6.46
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 3.52 | 3.54 | 3.50 | 3.53 | 26.1M |
| 2022-12-29 | 3.51 | 3.52 | 3.49 | 3.51 | 25.8M |
| 2022-12-28 | 3.51 | 3.54 | 3.50 | 3.52 | 29.2M |
| 2022-12-27 | 3.50 | 3.52 | 3.49 | 3.51 | 25.1M |
| 2022-12-26 | 3.49 | 3.50 | 3.48 | 3.49 | 24.1M |
| 2022-12-23 | 3.49 | 3.51 | 3.48 | 3.49 | 33.4M |
| 2022-12-22 | 3.52 | 3.53 | 3.49 | 3.50 | 27.1M |
| 2022-12-21 | 3.52 | 3.54 | 3.51 | 3.51 | 20.4M |
| 2022-12-20 | 3.54 | 3.55 | 3.50 | 3.51 | 42.4M |
| 2022-12-19 | 3.60 | 3.61 | 3.54 | 3.54 | 43.5M |
| 2022-12-16 | 3.57 | 3.60 | 3.56 | 3.60 | 37.6M |
| 2022-12-15 | 3.59 | 3.61 | 3.57 | 3.57 | 33.0M |
| 2022-12-14 | 3.62 | 3.62 | 3.59 | 3.60 | 34.3M |
| 2022-12-13 | 3.60 | 3.63 | 3.59 | 3.62 | 33.9M |
| 2022-12-12 | 3.65 | 3.65 | 3.60 | 3.60 | 48.3M |
| 2022-12-09 | 3.66 | 3.68 | 3.63 | 3.63 | 80.2M |
| 2022-12-08 | 3.65 | 3.67 | 3.63 | 3.66 | 52.6M |
| 2022-12-07 | 3.66 | 3.67 | 3.62 | 3.64 | 57.0M |
| 2022-12-06 | 3.65 | 3.67 | 3.63 | 3.65 | 53.4M |
| 2022-12-05 | 3.61 | 3.66 | 3.60 | 3.65 | 78.7M |
| 2022-12-02 | 3.60 | 3.61 | 3.58 | 3.59 | 31.5M |
| 2022-12-01 | 3.63 | 3.65 | 3.59 | 3.60 | 57.5M |
| 2022-11-30 | 3.62 | 3.64 | 3.60 | 3.62 | 62.7M |
| 2022-11-29 | 3.57 | 3.65 | 3.56 | 3.62 | 102.5M |
| 2022-11-28 | 3.57 | 3.58 | 3.53 | 3.55 | 62.3M |
| 2022-11-25 | 3.53 | 3.60 | 3.53 | 3.59 | 90.0M |
| 2022-11-24 | 3.54 | 3.55 | 3.53 | 3.53 | 31.9M |
| 2022-11-23 | 3.51 | 3.56 | 3.51 | 3.54 | 68.2M |
| 2022-11-22 | 3.50 | 3.54 | 3.48 | 3.52 | 78.6M |
| 2022-11-21 | 3.52 | 3.53 | 3.51 | 3.51 | 30.8M |
| 2022-11-18 | 3.53 | 3.54 | 3.51 | 3.53 | 38.8M |
| 2022-11-17 | 3.53 | 3.53 | 3.51 | 3.53 | 28.6M |
| 2022-11-16 | 3.54 | 3.55 | 3.52 | 3.53 | 37.7M |
| 2022-11-15 | 3.53 | 3.57 | 3.52 | 3.55 | 60.5M |
| 2022-11-14 | 3.53 | 3.57 | 3.52 | 3.54 | 70.0M |
| 2022-11-11 | 3.51 | 3.55 | 3.49 | 3.53 | 78.5M |
| 2022-11-10 | 3.49 | 3.49 | 3.47 | 3.48 | 26.0M |
| 2022-11-09 | 3.49 | 3.51 | 3.48 | 3.49 | 26.9M |
| 2022-11-08 | 3.50 | 3.50 | 3.48 | 3.49 | 19.6M |
| 2022-11-07 | 3.50 | 3.51 | 3.48 | 3.50 | 44.0M |
