7.47
Última Actualización: 2025-09-30
| 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 | 5.06 | 5.13 | 5.05 | 5.11 | 29.2M |
| 2022-12-29 | 5.06 | 5.10 | 5.04 | 5.05 | 29.3M |
| 2022-12-28 | 5.07 | 5.10 | 5.05 | 5.07 | 25.4M |
| 2022-12-27 | 5.09 | 5.11 | 5.07 | 5.09 | 22.0M |
| 2022-12-26 | 5.06 | 5.10 | 5.04 | 5.08 | 21.7M |
| 2022-12-23 | 5.07 | 5.10 | 5.04 | 5.07 | 29.1M |
| 2022-12-22 | 5.12 | 5.14 | 5.06 | 5.08 | 32.1M |
| 2022-12-21 | 5.15 | 5.16 | 5.09 | 5.11 | 29.2M |
| 2022-12-20 | 5.09 | 5.16 | 5.08 | 5.14 | 33.7M |
| 2022-12-19 | 5.27 | 5.28 | 5.08 | 5.12 | 56.3M |
| 2022-12-16 | 5.20 | 5.28 | 5.19 | 5.28 | 47.6M |
| 2022-12-15 | 5.26 | 5.27 | 5.21 | 5.23 | 32.8M |
| 2022-12-14 | 5.28 | 5.30 | 5.23 | 5.26 | 41.1M |
| 2022-12-13 | 5.25 | 5.31 | 5.22 | 5.28 | 45.9M |
| 2022-12-12 | 5.33 | 5.33 | 5.25 | 5.26 | 59.6M |
| 2022-12-09 | 5.32 | 5.36 | 5.26 | 5.36 | 81.8M |
| 2022-12-08 | 5.35 | 5.37 | 5.30 | 5.32 | 61.6M |
| 2022-12-07 | 5.40 | 5.45 | 5.33 | 5.35 | 81.7M |
| 2022-12-06 | 5.51 | 5.52 | 5.41 | 5.43 | 89.9M |
| 2022-12-05 | 5.35 | 5.59 | 5.35 | 5.53 | 198.1M |
| 2022-12-02 | 5.30 | 5.32 | 5.27 | 5.27 | 46.9M |
| 2022-12-01 | 5.38 | 5.40 | 5.31 | 5.32 | 62.6M |
| 2022-11-30 | 5.33 | 5.40 | 5.28 | 5.36 | 67.9M |
| 2022-11-29 | 5.27 | 5.37 | 5.26 | 5.33 | 61.3M |
| 2022-11-28 | 5.28 | 5.33 | 5.22 | 5.27 | 64.1M |
| 2022-11-25 | 5.30 | 5.41 | 5.27 | 5.35 | 88.8M |
| 2022-11-24 | 5.50 | 5.51 | 5.29 | 5.30 | 92.1M |
| 2022-11-23 | 5.37 | 5.55 | 5.33 | 5.47 | 160.7M |
| 2022-11-22 | 5.15 | 5.60 | 5.14 | 5.38 | 189.0M |
| 2022-11-21 | 5.22 | 5.23 | 5.14 | 5.17 | 32.2M |
| 2022-11-18 | 5.19 | 5.26 | 5.18 | 5.24 | 41.5M |
| 2022-11-17 | 5.20 | 5.22 | 5.15 | 5.22 | 42.4M |
| 2022-11-16 | 5.22 | 5.25 | 5.20 | 5.22 | 33.8M |
| 2022-11-15 | 5.20 | 5.24 | 5.16 | 5.21 | 50.1M |
| 2022-11-14 | 5.29 | 5.31 | 5.19 | 5.20 | 48.6M |
| 2022-11-11 | 5.25 | 5.27 | 5.19 | 5.26 | 78.6M |
| 2022-11-10 | 5.15 | 5.19 | 5.10 | 5.17 | 45.8M |
| 2022-11-09 | 5.21 | 5.28 | 5.17 | 5.18 | 61.0M |
| 2022-11-08 | 5.08 | 5.26 | 5.07 | 5.25 | 137.9M |
