3.37
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 | 3.36 | 3.41 | 3.35 | 3.37 | 79.2M |
| 2025-09-25 | 3.39 | 3.39 | 3.35 | 3.37 | 84.2M |
| 2025-09-24 | 3.43 | 3.46 | 3.36 | 3.39 | 110.9M |
| 2025-09-23 | 3.39 | 3.47 | 3.37 | 3.44 | 145.9M |
| 2025-09-22 | 3.44 | 3.45 | 3.36 | 3.39 | 96.7M |
| 2025-09-19 | 3.47 | 3.49 | 3.43 | 3.44 | 69.9M |
| 2025-09-18 | 3.54 | 3.55 | 3.45 | 3.47 | 119.9M |
| 2025-09-17 | 3.58 | 3.59 | 3.51 | 3.55 | 92.3M |
| 2025-09-16 | 3.67 | 3.70 | 3.54 | 3.58 | 152.4M |
| 2025-09-15 | 3.65 | 3.72 | 3.63 | 3.67 | 125.5M |
| 2025-09-12 | 3.69 | 3.72 | 3.64 | 3.66 | 123.8M |
| 2025-09-11 | 3.67 | 3.71 | 3.64 | 3.69 | 138.9M |
| 2025-09-10 | 3.69 | 3.70 | 3.64 | 3.68 | 114.5M |
| 2025-09-09 | 3.73 | 3.76 | 3.67 | 3.71 | 130.6M |
| 2025-09-08 | 3.66 | 3.75 | 3.66 | 3.72 | 172.3M |
| 2025-09-05 | 3.55 | 3.66 | 3.51 | 3.65 | 166.5M |
| 2025-09-04 | 3.61 | 3.61 | 3.50 | 3.56 | 172.9M |
| 2025-09-03 | 3.66 | 3.67 | 3.58 | 3.60 | 178.8M |
| 2025-09-02 | 3.61 | 3.69 | 3.55 | 3.66 | 266.6M |
| 2025-09-01 | 3.50 | 3.61 | 3.45 | 3.59 | 257.6M |
| 2025-08-29 | 3.47 | 3.60 | 3.46 | 3.49 | 322.8M |
| 2025-08-28 | 3.37 | 3.42 | 3.32 | 3.41 | 141.3M |
| 2025-08-27 | 3.42 | 3.46 | 3.36 | 3.36 | 154.0M |
| 2025-08-26 | 3.42 | 3.43 | 3.39 | 3.41 | 96.9M |
| 2025-08-25 | 3.38 | 3.42 | 3.36 | 3.42 | 149.5M |
| 2025-08-22 | 3.41 | 3.41 | 3.34 | 3.38 | 134.1M |
| 2025-08-21 | 3.40 | 3.47 | 3.39 | 3.46 | 177.6M |
| 2025-08-20 | 3.35 | 3.39 | 3.34 | 3.39 | 104.2M |
| 2025-08-19 | 3.37 | 3.38 | 3.34 | 3.36 | 101.9M |
| 2025-08-18 | 3.33 | 3.37 | 3.31 | 3.36 | 111.9M |
| 2025-08-15 | 3.31 | 3.34 | 3.30 | 3.33 | 86.2M |
| 2025-08-14 | 3.37 | 3.37 | 3.31 | 3.31 | 125.4M |
| 2025-08-13 | 3.36 | 3.37 | 3.35 | 3.37 | 85.0M |
| 2025-08-12 | 3.39 | 3.40 | 3.36 | 3.37 | 95.1M |
| 2025-08-11 | 3.41 | 3.42 | 3.36 | 3.40 | 117.8M |
| 2025-08-08 | 3.37 | 3.43 | 3.36 | 3.41 | 131.5M |
| 2025-08-07 | 3.38 | 3.39 | 3.35 | 3.37 | 95.1M |
| 2025-08-06 | 3.42 | 3.44 | 3.37 | 3.38 | 113.3M |
| 2025-08-05 | 3.38 | 3.43 | 3.37 | 3.42 | 110.9M |
| 2025-08-04 | 3.36 | 3.39 | 3.34 | 3.38 | 135.2M |
| 2025-08-01 | 3.40 | 3.43 | 3.38 | 3.38 | 96.5M |
| 2025-07-31 | 3.46 | 3.46 | 3.39 | 3.40 | 162.8M |
| 2025-07-30 | 3.41 | 3.53 | 3.40 | 3.47 | 296.5M |
| 2025-07-29 | 3.43 | 3.44 | 3.36 | 3.41 | 213.7M |
