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 | 1.71 | 1.73 | 1.70 | 1.70 | 1,786.3M |
| 2025-09-25 | 1.74 | 1.75 | 1.72 | 1.73 | 2,648.4M |
| 2025-09-24 | 1.65 | 1.72 | 1.65 | 1.72 | 3,129.0M |
| 2025-09-23 | 1.68 | 1.68 | 1.64 | 1.66 | 1,852.5M |
| 2025-09-22 | 1.68 | 1.69 | 1.67 | 1.68 | 1,831.5M |
| 2025-09-19 | 1.69 | 1.71 | 1.68 | 1.69 | 2,267.2M |
| 2025-09-18 | 1.73 | 1.75 | 1.67 | 1.69 | 4,118.6M |
| 2025-09-17 | 1.68 | 1.73 | 1.68 | 1.72 | 2,360.3M |
| 2025-09-16 | 1.66 | 1.67 | 1.65 | 1.67 | 1,753.5M |
| 2025-09-15 | 1.64 | 1.67 | 1.64 | 1.65 | 1,858.5M |
| 2025-09-12 | 1.66 | 1.67 | 1.64 | 1.64 | 2,270.5M |
| 2025-09-11 | 1.60 | 1.62 | 1.58 | 1.62 | 2,020.4M |
| 2025-09-10 | 1.61 | 1.64 | 1.61 | 1.61 | 2,501.7M |
| 2025-09-09 | 1.58 | 1.60 | 1.57 | 1.59 | 1,937.9M |
| 2025-09-08 | 1.54 | 1.58 | 1.54 | 1.57 | 2,063.7M |
| 2025-09-05 | 1.51 | 1.54 | 1.51 | 1.54 | 1,130.3M |
| 2025-09-04 | 1.54 | 1.54 | 1.50 | 1.51 | 1,431.4M |
| 2025-09-03 | 1.55 | 1.56 | 1.52 | 1.52 | 1,368.9M |
| 2025-09-02 | 1.55 | 1.55 | 1.53 | 1.54 | 1,637.8M |
| 2025-09-01 | 1.54 | 1.55 | 1.53 | 1.54 | 2,353.7M |
| 2025-08-29 | 1.49 | 1.49 | 1.47 | 1.48 | 1,835.7M |
| 2025-08-28 | 1.49 | 1.49 | 1.47 | 1.48 | 1,741.4M |
| 2025-08-27 | 1.53 | 1.54 | 1.50 | 1.50 | 1,777.8M |
| 2025-08-26 | 1.53 | 1.55 | 1.53 | 1.53 | 1,237.9M |
| 2025-08-25 | 1.52 | 1.56 | 1.52 | 1.55 | 2,331.7M |
| 2025-08-22 | 1.48 | 1.50 | 1.48 | 1.49 | 1,481.2M |
| 2025-08-21 | 1.48 | 1.48 | 1.47 | 1.47 | 1,179.5M |
| 2025-08-20 | 1.47 | 1.49 | 1.47 | 1.48 | 1,454.5M |
| 2025-08-19 | 1.49 | 1.50 | 1.48 | 1.49 | 1,419.6M |
| 2025-08-18 | 1.49 | 1.51 | 1.49 | 1.49 | 1,799.4M |
| 2025-08-15 | 1.47 | 1.48 | 1.47 | 1.48 | 1,425.8M |
| 2025-08-14 | 1.50 | 1.51 | 1.48 | 1.49 | 1,966.0M |
| 2025-08-13 | 1.45 | 1.49 | 1.45 | 1.49 | 2,091.0M |
| 2025-08-12 | 1.43 | 1.44 | 1.42 | 1.43 | 976.2M |
| 2025-08-11 | 1.44 | 1.44 | 1.43 | 1.44 | 1,031.9M |
| 2025-08-08 | 1.44 | 1.45 | 1.43 | 1.43 | 947.8M |