| 2022-11-04 | 3.47 | 3.51 | 3.46 | 3.50 | 38.3M |
| 2022-11-03 | 3.50 | 3.50 | 3.46 | 3.47 | 34.0M |
| 2022-11-02 | 3.51 | 3.52 | 3.49 | 3.51 | 32.3M |
| 2022-11-01 | 3.48 | 3.52 | 3.47 | 3.52 | 42.4M |
| 2022-10-31 | 3.49 | 3.50 | 3.44 | 3.49 | 47.1M |
| 2022-10-28 | 3.51 | 3.54 | 3.50 | 3.50 | 32.2M |
| 2022-10-27 | 3.52 | 3.53 | 3.50 | 3.51 | 25.6M |
| 2022-10-26 | 3.51 | 3.54 | 3.50 | 3.51 | 33.3M |
| 2022-10-25 | 3.52 | 3.54 | 3.50 | 3.51 | 32.6M |
| 2022-10-24 | 3.58 | 3.60 | 3.51 | 3.52 | 45.3M |
| 2022-10-21 | 3.58 | 3.59 | 3.57 | 3.57 | 25.4M |
| 2022-10-20 | 3.58 | 3.59 | 3.57 | 3.59 | 28.2M |
| 2022-10-19 | 3.61 | 3.62 | 3.58 | 3.59 | 23.8M |
| 2022-10-18 | 3.64 | 3.65 | 3.61 | 3.61 | 24.2M |
| 2022-10-17 | 3.63 | 3.64 | 3.61 | 3.63 | 26.2M |
| 2022-10-14 | 3.63 | 3.66 | 3.63 | 3.64 | 30.9M |
| 2022-10-13 | 3.65 | 3.65 | 3.61 | 3.62 | 24.8M |
| 2022-10-12 | 3.63 | 3.66 | 3.62 | 3.65 | 32.7M |
| 2022-10-11 | 3.62 | 3.65 | 3.61 | 3.63 | 32.2M |
| 2022-10-10 | 3.58 | 3.65 | 3.57 | 3.62 | 47.6M |
| 2022-09-30 | 3.57 | 3.60 | 3.56 | 3.57 | 22.4M |
| 2022-09-29 | 3.61 | 3.63 | 3.56 | 3.57 | 28.2M |
| 2022-09-28 | 3.61 | 3.64 | 3.58 | 3.60 | 32.9M |
| 2022-09-27 | 3.58 | 3.61 | 3.55 | 3.61 | 25.5M |
| 2022-09-26 | 3.63 | 3.64 | 3.58 | 3.58 | 36.8M |
| 2022-09-23 | 3.60 | 3.65 | 3.59 | 3.64 | 39.3M |
| 2022-09-22 | 3.60 | 3.62 | 3.58 | 3.60 | 23.6M |
| 2022-09-21 | 3.58 | 3.62 | 3.55 | 3.61 | 32.7M |
| 2022-09-20 | 3.59 | 3.60 | 3.57 | 3.58 | 24.4M |
| 2022-09-19 | 3.55 | 3.59 | 3.55 | 3.58 | 30.1M |
| 2022-09-16 | 3.63 | 3.64 | 3.55 | 3.55 | 39.6M |
| 2022-09-15 | 3.63 | 3.66 | 3.62 | 3.63 | 46.2M |
| 2022-09-14 | 3.62 | 3.63 | 3.61 | 3.61 | 26.4M |
| 2022-09-13 | 3.65 | 3.66 | 3.63 | 3.64 | 31.7M |
| 2022-09-09 | 3.63 | 3.65 | 3.62 | 3.65 | 32.2M |
| 2022-09-08 | 3.61 | 3.64 | 3.60 | 3.63 | 25.3M |
| 2022-09-07 | 3.61 | 3.62 | 3.59 | 3.61 | 23.2M |
| 2022-09-06 | 3.63 | 3.64 | 3.61 | 3.61 | 28.8M |
| 2022-09-05 | 3.59 | 3.63 | 3.58 | 3.62 | 33.3M |
| 2022-09-02 | 3.61 | 3.62 | 3.58 | 3.59 | 26.4M |
