13.03
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 | 10.50 | 10.50 | 9.95 | 9.97 | 23.4M |
| 2024-12-30 | 10.61 | 10.67 | 10.15 | 10.39 | 20.3M |
| 2024-12-27 | 10.44 | 10.83 | 10.44 | 10.58 | 29.8M |
| 2024-12-26 | 10.26 | 10.57 | 10.21 | 10.43 | 24.1M |
| 2024-12-25 | 10.63 | 10.73 | 10.08 | 10.24 | 33.2M |
| 2024-12-24 | 10.61 | 10.85 | 10.55 | 10.73 | 28.8M |
| 2024-12-23 | 11.12 | 11.28 | 10.50 | 10.55 | 45.0M |
| 2024-12-20 | 11.08 | 11.51 | 11.00 | 11.28 | 45.2M |
| 2024-12-19 | 10.81 | 11.10 | 10.78 | 10.99 | 32.3M |
| 2024-12-18 | 10.94 | 11.15 | 10.76 | 11.06 | 37.5M |
| 2024-12-17 | 11.57 | 11.61 | 10.98 | 11.06 | 50.3M |
| 2024-12-16 | 12.35 | 12.45 | 11.51 | 11.62 | 61.7M |
| 2024-12-13 | 12.61 | 12.69 | 12.23 | 12.26 | 55.9M |
| 2024-12-12 | 12.72 | 12.90 | 12.40 | 12.82 | 68.7M |
| 2024-12-11 | 13.07 | 13.08 | 12.49 | 12.94 | 92.8M |
| 2024-12-10 | 12.83 | 14.00 | 12.68 | 13.19 | 144.6M |
| 2024-12-09 | 12.50 | 12.85 | 12.19 | 12.32 | 72.9M |
| 2024-12-06 | 12.60 | 12.60 | 12.06 | 12.44 | 87.1M |
| 2024-12-05 | 12.61 | 13.25 | 12.51 | 12.69 | 105.8M |
| 2024-12-04 | 12.21 | 13.30 | 12.00 | 12.98 | 148.1M |
| 2024-12-03 | 12.08 | 12.96 | 11.79 | 12.71 | 144.5M |
| 2024-12-02 | 12.20 | 12.71 | 11.88 | 12.09 | 141.9M |
| 2024-11-29 | 10.98 | 12.48 | 10.98 | 12.01 | 150.4M |
| 2024-11-28 | 11.20 | 11.66 | 10.99 | 10.99 | 90.7M |
| 2024-11-27 | 11.21 | 11.45 | 10.83 | 11.39 | 108.7M |
| 2024-11-26 | 12.88 | 12.92 | 11.45 | 11.59 | 150.2M |
| 2024-11-25 | 13.30 | 13.77 | 12.81 | 13.56 | 151.4M |
| 2024-11-22 | 13.58 | 14.60 | 12.65 | 13.96 | 244.5M |
| 2024-11-21 | 13.53 | 14.99 | 13.28 | 13.62 | 284.2M |
| 2024-11-20 | 11.56 | 12.65 | 11.32 | 12.65 | 149.4M |
| 2024-11-19 | 8.82 | 10.54 | 8.82 | 10.54 | 62.9M |
| 2024-11-18 | 10.10 | 10.10 | 8.65 | 8.78 | 77.2M |
| 2024-11-15 | 9.63 | 10.31 | 9.30 | 10.15 | 107.4M |
| 2024-11-14 | 9.25 | 10.07 | 9.10 | 9.80 | 100.8M |
| 2024-11-13 | 9.17 | 9.33 | 8.96 | 9.28 | 27.9M |
| 2024-11-12 | 9.54 | 9.64 | 9.16 | 9.26 | 43.3M |
| 2024-11-11 | 9.31 | 9.67 | 9.27 | 9.60 | 48.0M |