| 2025-08-07 | 1.46 | 1.46 | 1.44 | 1.45 | 1,237.7M |
| 2025-08-06 | 1.44 | 1.46 | 1.44 | 1.45 | 1,228.3M |
| 2025-08-05 | 1.44 | 1.44 | 1.43 | 1.44 | 1,313.1M |
| 2025-08-04 | 1.41 | 1.44 | 1.41 | 1.44 | 1,505.2M |
| 2025-08-01 | 1.44 | 1.45 | 1.43 | 1.44 | 1,421.2M |
| 2025-07-31 | 1.43 | 1.45 | 1.42 | 1.43 | 1,928.5M |
| 2025-07-30 | 1.45 | 1.46 | 1.44 | 1.44 | 1,514.6M |
| 2025-07-29 | 1.46 | 1.46 | 1.44 | 1.46 | 1,119.2M |
| 2025-07-28 | 1.47 | 1.48 | 1.46 | 1.47 | 1,200.2M |
| 2025-07-25 | 1.48 | 1.48 | 1.45 | 1.46 | 1,163.0M |
| 2025-07-24 | 1.48 | 1.49 | 1.47 | 1.49 | 1,400.2M |
| 2025-07-23 | 1.45 | 1.49 | 1.44 | 1.48 | 2,100.1M |
| 2025-07-22 | 1.43 | 1.44 | 1.42 | 1.43 | 1,136.1M |
| 2025-07-21 | 1.44 | 1.44 | 1.42 | 1.43 | 1,214.2M |
| 2025-07-18 | 1.42 | 1.42 | 1.41 | 1.42 | 1,350.3M |
| 2025-07-17 | 1.40 | 1.41 | 1.39 | 1.40 | 1,577.4M |
| 2025-07-16 | 1.41 | 1.43 | 1.40 | 1.41 | 2,340.6M |
| 2025-07-15 | 1.36 | 1.39 | 1.36 | 1.39 | 2,140.8M |
| 2025-07-14 | 1.35 | 1.36 | 1.35 | 1.35 | 965.8M |
| 2025-07-11 | 1.35 | 1.37 | 1.35 | 1.36 | 1,525.1M |
| 2025-07-10 | 1.35 | 1.35 | 1.34 | 1.35 | 1,000.4M |
| 2025-07-09 | 1.37 | 1.37 | 1.35 | 1.35 | 1,094.2M |
| 2025-07-08 | 1.35 | 1.37 | 1.35 | 1.37 | 1,322.7M |
| 2025-07-07 | 1.34 | 1.35 | 1.33 | 1.35 | 1,190.8M |
| 2025-07-04 | 1.35 | 1.36 | 1.34 | 1.35 | 1,316.5M |
| 2025-07-03 | 1.37 | 1.37 | 1.35 | 1.35 | 1,392.3M |
| 2025-07-02 | 1.39 | 1.39 | 1.37 | 1.38 | 960.4M |
| 2025-07-01 | 1.38 | 1.39 | 1.38 | 1.38 | 258.2M |
| 2025-06-30 | 1.39 | 1.39 | 1.38 | 1.38 | 952.7M |
| 2025-06-27 | 1.39 | 1.40 | 1.39 | 1.39 | 1,099.5M |
| 2025-06-26 | 1.39 | 1.39 | 1.38 | 1.39 | 1,090.5M |
| 2025-06-25 | 1.39 | 1.40 | 1.39 | 1.40 | 1,125.8M |
| 2025-06-24 | 1.37 | 1.39 | 1.37 | 1.38 | 1,120.3M |
| 2025-06-23 | 1.34 | 1.36 | 1.34 | 1.36 | 957.5M |
| 2025-06-20 | 1.36 | 1.36 | 1.35 | 1.35 | 645.3M |
| 2025-06-19 | 1.37 | 1.37 | 1.35 | 1.35 | 886.4M |
