1.66
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 | 1.72 | 1.66 | 1.66 | 202.8M |
| 2025-09-25 | 1.67 | 1.75 | 1.66 | 1.73 | 187.7M |
| 2025-09-24 | 1.62 | 1.68 | 1.61 | 1.67 | 127.3M |
| 2025-09-23 | 1.68 | 1.69 | 1.60 | 1.64 | 140.9M |
| 2025-09-22 | 1.63 | 1.65 | 1.60 | 1.65 | 115.7M |
| 2025-09-19 | 1.63 | 1.65 | 1.61 | 1.63 | 123.9M |
| 2025-09-18 | 1.64 | 1.68 | 1.61 | 1.64 | 150.9M |
| 2025-09-17 | 1.64 | 1.64 | 1.60 | 1.64 | 102.2M |
| 2025-09-16 | 1.61 | 1.64 | 1.61 | 1.64 | 113.3M |
| 2025-09-15 | 1.62 | 1.63 | 1.60 | 1.62 | 167.4M |
| 2025-09-12 | 1.63 | 1.66 | 1.62 | 1.63 | 178.3M |
| 2025-09-11 | 1.57 | 1.65 | 1.55 | 1.64 | 215.7M |
| 2025-09-10 | 1.53 | 1.55 | 1.51 | 1.54 | 158.8M |
| 2025-09-09 | 1.53 | 1.53 | 1.48 | 1.50 | 107.2M |
| 2025-09-08 | 1.56 | 1.56 | 1.50 | 1.54 | 222.6M |
| 2025-09-05 | 1.50 | 1.57 | 1.48 | 1.57 | 226.5M |
| 2025-09-04 | 1.62 | 1.63 | 1.47 | 1.50 | 215.3M |
| 2025-09-03 | 1.61 | 1.64 | 1.58 | 1.60 | 147.2M |
| 2025-09-02 | 1.70 | 1.70 | 1.59 | 1.61 | 205.1M |
| 2025-09-01 | 1.67 | 1.71 | 1.65 | 1.70 | 157.3M |
| 2025-08-29 | 1.67 | 1.67 | 1.62 | 1.65 | 153.7M |
| 2025-08-28 | 1.58 | 1.68 | 1.58 | 1.68 | 207.5M |
| 2025-08-27 | 1.61 | 1.67 | 1.59 | 1.59 | 221.2M |
| 2025-08-26 | 1.59 | 1.61 | 1.58 | 1.59 | 129.6M |
| 2025-08-25 | 1.59 | 1.61 | 1.56 | 1.60 | 188.8M |
| 2025-08-22 | 1.47 | 1.55 | 1.47 | 1.55 | 161.5M |
| 2025-08-21 | 1.48 | 1.49 | 1.46 | 1.47 | 115.4M |
| 2025-08-20 | 1.44 | 1.48 | 1.42 | 1.48 | 148.9M |
| 2025-08-19 | 1.45 | 1.47 | 1.43 | 1.46 | 130.9M |
| 2025-08-18 | 1.40 | 1.46 | 1.40 | 1.45 | 170.4M |
| 2025-08-15 | 1.37 | 1.40 | 1.37 | 1.39 | 132.3M |
| 2025-08-14 | 1.39 | 1.41 | 1.37 | 1.37 | 284.7M |
| 2025-08-13 | 1.34 | 1.39 | 1.34 | 1.39 | 197.9M |
| 2025-08-12 | 1.33 | 1.34 | 1.31 | 1.34 | 109.0M |
| 2025-08-11 | 1.30 | 1.33 | 1.30 | 1.33 | 132.0M |
| 2025-08-08 | 1.33 | 1.33 | 1.30 | 1.30 | 140.9M |
| 2025-08-07 | 1.34 | 1.35 | 1.31 | 1.33 | 120.0M |
| 2025-08-06 | 1.32 | 1.34 | 1.32 | 1.34 | 110.6M |
| 2025-08-05 | 1.33 | 1.34 | 1.31 | 1.33 | 122.9M |
| 2025-08-04 | 1.30 | 1.33 | 1.30 | 1.33 | 124.4M |
| 2025-08-01 | 1.33 | 1.33 | 1.29 | 1.32 | 177.7M |
| 2025-07-31 | 1.32 | 1.36 | 1.32 | 1.33 | 273.4M |
| 2025-07-30 | 1.32 | 1.32 | 1.30 | 1.31 | 133.9M |
| 2025-07-29 | 1.30 | 1.33 | 1.29 | 1.33 | 141.6M |
| 2025-07-28 | 1.30 | 1.31 | 1.28 | 1.30 | 155.5M |
| 2025-07-25 | 1.28 | 1.30 | 1.28 | 1.30 | 180.9M |