| 2022-11-07 | 5.07 | 5.12 | 5.05 | 5.08 | 46.7M |
| 2022-11-04 | 5.00 | 5.12 | 4.98 | 5.08 | 102.6M |
| 2022-11-03 | 4.92 | 5.33 | 4.88 | 5.07 | 110.4M |
| 2022-11-02 | 4.88 | 4.95 | 4.85 | 4.93 | 42.4M |
| 2022-11-01 | 4.74 | 4.89 | 4.74 | 4.89 | 57.2M |
| 2022-10-31 | 4.70 | 4.79 | 4.68 | 4.75 | 35.4M |
| 2022-10-28 | 4.80 | 4.83 | 4.69 | 4.69 | 44.1M |
| 2022-10-27 | 4.84 | 4.87 | 4.81 | 4.82 | 34.9M |
| 2022-10-26 | 4.81 | 4.87 | 4.79 | 4.83 | 35.6M |
| 2022-10-25 | 4.78 | 4.82 | 4.72 | 4.79 | 30.0M |
| 2022-10-24 | 4.84 | 4.87 | 4.73 | 4.76 | 41.6M |
| 2022-10-21 | 4.74 | 4.85 | 4.73 | 4.83 | 54.6M |
| 2022-10-20 | 4.71 | 4.77 | 4.69 | 4.72 | 18.1M |
| 2022-10-19 | 4.76 | 4.77 | 4.71 | 4.71 | 15.7M |
| 2022-10-18 | 4.78 | 4.80 | 4.75 | 4.76 | 20.4M |
| 2022-10-17 | 4.76 | 4.78 | 4.74 | 4.77 | 21.1M |
| 2022-10-14 | 4.73 | 4.78 | 4.73 | 4.75 | 20.8M |
| 2022-10-13 | 4.70 | 4.74 | 4.69 | 4.71 | 18.2M |
| 2022-10-12 | 4.66 | 4.72 | 4.61 | 4.72 | 27.7M |
| 2022-10-11 | 4.67 | 4.70 | 4.64 | 4.66 | 20.7M |
| 2022-10-10 | 4.70 | 4.75 | 4.65 | 4.66 | 26.8M |
| 2022-09-30 | 4.67 | 4.73 | 4.66 | 4.69 | 27.9M |
| 2022-09-29 | 4.73 | 4.76 | 4.65 | 4.68 | 27.1M |
| 2022-09-28 | 4.78 | 4.79 | 4.71 | 4.72 | 21.3M |
| 2022-09-27 | 4.74 | 4.80 | 4.71 | 4.80 | 19.0M |
| 2022-09-26 | 4.86 | 4.87 | 4.74 | 4.74 | 38.2M |
| 2022-09-23 | 4.85 | 4.90 | 4.82 | 4.87 | 27.4M |
| 2022-09-22 | 4.80 | 4.87 | 4.79 | 4.85 | 25.9M |
| 2022-09-21 | 4.81 | 4.84 | 4.77 | 4.82 | 23.8M |
| 2022-09-20 | 4.82 | 4.85 | 4.81 | 4.82 | 20.4M |
| 2022-09-19 | 4.88 | 4.89 | 4.79 | 4.81 | 43.5M |
| 2022-09-16 | 4.98 | 4.99 | 4.85 | 4.87 | 59.7M |
| 2022-09-15 | 5.03 | 5.05 | 4.95 | 4.99 | 30.9M |
| 2022-09-14 | 5.04 | 5.05 | 5.00 | 5.01 | 27.8M |
| 2022-09-13 | 5.06 | 5.09 | 5.03 | 5.06 | 26.4M |
| 2022-09-09 | 5.06 | 5.08 | 5.04 | 5.06 | 27.5M |
| 2022-09-08 | 5.04 | 5.08 | 5.02 | 5.05 | 41.5M |
| 2022-09-07 | 5.02 | 5.08 | 4.99 | 5.03 | 41.2M |
| 2022-09-06 | 4.97 | 5.01 | 4.96 | 5.00 | 28.3M |
| 2022-09-05 | 4.93 | 4.97 | 4.93 | 4.96 | 20.3M |
| 2022-09-02 | 4.97 | 4.99 | 4.93 | 4.94 | 21.5M |