| 2025-06-18 | 1.39 | 1.39 | 1.37 | 1.37 | 740.6M |
| 2025-06-17 | 1.40 | 1.40 | 1.39 | 1.39 | 846.9M |
| 2025-06-16 | 1.37 | 1.39 | 1.37 | 1.38 | 840.6M |
| 2025-06-13 | 1.39 | 1.39 | 1.37 | 1.37 | 1,117.9M |
| 2025-06-12 | 1.41 | 1.41 | 1.40 | 1.40 | 960.5M |
| 2025-06-11 | 1.41 | 1.43 | 1.41 | 1.42 | 1,054.5M |
| 2025-06-10 | 1.42 | 1.42 | 1.40 | 1.40 | 1,192.4M |
| 2025-06-09 | 1.40 | 1.42 | 1.40 | 1.41 | 1,530.8M |
| 2025-06-06 | 1.40 | 1.40 | 1.38 | 1.39 | 928.1M |
| 2025-06-05 | 1.40 | 1.40 | 1.39 | 1.40 | 1,296.3M |
| 2025-06-04 | 1.37 | 1.38 | 1.36 | 1.38 | 1,175.5M |
| 2025-06-03 | 1.36 | 1.37 | 1.36 | 1.36 | 1,238.5M |
| 2025-05-30 | 1.37 | 1.37 | 1.35 | 1.35 | 1,399.9M |
| 2025-05-29 | 1.37 | 1.40 | 1.37 | 1.39 | 2,290.1M |
| 2025-05-28 | 1.39 | 1.39 | 1.37 | 1.37 | 1,276.3M |
| 2025-05-27 | 1.38 | 1.39 | 1.37 | 1.39 | 1,355.4M |
| 2025-05-26 | 1.40 | 1.40 | 1.38 | 1.38 | 1,172.9M |
| 2025-05-23 | 1.41 | 1.42 | 1.40 | 1.40 | 1,425.7M |
| 2025-05-22 | 1.42 | 1.42 | 1.40 | 1.40 | 1,598.1M |
| 2025-05-21 | 1.43 | 1.44 | 1.43 | 1.43 | 1,445.8M |
| 2025-05-20 | 1.42 | 1.43 | 1.41 | 1.43 | 1,556.4M |
| 2025-05-19 | 1.40 | 1.42 | 1.39 | 1.41 | 1,692.2M |
| 2025-05-16 | 1.41 | 1.42 | 1.41 | 1.41 | 1,503.3M |
| 2025-05-15 | 1.45 | 1.46 | 1.43 | 1.43 | 1,582.0M |
| 2025-05-14 | 1.43 | 1.45 | 1.43 | 1.45 | 2,427.9M |
| 2025-05-13 | 1.44 | 1.44 | 1.41 | 1.41 | 1,730.2M |
| 2025-05-12 | 1.42 | 1.43 | 1.40 | 1.42 | 1,971.8M |
| 2025-05-09 | 1.40 | 1.41 | 1.39 | 1.39 | 1,632.5M |
| 2025-05-08 | 1.39 | 1.41 | 1.38 | 1.40 | 1,971.2M |
| 2025-05-07 | 1.44 | 1.44 | 1.39 | 1.40 | 2,391.3M |
| 2025-05-06 | 1.38 | 1.41 | 1.38 | 1.41 | 2,122.3M |
| 2025-04-30 | 1.34 | 1.35 | 1.33 | 1.35 | 1,772.4M |
| 2025-04-29 | 1.34 | 1.35 | 1.33 | 1.33 | 1,683.5M |
| 2025-04-28 | 1.35 | 1.35 | 1.33 | 1.35 | 1,296.7M |
| 2025-04-25 | 1.34 | 1.36 | 1.34 | 1.34 | 2,328.9M |
| 2025-04-24 | 1.34 | 1.35 | 1.31 | 1.32 | 1,917.3M |