| 2022-09-01 | 3.59 | 3.61 | 3.58 | 3.60 | 37.0M |
| 2022-08-31 | 3.58 | 3.61 | 3.56 | 3.58 | 41.1M |
| 2022-08-30 | 3.56 | 3.58 | 3.56 | 3.58 | 34.3M |
| 2022-08-29 | 3.52 | 3.56 | 3.51 | 3.55 | 36.1M |
| 2022-08-26 | 3.55 | 3.55 | 3.53 | 3.53 | 25.0M |
| 2022-08-25 | 3.52 | 3.54 | 3.51 | 3.54 | 27.3M |
| 2022-08-24 | 3.54 | 3.55 | 3.51 | 3.52 | 26.7M |
| 2022-08-23 | 3.54 | 3.54 | 3.52 | 3.54 | 19.1M |
| 2022-08-22 | 3.53 | 3.55 | 3.53 | 3.54 | 19.0M |
| 2022-08-19 | 3.53 | 3.55 | 3.53 | 3.54 | 20.5M |
| 2022-08-18 | 3.55 | 3.56 | 3.53 | 3.53 | 18.6M |
| 2022-08-17 | 3.54 | 3.56 | 3.53 | 3.55 | 21.3M |
| 2022-08-16 | 3.54 | 3.55 | 3.52 | 3.53 | 25.5M |
| 2022-08-15 | 3.56 | 3.56 | 3.53 | 3.54 | 24.3M |
| 2022-08-12 | 3.55 | 3.57 | 3.54 | 3.57 | 23.0M |
| 2022-08-11 | 3.51 | 3.56 | 3.50 | 3.56 | 39.5M |
| 2022-08-10 | 3.51 | 3.52 | 3.49 | 3.50 | 19.0M |
| 2022-08-09 | 3.51 | 3.52 | 3.50 | 3.51 | 16.8M |
| 2022-08-08 | 3.53 | 3.54 | 3.51 | 3.52 | 19.3M |
| 2022-08-05 | 3.49 | 3.54 | 3.48 | 3.53 | 29.5M |
| 2022-08-04 | 3.49 | 3.50 | 3.48 | 3.50 | 27.8M |
| 2022-08-03 | 3.50 | 3.53 | 3.48 | 3.48 | 33.6M |
| 2022-08-02 | 3.57 | 3.58 | 3.48 | 3.51 | 61.5M |
| 2022-08-01 | 3.58 | 3.59 | 3.57 | 3.58 | 23.5M |
| 2022-07-29 | 3.61 | 3.62 | 3.58 | 3.58 | 26.2M |
| 2022-07-28 | 3.61 | 3.63 | 3.60 | 3.61 | 24.4M |
| 2022-07-27 | 3.61 | 3.62 | 3.60 | 3.61 | 15.0M |
| 2022-07-26 | 3.61 | 3.62 | 3.59 | 3.62 | 18.2M |
| 2022-07-25 | 3.61 | 3.62 | 3.59 | 3.60 | 17.8M |
| 2022-07-22 | 3.62 | 3.63 | 3.59 | 3.61 | 21.3M |
| 2022-07-21 | 3.64 | 3.64 | 3.61 | 3.61 | 24.4M |
| 2022-07-20 | 3.63 | 3.64 | 3.62 | 3.63 | 21.3M |
| 2022-07-19 | 3.61 | 3.63 | 3.60 | 3.62 | 28.4M |
| 2022-07-18 | 3.57 | 3.61 | 3.57 | 3.61 | 24.7M |
| 2022-07-15 | 3.62 | 3.63 | 3.56 | 3.57 | 40.1M |
| 2022-07-14 | 3.64 | 3.65 | 3.61 | 3.61 | 40.8M |
| 2022-07-13 | 3.68 | 3.68 | 3.65 | 3.65 | 29.3M |
| 2022-07-12 | 3.67 | 3.69 | 3.66 | 3.68 | 35.9M |
| 2022-07-11 | 3.65 | 3.68 | 3.64 | 3.66 | 37.1M |
| 2022-07-08 | 3.65 | 3.66 | 3.64 | 3.65 | 20.0M |
| 2022-07-07 | 3.65 | 3.66 | 3.64 | 3.64 | 24.7M |
