13.80
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 5.13 | 5.22 | 5.13 | 5.20 | 98.7M |
| 2023-12-28 | 5.11 | 5.25 | 5.10 | 5.16 | 163.4M |
| 2023-12-27 | 4.91 | 5.12 | 4.91 | 5.08 | 152.0M |
| 2023-12-26 | 4.93 | 4.94 | 4.89 | 4.92 | 56.7M |
| 2023-12-25 | 4.90 | 4.95 | 4.87 | 4.93 | 76.1M |
| 2023-12-22 | 4.84 | 4.97 | 4.80 | 4.90 | 121.0M |
| 2023-12-21 | 4.68 | 4.85 | 4.65 | 4.84 | 120.0M |
| 2023-12-20 | 4.70 | 4.78 | 4.69 | 4.71 | 113.1M |
| 2023-12-19 | 4.66 | 4.70 | 4.61 | 4.68 | 65.4M |
| 2023-12-18 | 4.74 | 4.76 | 4.64 | 4.66 | 85.4M |
| 2023-12-15 | 4.76 | 4.85 | 4.75 | 4.77 | 129.9M |
| 2023-12-14 | 4.77 | 4.80 | 4.71 | 4.71 | 89.1M |
| 2023-12-13 | 4.81 | 4.83 | 4.71 | 4.72 | 109.2M |
| 2023-12-12 | 4.84 | 4.86 | 4.76 | 4.84 | 119.0M |
| 2023-12-11 | 4.88 | 4.90 | 4.78 | 4.86 | 144.5M |
| 2023-12-08 | 4.97 | 4.99 | 4.89 | 4.90 | 80.2M |
| 2023-12-07 | 5.02 | 5.03 | 4.92 | 4.95 | 85.6M |
| 2023-12-06 | 4.92 | 5.07 | 4.91 | 5.02 | 107.7M |
| 2023-12-05 | 5.03 | 5.12 | 4.90 | 4.94 | 200.5M |
| 2023-12-04 | 5.34 | 5.45 | 5.16 | 5.17 | 248.7M |
| 2023-12-01 | 5.21 | 5.29 | 5.20 | 5.28 | 79.0M |
| 2023-11-30 | 5.24 | 5.24 | 5.18 | 5.21 | 51.6M |
| 2023-11-29 | 5.27 | 5.31 | 5.23 | 5.25 | 59.3M |
| 2023-11-28 | 5.26 | 5.26 | 5.19 | 5.25 | 58.4M |
| 2023-11-27 | 5.26 | 5.28 | 5.20 | 5.25 | 58.4M |
| 2023-11-24 | 5.31 | 5.33 | 5.25 | 5.28 | 47.0M |
| 2023-11-23 | 5.29 | 5.33 | 5.25 | 5.32 | 49.9M |
| 2023-11-22 | 5.36 | 5.40 | 5.30 | 5.30 | 67.1M |
| 2023-11-21 | 5.34 | 5.48 | 5.33 | 5.36 | 141.5M |
| 2023-11-20 | 5.24 | 5.30 | 5.19 | 5.30 | 72.0M |
| 2023-11-17 | 5.26 | 5.26 | 5.20 | 5.25 | 49.7M |
| 2023-11-16 | 5.36 | 5.36 | 5.24 | 5.26 | 78.5M |
| 2023-11-15 | 5.27 | 5.38 | 5.26 | 5.37 | 159.7M |
| 2023-11-14 | 5.23 | 5.25 | 5.17 | 5.22 | 69.5M |
| 2023-11-13 | 5.17 | 5.24 | 5.15 | 5.23 | 81.3M |
| 2023-11-10 | 5.18 | 5.18 | 5.12 | 5.15 | 68.4M |
| 2023-11-09 | 5.14 | 5.22 | 5.12 | 5.20 | 103.1M |
| 2023-11-08 | 5.25 | 5.26 | 5.15 | 5.18 | 119.0M |
| 2023-11-07 | 5.31 | 5.31 | 5.23 | 5.27 | 95.3M |
| 2023-11-06 | 5.43 | 5.48 | 5.27 | 5.31 | 179.8M |
