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 | 42.22 | 42.50 | 34.09 | 35.18 | 16.6M |
| 2024-12-30 | 59.53 | 59.75 | 52.62 | 53.02 | 10.8M |
| 2024-12-27 | 68.63 | 68.90 | 61.24 | 63.96 | 6.7M |
| 2024-12-26 | 72.31 | 72.86 | 68.21 | 68.68 | 6.1M |
| 2024-12-24 | 70.86 | 76.96 | 70.16 | 76.11 | 6.4M |
| 2024-12-23 | 77.26 | 78.50 | 65.19 | 66.58 | 8.5M |
| 2024-12-20 | 62.71 | 80.60 | 61.90 | 80.60 | 14.3M |
| 2024-12-19 | 82.02 | 83.25 | 64.32 | 65.87 | 12.2M |
| 2024-12-18 | 93.23 | 95.19 | 70.06 | 75.97 | 10.7M |
| 2024-12-17 | 107.03 | 108.54 | 93.51 | 93.67 | 8.0M |
| 2024-12-16 | 113.50 | 119.65 | 104.11 | 104.93 | 11.2M |
| 2024-12-13 | 101.25 | 105.60 | 95.66 | 105.45 | 6.9M |
| 2024-12-12 | 108.71 | 109.39 | 94.37 | 97.55 | 8.1M |
| 2024-12-11 | 95.05 | 107.65 | 94.76 | 107.10 | 8.4M |
| 2024-12-10 | 89.17 | 92.59 | 81.48 | 91.55 | 7.1M |
| 2024-12-09 | 99.50 | 102.50 | 85.00 | 86.04 | 7.4M |
| 2024-12-06 | 100.85 | 105.49 | 95.57 | 100.50 | 8.6M |
| 2024-12-05 | 125.49 | 127.59 | 93.00 | 96.55 | 15.5M |
| 2024-12-04 | 94.30 | 108.53 | 87.56 | 106.80 | 10.3M |
| 2024-12-03 | 88.12 | 100.76 | 85.78 | 91.57 | 7.5M |
| 2024-12-02 | 101.80 | 104.27 | 92.01 | 94.58 | 7.0M |
| 2024-11-29 | 109.00 | 114.90 | 95.82 | 98.67 | 7.9M |
| 2024-11-27 | 100.00 | 104.77 | 92.46 | 100.44 | 11.8M |
| 2024-11-26 | 100.65 | 111.11 | 75.65 | 83.29 | 13.9M |
| 2024-11-25 | 141.32 | 141.32 | 105.73 | 112.82 | 11.1M |
| 2024-11-22 | 119.12 | 148.10 | 114.44 | 128.93 | 10.4M |
| 2024-11-21 | 215.71 | 220.99 | 105.21 | 118.51 | 21.2M |
| 2024-11-20 | 164.20 | 191.30 | 160.30 | 171.80 | 12.0M |
| 2024-11-19 | 118.00 | 153.50 | 113.00 | 142.16 | 9.2M |
| 2024-11-18 | 94.33 | 116.78 | 91.11 | 114.96 | 7.2M |
| 2024-11-15 | 89.55 | 96.50 | 83.26 | 91.52 | 4.6M |
| 2024-11-14 | 92.93 | 95.77 | 80.42 | 85.22 | 4.6M |
| 2024-11-13 | 107.56 | 116.97 | 82.02 | 85.30 | 9.0M |
| 2024-11-12 | 89.62 | 104.00 | 84.77 | 101.98 | 9.1M |
| 2024-11-11 | 73.45 | 98.00 | 71.56 | 92.61 | 7.9M |
| 2024-11-08 | 63.74 | 65.35 | 57.77 | 61.21 | 4.5M |
| 2024-11-07 | 55.26 | 65.80 | 53.71 | 61.47 | 4.8M |
| 2024-11-06 | 57.03 | 57.13 | 50.10 | 55.91 | 4.8M |
| 2024-11-05 | 46.53 | 50.32 | 43.50 | 44.31 | 3.7M |
| 2024-11-04 | 44.24 | 45.98 | 41.80 | 42.68 | 2.4M |
| 2024-11-01 | 51.96 | 56.27 | 43.80 | 45.33 | 5.1M |
| 2024-10-31 | 54.10 | 55.25 | 48.60 | 51.71 | 4.1M |
| 2024-10-30 | 52.83 | 56.75 | 49.26 | 52.95 | 4.6M |
| 2024-10-29 | 60.29 | 61.70 | 55.21 | 57.73 | 5.5M |
| 2024-10-28 | 52.89 | 58.30 | 52.20 | 56.75 | 4.3M |
| 2024-10-25 | 49.75 | 53.27 | 46.70 | 49.14 | 4.7M |
| 2024-10-24 | 44.11 | 49.80 | 43.75 | 49.67 | 4.1M |
