M |
| 2024-09-27 | 5.25 | 5.38 | 5.15 | 5.30 | 22.5M |
| 2024-09-26 | 5.01 | 5.17 | 4.93 | 5.16 | 14.6M |
| 2024-09-25 | 4.98 | 5.09 | 4.95 | 5.01 | 14.9M |
| 2024-09-24 | 4.80 | 4.94 | 4.75 | 4.93 | 11.8M |
| 2024-09-23 | 4.80 | 4.83 | 4.73 | 4.77 | 4.8M |
| 2024-09-20 | 4.81 | 4.84 | 4.73 | 4.79 | 6.2M |
| 2024-09-19 | 4.68 | 4.81 | 4.68 | 4.81 | 7.8M |
| 2024-09-18 | 4.71 | 4.71 | 4.55 | 4.67 | 8.1M |
| 2024-09-13 | 4.81 | 4.83 | 4.69 | 4.71 | 6.5M |
| 2024-09-12 | 4.85 | 4.88 | 4.77 | 4.79 | 7.6M |
| 2024-09-11 | 4.97 | 4.98 | 4.81 | 4.85 | 7.5M |
| 2024-09-10 | 4.90 | 4.96 | 4.81 | 4.95 | 7.2M |
| 2024-09-09 | 4.88 | 4.95 | 4.83 | 4.88 | 6.8M |
| 2024-09-06 | 5.03 | 5.03 | 4.91 | 4.92 | 8.9M |
| 2024-09-05 | 4.98 | 5.07 | 4.97 | 5.00 | 8.2M |
| 2024-09-04 | 4.93 | 5.05 | 4.88 | 5.00 | 9.5M |
| 2024-09-03 | 4.93 | 5.01 | 4.86 | 4.97 | 9.7M |
| 2024-09-02 | 4.99 | 5.02 | 4.91 | 4.93 | 11.8M |
| 2024-08-30 | 4.83 | 5.05 | 4.80 | 4.99 | 18.1M |
| 2024-08-29 | 4.83 | 4.84 | 4.64 | 4.82 | 11.6M |
| 2024-08-28 | 4.63 | 4.77 | 4.60 | 4.75 | 8.2M |
| 2024-08-27 | 4.82 | 4.82 | 4.60 | 4.64 | 10.6M |
| 2024-08-26 | 4.64 | 4.87 | 4.63 | 4.86 | 10.4M |
| 2024-08-23 | 4.69 | 4.72 | 4.58 | 4.64 | 7.4M |
| 2024-08-22 | 4.82 | 4.86 | 4.66 | 4.68 | 9.9M |
| 2024-08-21 | 4.85 | 4.94 | 4.80 | 4.82 | 9.9M |
| 2024-08-20 | 4.89 | 4.97 | 4.84 | 4.86 | 16.8M |
| 2024-08-19 | 4.78 | 4.90 | 4.74 | 4.83 | 7.6M |
| 2024-08-16 | 4.77 | 4.85 | 4.73 | 4.78 | 7.6M |
| 2024-08-15 | 4.62 | 4.77 | 4.57 | 4.77 | 7.8M |
| 2024-08-14 | 4.64 | 4.69 | 4.62 | 4.62 | 4.1M |
| 2024-08-13 | 4.60 | 4.65 | 4.55 | 4.64 | 5.1M |
| 2024-08-12 | 4.70 | 4.74 | 4.57 | 4.60 | 7.8M |
| 2024-08-09 | 4.68 | 4.76 | 4.65 | 4.70 | 9.1M |
| 2024-08-08 | 4.68 | 4.72 | 4.60 | 4.62 | 6.6M |
| 2024-08-07 | 4.65 | 4.72 | 4.61 | 4.69 | 5.1M |
| 2024-08-06 | 4.66 | 4.72 | 4.62 | 4.65 | 6.4M |
| 2024-08-05 | 4.74 | 4.84 | 4.63 | 4.63 | 8.4M |
| 2024-08-02 | 4.84 | 4.89 | 4.77 | 4.79 | 6.6M |
| 2024-08-01 | 4.87 | 4.93 | 4.83 | 4.88 | 7.3M |
| 2024-07-31 | 4.82 | 4.90 | 4.78 | 4.89 | 8.6M |
| 2024-07-30 | 4.77 | 4.83 | 4.71 | 4.79 | 5.3M |
| 2024-07-29 | 4.73 | 4.84 | 4.66 | 4.77 | 8.6M |
| 2024-07-26 | 4.68 | 4.75 | 4.61 | 4.73 | 8.9M |
| 2024-07-25 | 4.45 | 4.66 | 4.39 | 4.59 | 10.6M |