| 2022-07-06 | 3.68 | 3.68 | 3.63 | 3.64 | 39.2M |
| 2022-07-05 | 3.68 | 3.70 | 3.66 | 3.67 | 31.4M |
| 2022-07-04 | 3.69 | 3.70 | 3.66 | 3.68 | 36.7M |
| 2022-07-01 | 3.70 | 3.71 | 3.68 | 3.68 | 30.4M |
| 2022-06-30 | 3.70 | 3.72 | 3.69 | 3.70 | 43.2M |
| 2022-06-29 | 3.73 | 3.73 | 3.69 | 3.69 | 67.4M |
| 2022-06-28 | 3.97 | 3.98 | 3.93 | 3.96 | 65.1M |
| 2022-06-27 | 3.98 | 3.99 | 3.96 | 3.97 | 45.6M |
| 2022-06-24 | 3.96 | 3.98 | 3.95 | 3.97 | 29.2M |
| 2022-06-23 | 3.91 | 3.97 | 3.91 | 3.96 | 42.0M |
| 2022-06-22 | 3.93 | 3.95 | 3.91 | 3.91 | 38.2M |
| 2022-06-21 | 3.93 | 3.96 | 3.92 | 3.94 | 45.1M |
| 2022-06-20 | 3.93 | 3.95 | 3.91 | 3.92 | 33.0M |
| 2022-06-17 | 3.94 | 3.96 | 3.90 | 3.94 | 46.3M |
| 2022-06-16 | 3.99 | 4.02 | 3.95 | 3.95 | 57.4M |
| 2022-06-15 | 3.95 | 4.07 | 3.93 | 4.00 | 119.5M |
| 2022-06-14 | 3.88 | 3.96 | 3.86 | 3.95 | 56.5M |
| 2022-06-13 | 3.93 | 3.93 | 3.88 | 3.90 | 45.1M |
| 2022-06-10 | 3.88 | 3.94 | 3.87 | 3.94 | 60.1M |
| 2022-06-09 | 3.88 | 3.91 | 3.87 | 3.90 | 51.2M |
| 2022-06-08 | 3.87 | 3.89 | 3.86 | 3.88 | 39.5M |
| 2022-06-07 | 3.87 | 3.89 | 3.85 | 3.87 | 41.7M |
| 2022-06-06 | 3.86 | 3.88 | 3.84 | 3.87 | 45.3M |
| 2022-06-02 | 3.86 | 3.87 | 3.84 | 3.86 | 34.2M |
| 2022-06-01 | 3.86 | 3.87 | 3.84 | 3.86 | 33.0M |
| 2022-05-31 | 3.86 | 3.87 | 3.84 | 3.86 | 34.1M |
| 2022-05-30 | 3.86 | 3.87 | 3.84 | 3.86 | 30.9M |
| 2022-05-27 | 3.86 | 3.87 | 3.84 | 3.86 | 29.1M |
| 2022-05-26 | 3.83 | 3.86 | 3.82 | 3.85 | 36.4M |
| 2022-05-25 | 3.80 | 3.83 | 3.80 | 3.83 | 32.5M |
| 2022-05-24 | 3.85 | 3.87 | 3.80 | 3.80 | 41.3M |
| 2022-05-23 | 3.86 | 3.87 | 3.84 | 3.85 | 23.4M |
| 2022-05-20 | 3.83 | 3.86 | 3.82 | 3.86 | 32.8M |
| 2022-05-19 | 3.82 | 3.84 | 3.80 | 3.83 | 32.8M |
| 2022-05-18 | 3.86 | 3.87 | 3.83 | 3.84 | 25.5M |
| 2022-05-17 | 3.86 | 3.88 | 3.83 | 3.86 | 26.2M |
| 2022-05-16 | 3.88 | 3.89 | 3.85 | 3.87 | 30.1M |
| 2022-05-13 | 3.83 | 3.88 | 3.82 | 3.87 | 47.2M |
| 2022-05-12 | 3.84 | 3.86 | 3.80 | 3.82 | 32.8M |
| 2022-05-11 | 3.86 | 3.88 | 3.83 | 3.85 | 45.1M |