| 2025-07-24 | 1.27 | 1.28 | 1.27 | 1.28 | 145.0M |
| 2025-07-23 | 1.26 | 1.28 | 1.25 | 1.27 | 128.0M |
| 2025-07-22 | 1.28 | 1.28 | 1.26 | 1.27 | 148.4M |
| 2025-07-21 | 1.28 | 1.29 | 1.27 | 1.28 | 134.9M |
| 2025-07-18 | 1.29 | 1.31 | 1.28 | 1.29 | 166.6M |
| 2025-07-17 | 1.24 | 1.28 | 1.24 | 1.28 | 150.4M |
| 2025-07-16 | 1.26 | 1.28 | 1.25 | 1.25 | 256.0M |
| 2025-07-15 | 1.20 | 1.26 | 1.20 | 1.26 | 362.4M |
| 2025-07-14 | 1.19 | 1.20 | 1.18 | 1.19 | 95.4M |
| 2025-07-11 | 1.18 | 1.20 | 1.17 | 1.19 | 155.5M |
| 2025-07-10 | 1.18 | 1.18 | 1.17 | 1.18 | 113.1M |
| 2025-07-09 | 1.19 | 1.19 | 1.18 | 1.18 | 92.9M |
| 2025-07-08 | 1.15 | 1.19 | 1.15 | 1.19 | 143.5M |
| 2025-07-07 | 1.16 | 1.17 | 1.15 | 1.16 | 101.0M |
| 2025-07-04 | 1.17 | 1.18 | 1.17 | 1.17 | 160.8M |
| 2025-07-03 | 1.16 | 1.17 | 1.16 | 1.17 | 83.3M |
| 2025-07-02 | 1.18 | 1.18 | 1.15 | 1.16 | 115.1M |
| 2025-07-01 | 1.19 | 1.19 | 1.17 | 1.18 | 113.8M |
| 2025-06-30 | 1.18 | 1.20 | 1.18 | 1.20 | 142.8M |
| 2025-06-27 | 1.16 | 1.19 | 1.16 | 1.18 | 174.9M |
| 2025-06-26 | 1.16 | 1.18 | 1.16 | 1.17 | 252.4M |
| 2025-06-25 | 1.13 | 1.16 | 1.13 | 1.16 | 182.0M |
| 2025-06-24 | 1.11 | 1.13 | 1.11 | 1.13 | 132.3M |
| 2025-06-23 | 1.09 | 1.11 | 1.09 | 1.11 | 100.4M |
| 2025-06-20 | 1.11 | 1.12 | 1.10 | 1.10 | 121.5M |
| 2025-06-19 | 1.13 | 1.14 | 1.12 | 1.12 | 126.5M |
| 2025-06-18 | 1.12 | 1.13 | 1.12 | 1.13 | 92.5M |
| 2025-06-17 | 1.13 | 1.13 | 1.12 | 1.12 | 80.7M |
| 2025-06-16 | 1.11 | 1.13 | 1.11 | 1.13 | 145.4M |
| 2025-06-13 | 1.12 | 1.13 | 1.11 | 1.11 | 145.7M |
| 2025-06-12 | 1.13 | 1.14 | 1.12 | 1.13 | 114.7M |
| 2025-06-11 | 1.13 | 1.14 | 1.13 | 1.13 | 145.1M |
| 2025-06-10 | 1.16 | 1.17 | 1.12 | 1.14 | 251.3M |
| 2025-06-09 | 1.15 | 1.16 | 1.15 | 1.16 | 132.2M |
| 2025-06-06 | 1.15 | 1.15 | 1.14 | 1.15 | 153.2M |
| 2025-06-05 | 1.12 | 1.15 | 1.12 | 1.14 | 248.7M |
| 2025-06-04 | 1.10 | 1.12 | 1.10 | 1.11 | 119.4M |
| 2025-06-03 | 1.09 | 1.11 | 1.09 | 1.10 | 121.0M |
| 2025-05-30 | 1.11 | 1.11 | 1.09 | 1.10 | 125.3M |
| 2025-05-29 | 1.09 | 1.12 | 1.09 | 1.11 | 257.0M |
| 2025-05-28 | 1.09 | 1.10 | 1.08 | 1.09 | 101.2M |
| 2025-05-27 | 1.10 | 1.10 | 1.09 | 1.09 | 147.2M |
| 2025-05-26 | 1.09 | 1.10 | 1.09 | 1.10 | 235.7M |
| 2025-05-23 | 1.10 | 1.11 | 1.08 | 1.08 | 169.9M |
| 2025-05-22 | 1.11 | 1.12 | 1.10 | 1.10 | 96.4M |
| 2025-05-21 | 1.12 | 1.12 | 1.11 | 1.11 | 101.1M |
| 2025-05-20 | 1.12 | 1.13 | 1.11 | 1.12 | 172.6M |