| 2022-09-01 | 4.99 | 5.02 | 4.96 | 4.96 | 24.8M |
| 2022-08-31 | 5.01 | 5.04 | 4.97 | 5.01 | 38.1M |
| 2022-08-30 | 5.01 | 5.05 | 5.00 | 5.03 | 32.9M |
| 2022-08-29 | 4.91 | 5.03 | 4.90 | 5.03 | 55.6M |
| 2022-08-26 | 4.95 | 4.95 | 4.91 | 4.92 | 18.5M |
| 2022-08-25 | 4.93 | 4.96 | 4.89 | 4.95 | 28.3M |
| 2022-08-24 | 4.98 | 4.99 | 4.92 | 4.92 | 31.4M |
| 2022-08-23 | 5.00 | 5.00 | 4.96 | 4.96 | 20.9M |
| 2022-08-22 | 4.99 | 5.01 | 4.96 | 5.00 | 19.4M |
| 2022-08-19 | 4.97 | 5.02 | 4.96 | 4.98 | 23.3M |
| 2022-08-18 | 5.01 | 5.03 | 4.97 | 4.97 | 19.0M |
| 2022-08-17 | 4.99 | 5.04 | 4.95 | 5.02 | 29.0M |
| 2022-08-16 | 5.00 | 5.00 | 4.96 | 4.97 | 23.0M |
| 2022-08-15 | 4.98 | 5.01 | 4.96 | 4.99 | 23.5M |
| 2022-08-12 | 5.00 | 5.00 | 4.96 | 4.98 | 31.7M |
| 2022-08-11 | 5.06 | 5.15 | 5.05 | 5.14 | 37.5M |
| 2022-08-10 | 5.03 | 5.06 | 5.02 | 5.05 | 18.0M |
| 2022-08-09 | 5.03 | 5.05 | 5.01 | 5.03 | 15.7M |
| 2022-08-08 | 5.00 | 5.05 | 4.98 | 5.03 | 21.7M |
| 2022-08-05 | 4.96 | 5.01 | 4.93 | 5.00 | 27.9M |
| 2022-08-04 | 4.93 | 4.95 | 4.90 | 4.93 | 24.1M |
| 2022-08-03 | 4.94 | 5.01 | 4.90 | 4.91 | 35.9M |
| 2022-08-02 | 5.10 | 5.11 | 4.88 | 4.94 | 79.0M |
| 2022-08-01 | 5.15 | 5.17 | 5.11 | 5.12 | 26.3M |
| 2022-07-29 | 5.17 | 5.19 | 5.13 | 5.15 | 25.1M |
| 2022-07-28 | 5.13 | 5.20 | 5.12 | 5.17 | 30.4M |
| 2022-07-27 | 5.13 | 5.15 | 5.11 | 5.11 | 14.6M |
| 2022-07-26 | 5.12 | 5.15 | 5.11 | 5.13 | 15.6M |
| 2022-07-25 | 5.16 | 5.18 | 5.10 | 5.12 | 19.0M |
| 2022-07-22 | 5.18 | 5.18 | 5.13 | 5.17 | 21.7M |
| 2022-07-21 | 5.18 | 5.19 | 5.14 | 5.14 | 21.4M |
| 2022-07-20 | 5.17 | 5.20 | 5.15 | 5.19 | 25.4M |
| 2022-07-19 | 5.14 | 5.17 | 5.12 | 5.16 | 20.3M |
| 2022-07-18 | 5.07 | 5.16 | 5.06 | 5.15 | 25.5M |
| 2022-07-15 | 5.14 | 5.16 | 5.07 | 5.07 | 36.2M |
| 2022-07-14 | 5.20 | 5.22 | 5.14 | 5.15 | 34.3M |
| 2022-07-13 | 5.19 | 5.23 | 5.18 | 5.20 | 28.4M |
| 2022-07-12 | 5.21 | 5.26 | 5.18 | 5.19 | 36.6M |
| 2022-07-11 | 5.23 | 5.25 | 5.19 | 5.20 | 35.2M |
| 2022-07-08 | 5.13 | 5.34 | 5.12 | 5.23 | 80.9M |