| 2025-04-23 | 1.33 | 1.35 | 1.33 | 1.34 | 2,365.7M |
| 2025-04-22 | 1.28 | 1.30 | 1.27 | 1.29 | 2,558.8M |
| 2025-04-21 | 1.27 | 1.28 | 1.27 | 1.28 | 679.0M |
| 2025-04-18 | 1.27 | 1.28 | 1.27 | 1.27 | 492.2M |
| 2025-04-17 | 1.26 | 1.29 | 1.26 | 1.28 | 2,740.5M |
| 2025-04-16 | 1.28 | 1.29 | 1.25 | 1.26 | 2,491.1M |
| 2025-04-15 | 1.31 | 1.32 | 1.29 | 1.30 | 2,590.5M |
| 2025-04-14 | 1.30 | 1.31 | 1.28 | 1.29 | 3,213.5M |
| 2025-04-11 | 1.26 | 1.29 | 1.25 | 1.27 | 5,384.9M |
| 2025-04-10 | 1.30 | 1.33 | 1.28 | 1.28 | 5,266.8M |
| 2025-04-09 | 1.20 | 1.26 | 1.18 | 1.24 | 5,699.9M |
| 2025-04-08 | 1.27 | 1.28 | 1.21 | 1.24 | 5,466.4M |
| 2025-04-07 | 1.30 | 1.35 | 1.28 | 1.28 | 2,447.3M |
| 2025-04-03 | 1.42 | 1.44 | 1.41 | 1.42 | 2,870.3M |
| 2025-04-02 | 1.46 | 1.48 | 1.45 | 1.46 | 2,041.3M |
| 2025-04-01 | 1.46 | 1.48 | 1.45 | 1.46 | 2,766.6M |
| 2025-03-31 | 1.46 | 1.47 | 1.44 | 1.45 | 2,467.3M |
| 2025-03-28 | 1.50 | 1.51 | 1.47 | 1.48 | 2,431.6M |
| 2025-03-27 | 1.49 | 1.51 | 1.47 | 1.49 | 2,522.5M |
| 2025-03-26 | 1.48 | 1.50 | 1.48 | 1.48 | 1,992.8M |
| 2025-03-25 | 1.50 | 1.51 | 1.47 | 1.47 | 2,767.4M |
| 2025-03-24 | 1.51 | 1.51 | 1.49 | 1.51 | 2,304.4M |
| 2025-03-21 | 1.53 | 1.55 | 1.49 | 1.50 | 3,541.5M |
| 2025-03-20 | 1.58 | 1.58 | 1.53 | 1.53 | 3,117.5M |
| 2025-03-19 | 1.59 | 1.60 | 1.58 | 1.59 | 2,510.1M |
| 2025-03-18 | 1.60 | 1.60 | 1.58 | 1.60 | 2,506.0M |
| 2025-03-17 | 1.55 | 1.56 | 1.53 | 1.54 | 2,468.8M |
| 2025-03-14 | 1.50 | 1.54 | 1.49 | 1.54 | 3,515.5M |
| 2025-03-13 | 1.50 | 1.51 | 1.46 | 1.48 | 2,905.6M |
| 2025-03-12 | 1.54 | 1.54 | 1.49 | 1.49 | 2,901.4M |
| 2025-03-11 | 1.48 | 1.52 | 1.48 | 1.51 | 3,919.6M |
| 2025-03-10 | 1.55 | 1.57 | 1.51 | 1.53 | 3,564.1M |
| 2025-03-07 | 1.57 | 1.61 | 1.55 | 1.57 | 4,343.8M |
| 2025-03-06 | 1.54 | 1.58 | 1.54 | 1.57 | 3,163.7M |
| 2025-03-05 | 1.46 | 1.49 | 1.45 | 1.48 | 3,056.1M |
| 2025-03-04 | 1.41 | 1.45 | 1.40 | 1.45 | 3,359.8M |
| 2025-03-03 | 1.44 | 1.47 | 1.43 | 1.43 | 3,558.0M |