| 2024-11-08 | 9.52 | 10.00 | 9.42 | 9.47 | 73.1M |
| 2024-11-07 | 10.11 | 10.60 | 9.58 | 9.71 | 121.1M |
| 2024-11-06 | 8.65 | 10.29 | 8.46 | 9.68 | 118.2M |
| 2024-11-05 | 8.19 | 8.77 | 8.14 | 8.62 | 43.5M |
| 2024-11-04 | 7.73 | 8.30 | 7.73 | 8.17 | 23.0M |
| 2024-11-01 | 8.42 | 8.50 | 7.84 | 7.85 | 34.2M |
| 2024-10-31 | 8.41 | 8.54 | 8.30 | 8.46 | 29.8M |
| 2024-10-30 | 8.55 | 8.83 | 8.31 | 8.41 | 38.1M |
| 2024-10-29 | 8.65 | 8.98 | 8.46 | 8.61 | 60.1M |
| 2024-10-28 | 8.24 | 8.39 | 8.15 | 8.39 | 26.9M |
| 2024-10-25 | 8.09 | 8.25 | 8.05 | 8.21 | 23.4M |
| 2024-10-24 | 8.09 | 8.13 | 7.96 | 8.10 | 15.8M |
| 2024-10-23 | 8.21 | 8.25 | 8.07 | 8.11 | 24.3M |
| 2024-10-22 | 8.35 | 8.35 | 8.12 | 8.25 | 27.9M |
| 2024-10-21 | 7.94 | 8.44 | 7.84 | 8.26 | 45.2M |
| 2024-10-18 | 7.42 | 8.05 | 7.39 | 7.83 | 34.4M |
| 2024-10-17 | 7.52 | 7.69 | 7.48 | 7.49 | 22.6M |
| 2024-10-16 | 7.57 | 7.64 | 7.40 | 7.49 | 20.9M |
| 2024-10-15 | 7.55 | 7.89 | 7.44 | 7.57 | 30.4M |
| 2024-10-14 | 7.42 | 7.61 | 7.28 | 7.60 | 26.8M |
| 2024-10-11 | 7.93 | 7.95 | 7.28 | 7.39 | 35.4M |
| 2024-10-10 | 8.16 | 8.44 | 7.82 | 8.00 | 39.3M |
| 2024-10-09 | 8.71 | 9.05 | 8.10 | 8.12 | 70.6M |
| 2024-10-08 | 9.03 | 9.04 | 8.07 | 9.04 | 83.7M |
| 2024-09-30 | 6.68 | 7.60 | 6.67 | 7.53 | 59.3M |
| 2024-09-27 | 6.14 | 6.50 | 6.12 | 6.46 | 31.9M |
| 2024-09-26 | 5.95 | 6.10 | 5.92 | 6.10 | 13.1M |
| 2024-09-25 | 5.98 | 6.12 | 5.96 | 5.97 | 16.2M |
| 2024-09-24 | 5.92 | 5.98 | 5.79 | 5.98 | 11.4M |
| 2024-09-23 | 5.85 | 5.90 | 5.80 | 5.86 | 5.9M |
| 2024-09-20 | 5.84 | 5.88 | 5.74 | 5.85 | 7.9M |
| 2024-09-19 | 5.70 | 5.85 | 5.64 | 5.84 | 7.6M |
| 2024-09-18 | 5.74 | 5.76 | 5.58 | 5.66 | 6.2M |
| 2024-09-13 | 5.83 | 5.89 | 5.73 | 5.74 | 6.2M |
| 2024-09-12 | 5.88 | 5.94 | 5.85 | 5.87 | 7.5M |
| 2024-09-11 | 5.83 | 5.95 | 5.80 | 5.88 | 11.1M |
| 2024-09-10 | 5.72 | 5.97 | 5.65 | 5.91 | 17.0M |
| 2024-09-09 | 5.68 | 5.76 | 5.60 | 5.71 | 5.4M |
| 2024-09-06 | 5.84 | 5.86 | 5.66 | 5.69 | 6.6M |
| 2024-09-05 | 5.82 | 5.88 | 5.77 | 5.84 | 6.2M |
| 2024-09-04 | 5.81 | 5.89 | 5.76 | 5.82 | 6.6M |