| 2025-07-28 | 3.46 | 3.49 | 3.42 | 3.44 | 191.2M |
| 2025-07-25 | 3.62 | 3.62 | 3.46 | 3.47 | 391.9M |
| 2025-07-24 | 3.65 | 3.72 | 3.56 | 3.64 | 486.8M |
| 2025-07-23 | 4.08 | 4.14 | 3.73 | 3.74 | 915.8M |
| 2025-07-22 | 3.63 | 3.89 | 3.62 | 3.89 | 662.4M |
| 2025-07-21 | 3.58 | 3.65 | 3.47 | 3.54 | 642.3M |
| 2025-07-18 | 3.30 | 3.33 | 3.27 | 3.32 | 95.0M |
| 2025-07-17 | 3.32 | 3.34 | 3.26 | 3.29 | 121.4M |
| 2025-07-16 | 3.35 | 3.37 | 3.30 | 3.32 | 105.0M |
| 2025-07-15 | 3.47 | 3.47 | 3.34 | 3.37 | 152.1M |
| 2025-07-14 | 3.42 | 3.51 | 3.42 | 3.50 | 164.9M |
| 2025-07-11 | 3.48 | 3.48 | 3.40 | 3.42 | 125.1M |
| 2025-07-10 | 3.49 | 3.55 | 3.46 | 3.47 | 124.4M |
| 2025-07-09 | 3.50 | 3.61 | 3.48 | 3.50 | 156.3M |
| 2025-07-08 | 3.51 | 3.52 | 3.43 | 3.49 | 178.0M |
| 2025-07-07 | 3.40 | 3.51 | 3.35 | 3.49 | 243.8M |
| 2025-07-04 | 3.34 | 3.38 | 3.33 | 3.35 | 95.3M |
| 2025-07-03 | 3.35 | 3.36 | 3.28 | 3.32 | 74.7M |
| 2025-07-02 | 3.29 | 3.37 | 3.28 | 3.34 | 131.3M |
| 2025-07-01 | 3.17 | 3.32 | 3.16 | 3.29 | 177.7M |
| 2025-06-30 | 3.15 | 3.21 | 3.14 | 3.17 | 85.6M |
| 2025-06-27 | 3.24 | 3.26 | 3.14 | 3.15 | 153.7M |
| 2025-06-26 | 3.25 | 3.28 | 3.24 | 3.25 | 61.6M |
| 2025-06-25 | 3.23 | 3.27 | 3.21 | 3.26 | 73.2M |
| 2025-06-24 | 3.21 | 3.23 | 3.19 | 3.22 | 81.7M |
| 2025-06-23 | 3.21 | 3.24 | 3.19 | 3.21 | 80.9M |
| 2025-06-20 | 3.21 | 3.25 | 3.20 | 3.22 | 72.8M |
| 2025-06-19 | 3.29 | 3.30 | 3.20 | 3.21 | 103.9M |
| 2025-06-18 | 3.32 | 3.33 | 3.27 | 3.30 | 58.1M |
| 2025-06-17 | 3.29 | 3.32 | 3.24 | 3.32 | 78.2M |
| 2025-06-16 | 3.31 | 3.35 | 3.27 | 3.29 | 102.3M |
| 2025-06-13 | 3.28 | 3.34 | 3.27 | 3.30 | 105.8M |
| 2025-06-12 | 3.30 | 3.32 | 3.27 | 3.28 | 64.1M |
| 2025-06-11 | 3.25 | 3.32 | 3.23 | 3.30 | 100.1M |
| 2025-06-10 | 3.22 | 3.28 | 3.21 | 3.25 | 127.2M |
| 2025-06-09 | 3.22 | 3.24 | 3.18 | 3.22 | 85.4M |
| 2025-06-06 | 3.18 | 3.22 | 3.17 | 3.21 | 68.0M |
| 2025-06-05 | 3.20 | 3.23 | 3.18 | 3.18 | 62.2M |
| 2025-06-04 | 3.21 | 3.25 | 3.19 | 3.20 | 72.4M |
| 2025-06-03 | 3.20 | 3.23 | 3.15 | 3.22 | 87.6M |
| 2025-05-30 | 3.20 | 3.23 | 3.18 | 3.19 | 71.2M |
| 2025-05-29 | 3.22 | 3.23 | 3.19 | 3.20 | 71.4M |
| 2025-05-28 | 3.27 | 3.27 | 3.18 | 3.22 | 94.6M |
| 2025-05-27 | 3.28 | 3.31 | 3.25 | 3.27 | 73.3M |
| 2025-05-26 | 3.23 | 3.29 | 3.22 | 3.28 | 84.3M |
| 2025-05-23 | 3.28 | 3.29 | 3.21 | 3.23 | 98.9M |