| 2025-02-28 | 1.49 | 1.49 | 1.42 | 1.42 | 2,952.0M |
| 2025-02-27 | 1.53 | 1.54 | 1.47 | 1.50 | 3,892.2M |
| 2025-02-26 | 1.46 | 1.53 | 1.46 | 1.53 | 3,582.9M |
| 2025-02-25 | 1.44 | 1.47 | 1.43 | 1.45 | 3,514.9M |
| 2025-02-24 | 1.52 | 1.54 | 1.49 | 1.51 | 3,312.5M |
| 2025-02-21 | 1.48 | 1.51 | 1.46 | 1.51 | 3,325.7M |
| 2025-02-20 | 1.45 | 1.45 | 1.41 | 1.43 | 3,558.0M |
| 2025-02-19 | 1.46 | 1.48 | 1.45 | 1.47 | 2,784.1M |
| 2025-02-18 | 1.45 | 1.50 | 1.44 | 1.47 | 3,893.1M |
| 2025-02-17 | 1.46 | 1.49 | 1.41 | 1.45 | 4,983.0M |
| 2025-02-14 | 1.38 | 1.43 | 1.37 | 1.42 | 3,307.5M |
| 2025-02-13 | 1.36 | 1.42 | 1.36 | 1.38 | 3,837.0M |
| 2025-02-12 | 1.33 | 1.35 | 1.32 | 1.35 | 2,314.7M |
| 2025-02-11 | 1.34 | 1.35 | 1.31 | 1.31 | 1,816.6M |
| 2025-02-10 | 1.29 | 1.34 | 1.29 | 1.33 | 2,181.2M |
| 2025-02-07 | 1.26 | 1.29 | 1.26 | 1.29 | 1,996.9M |
| 2025-02-06 | 1.24 | 1.26 | 1.24 | 1.26 | 1,370.8M |
| 2025-02-05 | 1.25 | 1.26 | 1.23 | 1.25 | 2,381.0M |
| 2025-01-27 | 1.19 | 1.20 | 1.19 | 1.20 | 1,383.3M |
| 2025-01-24 | 1.15 | 1.18 | 1.15 | 1.17 | 1,653.2M |
| 2025-01-23 | 1.16 | 1.17 | 1.14 | 1.14 | 1,278.1M |
| 2025-01-22 | 1.17 | 1.17 | 1.15 | 1.15 | 1,125.7M |
| 2025-01-21 | 1.19 | 1.19 | 1.17 | 1.18 | 1,375.8M |
| 2025-01-20 | 1.16 | 1.19 | 1.16 | 1.18 | 1,768.0M |
| 2025-01-17 | 1.14 | 1.14 | 1.13 | 1.14 | 1,057.9M |
| 2025-01-16 | 1.14 | 1.15 | 1.13 | 1.14 | 1,396.8M |
| 2025-01-15 | 1.12 | 1.13 | 1.12 | 1.13 | 925.3M |
| 2025-01-14 | 1.10 | 1.13 | 1.10 | 1.12 | 1,768.5M |
| 2025-01-13 | 1.10 | 1.10 | 1.08 | 1.09 | 1,021.0M |
| 2025-01-10 | 1.13 | 1.13 | 1.11 | 1.11 | 1,064.3M |
| 2025-01-09 | 1.12 | 1.13 | 1.11 | 1.12 | 1,136.2M |
| 2025-01-08 | 1.13 | 1.14 | 1.11 | 1.12 | 1,668.5M |
| 2025-01-07 | 1.15 | 1.15 | 1.12 | 1.12 | 2,530.9M |
| 2025-01-06 | 1.17 | 1.18 | 1.16 | 1.17 | 997.8M |
| 2025-01-03 | 1.17 | 1.18 | 1.16 | 1.17 | 1,499.7M |
| 2025-01-02 | 1.17 | 1.18 | 1.16 | 1.16 | 1,537.0M |