7.45
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 7.81 | 7.86 | 7.36 | 7.45 | 20.1M |
| 2025-09-25 | 7.78 | 8.01 | 7.47 | 7.81 | 24.0M |
| 2025-09-24 | 8.50 | 8.50 | 7.67 | 7.78 | 26.8M |
| 2025-09-23 | 8.69 | 8.78 | 8.35 | 8.47 | 9.8M |
| 2025-09-22 | 8.41 | 8.81 | 8.37 | 8.48 | 10.8M |
| 2025-09-19 | 8.86 | 8.88 | 8.16 | 8.50 | 15.6M |
| 2025-09-18 | 9.00 | 9.12 | 8.43 | 8.68 | 17.8M |
| 2025-09-17 | 9.35 | 9.36 | 8.01 | 8.85 | 72.6M |
| 2025-09-16 | 10.35 | 10.40 | 9.40 | 9.70 | 19.2M |
| 2025-09-15 | 10.00 | 10.54 | 9.74 | 10.35 | 16.6M |
| 2025-09-12 | 11.00 | 11.07 | 9.92 | 10.00 | 39.2M |
| 2025-09-11 | 10.03 | 11.19 | 9.10 | 10.87 | 68.8M |
| 2025-09-10 | 12.63 | 12.90 | 11.75 | 11.80 | 28.8M |
| 2025-09-09 | 12.75 | 12.90 | 12.37 | 12.61 | 13.1M |
| 2025-09-08 | 12.33 | 13.15 | 12.33 | 12.90 | 19.7M |
| 2025-09-05 | 11.59 | 12.57 | 11.59 | 12.33 | 14.2M |
| 2025-09-04 | 12.06 | 12.07 | 11.38 | 11.57 | 17.2M |
| 2025-09-03 | 11.30 | 12.38 | 11.08 | 12.10 | 21.7M |
| 2025-09-02 | 11.49 | 11.49 | 10.76 | 10.97 | 12.1M |
| 2025-09-01 | 11.00 | 11.52 | 10.77 | 11.32 | 16.8M |
| 2025-08-29 | 10.32 | 11.09 | 10.15 | 10.76 | 21.5M |
| 2025-08-28 | 9.96 | 10.40 | 9.84 | 10.32 | 23.1M |
| 2025-08-27 | 10.88 | 11.60 | 9.94 | 10.00 | 42.0M |
| 2025-08-26 | 10.23 | 10.86 | 10.17 | 10.84 | 61.1M |
| 2025-08-25 | 9.93 | 10.52 | 9.80 | 10.21 | 34.6M |
| 2025-08-22 | 9.01 | 9.90 | 8.82 | 9.64 | 35.7M |
| 2025-08-21 | 8.56 | 9.30 | 8.50 | 9.12 | 24.6M |
| 2025-08-20 | 8.61 | 8.64 | 7.81 | 8.08 | 19.9M |
| 2025-08-19 | 8.90 | 9.00 | 8.45 | 8.77 | 18.4M |
| 2025-08-18 | 9.28 | 9.35 | 8.53 | 8.88 | 155.0M |
| 2025-08-15 | 6.99 | 9.45 | 6.96 | 9.28 | 74.9M |
| 2025-08-14 | 7.41 | 7.56 | 7.23 | 7.45 | 8.1M |
| 2025-08-13 | 6.91 | 7.46 | 6.90 | 7.42 | 9.8M |
| 2025-08-12 | 6.93 | 7.10 | 6.81 | 6.91 | 4.5M |
| 2025-08-11 | 7.10 | 7.19 | 6.76 | 6.93 | 7.3M |
| 2025-08-08 | 6.92 | 7.00 | 6.71 | 7.00 | 7.8M |
| 2025-08-07 | 7.20 | 7.24 | 6.86 | 6.92 | 5.5M |
| 2025-08-06 | 7.61 | 7.61 | 7.07 | 7.17 | 9.1M |
| 2025-08-05 | 6.95 | 7.57 | 6.83 | 7.52 | 15.9M |
| 2025-08-04 | 6.99 | 6.99 | 6.55 | 6.82 | 9.8M |
| 2025-08-01 | 7.14 | 7.17 | 6.64 | 6.74 | 20.3M |
| 2025-07-31 | 7.20 | 7.47 | 7.06 | 7.22 | 18.6M |
| 2025-07-30 | 7.57 | 7.83 | 7.13 | 7.26 | 20.8M |
| 2025-07-29 | 7.86 | 8.00 | 7.65 | 7.79 | 13.7M |