| 2022-07-07 | 5.10 | 5.15 | 5.07 | 5.13 | 26.1M |
| 2022-07-06 | 5.14 | 5.16 | 5.06 | 5.09 | 38.5M |
| 2022-07-05 | 5.17 | 5.19 | 5.12 | 5.16 | 32.5M |
| 2022-07-04 | 5.17 | 5.18 | 5.13 | 5.17 | 26.4M |
| 2022-07-01 | 5.20 | 5.22 | 5.16 | 5.17 | 27.8M |
| 2022-06-30 | 5.18 | 5.23 | 5.18 | 5.20 | 31.1M |
| 2022-06-29 | 5.21 | 5.28 | 5.18 | 5.19 | 44.1M |
| 2022-06-28 | 5.17 | 5.24 | 5.15 | 5.24 | 38.2M |
| 2022-06-27 | 5.19 | 5.21 | 5.16 | 5.19 | 35.5M |
| 2022-06-24 | 5.16 | 5.19 | 5.15 | 5.17 | 26.1M |
| 2022-06-23 | 5.12 | 5.17 | 5.11 | 5.17 | 27.6M |
| 2022-06-22 | 5.19 | 5.20 | 5.12 | 5.12 | 32.7M |
| 2022-06-21 | 5.20 | 5.22 | 5.15 | 5.19 | 32.4M |
| 2022-06-20 | 5.20 | 5.23 | 5.17 | 5.20 | 35.6M |
| 2022-06-17 | 5.15 | 5.20 | 5.13 | 5.17 | 43.9M |
| 2022-06-16 | 5.25 | 5.25 | 5.16 | 5.17 | 54.9M |
| 2022-06-15 | 5.11 | 5.29 | 5.11 | 5.24 | 110.6M |
| 2022-06-14 | 5.03 | 5.13 | 4.99 | 5.12 | 57.8M |
| 2022-06-13 | 5.07 | 5.09 | 5.02 | 5.04 | 42.2M |
| 2022-06-10 | 5.04 | 5.10 | 5.03 | 5.10 | 43.3M |
| 2022-06-09 | 5.09 | 5.09 | 5.05 | 5.07 | 32.9M |
| 2022-06-08 | 5.08 | 5.10 | 5.04 | 5.10 | 43.6M |
| 2022-06-07 | 5.08 | 5.10 | 5.04 | 5.08 | 36.6M |
| 2022-06-06 | 5.07 | 5.09 | 5.04 | 5.08 | 32.5M |
| 2022-06-02 | 5.07 | 5.10 | 5.03 | 5.09 | 32.6M |
| 2022-06-01 | 5.05 | 5.08 | 5.03 | 5.07 | 36.4M |
| 2022-05-31 | 5.02 | 5.11 | 5.01 | 5.06 | 52.1M |
| 2022-05-30 | 5.07 | 5.08 | 5.02 | 5.03 | 27.1M |
| 2022-05-27 | 5.02 | 5.08 | 5.00 | 5.06 | 49.5M |
| 2022-05-26 | 4.95 | 5.02 | 4.94 | 5.01 | 35.7M |
| 2022-05-25 | 4.91 | 4.95 | 4.91 | 4.94 | 25.7M |
| 2022-05-24 | 5.01 | 5.02 | 4.92 | 4.92 | 35.2M |
| 2022-05-23 | 5.01 | 5.02 | 4.99 | 5.02 | 24.5M |
| 2022-05-20 | 4.96 | 5.02 | 4.96 | 5.01 | 30.6M |
| 2022-05-19 | 4.91 | 4.97 | 4.89 | 4.97 | 19.1M |
| 2022-05-18 | 4.98 | 5.00 | 4.95 | 4.96 | 23.1M |
| 2022-05-17 | 4.98 | 4.99 | 4.93 | 4.97 | 19.6M |
| 2022-05-16 | 5.04 | 5.07 | 4.98 | 4.99 | 24.0M |
| 2022-05-13 | 4.98 | 5.03 | 4.96 | 5.02 | 31.6M |
| 2022-05-12 | 4.96 | 4.98 | 4.93 | 4.97 | 24.6M |
| 2022-05-11 | 4.95 | 5.03 | 4.94 | 4.97 | 38.2M |