| 2025-05-22 | 3.32 | 3.36 | 3.27 | 3.29 | 79.1M |
| 2025-05-21 | 3.35 | 3.39 | 3.33 | 3.34 | 100.6M |
| 2025-05-20 | 3.26 | 3.35 | 3.26 | 3.34 | 117.8M |
| 2025-05-19 | 3.22 | 3.29 | 3.21 | 3.27 | 105.7M |
| 2025-05-16 | 3.21 | 3.24 | 3.20 | 3.22 | 75.0M |
| 2025-05-15 | 3.24 | 3.29 | 3.21 | 3.23 | 89.9M |
| 2025-05-14 | 3.26 | 3.27 | 3.20 | 3.25 | 85.7M |
| 2025-05-13 | 3.23 | 3.27 | 3.18 | 3.26 | 120.1M |
| 2025-05-12 | 3.29 | 3.32 | 3.22 | 3.24 | 159.5M |
| 2025-05-09 | 3.20 | 3.33 | 3.20 | 3.30 | 182.7M |
| 2025-05-08 | 3.19 | 3.22 | 3.17 | 3.20 | 107.9M |
| 2025-05-07 | 3.20 | 3.22 | 3.15 | 3.18 | 117.6M |
| 2025-05-06 | 3.11 | 3.20 | 3.11 | 3.19 | 148.2M |
| 2025-04-30 | 3.11 | 3.19 | 3.09 | 3.10 | 154.0M |
| 2025-04-29 | 3.18 | 3.29 | 3.12 | 3.14 | 326.1M |
| 2025-04-28 | 3.11 | 3.16 | 3.07 | 3.12 | 219.0M |
| 2025-04-25 | 3.05 | 3.08 | 3.03 | 3.07 | 155.7M |
| 2025-04-24 | 2.98 | 3.09 | 2.97 | 3.03 | 155.4M |
| 2025-04-23 | 2.97 | 3.02 | 2.96 | 2.97 | 118.5M |
| 2025-04-22 | 2.96 | 2.99 | 2.94 | 2.95 | 95.7M |
| 2025-04-21 | 2.94 | 2.99 | 2.93 | 2.97 | 96.0M |
| 2025-04-18 | 2.95 | 2.96 | 2.91 | 2.93 | 69.1M |
| 2025-04-17 | 2.93 | 2.97 | 2.91 | 2.94 | 94.9M |
| 2025-04-16 | 2.91 | 2.98 | 2.90 | 2.93 | 151.9M |
| 2025-04-15 | 2.88 | 2.91 | 2.85 | 2.90 | 109.0M |
| 2025-04-14 | 2.82 | 2.87 | 2.82 | 2.86 | 100.6M |
| 2025-04-11 | 2.83 | 2.83 | 2.79 | 2.81 | 92.7M |
| 2025-04-10 | 2.85 | 2.87 | 2.82 | 2.84 | 113.4M |
| 2025-04-09 | 2.83 | 2.84 | 2.73 | 2.83 | 149.5M |
| 2025-04-08 | 2.76 | 2.87 | 2.76 | 2.85 | 144.5M |
| 2025-04-07 | 2.88 | 2.91 | 2.69 | 2.75 | 195.0M |
| 2025-04-03 | 2.94 | 2.99 | 2.93 | 2.98 | 83.1M |
| 2025-04-02 | 2.99 | 3.00 | 2.93 | 2.95 | 78.7M |
| 2025-04-01 | 2.95 | 3.04 | 2.95 | 2.99 | 135.9M |
| 2025-03-31 | 2.85 | 2.98 | 2.85 | 2.95 | 187.1M |
| 2025-03-28 | 2.90 | 2.91 | 2.85 | 2.85 | 84.6M |
| 2025-03-27 | 2.92 | 2.93 | 2.88 | 2.89 | 86.6M |
| 2025-03-26 | 3.02 | 3.03 | 2.91 | 2.92 | 184.2M |
| 2025-03-25 | 3.00 | 3.04 | 2.98 | 3.03 | 114.3M |
| 2025-03-24 | 2.98 | 3.01 | 2.96 | 3.01 | 108.5M |
| 2025-03-21 | 2.96 | 3.02 | 2.96 | 2.98 | 129.1M |
| 2025-03-20 | 2.94 | 2.98 | 2.93 | 2.97 | 100.0M |
| 2025-03-19 | 2.89 | 2.96 | 2.87 | 2.94 | 128.7M |
| 2025-03-18 | 2.89 | 2.90 | 2.87 | 2.88 | 57.5M |
| 2025-03-17 | 2.85 | 2.91 | 2.85 | 2.89 | 101.1M |