| 2025-07-28 | 7.73 | 7.86 | 7.37 | 7.83 | 13.9M |
| 2025-07-25 | 7.44 | 7.82 | 7.43 | 7.51 | 13.6M |
| 2025-07-24 | 6.92 | 7.70 | 6.80 | 7.58 | 17.1M |
| 2025-07-23 | 7.00 | 7.56 | 6.60 | 6.92 | 24.0M |
| 2025-07-22 | 6.49 | 6.92 | 6.49 | 6.92 | 12.6M |
| 2025-07-21 | 6.62 | 6.80 | 6.30 | 6.53 | 11.6M |
| 2025-07-18 | 6.22 | 6.59 | 6.12 | 6.57 | 13.8M |
| 2025-07-17 | 5.55 | 6.22 | 5.48 | 6.18 | 35.4M |
| 2025-07-16 | 5.42 | 5.53 | 5.22 | 5.42 | 26.0M |
| 2025-07-15 | 5.10 | 5.69 | 5.07 | 5.59 | 14.5M |
| 2025-07-14 | 5.31 | 5.31 | 4.94 | 5.20 | 19.1M |
| 2025-07-11 | 5.36 | 5.66 | 5.20 | 5.36 | 15.3M |
| 2025-07-10 | 5.09 | 5.44 | 5.09 | 5.34 | 18.1M |
| 2025-07-09 | 5.06 | 5.64 | 4.90 | 5.07 | 34.6M |
| 2025-07-08 | 5.94 | 5.94 | 4.98 | 5.18 | 37.7M |
| 2025-07-07 | 5.42 | 5.55 | 5.11 | 5.17 | 18.9M |
| 2025-07-04 | 4.70 | 5.22 | 4.52 | 5.19 | 19.2M |
| 2025-07-03 | 4.23 | 4.75 | 4.20 | 4.59 | 12.3M |
| 2025-07-02 | 4.36 | 4.49 | 4.15 | 4.19 | 6.3M |
| 2025-06-30 | 4.23 | 4.35 | 4.05 | 4.27 | 8.6M |
| 2025-06-27 | 4.32 | 4.40 | 4.22 | 4.23 | 8.6M |
| 2025-06-26 | 4.44 | 4.45 | 4.20 | 4.36 | 9.0M |
| 2025-06-25 | 4.29 | 4.45 | 4.24 | 4.45 | 8.8M |
| 2025-06-24 | 4.22 | 4.33 | 4.14 | 4.29 | 6.9M |
| 2025-06-23 | 4.12 | 4.24 | 3.97 | 4.20 | 8.9M |
| 2025-06-20 | 4.04 | 4.17 | 3.96 | 4.10 | 6.8M |
| 2025-06-19 | 4.30 | 4.35 | 3.91 | 3.94 | 15.2M |
| 2025-06-18 | 4.11 | 4.30 | 4.05 | 4.28 | 11.2M |
| 2025-06-17 | 4.60 | 4.75 | 4.12 | 4.14 | 21.9M |
| 2025-06-16 | 4.55 | 4.70 | 4.40 | 4.61 | 14.8M |
| 2025-06-13 | 4.60 | 4.86 | 4.45 | 4.58 | 17.1M |
| 2025-06-12 | 4.75 | 4.93 | 4.64 | 4.65 | 38.1M |
| 2025-06-11 | 4.33 | 4.73 | 4.33 | 4.69 | 92.2M |
| 2025-06-10 | 4.35 | 4.35 | 4.11 | 4.32 | 13.0M |
| 2025-06-09 | 3.98 | 4.26 | 3.81 | 4.25 | 26.4M |
| 2025-06-06 | 3.86 | 4.04 | 3.80 | 3.91 | 9.1M |
| 2025-06-05 | 4.00 | 4.12 | 3.87 | 3.92 | 13.4M |
| 2025-06-04 | 3.98 | 4.20 | 3.89 | 4.00 | 11.4M |
| 2025-06-03 | 4.29 | 4.30 | 3.98 | 4.06 | 17.6M |
| 2025-06-02 | 3.83 | 4.19 | 3.72 | 4.14 | 11.5M |
| 2025-05-30 | 3.88 | 4.19 | 3.88 | 3.96 | 23.0M |
| 2025-05-29 | 3.80 | 4.00 | 3.74 | 3.94 | 9.5M |
| 2025-05-28 | 3.81 | 3.87 | 3.71 | 3.83 | 6.9M |
| 2025-05-27 | 3.60 | 3.93 | 3.60 | 3.89 | 11.7M |
| 2025-05-26 | 3.53 | 3.74 | 3.53 | 3.64 | 8.0M |
| 2025-05-23 | 3.80 | 3.80 | 3.49 | 3.54 | 10.3M |