| 2023-11-03 | 5.40 | 5.47 | 5.39 | 5.41 | 69.4M |
| 2023-11-02 | 5.46 | 5.53 | 5.37 | 5.37 | 69.4M |
| 2023-11-01 | 5.53 | 5.54 | 5.43 | 5.43 | 78.7M |
| 2023-10-31 | 5.60 | 5.60 | 5.47 | 5.54 | 83.9M |
| 2023-10-30 | 5.47 | 5.66 | 5.44 | 5.62 | 155.5M |
| 2023-10-27 | 5.34 | 5.46 | 5.26 | 5.43 | 94.6M |
| 2023-10-26 | 5.30 | 5.37 | 5.24 | 5.35 | 81.0M |
| 2023-10-25 | 5.47 | 5.50 | 5.34 | 5.34 | 100.4M |
| 2023-10-24 | 5.20 | 5.33 | 5.20 | 5.31 | 107.4M |
| 2023-10-23 | 5.36 | 5.36 | 5.11 | 5.15 | 107.3M |
| 2023-10-20 | 5.50 | 5.55 | 5.35 | 5.38 | 111.6M |
| 2023-10-19 | 5.58 | 5.60 | 5.51 | 5.52 | 65.7M |
| 2023-10-18 | 5.75 | 5.75 | 5.61 | 5.62 | 74.9M |
| 2023-10-17 | 5.78 | 5.81 | 5.73 | 5.74 | 56.9M |
| 2023-10-16 | 5.79 | 5.83 | 5.76 | 5.78 | 55.1M |
| 2023-10-13 | 5.87 | 5.87 | 5.77 | 5.78 | 57.3M |
| 2023-10-12 | 5.87 | 5.97 | 5.87 | 5.91 | 74.4M |
| 2023-10-11 | 5.92 | 5.93 | 5.81 | 5.84 | 76.2M |
| 2023-10-10 | 5.98 | 6.00 | 5.87 | 5.89 | 58.0M |
| 2023-10-09 | 5.88 | 5.99 | 5.78 | 5.98 | 78.1M |
| 2023-09-28 | 6.01 | 6.05 | 5.85 | 5.91 | 98.7M |
| 2023-09-27 | 6.07 | 6.09 | 5.97 | 6.01 | 84.7M |
| 2023-09-26 | 6.09 | 6.16 | 6.05 | 6.08 | 44.9M |
| 2023-09-25 | 6.10 | 6.13 | 6.06 | 6.08 | 50.2M |
| 2023-09-22 | 6.08 | 6.15 | 6.04 | 6.09 | 96.7M |
| 2023-09-21 | 6.19 | 6.23 | 6.11 | 6.14 | 71.2M |
| 2023-09-20 | 6.27 | 6.30 | 6.21 | 6.23 | 45.2M |
| 2023-09-19 | 6.23 | 6.31 | 6.19 | 6.30 | 71.7M |
| 2023-09-18 | 6.35 | 6.38 | 6.19 | 6.25 | 86.3M |
| 2023-09-15 | 6.38 | 6.44 | 6.29 | 6.35 | 153.4M |
| 2023-09-14 | 6.18 | 6.28 | 6.15 | 6.26 | 107.1M |
| 2023-09-13 | 6.17 | 6.20 | 6.09 | 6.15 | 58.9M |
| 2023-09-12 | 6.22 | 6.29 | 6.16 | 6.17 | 69.3M |
| 2023-09-11 | 6.10 | 6.25 | 6.09 | 6.19 | 90.8M |
| 2023-09-08 | 6.14 | 6.15 | 6.07 | 6.08 | 38.1M |
| 2023-09-07 | 6.26 | 6.28 | 6.14 | 6.16 | 77.0M |
| 2023-09-06 | 6.30 | 6.35 | 6.13 | 6.25 | 127.8M |
| 2023-09-05 | 6.15 | 6.20 | 6.09 | 6.18 | 78.0M |
| 2023-09-04 | 6.10 | 6.23 | 6.06 | 6.17 | 189.3M |
| 2023-09-01 | 5.74 | 6.04 | 5.74 | 5.94 | 132.3M |