| 2024-09-03 | 5.79 | 5.86 | 5.76 | 5.85 | 8.3M |
| 2024-09-02 | 5.81 | 5.88 | 5.77 | 5.80 | 10.1M |
| 2024-08-30 | 5.66 | 5.96 | 5.63 | 5.82 | 14.0M |
| 2024-08-29 | 5.51 | 5.69 | 5.51 | 5.66 | 6.6M |
| 2024-08-28 | 5.46 | 5.63 | 5.41 | 5.56 | 6.3M |
| 2024-08-27 | 5.64 | 5.64 | 5.43 | 5.46 | 6.2M |
| 2024-08-26 | 5.44 | 5.65 | 5.44 | 5.64 | 8.5M |
| 2024-08-23 | 5.41 | 5.46 | 5.30 | 5.43 | 5.9M |
| 2024-08-22 | 5.55 | 5.59 | 5.37 | 5.40 | 7.7M |
| 2024-08-21 | 5.51 | 5.70 | 5.51 | 5.57 | 6.9M |
| 2024-08-20 | 5.75 | 5.77 | 5.53 | 5.57 | 8.9M |
| 2024-08-19 | 5.73 | 5.85 | 5.72 | 5.74 | 7.5M |
| 2024-08-16 | 5.78 | 5.87 | 5.73 | 5.78 | 9.8M |
| 2024-08-15 | 5.60 | 5.81 | 5.55 | 5.78 | 11.8M |
| 2024-08-14 | 5.63 | 5.69 | 5.61 | 5.63 | 5.4M |
| 2024-08-13 | 5.54 | 5.64 | 5.49 | 5.64 | 6.0M |
| 2024-08-12 | 5.60 | 5.67 | 5.51 | 5.55 | 7.4M |
| 2024-08-09 | 5.66 | 5.75 | 5.60 | 5.61 | 6.9M |
| 2024-08-08 | 5.71 | 5.79 | 5.56 | 5.66 | 12.0M |
| 2024-08-07 | 5.75 | 5.87 | 5.75 | 5.79 | 12.9M |
| 2024-08-06 | 5.65 | 5.74 | 5.62 | 5.71 | 12.5M |
| 2024-08-05 | 5.85 | 5.95 | 5.57 | 5.57 | 21.6M |
| 2024-08-02 | 6.16 | 6.17 | 5.89 | 5.90 | 23.6M |
| 2024-08-01 | 6.30 | 6.33 | 6.18 | 6.21 | 19.8M |
| 2024-07-31 | 6.11 | 6.34 | 6.06 | 6.30 | 30.0M |
| 2024-07-30 | 6.05 | 6.18 | 5.86 | 6.17 | 26.9M |
| 2024-07-29 | 6.13 | 6.25 | 6.02 | 6.08 | 26.0M |
| 2024-07-26 | 5.85 | 6.23 | 5.85 | 6.14 | 31.0M |
| 2024-07-25 | 5.86 | 6.12 | 5.80 | 5.91 | 28.2M |
| 2024-07-24 | 5.84 | 6.17 | 5.74 | 5.99 | 35.7M |
| 2024-07-23 | 5.89 | 6.46 | 5.88 | 5.98 | 50.0M |
| 2024-07-22 | 5.78 | 5.95 | 5.72 | 5.81 | 15.7M |
| 2024-07-19 | 5.95 | 6.05 | 5.83 | 5.85 | 30.2M |
| 2024-07-18 | 5.61 | 6.14 | 5.55 | 6.11 | 48.6M |
| 2024-07-17 | 5.52 | 6.09 | 5.39 | 5.83 | 37.8M |
| 2024-07-16 | 5.48 | 5.74 | 5.33 | 5.59 | 19.6M |
| 2024-07-15 | 5.69 | 5.70 | 5.49 | 5.51 | 21.0M |
| 2024-07-12 | 5.43 | 6.15 | 5.40 | 5.75 | 30.1M |
| 2024-07-11 | 5.30 | 5.48 | 5.20 | 5.47 | 10.6M |
| 2024-07-10 | 5.20 | 5.25 | 5.12 | 5.16 | 4.4M |
| 2024-07-09 | 5.17 | 5.21 | 4.95 | 5.19 | 6.8M |