| 2024-07-24 | 4.55 | 4.63 | 4.48 | 4.49 | 11.0M |
| 2024-07-23 | 4.58 | 4.78 | 4.54 | 4.60 | 12.6M |
| 2024-07-22 | 4.51 | 4.59 | 4.46 | 4.57 | 7.6M |
| 2024-07-19 | 4.52 | 4.61 | 4.49 | 4.52 | 7.0M |
| 2024-07-18 | 4.62 | 4.62 | 4.47 | 4.54 | 9.4M |
| 2024-07-17 | 4.80 | 4.80 | 4.63 | 4.63 | 7.0M |
| 2024-07-16 | 4.80 | 4.86 | 4.73 | 4.78 | 7.0M |
| 2024-07-15 | 4.91 | 4.97 | 4.80 | 4.81 | 8.9M |
| 2024-07-12 | 4.83 | 4.99 | 4.83 | 4.96 | 12.0M |
| 2024-07-11 | 4.68 | 4.84 | 4.68 | 4.82 | 9.2M |
| 2024-07-10 | 4.56 | 4.67 | 4.54 | 4.58 | 6.8M |
| 2024-07-09 | 4.45 | 4.57 | 4.38 | 4.56 | 8.8M |
| 2024-07-08 | 4.60 | 4.61 | 4.42 | 4.43 | 6.9M |
| 2024-07-05 | 4.60 | 4.65 | 4.50 | 4.61 | 4.8M |
| 2024-07-04 | 4.71 | 4.76 | 4.58 | 4.61 | 6.2M |
| 2024-07-03 | 4.75 | 4.78 | 4.69 | 4.71 | 5.2M |
| 2024-07-02 | 4.72 | 4.82 | 4.72 | 4.75 | 4.9M |
| 2024-07-01 | 4.72 | 4.79 | 4.61 | 4.75 | 7.0M |
| 2024-06-28 | 4.68 | 4.81 | 4.65 | 4.70 | 6.5M |
| 2024-06-27 | 4.83 | 4.87 | 4.65 | 4.66 | 7.5M |
| 2024-06-26 | 4.66 | 4.86 | 4.59 | 4.85 | 7.1M |
| 2024-06-25 | 4.60 | 4.78 | 4.58 | 4.64 | 8.5M |
| 2024-06-24 | 4.82 | 4.82 | 4.55 | 4.58 | 10.1M |
| 2024-06-21 | 4.81 | 4.89 | 4.70 | 4.83 | 4.9M |
| 2024-06-20 | 4.95 | 4.98 | 4.80 | 4.81 | 6.5M |
| 2024-06-19 | 5.01 | 5.06 | 4.97 | 4.99 | 6.4M |
| 2024-06-18 | 4.83 | 5.02 | 4.83 | 5.02 | 8.0M |
| 2024-06-17 | 4.96 | 4.96 | 4.82 | 4.85 | 7.5M |
| 2024-06-14 | 4.94 | 4.96 | 4.80 | 4.95 | 7.0M |
| 2024-06-13 | 4.97 | 5.00 | 4.90 | 4.93 | 6.2M |
| 2024-06-12 | 4.88 | 5.03 | 4.85 | 4.95 | 7.6M |
| 2024-06-11 | 4.87 | 4.90 | 4.71 | 4.89 | 10.4M |
| 2024-06-07 | 4.82 | 4.94 | 4.81 | 4.91 | 11.9M |
| 2024-06-06 | 5.05 | 5.09 | 4.69 | 4.74 | 16.1M |
| 2024-06-05 | 5.26 | 5.26 | 5.02 | 5.03 | 11.0M |
| 2024-06-04 | 5.30 | 5.30 | 5.10 | 5.20 | 11.9M |
| 2024-06-03 | 5.44 | 5.45 | 5.22 | 5.31 | 11.4M |
| 2024-05-31 | 5.35 | 5.45 | 5.34 | 5.43 | 7.6M |
| 2024-05-30 | 5.40 | 5.43 | 5.31 | 5.35 | 7.1M |
| 2024-05-29 | 5.38 | 5.45 | 5.35 | 5.37 | 5.5M |
| 2024-05-28 | 5.34 | 5.44 | 5.27 | 5.38 | 9.2M |
| 2024-05-27 | 5.45 | 5.45 | 5.26 | 5.37 | 11.4M |
| 2024-05-24 | 5.49 | 5.55 | 5.40 | 5.42 | 11.8M |
| 2024-05-23 | 5.59 | 5.59 | 5.49 | 5.53 | 10.6M |
| 2024-05-22 | 5.54 | 5.64 | 5.54 | 5.59 | 8.4M |