| 2023-08-31 | 5.79 | 5.86 | 5.72 | 5.73 | 59.7M |
| 2023-08-30 | 5.79 | 5.86 | 5.76 | 5.78 | 81.9M |
| 2023-08-29 | 5.76 | 5.84 | 5.63 | 5.77 | 112.5M |
| 2023-08-28 | 6.05 | 6.09 | 5.70 | 5.73 | 142.7M |
| 2023-08-25 | 5.80 | 5.87 | 5.75 | 5.80 | 86.7M |
| 2023-08-24 | 5.78 | 5.95 | 5.77 | 5.85 | 110.8M |
| 2023-08-23 | 5.83 | 5.83 | 5.69 | 5.69 | 86.1M |
| 2023-08-22 | 5.69 | 5.88 | 5.68 | 5.82 | 113.6M |
| 2023-08-21 | 5.66 | 5.74 | 5.63 | 5.64 | 54.6M |
| 2023-08-18 | 5.84 | 5.84 | 5.67 | 5.67 | 53.4M |
| 2023-08-17 | 5.73 | 5.80 | 5.67 | 5.80 | 64.7M |
| 2023-08-16 | 5.76 | 5.86 | 5.76 | 5.79 | 41.3M |
| 2023-08-15 | 5.88 | 5.92 | 5.74 | 5.84 | 62.2M |
| 2023-08-14 | 5.88 | 5.91 | 5.77 | 5.87 | 83.0M |
| 2023-08-11 | 6.09 | 6.13 | 5.92 | 5.95 | 91.2M |
| 2023-08-10 | 6.12 | 6.16 | 6.05 | 6.09 | 52.4M |
| 2023-08-09 | 6.09 | 6.15 | 6.08 | 6.13 | 43.7M |
| 2023-08-08 | 6.11 | 6.19 | 6.02 | 6.14 | 81.7M |
| 2023-08-07 | 6.09 | 6.13 | 6.03 | 6.11 | 50.8M |
| 2023-08-04 | 6.19 | 6.31 | 6.07 | 6.10 | 129.0M |
| 2023-08-03 | 6.10 | 6.14 | 6.03 | 6.10 | 107.2M |
| 2023-08-02 | 6.21 | 6.23 | 6.13 | 6.16 | 79.8M |
| 2023-08-01 | 6.29 | 6.48 | 6.21 | 6.25 | 174.6M |
| 2023-07-31 | 6.12 | 6.28 | 6.08 | 6.17 | 157.4M |
| 2023-07-28 | 5.87 | 6.04 | 5.84 | 6.03 | 100.9M |
| 2023-07-27 | 6.03 | 6.04 | 5.91 | 5.92 | 76.9M |
| 2023-07-26 | 6.01 | 6.08 | 5.95 | 6.03 | 86.0M |
| 2023-07-25 | 5.88 | 6.15 | 5.88 | 5.98 | 147.1M |
| 2023-07-24 | 5.83 | 5.84 | 5.73 | 5.75 | 57.2M |
| 2023-07-21 | 5.85 | 5.89 | 5.75 | 5.81 | 74.1M |
| 2023-07-20 | 5.85 | 5.94 | 5.81 | 5.85 | 120.4M |
| 2023-07-19 | 5.86 | 5.91 | 5.79 | 5.85 | 133.4M |
| 2023-07-18 | 5.74 | 5.81 | 5.71 | 5.75 | 70.2M |
| 2023-07-17 | 5.69 | 5.88 | 5.63 | 5.76 | 116.3M |
| 2023-07-14 | 5.88 | 5.97 | 5.81 | 5.84 | 138.1M |
| 2023-07-13 | 5.63 | 5.85 | 5.61 | 5.80 | 232.7M |
| 2023-07-12 | 5.53 | 5.58 | 5.50 | 5.52 | 87.5M |
| 2023-07-11 | 5.47 | 5.54 | 5.41 | 5.53 | 75.9M |
| 2023-07-10 | 5.43 | 5.51 | 5.42 | 5.47 | 68.9M |
| 2023-07-07 | 5.42 | 5.44 | 5.33 | 5.40 | 70.7M |
| 2023-07-06 | 5.60 | 5.61 | 5.48 | 5.51 | 84.3M |