| 2024-07-08 | 5.27 | 5.28 | 5.06 | 5.08 | 5.8M |
| 2024-07-05 | 5.19 | 5.28 | 5.08 | 5.25 | 4.5M |
| 2024-07-04 | 5.29 | 5.42 | 5.15 | 5.16 | 5.5M |
| 2024-07-03 | 5.38 | 5.41 | 5.25 | 5.26 | 5.6M |
| 2024-07-02 | 5.38 | 5.46 | 5.35 | 5.38 | 5.9M |
| 2024-07-01 | 5.34 | 5.41 | 5.24 | 5.36 | 5.9M |
| 2024-06-28 | 5.26 | 5.45 | 5.24 | 5.36 | 7.4M |
| 2024-06-27 | 5.32 | 5.39 | 5.23 | 5.24 | 5.8M |
| 2024-06-26 | 5.11 | 5.34 | 5.06 | 5.31 | 6.5M |
| 2024-06-25 | 5.06 | 5.18 | 5.06 | 5.12 | 4.7M |
| 2024-06-24 | 5.25 | 5.25 | 5.07 | 5.08 | 7.1M |
| 2024-06-21 | 5.34 | 5.40 | 5.26 | 5.28 | 4.4M |
| 2024-06-20 | 5.55 | 5.58 | 5.34 | 5.35 | 5.8M |
| 2024-06-19 | 5.60 | 5.63 | 5.51 | 5.53 | 4.7M |
| 2024-06-18 | 5.49 | 5.59 | 5.44 | 5.59 | 6.2M |
| 2024-06-17 | 5.50 | 5.59 | 5.44 | 5.49 | 5.3M |
| 2024-06-14 | 5.43 | 5.58 | 5.40 | 5.52 | 7.8M |
| 2024-06-13 | 5.43 | 5.55 | 5.41 | 5.46 | 7.4M |
| 2024-06-12 | 5.33 | 5.47 | 5.28 | 5.43 | 6.3M |
| 2024-06-11 | 5.23 | 5.32 | 5.08 | 5.32 | 6.7M |
| 2024-06-07 | 5.21 | 5.33 | 5.15 | 5.24 | 7.3M |
| 2024-06-06 | 5.46 | 5.50 | 5.10 | 5.13 | 13.2M |
| 2024-06-05 | 5.60 | 5.61 | 5.45 | 5.45 | 8.2M |
| 2024-06-04 | 5.61 | 5.72 | 5.36 | 5.67 | 10.6M |
| 2024-06-03 | 5.87 | 5.87 | 5.60 | 5.67 | 13.4M |
| 2024-05-31 | 5.80 | 5.93 | 5.77 | 5.90 | 10.9M |
| 2024-05-30 | 5.97 | 6.05 | 5.81 | 5.82 | 15.1M |
| 2024-05-29 | 6.18 | 6.18 | 5.98 | 6.04 | 23.3M |
| 2024-05-28 | 5.91 | 6.33 | 5.88 | 6.29 | 35.2M |
| 2024-05-27 | 5.79 | 6.07 | 5.76 | 6.01 | 23.2M |
| 2024-05-24 | 5.65 | 5.84 | 5.64 | 5.67 | 6.8M |
| 2024-05-23 | 5.76 | 5.80 | 5.65 | 5.68 | 6.7M |
| 2024-05-22 | 5.69 | 5.80 | 5.69 | 5.75 | 4.9M |
| 2024-05-21 | 5.83 | 5.84 | 5.69 | 5.72 | 6.8M |
| 2024-05-20 | 5.90 | 5.95 | 5.82 | 5.84 | 6.4M |
| 2024-05-17 | 5.77 | 5.89 | 5.77 | 5.89 | 6.6M |
| 2024-05-16 | 5.78 | 5.87 | 5.77 | 5.79 | 6.8M |
| 2024-05-15 | 5.94 | 5.96 | 5.79 | 5.79 | 11.4M |
| 2024-05-14 | 5.80 | 6.15 | 5.80 | 6.01 | 17.8M |
| 2024-05-13 | 5.94 | 5.94 | 5.78 | 5.80 | 7.4M |
| 2024-05-10 | 5.99 | 6.04 | 5.88 | 5.94 | 8.3M |