| 2025-03-14 | 2.84 | 2.87 | 2.82 | 2.85 | 92.5M |
| 2025-03-13 | 2.79 | 2.85 | 2.79 | 2.84 | 126.0M |
| 2025-03-12 | 2.75 | 2.80 | 2.74 | 2.80 | 91.9M |
| 2025-03-11 | 2.74 | 2.77 | 2.72 | 2.75 | 65.3M |
| 2025-03-10 | 2.76 | 2.78 | 2.74 | 2.75 | 53.4M |
| 2025-03-07 | 2.78 | 2.78 | 2.75 | 2.76 | 54.3M |
| 2025-03-06 | 2.78 | 2.79 | 2.76 | 2.79 | 72.3M |
| 2025-03-05 | 2.77 | 2.77 | 2.74 | 2.76 | 49.4M |
| 2025-03-04 | 2.75 | 2.77 | 2.73 | 2.77 | 58.9M |
| 2025-03-03 | 2.78 | 2.79 | 2.74 | 2.75 | 92.1M |
| 2025-02-28 | 2.80 | 2.81 | 2.76 | 2.78 | 80.5M |
| 2025-02-27 | 2.80 | 2.81 | 2.77 | 2.80 | 60.8M |
| 2025-02-26 | 2.74 | 2.80 | 2.74 | 2.80 | 104.6M |
| 2025-02-25 | 2.76 | 2.78 | 2.74 | 2.75 | 69.2M |
| 2025-02-24 | 2.74 | 2.79 | 2.73 | 2.77 | 79.6M |
| 2025-02-21 | 2.77 | 2.78 | 2.73 | 2.75 | 76.3M |
| 2025-02-20 | 2.75 | 2.79 | 2.72 | 2.77 | 76.8M |
| 2025-02-19 | 2.78 | 2.79 | 2.74 | 2.75 | 66.9M |
| 2025-02-18 | 2.79 | 2.83 | 2.76 | 2.77 | 87.0M |
| 2025-02-17 | 2.75 | 2.80 | 2.73 | 2.79 | 100.8M |
| 2025-02-14 | 2.76 | 2.76 | 2.73 | 2.75 | 48.5M |
| 2025-02-13 | 2.77 | 2.78 | 2.75 | 2.75 | 65.5M |
| 2025-02-12 | 2.76 | 2.78 | 2.74 | 2.78 | 59.8M |
| 2025-02-11 | 2.77 | 2.78 | 2.74 | 2.77 | 65.8M |
| 2025-02-10 | 2.77 | 2.80 | 2.75 | 2.76 | 78.5M |
| 2025-02-07 | 2.76 | 2.79 | 2.75 | 2.77 | 89.5M |
| 2025-02-06 | 2.72 | 2.78 | 2.70 | 2.77 | 93.3M |
| 2025-02-05 | 2.75 | 2.76 | 2.70 | 2.71 | 88.2M |
| 2025-01-27 | 2.71 | 2.80 | 2.70 | 2.74 | 121.2M |
| 2025-01-24 | 2.65 | 2.68 | 2.63 | 2.67 | 77.3M |
| 2025-01-23 | 2.64 | 2.69 | 2.64 | 2.66 | 87.8M |
| 2025-01-22 | 2.63 | 2.65 | 2.61 | 2.63 | 55.8M |
| 2025-01-21 | 2.63 | 2.64 | 2.60 | 2.63 | 65.3M |
| 2025-01-20 | 2.66 | 2.67 | 2.62 | 2.62 | 69.6M |
| 2025-01-17 | 2.64 | 2.66 | 2.61 | 2.64 | 55.4M |
| 2025-01-16 | 2.65 | 2.68 | 2.63 | 2.64 | 69.7M |
| 2025-01-15 | 2.67 | 2.67 | 2.63 | 2.64 | 62.1M |
| 2025-01-14 | 2.61 | 2.68 | 2.60 | 2.67 | 77.5M |
| 2025-01-13 | 2.62 | 2.62 | 2.58 | 2.61 | 89.9M |
| 2025-01-10 | 2.68 | 2.69 | 2.63 | 2.64 | 55.8M |
| 2025-01-09 | 2.73 | 2.73 | 2.67 | 2.69 | 69.4M |
| 2025-01-08 | 2.72 | 2.74 | 2.66 | 2.73 | 105.3M |
| 2025-01-07 | 2.73 | 2.74 | 2.69 | 2.72 | 73.0M |
| 2025-01-06 | 2.73 | 2.75 | 2.70 | 2.72 | 76.9M |
| 2025-01-03 | 2.76 | 2.80 | 2.72 | 2.73 | 93.6M |
| 2025-01-02 | 2.84 | 2.85 | 2.74 | 2.76 | 143.5M |