| 2023-07-05 | 5.50 | 5.66 | 5.49 | 5.60 | 126.0M |
| 2023-07-04 | 5.59 | 5.67 | 5.48 | 5.53 | 79.6M |
| 2023-07-03 | 5.37 | 5.57 | 5.35 | 5.56 | 153.3M |
| 2023-06-30 | 5.29 | 5.38 | 5.28 | 5.33 | 56.4M |
| 2023-06-29 | 5.36 | 5.39 | 5.30 | 5.31 | 77.9M |
| 2023-06-28 | 5.36 | 5.42 | 5.31 | 5.37 | 69.5M |
| 2023-06-27 | 5.25 | 5.42 | 5.18 | 5.38 | 109.4M |
| 2023-06-26 | 5.32 | 5.37 | 5.22 | 5.26 | 61.1M |
| 2023-06-21 | 5.50 | 5.53 | 5.33 | 5.34 | 105.8M |
| 2023-06-20 | 5.49 | 5.57 | 5.44 | 5.52 | 81.9M |
| 2023-06-19 | 5.65 | 5.67 | 5.45 | 5.49 | 138.2M |
| 2023-06-16 | 5.58 | 5.67 | 5.54 | 5.66 | 144.4M |
| 2023-06-15 | 5.49 | 5.60 | 5.38 | 5.58 | 163.5M |
| 2023-06-14 | 5.44 | 5.63 | 5.43 | 5.51 | 227.8M |
| 2023-06-13 | 5.37 | 5.38 | 5.33 | 5.37 | 51.9M |
| 2023-06-12 | 5.40 | 5.41 | 5.30 | 5.39 | 92.2M |
| 2023-06-09 | 5.45 | 5.46 | 5.39 | 5.40 | 67.8M |
| 2023-06-08 | 5.37 | 5.47 | 5.36 | 5.41 | 51.7M |
| 2023-06-07 | 5.40 | 5.49 | 5.34 | 5.39 | 62.7M |
| 2023-06-06 | 5.46 | 5.53 | 5.37 | 5.38 | 90.1M |
| 2023-06-05 | 5.47 | 5.48 | 5.39 | 5.44 | 68.3M |
| 2023-06-02 | 5.33 | 5.49 | 5.33 | 5.47 | 153.9M |
| 2023-06-01 | 5.24 | 5.35 | 5.17 | 5.29 | 96.9M |
| 2023-05-31 | 5.23 | 5.25 | 5.17 | 5.24 | 60.9M |
| 2023-05-30 | 5.27 | 5.28 | 5.17 | 5.25 | 49.4M |
| 2023-05-29 | 5.28 | 5.30 | 5.22 | 5.25 | 49.3M |
| 2023-05-26 | 5.17 | 5.25 | 5.13 | 5.25 | 49.8M |
| 2023-05-25 | 5.20 | 5.22 | 5.10 | 5.16 | 81.4M |
| 2023-05-24 | 5.21 | 5.31 | 5.16 | 5.25 | 70.0M |
| 2023-05-23 | 5.33 | 5.35 | 5.24 | 5.24 | 78.4M |
| 2023-05-22 | 5.34 | 5.38 | 5.30 | 5.35 | 59.4M |
| 2023-05-19 | 5.35 | 5.37 | 5.29 | 5.34 | 70.7M |
| 2023-05-18 | 5.44 | 5.49 | 5.37 | 5.40 | 74.8M |
| 2023-05-17 | 5.35 | 5.41 | 5.31 | 5.35 | 85.0M |
| 2023-05-16 | 5.46 | 5.49 | 5.40 | 5.42 | 69.3M |
| 2023-05-15 | 5.29 | 5.49 | 5.29 | 5.46 | 115.2M |
| 2023-05-12 | 5.57 | 5.58 | 5.26 | 5.30 | 285.9M |
| 2023-05-11 | 5.79 | 5.81 | 5.63 | 5.66 | 143.4M |
| 2023-05-10 | 5.85 | 5.92 | 5.78 | 5.81 | 106.4M |
| 2023-05-09 | 5.86 | 6.04 | 5.84 | 5.86 | 167.4M |