| 2024-05-09 | 5.86 | 6.04 | 5.84 | 6.02 | 9.6M |
| 2024-05-08 | 5.98 | 5.99 | 5.82 | 5.83 | 8.3M |
| 2024-05-07 | 5.99 | 6.04 | 5.92 | 6.00 | 9.6M |
| 2024-05-06 | 6.10 | 6.17 | 5.95 | 5.99 | 15.9M |
| 2024-04-30 | 6.06 | 6.11 | 5.98 | 6.09 | 12.4M |
| 2024-04-29 | 5.89 | 6.16 | 5.89 | 6.06 | 15.8M |
| 2024-04-26 | 5.66 | 5.85 | 5.63 | 5.81 | 10.5M |
| 2024-04-25 | 5.65 | 5.75 | 5.57 | 5.71 | 8.5M |
| 2024-04-24 | 5.44 | 5.66 | 5.44 | 5.66 | 9.3M |
| 2024-04-23 | 5.53 | 5.56 | 5.41 | 5.49 | 8.0M |
| 2024-04-22 | 5.42 | 5.63 | 5.33 | 5.47 | 14.1M |
| 2024-04-19 | 5.33 | 5.40 | 5.24 | 5.28 | 7.1M |
| 2024-04-18 | 5.36 | 5.46 | 5.28 | 5.36 | 8.9M |
| 2024-04-17 | 5.05 | 5.39 | 5.05 | 5.39 | 11.6M |
| 2024-04-16 | 5.51 | 5.55 | 4.95 | 4.98 | 14.8M |
| 2024-04-15 | 5.77 | 5.85 | 5.25 | 5.51 | 14.2M |
| 2024-04-12 | 5.90 | 5.97 | 5.77 | 5.79 | 7.6M |
| 2024-04-11 | 5.81 | 5.99 | 5.79 | 5.90 | 7.2M |
| 2024-04-10 | 6.00 | 6.04 | 5.78 | 5.87 | 9.8M |
| 2024-04-09 | 5.97 | 6.09 | 5.96 | 6.00 | 8.1M |
| 2024-04-08 | 6.20 | 6.22 | 5.95 | 5.97 | 13.7M |
| 2024-04-03 | 6.52 | 6.53 | 6.23 | 6.24 | 18.3M |
| 2024-04-02 | 6.50 | 6.80 | 6.37 | 6.57 | 26.6M |
| 2024-04-01 | 6.49 | 6.71 | 6.41 | 6.56 | 27.9M |
| 2024-03-29 | 6.38 | 6.59 | 6.20 | 6.48 | 31.4M |
| 2024-03-28 | 5.81 | 6.13 | 5.77 | 6.07 | 12.0M |
| 2024-03-27 | 6.18 | 6.18 | 5.81 | 5.81 | 14.4M |
| 2024-03-26 | 6.18 | 6.27 | 6.03 | 6.19 | 10.9M |
| 2024-03-25 | 6.41 | 6.48 | 6.16 | 6.19 | 12.4M |
| 2024-03-22 | 6.55 | 6.58 | 6.29 | 6.40 | 15.9M |
| 2024-03-21 | 6.59 | 6.64 | 6.46 | 6.51 | 14.0M |
| 2024-03-20 | 6.51 | 6.65 | 6.50 | 6.58 | 12.7M |
| 2024-03-19 | 6.69 | 6.69 | 6.57 | 6.57 | 15.6M |
| 2024-03-18 | 6.66 | 6.76 | 6.62 | 6.70 | 21.2M |
| 2024-03-15 | 6.52 | 6.60 | 6.39 | 6.60 | 15.1M |
| 2024-03-14 | 6.58 | 6.71 | 6.37 | 6.50 | 18.1M |
| 2024-03-13 | 6.59 | 6.68 | 6.53 | 6.65 | 25.2M |
| 2024-03-12 | 6.46 | 6.87 | 6.40 | 6.73 | 39.7M |
| 2024-03-11 | 6.39 | 6.46 | 6.29 | 6.42 | 18.9M |
| 2024-03-08 | 6.39 | 6.45 | 6.22 | 6.38 | 27.0M |
| 2024-03-07 | 6.20 | 6.89 | 6.20 | 6.47 | 52.4M |