| 2025-05-22 | 3.62 | 3.77 | 3.53 | 3.72 | 11.1M |
| 2025-05-21 | 3.42 | 3.75 | 3.40 | 3.66 | 20.1M |
| 2025-05-20 | 3.17 | 3.57 | 3.06 | 3.40 | 33.6M |
| 2025-05-19 | 2.87 | 2.96 | 2.83 | 2.94 | 2.8M |
| 2025-05-16 | 2.84 | 2.96 | 2.76 | 2.86 | 8.1M |
| 2025-05-15 | 2.82 | 2.99 | 2.75 | 2.83 | 14.0M |
| 2025-05-14 | 2.52 | 2.82 | 2.52 | 2.82 | 6.7M |
| 2025-05-13 | 2.53 | 2.73 | 2.47 | 2.57 | 8.5M |
| 2025-05-12 | 2.62 | 2.63 | 2.30 | 2.50 | 10.1M |
| 2025-05-09 | 2.69 | 2.76 | 2.67 | 2.74 | 2.5M |
| 2025-05-08 | 2.63 | 2.70 | 2.61 | 2.69 | 2.4M |
| 2025-05-07 | 2.90 | 2.95 | 2.58 | 2.65 | 6.0M |
| 2025-05-06 | 2.91 | 2.95 | 2.83 | 2.85 | 2.1M |
| 2025-05-02 | 2.78 | 2.90 | 2.68 | 2.90 | 3.1M |
| 2025-04-30 | 2.86 | 2.91 | 2.77 | 2.82 | 1.7M |
| 2025-04-29 | 2.81 | 2.88 | 2.81 | 2.86 | 2.3M |
| 2025-04-28 | 2.80 | 2.86 | 2.70 | 2.84 | 3.5M |
| 2025-04-25 | 3.07 | 3.07 | 2.81 | 2.85 | 5.2M |
| 2025-04-24 | 2.89 | 3.13 | 2.87 | 3.00 | 8.9M |
| 2025-04-23 | 2.80 | 2.95 | 2.78 | 2.90 | 7.9M |
| 2025-04-22 | 2.54 | 2.78 | 2.54 | 2.76 | 4.8M |
| 2025-04-17 | 2.49 | 2.55 | 2.46 | 2.51 | 2.5M |
| 2025-04-16 | 2.61 | 2.66 | 2.43 | 2.50 | 5.0M |
| 2025-04-15 | 2.71 | 2.76 | 2.61 | 2.65 | 4.9M |
| 2025-04-14 | 2.41 | 2.67 | 2.41 | 2.67 | 7.2M |
| 2025-04-11 | 2.25 | 2.45 | 2.25 | 2.39 | 16.7M |
| 2025-04-10 | 2.31 | 2.43 | 2.26 | 2.31 | 7.9M |
| 2025-04-09 | 2.14 | 2.29 | 2.03 | 2.22 | 6.8M |
| 2025-04-08 | 2.24 | 2.37 | 2.13 | 2.22 | 8.0M |
| 2025-04-07 | 2.90 | 2.90 | 2.17 | 2.20 | 32.0M |
| 2025-04-03 | 3.20 | 3.27 | 3.00 | 3.08 | 12.6M |
| 2025-04-02 | 3.15 | 3.41 | 2.98 | 3.27 | 24.8M |
| 2025-04-01 | 3.31 | 3.57 | 3.26 | 3.45 | 4.5M |
| 2025-03-31 | 3.38 | 3.43 | 3.11 | 3.31 | 3.9M |
| 2025-03-28 | 3.45 | 3.64 | 3.22 | 3.38 | 8.9M |
| 2025-03-27 | 3.43 | 3.54 | 3.30 | 3.50 | 2.6M |
| 2025-03-26 | 3.35 | 3.45 | 3.23 | 3.43 | 5.6M |
| 2025-03-25 | 3.68 | 3.75 | 3.28 | 3.31 | 7.4M |
| 2025-03-24 | 3.57 | 3.76 | 3.50 | 3.76 | 6.7M |
| 2025-03-21 | 3.80 | 3.85 | 3.47 | 3.55 | 8.1M |
| 2025-03-20 | 3.70 | 3.85 | 3.69 | 3.84 | 4.5M |
| 2025-03-19 | 3.65 | 3.78 | 3.58 | 3.76 | 4.0M |
| 2025-03-18 | 3.80 | 3.85 | 3.66 | 3.70 | 7.6M |
| 2025-03-17 | 3.62 | 3.89 | 3.58 | 3.80 | 7.2M |
| 2025-03-14 | 3.44 | 3.73 | 3.44 | 3.69 | 5.6M |
| 2025-03-13 | 3.42 | 3.53 | 3.35 | 3.43 | 2.9M |