| 2022-05-10 | 4.88 | 4.97 | 4.86 | 4.95 | 32.7M |
| 2022-05-09 | 4.90 | 4.94 | 4.88 | 4.93 | 20.8M |
| 2022-05-06 | 4.98 | 4.98 | 4.90 | 4.91 | 32.2M |
| 2022-05-05 | 5.03 | 5.07 | 5.02 | 5.03 | 32.3M |
| 2022-04-29 | 4.98 | 5.06 | 4.95 | 5.05 | 42.6M |
| 2022-04-28 | 4.93 | 5.01 | 4.88 | 4.95 | 39.2M |
| 2022-04-27 | 4.83 | 4.96 | 4.79 | 4.94 | 48.2M |
| 2022-04-26 | 4.99 | 5.06 | 4.82 | 4.86 | 66.5M |
| 2022-04-25 | 5.13 | 5.18 | 4.97 | 4.99 | 67.2M |
| 2022-04-22 | 5.11 | 5.18 | 5.07 | 5.17 | 38.2M |
| 2022-04-21 | 5.15 | 5.19 | 5.10 | 5.11 | 48.0M |
| 2022-04-20 | 5.25 | 5.27 | 5.17 | 5.19 | 39.7M |
| 2022-04-19 | 5.22 | 5.26 | 5.21 | 5.24 | 26.6M |
| 2022-04-18 | 5.26 | 5.27 | 5.18 | 5.22 | 29.6M |
| 2022-04-15 | 5.27 | 5.31 | 5.24 | 5.26 | 39.7M |
| 2022-04-14 | 5.27 | 5.33 | 5.27 | 5.29 | 36.1M |
| 2022-04-13 | 5.40 | 5.40 | 5.26 | 5.26 | 82.0M |
| 2022-04-12 | 5.37 | 5.49 | 5.36 | 5.48 | 42.5M |
| 2022-04-11 | 5.54 | 5.55 | 5.40 | 5.40 | 52.3M |
| 2022-04-08 | 5.50 | 5.56 | 5.44 | 5.54 | 60.6M |
| 2022-04-07 | 5.45 | 5.52 | 5.43 | 5.47 | 44.0M |
| 2022-04-06 | 5.39 | 5.52 | 5.37 | 5.48 | 53.7M |
| 2022-04-01 | 5.38 | 5.41 | 5.35 | 5.40 | 31.4M |
| 2022-03-31 | 5.39 | 5.41 | 5.37 | 5.40 | 37.2M |
| 2022-03-30 | 5.30 | 5.39 | 5.30 | 5.39 | 34.1M |
| 2022-03-29 | 5.36 | 5.36 | 5.29 | 5.30 | 23.8M |
| 2022-03-28 | 5.30 | 5.36 | 5.25 | 5.35 | 33.2M |
| 2022-03-25 | 5.43 | 5.43 | 5.32 | 5.36 | 35.4M |
| 2022-03-24 | 5.38 | 5.44 | 5.36 | 5.43 | 37.8M |
| 2022-03-23 | 5.41 | 5.44 | 5.37 | 5.43 | 44.6M |
| 2022-03-22 | 5.40 | 5.54 | 5.40 | 5.45 | 94.3M |
| 2022-03-21 | 5.35 | 5.36 | 5.28 | 5.32 | 41.3M |
| 2022-03-18 | 5.32 | 5.38 | 5.28 | 5.37 | 72.4M |
| 2022-03-17 | 5.33 | 5.39 | 5.30 | 5.33 | 51.0M |
| 2022-03-16 | 5.24 | 5.32 | 5.13 | 5.29 | 66.6M |
| 2022-03-15 | 5.42 | 5.43 | 5.16 | 5.17 | 90.3M |
| 2022-03-14 | 5.49 | 5.54 | 5.44 | 5.44 | 33.2M |
| 2022-03-11 | 5.46 | 5.53 | 5.36 | 5.52 | 50.3M |
| 2022-03-10 | 5.52 | 5.55 | 5.48 | 5.50 | 43.1M |
| 2022-03-09 | 5.60 | 5.62 | 5.28 | 5.47 | 79.3M |