| 2022-05-10 | 3.82 | 3.87 | 3.78 | 3.85 | 51.2M |
| 2022-05-09 | 3.85 | 3.86 | 3.82 | 3.83 | 32.4M |
| 2022-05-06 | 3.87 | 3.89 | 3.84 | 3.85 | 41.7M |
| 2022-05-05 | 3.86 | 3.92 | 3.85 | 3.91 | 64.3M |
| 2022-04-29 | 3.80 | 3.87 | 3.77 | 3.87 | 72.4M |
| 2022-04-28 | 3.76 | 3.81 | 3.73 | 3.77 | 56.6M |
| 2022-04-27 | 3.73 | 3.78 | 3.71 | 3.77 | 65.1M |
| 2022-04-26 | 3.81 | 3.85 | 3.74 | 3.75 | 60.6M |
| 2022-04-25 | 3.90 | 3.93 | 3.80 | 3.80 | 69.0M |
| 2022-04-22 | 3.87 | 3.94 | 3.86 | 3.93 | 39.7M |
| 2022-04-21 | 3.93 | 3.95 | 3.86 | 3.88 | 45.5M |
| 2022-04-20 | 3.98 | 3.99 | 3.92 | 3.93 | 39.8M |
| 2022-04-19 | 3.97 | 3.99 | 3.94 | 3.97 | 37.8M |
| 2022-04-18 | 4.00 | 4.01 | 3.95 | 3.96 | 42.8M |
| 2022-04-15 | 3.98 | 4.03 | 3.98 | 4.01 | 43.2M |
| 2022-04-14 | 4.01 | 4.03 | 3.99 | 3.99 | 36.1M |
| 2022-04-13 | 4.01 | 4.04 | 3.98 | 3.99 | 41.9M |
| 2022-04-12 | 3.99 | 4.03 | 3.94 | 4.02 | 53.3M |
| 2022-04-11 | 4.05 | 4.05 | 3.97 | 3.99 | 65.9M |
| 2022-04-08 | 4.03 | 4.06 | 3.99 | 4.05 | 64.7M |
| 2022-04-07 | 4.09 | 4.12 | 4.02 | 4.04 | 92.5M |
| 2022-04-06 | 4.02 | 4.10 | 4.02 | 4.09 | 115.4M |
| 2022-04-01 | 3.96 | 4.04 | 3.95 | 4.04 | 85.7M |
| 2022-03-31 | 3.90 | 3.99 | 3.88 | 3.98 | 89.6M |
| 2022-03-30 | 3.87 | 3.90 | 3.84 | 3.90 | 49.8M |
| 2022-03-29 | 3.84 | 3.87 | 3.83 | 3.86 | 38.1M |
| 2022-03-28 | 3.80 | 3.87 | 3.78 | 3.85 | 50.4M |
| 2022-03-25 | 3.81 | 3.84 | 3.79 | 3.81 | 25.9M |
| 2022-03-24 | 3.82 | 3.84 | 3.79 | 3.80 | 31.1M |
| 2022-03-23 | 3.84 | 3.84 | 3.80 | 3.83 | 25.8M |
| 2022-03-22 | 3.79 | 3.87 | 3.79 | 3.84 | 41.9M |
| 2022-03-21 | 3.84 | 3.85 | 3.78 | 3.80 | 42.3M |
| 2022-03-18 | 3.77 | 3.85 | 3.76 | 3.85 | 45.3M |
| 2022-03-17 | 3.78 | 3.81 | 3.77 | 3.78 | 42.6M |
| 2022-03-16 | 3.75 | 3.79 | 3.66 | 3.77 | 70.5M |
| 2022-03-15 | 3.84 | 3.85 | 3.72 | 3.72 | 72.4M |
| 2022-03-14 | 3.86 | 3.90 | 3.85 | 3.85 | 32.7M |
| 2022-03-11 | 3.84 | 3.89 | 3.79 | 3.88 | 41.3M |
| 2022-03-10 | 3.86 | 3.88 | 3.84 | 3.85 | 37.0M |
| 2022-03-09 | 3.88 | 3.90 | 3.75 | 3.82 | 66.3M |