| 2025-03-12 | 3.41 | 3.55 | 3.37 | 3.44 | 8.6M |
| 2025-03-11 | 3.40 | 3.42 | 3.16 | 3.36 | 6.6M |
| 2025-03-10 | 3.36 | 3.37 | 3.20 | 3.32 | 4.2M |
| 2025-03-07 | 3.57 | 3.57 | 3.25 | 3.41 | 7.4M |
| 2025-03-06 | 3.60 | 3.77 | 3.55 | 3.57 | 9.4M |
| 2025-03-05 | 3.14 | 3.62 | 3.14 | 3.57 | 8.4M |
| 2025-03-04 | 3.31 | 3.38 | 3.12 | 3.14 | 7.8M |
| 2025-03-03 | 3.41 | 3.54 | 3.30 | 3.34 | 6.9M |
| 2025-02-28 | 3.65 | 3.77 | 3.43 | 3.43 | 8.5M |
| 2025-02-27 | 3.64 | 3.88 | 3.59 | 3.74 | 12.3M |
| 2025-02-26 | 3.38 | 3.66 | 3.28 | 3.62 | 13.8M |
| 2025-02-25 | 3.09 | 3.50 | 2.98 | 3.36 | 13.2M |
| 2025-02-24 | 3.11 | 3.20 | 3.00 | 3.10 | 5.7M |
| 2025-02-21 | 3.07 | 3.14 | 2.96 | 3.11 | 11.1M |
| 2025-02-20 | 2.90 | 3.00 | 2.74 | 2.97 | 5.2M |
| 2025-02-19 | 2.74 | 2.93 | 2.65 | 2.87 | 5.5M |
| 2025-02-18 | 2.82 | 2.86 | 2.70 | 2.76 | 3.0M |
| 2025-02-17 | 2.76 | 2.82 | 2.61 | 2.77 | 5.8M |
| 2025-02-14 | 2.60 | 2.72 | 2.60 | 2.70 | 6.2M |
| 2025-02-13 | 2.62 | 2.68 | 2.52 | 2.54 | 2.6M |
| 2025-02-12 | 2.70 | 2.73 | 2.60 | 2.60 | 4.2M |
| 2025-02-11 | 2.55 | 2.75 | 2.45 | 2.68 | 4.3M |
| 2025-02-10 | 2.36 | 2.59 | 2.35 | 2.52 | 3.6M |
| 2025-02-07 | 2.26 | 2.42 | 2.22 | 2.36 | 1.7M |
| 2025-02-06 | 2.25 | 2.36 | 2.24 | 2.29 | 1.7M |
| 2025-02-05 | 2.25 | 2.27 | 2.21 | 2.26 | 0.5M |
| 2025-02-04 | 2.23 | 2.30 | 2.18 | 2.28 | 0.7M |
| 2025-02-03 | 2.38 | 2.38 | 2.16 | 2.23 | 1.9M |
| 2025-01-28 | 2.31 | 2.37 | 2.29 | 2.34 | 0.3M |
| 2025-01-27 | 2.36 | 2.40 | 2.25 | 2.34 | 1.4M |
| 2025-01-24 | 2.36 | 2.48 | 2.35 | 2.40 | 1.0M |
| 2025-01-23 | 2.39 | 2.44 | 2.32 | 2.37 | 0.9M |
| 2025-01-22 | 2.38 | 2.46 | 2.32 | 2.44 | 1.2M |
| 2025-01-21 | 2.33 | 2.38 | 2.28 | 2.38 | 1.8M |
| 2025-01-20 | 2.20 | 2.31 | 2.19 | 2.30 | 0.8M |
| 2025-01-17 | 2.15 | 2.27 | 2.12 | 2.16 | 1.1M |
| 2025-01-16 | 2.12 | 2.16 | 2.11 | 2.15 | 1.1M |
| 2025-01-15 | 2.05 | 2.14 | 2.02 | 2.11 | 1.0M |
| 2025-01-14 | 2.10 | 2.16 | 2.06 | 2.14 | 0.7M |
| 2025-01-13 | 2.15 | 2.15 | 2.05 | 2.09 | 1.0M |
| 2025-01-10 | 2.20 | 2.21 | 2.13 | 2.16 | 1.4M |
| 2025-01-09 | 2.32 | 2.32 | 2.19 | 2.20 | 1.2M |
| 2025-01-08 | 2.34 | 2.36 | 2.15 | 2.20 | 3.5M |
| 2025-01-07 | 2.43 | 2.43 | 2.28 | 2.36 | 1.3M |
| 2025-01-06 | 2.47 | 2.47 | 2.36 | 2.42 | 1.9M |
| 2025-01-03 | 2.45 | 2.49 | 2.40 | 2.47 | 1.6M |
| 2025-01-02 | 2.25 | 2.53 | 2.25 | 2.45 | 5.1M |