| 2024-03-06 | 5.97 | 6.18 | 5.93 | 6.14 | 15.3M |
| 2024-03-05 | 6.09 | 6.15 | 5.95 | 5.98 | 14.1M |
| 2024-03-04 | 6.36 | 6.36 | 6.04 | 6.17 | 19.6M |
| 2024-03-01 | 6.06 | 6.33 | 6.05 | 6.28 | 23.9M |
| 2024-02-29 | 5.74 | 6.08 | 5.68 | 6.06 | 21.2M |
| 2024-02-28 | 6.36 | 6.48 | 5.80 | 5.82 | 38.2M |
| 2024-02-27 | 6.39 | 6.45 | 6.18 | 6.44 | 41.2M |
| 2024-02-26 | 5.88 | 6.65 | 5.80 | 6.58 | 46.8M |
| 2024-02-23 | 5.51 | 5.70 | 5.48 | 5.69 | 15.9M |
| 2024-02-22 | 5.35 | 5.51 | 5.31 | 5.47 | 15.0M |
| 2024-02-21 | 5.05 | 5.54 | 5.01 | 5.31 | 22.9M |
| 2024-02-20 | 5.05 | 5.12 | 4.88 | 5.10 | 12.4M |
| 2024-02-19 | 4.85 | 5.05 | 4.80 | 5.01 | 21.2M |
| 2024-02-08 | 4.34 | 4.71 | 4.26 | 4.70 | 22.1M |
| 2024-02-07 | 4.46 | 4.61 | 4.28 | 4.37 | 19.4M |
| 2024-02-06 | 4.21 | 4.60 | 3.92 | 4.43 | 22.4M |
| 2024-02-05 | 4.83 | 4.89 | 4.20 | 4.26 | 24.0M |
| 2024-02-02 | 5.38 | 5.52 | 4.76 | 5.00 | 16.5M |
| 2024-02-01 | 5.35 | 5.55 | 5.27 | 5.38 | 10.1M |
| 2024-01-31 | 5.88 | 5.90 | 5.40 | 5.42 | 12.2M |
| 2024-01-30 | 5.99 | 6.15 | 5.89 | 5.91 | 6.4M |
| 2024-01-29 | 6.35 | 6.35 | 6.05 | 6.06 | 6.5M |
| 2024-01-26 | 6.32 | 6.42 | 6.27 | 6.28 | 7.9M |
| 2024-01-25 | 6.14 | 6.44 | 6.08 | 6.37 | 10.3M |
| 2024-01-24 | 6.06 | 6.13 | 5.86 | 6.10 | 8.1M |
| 2024-01-23 | 6.01 | 6.07 | 5.88 | 6.02 | 8.8M |
| 2024-01-22 | 6.46 | 6.47 | 5.95 | 6.00 | 9.6M |
| 2024-01-19 | 6.62 | 6.66 | 6.46 | 6.46 | 5.6M |
| 2024-01-18 | 6.77 | 6.79 | 6.44 | 6.61 | 11.8M |
| 2024-01-17 | 7.00 | 7.03 | 6.74 | 6.78 | 5.9M |
| 2024-01-16 | 7.03 | 7.06 | 6.83 | 6.96 | 7.7M |
| 2024-01-15 | 7.07 | 7.11 | 6.98 | 7.04 | 5.7M |
| 2024-01-12 | 7.21 | 7.25 | 7.07 | 7.08 | 6.4M |
| 2024-01-11 | 7.16 | 7.28 | 7.05 | 7.22 | 9.3M |
| 2024-01-10 | 7.20 | 7.31 | 6.98 | 7.15 | 10.9M |
| 2024-01-09 | 7.02 | 7.41 | 7.00 | 7.23 | 14.4M |
| 2024-01-08 | 7.16 | 7.19 | 6.99 | 7.00 | 5.4M |
| 2024-01-05 | 7.39 | 7.43 | 7.15 | 7.19 | 5.4M |
| 2024-01-04 | 7.40 | 7.41 | 7.28 | 7.32 | 4.6M |
| 2024-01-03 | 7.48 | 7.49 | 7.33 | 7.40 | 7.7M |
| 2024-01-02 | 7.39 | 7.55 | 7.39 | 7.47 | 10.1M |