| 2024-05-21 | 5.60 | 5.68 | 5.51 | 5.59 | 15.1M |
| 2024-05-20 | 5.40 | 5.68 | 5.38 | 5.62 | 19.6M |
| 2024-05-17 | 5.27 | 5.38 | 5.26 | 5.38 | 12.4M |
| 2024-05-16 | 5.20 | 5.30 | 5.20 | 5.26 | 7.8M |
| 2024-05-15 | 5.28 | 5.28 | 5.19 | 5.20 | 6.8M |
| 2024-05-14 | 5.28 | 5.33 | 5.23 | 5.27 | 9.1M |
| 2024-05-13 | 5.20 | 5.26 | 5.10 | 5.21 | 15.1M |
| 2024-05-10 | 5.27 | 5.35 | 5.23 | 5.25 | 12.1M |
| 2024-05-09 | 5.19 | 5.31 | 5.16 | 5.23 | 8.9M |
| 2024-05-08 | 5.25 | 5.29 | 5.15 | 5.18 | 10.0M |
| 2024-05-07 | 5.27 | 5.32 | 5.21 | 5.26 | 8.8M |
| 2024-05-06 | 5.22 | 5.36 | 5.21 | 5.28 | 13.3M |
| 2024-04-30 | 5.09 | 5.29 | 5.05 | 5.19 | 19.5M |
| 2024-04-29 | 4.86 | 5.12 | 4.83 | 5.09 | 23.6M |
| 2024-04-26 | 4.63 | 4.77 | 4.62 | 4.73 | 10.2M |
| 2024-04-25 | 4.58 | 4.68 | 4.56 | 4.64 | 7.9M |
| 2024-04-24 | 4.37 | 4.58 | 4.36 | 4.58 | 10.1M |
| 2024-04-23 | 4.32 | 4.41 | 4.26 | 4.37 | 9.1M |
| 2024-04-22 | 4.27 | 4.31 | 4.11 | 4.26 | 10.0M |
| 2024-04-19 | 4.40 | 4.43 | 4.26 | 4.30 | 10.1M |
| 2024-04-18 | 4.41 | 4.52 | 4.27 | 4.43 | 13.7M |
| 2024-04-17 | 4.06 | 4.41 | 4.06 | 4.41 | 15.3M |
| 2024-04-16 | 4.47 | 4.47 | 4.07 | 4.07 | 21.0M |
| 2024-04-15 | 4.79 | 4.86 | 4.44 | 4.52 | 16.9M |
| 2024-04-12 | 4.91 | 4.98 | 4.78 | 4.79 | 11.9M |
| 2024-04-11 | 4.99 | 5.02 | 4.84 | 4.92 | 9.4M |
| 2024-04-10 | 5.08 | 5.10 | 4.89 | 4.96 | 14.4M |
| 2024-04-09 | 5.00 | 5.09 | 4.94 | 5.09 | 11.7M |
| 2024-04-08 | 5.06 | 5.13 | 4.97 | 4.98 | 18.6M |
| 2024-04-03 | 5.16 | 5.18 | 4.97 | 5.06 | 19.7M |
| 2024-04-02 | 5.36 | 5.38 | 5.18 | 5.21 | 18.3M |
| 2024-04-01 | 5.14 | 5.50 | 5.14 | 5.30 | 31.9M |
| 2024-03-29 | 5.18 | 5.28 | 4.97 | 5.14 | 42.8M |
| 2024-03-28 | 4.98 | 5.40 | 4.98 | 5.25 | 51.1M |
| 2024-03-27 | 5.24 | 5.25 | 4.91 | 4.91 | 14.9M |
| 2024-03-26 | 5.13 | 5.24 | 5.08 | 5.18 | 15.3M |
| 2024-03-25 | 5.25 | 5.30 | 5.07 | 5.08 | 12.8M |
| 2024-03-22 | 5.40 | 5.44 | 5.24 | 5.27 | 15.7M |
| 2024-03-21 | 5.36 | 5.48 | 5.32 | 5.42 | 11.1M |
| 2024-03-20 | 5.30 | 5.37 | 5.28 | 5.37 | 8.9M |
| 2024-03-19 | 5.33 | 5.39 | 5.30 | 5.33 | 10.8M |
| 2024-03-18 | 5.28 | 5.37 | 5.26 | 5.34 | 12.3M |
| 2024-03-15 | 5.09 | 5.22 | 5.06 | 5.22 | 13.4M |
| 2024-03-14 | 5.13 | 5.19 | 5.05 | 5.12 | 14.0M |
| 2024-03-13 | 5.10 | 5.16 | 5.08 | 5.14 | 15.3M |