| 2023-05-08 | 5.70 | 6.02 | 5.68 | 5.85 | 215.7M |
| 2023-05-05 | 5.71 | 5.80 | 5.59 | 5.62 | 164.9M |
| 2023-05-04 | 5.88 | 5.88 | 5.66 | 5.70 | 280.6M |
| 2023-04-28 | 5.92 | 6.05 | 5.91 | 5.96 | 170.2M |
| 2023-04-27 | 6.02 | 6.03 | 5.82 | 5.89 | 176.0M |
| 2023-04-26 | 6.11 | 6.17 | 6.00 | 6.07 | 151.3M |
| 2023-04-25 | 6.31 | 6.37 | 6.08 | 6.18 | 147.6M |
| 2023-04-24 | 6.57 | 6.58 | 6.20 | 6.26 | 234.6M |
| 2023-04-21 | 6.78 | 6.82 | 6.58 | 6.59 | 143.6M |
| 2023-04-20 | 6.91 | 6.94 | 6.62 | 6.71 | 287.4M |
| 2023-04-19 | 6.80 | 6.96 | 6.75 | 6.92 | 512.1M |
| 2023-04-18 | 6.31 | 6.39 | 6.23 | 6.33 | 110.7M |
| 2023-04-17 | 6.36 | 6.41 | 6.19 | 6.35 | 219.6M |
| 2023-04-14 | 6.22 | 6.42 | 6.21 | 6.41 | 236.9M |
| 2023-04-13 | 6.17 | 6.24 | 6.10 | 6.15 | 107.3M |
| 2023-04-12 | 6.15 | 6.24 | 6.11 | 6.17 | 137.2M |
| 2023-04-11 | 5.97 | 6.15 | 5.92 | 6.12 | 202.5M |
| 2023-04-10 | 5.91 | 6.03 | 5.89 | 5.95 | 110.2M |
| 2023-04-07 | 5.97 | 6.09 | 5.86 | 5.89 | 121.2M |
| 2023-04-06 | 5.94 | 5.98 | 5.87 | 5.97 | 91.7M |
| 2023-04-04 | 5.89 | 5.95 | 5.85 | 5.94 | 95.1M |
| 2023-04-03 | 5.99 | 6.00 | 5.84 | 5.91 | 143.9M |
| 2023-03-31 | 5.93 | 6.06 | 5.91 | 5.99 | 120.4M |
| 2023-03-30 | 5.94 | 5.95 | 5.82 | 5.93 | 79.5M |
| 2023-03-29 | 5.89 | 5.97 | 5.89 | 5.93 | 74.2M |
| 2023-03-28 | 5.91 | 6.00 | 5.86 | 5.89 | 85.3M |
| 2023-03-27 | 5.91 | 5.95 | 5.83 | 5.92 | 94.4M |
| 2023-03-24 | 5.83 | 5.92 | 5.80 | 5.89 | 109.0M |
| 2023-03-23 | 5.82 | 5.87 | 5.77 | 5.84 | 81.8M |
| 2023-03-22 | 5.70 | 5.84 | 5.68 | 5.82 | 159.9M |
| 2023-03-21 | 5.40 | 5.77 | 5.38 | 5.70 | 256.5M |
| 2023-03-20 | 5.37 | 5.52 | 5.31 | 5.35 | 197.8M |
| 2023-03-17 | 5.42 | 5.50 | 5.33 | 5.37 | 224.0M |
| 2023-03-16 | 5.77 | 5.77 | 5.34 | 5.38 | 316.2M |
| 2023-03-15 | 5.85 | 5.91 | 5.83 | 5.84 | 50.9M |
| 2023-03-14 | 5.95 | 5.99 | 5.77 | 5.83 | 98.4M |
| 2023-03-13 | 5.87 | 5.98 | 5.83 | 5.92 | 100.8M |
| 2023-03-10 | 5.90 | 5.95 | 5.87 | 5.87 | 67.0M |
| 2023-03-09 | 6.10 | 6.12 | 5.93 | 5.99 | 106.6M |
| 2023-03-08 | 5.85 | 6.00 | 5.83 | 5.97 | 93.7M |
| 2023-03-07 | 6.03 | 6.16 | 5.96 | 5.97 | 108.0M |