| 2024-10-23 | 42.46 | 45.27 | 39.12 | 42.21 | 3.7M |
| 2024-10-22 | 43.14 | 44.82 | 41.53 | 44.20 | 2.5M |
| 2024-10-21 | 42.21 | 45.42 | 40.32 | 43.98 | 3.0M |
| 2024-10-18 | 37.02 | 43.83 | 36.88 | 42.86 | 4.1M |
| 2024-10-17 | 35.47 | 37.51 | 33.25 | 35.80 | 3.1M |
| 2024-10-16 | 38.00 | 38.00 | 35.25 | 36.02 | 2.8M |
| 2024-10-15 | 40.10 | 41.71 | 34.58 | 36.08 | 4.8M |
| 2024-10-14 | 46.60 | 47.40 | 38.48 | 38.54 | 6.9M |
| 2024-10-11 | 34.87 | 42.41 | 34.52 | 42.33 | 6.8M |
| 2024-10-10 | 36.00 | 36.00 | 31.45 | 33.22 | 4.5M |
| 2024-10-09 | 35.24 | 38.06 | 33.74 | 35.00 | 4.7M |
| 2024-10-08 | 34.23 | 38.10 | 33.71 | 36.01 | 5.4M |
| 2024-10-07 | 32.22 | 35.92 | 32.00 | 34.10 | 6.2M |
| 2024-10-04 | 28.40 | 31.16 | 27.60 | 31.16 | 4.9M |
| 2024-10-03 | 27.34 | 28.15 | 25.80 | 27.44 | 3.0M |
| 2024-10-02 | 26.50 | 30.47 | 26.26 | 27.75 | 4.2M |
| 2024-10-01 | 29.17 | 29.24 | 25.52 | 27.17 | 5.3M |
| 2024-09-30 | 29.10 | 31.17 | 28.65 | 29.01 | 5.1M |
| 2024-09-27 | 29.58 | 32.45 | 29.08 | 31.45 | 6.6M |
| 2024-09-26 | 25.96 | 28.80 | 25.68 | 28.30 | 6.5M |
| 2024-09-25 | 24.42 | 26.14 | 24.30 | 24.44 | 3.0M |
| 2024-09-24 | 24.02 | 25.12 | 22.99 | 25.02 | 4.3M |
| 2024-09-23 | 23.15 | 24.35 | 22.63 | 23.91 | 4.0M |
| 2024-09-20 | 22.47 | 23.45 | 21.70 | 22.54 | 2.5M |
| 2024-09-19 | 21.42 | 23.60 | 21.25 | 22.59 | 5.7M |
| 2024-09-18 | 18.94 | 21.21 | 18.45 | 19.46 | 3.9M |
| 2024-09-17 | 21.00 | 21.40 | 18.52 | 19.11 | 4.8M |
| 2024-09-16 | 20.72 | 20.90 | 19.55 | 20.08 | 3.5M |
| 2024-09-13 | 19.19 | 22.29 | 18.94 | 21.84 | 4.3M |
| 2024-09-12 | 18.74 | 19.99 | 18.30 | 19.18 | 2.2M |
| 2024-09-11 | 17.57 | 19.22 | 16.76 | 18.80 | 2.8M |
| 2024-09-10 | 17.26 | 18.91 | 16.88 | 18.89 | 3.5M |
| 2024-09-09 | 16.45 | 17.82 | 16.01 | 17.72 | 4.0M |
| 2024-09-06 | 17.40 | 17.80 | 15.18 | 15.36 | 2.9M |
| 2024-09-05 | 17.33 | 18.34 | 16.54 | 16.59 | 3.3M |
| 2024-09-04 | 16.80 | 18.21 | 16.29 | 17.90 | 2.0M |
| 2024-09-03 | 19.87 | 19.87 | 17.32 | 17.41 | 2.8M |
| 2024-08-30 | 20.52 | 20.71 | 18.90 | 19.98 | 2.2M |
| 2024-08-29 | 21.24 | 21.88 | 19.65 | 20.06 | 3.9M |
| 2024-08-28 | 21.60 | 21.66 | 19.60 | 19.97 | 4.4M |
| 2024-08-27 | 23.50 | 23.70 | 21.70 | 22.20 | 4.8M |
| 2024-08-26 | 24.64 | 25.89 | 24.10 | 24.36 | 3.7M |
| 2024-08-23 | 21.78 | 25.69 | 21.28 | 25.14 | 4.7M |
| 2024-08-22 | 23.04 | 23.20 | 20.77 | 20.82 | 2.7M |
| 2024-08-21 | 21.00 | 23.30 | 20.64 | 22.98 | 2.7M |
| 2024-08-20 | 22.59 | 22.94 | 20.01 | 20.86 | 3.2M |
| 2024-08-19 | 20.86 | 21.58 | 20.17 | 21.31 | 2.1M |
| 2024-08-16 | 20.78 | 21.59 | 19.24 | 20.67 | 2.3M |
| 2024-08-15 | 20.65 | 22.30 | 20.15 | 20.36 | 1.0M |