| 2024-03-12 | 4.99 | 5.10 | 4.99 | 5.09 | 17.0M |
| 2024-03-11 | 4.86 | 5.00 | 4.84 | 4.99 | 13.5M |
| 2024-03-08 | 4.86 | 4.89 | 4.75 | 4.88 | 15.8M |
| 2024-03-07 | 4.93 | 5.16 | 4.85 | 4.87 | 26.9M |
| 2024-03-06 | 4.77 | 4.88 | 4.76 | 4.85 | 13.9M |
| 2024-03-05 | 4.85 | 4.85 | 4.72 | 4.77 | 13.1M |
| 2024-03-04 | 4.95 | 4.97 | 4.74 | 4.88 | 14.0M |
| 2024-03-01 | 4.84 | 4.92 | 4.77 | 4.91 | 18.5M |
| 2024-02-29 | 4.51 | 4.78 | 4.45 | 4.78 | 22.6M |
| 2024-02-28 | 5.12 | 5.18 | 4.58 | 4.58 | 39.2M |
| 2024-02-27 | 4.77 | 5.09 | 4.74 | 5.09 | 22.3M |
| 2024-02-26 | 4.77 | 4.91 | 4.70 | 4.79 | 21.8M |
| 2024-02-23 | 4.51 | 4.70 | 4.50 | 4.70 | 21.6M |
| 2024-02-22 | 4.31 | 4.51 | 4.31 | 4.51 | 16.7M |
| 2024-02-21 | 4.16 | 4.45 | 4.14 | 4.33 | 19.0M |
| 2024-02-20 | 4.15 | 4.22 | 4.05 | 4.21 | 16.7M |
| 2024-02-19 | 4.00 | 4.17 | 3.98 | 4.15 | 26.7M |
| 2024-02-08 | 3.56 | 3.93 | 3.47 | 3.93 | 29.1M |
| 2024-02-07 | 3.71 | 3.79 | 3.46 | 3.57 | 26.2M |
| 2024-02-06 | 3.60 | 3.83 | 3.39 | 3.65 | 29.8M |
| 2024-02-05 | 4.16 | 4.16 | 3.77 | 3.77 | 21.4M |
| 2024-02-02 | 4.54 | 4.66 | 4.05 | 4.19 | 23.6M |
| 2024-02-01 | 4.60 | 4.65 | 4.40 | 4.50 | 16.9M |
| 2024-01-31 | 4.38 | 4.75 | 4.36 | 4.52 | 30.3M |
| 2024-01-30 | 4.91 | 4.98 | 4.84 | 4.84 | 10.1M |
| 2024-01-29 | 5.56 | 5.63 | 5.35 | 5.38 | 8.4M |
| 2024-01-26 | 5.61 | 5.67 | 5.56 | 5.56 | 9.5M |
| 2024-01-25 | 5.46 | 5.63 | 5.41 | 5.62 | 12.0M |
| 2024-01-24 | 5.40 | 5.52 | 5.24 | 5.46 | 10.7M |
| 2024-01-23 | 5.45 | 5.48 | 5.32 | 5.41 | 11.0M |
| 2024-01-22 | 5.80 | 5.81 | 5.35 | 5.45 | 13.6M |
| 2024-01-19 | 5.90 | 5.95 | 5.80 | 5.83 | 5.6M |
| 2024-01-18 | 5.98 | 6.00 | 5.71 | 5.90 | 12.6M |
| 2024-01-17 | 6.17 | 6.19 | 5.97 | 5.98 | 7.5M |
| 2024-01-16 | 6.27 | 6.29 | 6.10 | 6.20 | 7.5M |
| 2024-01-15 | 6.29 | 6.32 | 6.19 | 6.27 | 5.4M |
| 2024-01-12 | 6.34 | 6.39 | 6.29 | 6.29 | 5.2M |
| 2024-01-11 | 6.22 | 6.37 | 6.19 | 6.36 | 7.0M |
| 2024-01-10 | 6.25 | 6.31 | 6.16 | 6.21 | 5.9M |
| 2024-01-09 | 6.30 | 6.37 | 6.23 | 6.29 | 7.1M |
| 2024-01-08 | 6.43 | 6.43 | 6.26 | 6.26 | 7.5M |
| 2024-01-05 | 6.53 | 6.60 | 6.37 | 6.39 | 8.0M |
| 2024-01-04 | 6.56 | 6.59 | 6.51 | 6.53 | 5.5M |
| 2024-01-03 | 6.66 | 6.66 | 6.52 | 6.58 | 8.4M |
| 2024-01-02 | 6.70 | 6.73 | 6.64 | 6.65 | 9.1M |