| 2022-03-08 | 5.71 | 5.73 | 5.57 | 5.59 | 65.8M |
| 2022-03-07 | 5.78 | 5.81 | 5.70 | 5.72 | 63.2M |
| 2022-03-04 | 5.86 | 5.86 | 5.77 | 5.79 | 46.5M |
| 2022-03-03 | 5.84 | 5.88 | 5.83 | 5.87 | 38.7M |
| 2022-03-02 | 5.83 | 5.84 | 5.80 | 5.83 | 23.4M |
| 2022-03-01 | 5.80 | 5.84 | 5.79 | 5.84 | 30.8M |
| 2022-02-28 | 5.83 | 5.83 | 5.76 | 5.79 | 43.7M |
| 2022-02-25 | 5.82 | 5.85 | 5.78 | 5.81 | 51.1M |
| 2022-02-24 | 5.91 | 5.93 | 5.75 | 5.80 | 91.8M |
| 2022-02-23 | 5.92 | 5.94 | 5.89 | 5.91 | 50.4M |
| 2022-02-22 | 5.97 | 5.97 | 5.90 | 5.91 | 49.1M |
| 2022-02-21 | 5.98 | 6.00 | 5.94 | 6.00 | 44.0M |
| 2022-02-18 | 5.93 | 6.02 | 5.90 | 6.00 | 57.4M |
| 2022-02-17 | 5.99 | 5.99 | 5.93 | 5.94 | 45.0M |
| 2022-02-16 | 5.98 | 6.04 | 5.97 | 5.99 | 35.3M |
| 2022-02-15 | 5.96 | 5.99 | 5.92 | 5.96 | 38.0M |
| 2022-02-14 | 6.00 | 6.05 | 5.95 | 5.96 | 51.1M |
| 2022-02-11 | 6.06 | 6.11 | 6.03 | 6.04 | 50.0M |
| 2022-02-10 | 6.03 | 6.10 | 6.00 | 6.08 | 62.6M |
| 2022-02-09 | 6.00 | 6.06 | 6.00 | 6.03 | 52.0M |
| 2022-02-08 | 5.97 | 6.03 | 5.95 | 6.02 | 51.8M |
| 2022-02-07 | 5.88 | 5.99 | 5.85 | 5.98 | 62.8M |
| 2022-01-28 | 5.86 | 5.89 | 5.81 | 5.82 | 47.9M |
| 2022-01-27 | 5.92 | 5.92 | 5.82 | 5.85 | 52.9M |
| 2022-01-26 | 5.89 | 5.94 | 5.89 | 5.93 | 46.6M |
| 2022-01-25 | 6.05 | 6.06 | 5.90 | 5.90 | 89.4M |
| 2022-01-24 | 6.07 | 6.12 | 6.03 | 6.07 | 47.5M |
| 2022-01-21 | 6.17 | 6.18 | 6.07 | 6.09 | 66.1M |
| 2022-01-20 | 6.16 | 6.22 | 6.13 | 6.17 | 90.9M |
| 2022-01-19 | 6.11 | 6.20 | 6.10 | 6.17 | 87.4M |
| 2022-01-18 | 6.03 | 6.20 | 6.02 | 6.13 | 101.6M |
| 2022-01-17 | 6.03 | 6.06 | 6.01 | 6.04 | 50.9M |
| 2022-01-14 | 6.14 | 6.14 | 6.02 | 6.03 | 89.9M |
| 2022-01-13 | 6.16 | 6.20 | 6.13 | 6.14 | 52.8M |
| 2022-01-12 | 6.19 | 6.21 | 6.14 | 6.16 | 50.7M |
| 2022-01-11 | 6.21 | 6.27 | 6.17 | 6.19 | 51.4M |
| 2022-01-10 | 6.22 | 6.29 | 6.17 | 6.24 | 78.8M |
| 2022-01-07 | 6.18 | 6.28 | 6.16 | 6.23 | 135.8M |
| 2022-01-06 | 6.09 | 6.20 | 6.08 | 6.19 | 92.5M |
| 2022-01-05 | 6.11 | 6.14 | 6.08 | 6.10 | 47.0M |
| 2022-01-04 | 6.10 | 6.14 | 6.08 | 6.11 | 52.8M |