| 2022-03-08 | 3.94 | 3.95 | 3.87 | 3.87 | 52.5M |
| 2022-03-07 | 3.95 | 3.98 | 3.94 | 3.95 | 43.1M |
| 2022-03-04 | 3.97 | 3.98 | 3.94 | 3.96 | 34.8M |
| 2022-03-03 | 3.95 | 3.98 | 3.93 | 3.97 | 38.5M |
| 2022-03-02 | 3.92 | 3.95 | 3.91 | 3.94 | 30.0M |
| 2022-03-01 | 3.91 | 3.95 | 3.91 | 3.93 | 36.7M |
| 2022-02-28 | 3.91 | 3.92 | 3.89 | 3.91 | 35.4M |
| 2022-02-25 | 3.93 | 3.95 | 3.90 | 3.91 | 46.8M |
| 2022-02-24 | 3.97 | 3.98 | 3.90 | 3.93 | 74.4M |
| 2022-02-23 | 4.00 | 4.00 | 3.97 | 3.98 | 37.0M |
| 2022-02-22 | 4.02 | 4.03 | 3.97 | 4.00 | 36.7M |
| 2022-02-21 | 4.01 | 4.03 | 3.99 | 4.02 | 31.2M |
| 2022-02-18 | 3.97 | 4.02 | 3.97 | 4.02 | 32.5M |
| 2022-02-17 | 4.01 | 4.02 | 3.98 | 3.98 | 27.9M |
| 2022-02-16 | 4.00 | 4.03 | 3.99 | 4.00 | 27.9M |
| 2022-02-15 | 4.01 | 4.03 | 3.98 | 3.99 | 35.8M |
| 2022-02-14 | 4.06 | 4.06 | 4.00 | 4.01 | 66.3M |
| 2022-02-11 | 4.03 | 4.09 | 4.02 | 4.06 | 81.4M |
| 2022-02-10 | 4.01 | 4.05 | 3.99 | 4.04 | 65.2M |
| 2022-02-09 | 4.02 | 4.05 | 4.00 | 4.01 | 88.6M |
| 2022-02-08 | 3.92 | 4.01 | 3.92 | 4.01 | 92.4M |
| 2022-02-07 | 3.88 | 3.94 | 3.87 | 3.92 | 51.9M |
| 2022-01-28 | 3.87 | 3.88 | 3.85 | 3.85 | 44.3M |
| 2022-01-27 | 3.89 | 3.90 | 3.85 | 3.86 | 48.1M |
| 2022-01-26 | 3.90 | 3.91 | 3.88 | 3.90 | 39.5M |
| 2022-01-25 | 3.96 | 3.97 | 3.89 | 3.89 | 46.6M |
| 2022-01-24 | 3.98 | 3.99 | 3.95 | 3.95 | 38.3M |
| 2022-01-21 | 3.98 | 3.99 | 3.96 | 3.99 | 40.9M |
| 2022-01-20 | 3.98 | 4.02 | 3.96 | 3.99 | 67.8M |
| 2022-01-19 | 3.95 | 3.98 | 3.95 | 3.98 | 42.6M |
| 2022-01-18 | 3.93 | 3.97 | 3.92 | 3.96 | 51.6M |
| 2022-01-17 | 3.91 | 3.95 | 3.90 | 3.92 | 39.6M |
| 2022-01-14 | 3.96 | 3.98 | 3.90 | 3.91 | 63.5M |
| 2022-01-13 | 3.97 | 4.01 | 3.96 | 3.97 | 55.2M |
| 2022-01-12 | 3.98 | 4.00 | 3.95 | 3.97 | 51.1M |
| 2022-01-11 | 3.95 | 4.00 | 3.94 | 3.99 | 75.6M |
| 2022-01-10 | 3.94 | 3.97 | 3.93 | 3.95 | 56.1M |
| 2022-01-07 | 3.88 | 3.95 | 3.87 | 3.93 | 91.8M |
| 2022-01-06 | 3.88 | 3.90 | 3.87 | 3.88 | 52.3M |
| 2022-01-05 | 3.87 | 3.90 | 3.86 | 3.89 | 74.9M |
| 2022-01-04 | 3.85 | 3.87 | 3.85 | 3.87 | 48.0M |