| 2023-03-06 | 5.95 | 6.06 | 5.86 | 6.04 | 126.6M |
| 2023-03-03 | 6.11 | 6.11 | 5.90 | 5.98 | 129.3M |
| 2023-03-02 | 6.08 | 6.17 | 6.03 | 6.09 | 134.6M |
| 2023-03-01 | 5.92 | 6.07 | 5.89 | 6.06 | 140.7M |
| 2023-02-28 | 5.91 | 5.95 | 5.83 | 5.90 | 92.4M |
| 2023-02-27 | 5.91 | 5.99 | 5.81 | 5.87 | 143.3M |
| 2023-02-24 | 6.11 | 6.13 | 5.95 | 5.99 | 166.3M |
| 2023-02-23 | 6.17 | 6.23 | 6.07 | 6.17 | 147.3M |
| 2023-02-22 | 6.13 | 6.21 | 6.07 | 6.14 | 141.1M |
| 2023-02-21 | 5.98 | 6.29 | 5.95 | 6.18 | 389.3M |
| 2023-02-20 | 5.81 | 6.03 | 5.78 | 5.98 | 216.0M |
| 2023-02-17 | 5.83 | 5.97 | 5.83 | 5.83 | 150.7M |
| 2023-02-16 | 5.84 | 5.93 | 5.70 | 5.77 | 150.7M |
| 2023-02-15 | 5.91 | 6.08 | 5.90 | 5.91 | 168.7M |
| 2023-02-14 | 5.80 | 6.05 | 5.79 | 5.93 | 321.4M |
| 2023-02-13 | 5.73 | 5.83 | 5.71 | 5.74 | 131.2M |
| 2023-02-10 | 5.84 | 5.87 | 5.73 | 5.76 | 116.5M |
| 2023-02-09 | 5.80 | 5.88 | 5.75 | 5.84 | 112.4M |
| 2023-02-08 | 5.87 | 6.00 | 5.80 | 5.83 | 169.0M |
| 2023-02-07 | 5.74 | 5.97 | 5.66 | 5.89 | 205.0M |
| 2023-02-06 | 5.80 | 5.80 | 5.60 | 5.71 | 202.9M |
| 2023-02-03 | 5.85 | 5.92 | 5.75 | 5.89 | 217.3M |
| 2023-02-02 | 5.96 | 5.98 | 5.79 | 5.92 | 289.7M |
| 2023-02-01 | 5.68 | 6.10 | 5.68 | 6.01 | 473.4M |
| 2023-01-31 | 5.52 | 5.74 | 5.49 | 5.67 | 381.1M |
| 2023-01-30 | 5.31 | 5.63 | 5.29 | 5.50 | 461.0M |
| 2023-01-20 | 5.05 | 5.17 | 5.04 | 5.13 | 118.4M |
| 2023-01-19 | 4.96 | 5.04 | 4.95 | 5.04 | 81.7M |
| 2023-01-18 | 4.87 | 5.01 | 4.87 | 4.99 | 140.5M |
| 2023-01-17 | 4.86 | 4.88 | 4.82 | 4.85 | 66.5M |
| 2023-01-16 | 4.89 | 4.95 | 4.87 | 4.88 | 114.3M |
| 2023-01-13 | 4.98 | 5.00 | 4.85 | 4.88 | 103.5M |
| 2023-01-12 | 4.96 | 5.06 | 4.90 | 4.92 | 157.4M |
| 2023-01-11 | 4.87 | 4.93 | 4.85 | 4.87 | 89.6M |
| 2023-01-10 | 4.85 | 4.89 | 4.79 | 4.83 | 101.0M |
| 2023-01-09 | 4.66 | 4.88 | 4.66 | 4.84 | 194.7M |
| 2023-01-06 | 4.60 | 4.65 | 4.58 | 4.62 | 86.3M |
| 2023-01-05 | 4.59 | 4.64 | 4.55 | 4.60 | 86.1M |
| 2023-01-04 | 4.61 | 4.63 | 4.53 | 4.57 | 62.4M |
| 2023-01-03 | 4.53 | 4.65 | 4.40 | 4.63 | 85.9M |