| 2025-05-19 | 1.12 | 1.12 | 1.11 | 1.12 | 121.6M |
| 2025-05-16 | 1.12 | 1.13 | 1.12 | 1.12 | 99.3M |
| 2025-05-15 | 1.16 | 1.16 | 1.12 | 1.12 | 291.0M |
| 2025-05-14 | 1.16 | 1.17 | 1.15 | 1.17 | 282.2M |
| 2025-05-13 | 1.17 | 1.17 | 1.15 | 1.16 | 186.8M |
| 2025-05-12 | 1.15 | 1.16 | 1.15 | 1.16 | 184.4M |
| 2025-05-09 | 1.16 | 1.16 | 1.14 | 1.14 | 340.7M |
| 2025-05-08 | 1.15 | 1.17 | 1.15 | 1.17 | 155.3M |
| 2025-05-07 | 1.18 | 1.18 | 1.14 | 1.15 | 256.8M |
| 2025-05-06 | 1.14 | 1.16 | 1.14 | 1.16 | 227.6M |
| 2025-04-30 | 1.10 | 1.12 | 1.09 | 1.12 | 225.3M |
| 2025-04-29 | 1.08 | 1.10 | 1.07 | 1.09 | 95.5M |
| 2025-04-28 | 1.09 | 1.10 | 1.09 | 1.09 | 140.2M |
| 2025-04-25 | 1.08 | 1.10 | 1.08 | 1.09 | 333.5M |
| 2025-04-24 | 1.10 | 1.10 | 1.07 | 1.08 | 292.4M |
| 2025-04-23 | 1.10 | 1.12 | 1.10 | 1.11 | 173.7M |
| 2025-04-22 | 1.11 | 1.11 | 1.09 | 1.09 | 288.2M |
| 2025-04-21 | 1.08 | 1.11 | 1.07 | 1.11 | 152.7M |
| 2025-04-18 | 1.08 | 1.09 | 1.07 | 1.08 | 113.0M |
| 2025-04-17 | 1.07 | 1.10 | 1.07 | 1.08 | 127.6M |
| 2025-04-16 | 1.09 | 1.09 | 1.06 | 1.07 | 116.3M |
| 2025-04-15 | 1.10 | 1.10 | 1.08 | 1.09 | 120.7M |
| 2025-04-14 | 1.11 | 1.12 | 1.10 | 1.10 | 171.5M |
| 2025-04-11 | 1.07 | 1.11 | 1.07 | 1.09 | 209.2M |
| 2025-04-10 | 1.09 | 1.11 | 1.08 | 1.08 | 257.6M |
| 2025-04-09 | 1.00 | 1.07 | 0.98 | 1.06 | 249.9M |
| 2025-04-08 | 1.03 | 1.05 | 0.99 | 1.02 | 307.4M |
| 2025-04-07 | 1.07 | 1.10 | 1.05 | 1.05 | 310.4M |
| 2025-04-03 | 1.16 | 1.18 | 1.15 | 1.16 | 179.6M |
| 2025-04-02 | 1.17 | 1.19 | 1.17 | 1.18 | 214.5M |
| 2025-04-01 | 1.18 | 1.19 | 1.17 | 1.17 | 255.7M |
| 2025-03-31 | 1.16 | 1.18 | 1.15 | 1.18 | 340.3M |
| 2025-03-28 | 1.18 | 1.19 | 1.18 | 1.18 | 177.2M |
| 2025-03-27 | 1.18 | 1.20 | 1.17 | 1.18 | 245.1M |
| 2025-03-26 | 1.19 | 1.20 | 1.18 | 1.19 | 196.8M |
| 2025-03-25 | 1.21 | 1.22 | 1.18 | 1.19 | 240.0M |
| 2025-03-24 | 1.22 | 1.23 | 1.19 | 1.21 | 280.7M |
| 2025-03-21 | 1.26 | 1.26 | 1.22 | 1.22 | 327.4M |
| 2025-03-20 | 1.28 | 1.29 | 1.26 | 1.27 | 295.1M |
| 2025-03-19 | 1.31 | 1.31 | 1.28 | 1.29 | 276.0M |
| 2025-03-18 | 1.31 | 1.33 | 1.30 | 1.31 | 262.9M |
| 2025-03-17 | 1.31 | 1.32 | 1.30 | 1.30 | 184.5M |
| 2025-03-14 | 1.28 | 1.31 | 1.27 | 1.31 | 308.7M |
| 2025-03-13 | 1.32 | 1.32 | 1.28 | 1.29 | 436.7M |
| 2025-03-12 | 1.33 | 1.35 | 1.32 | 1.32 | 399.2M |
| 2025-03-11 | 1.29 | 1.32 | 1.29 | 1.32 | 250.7M |
| 2025-03-10 | 1.34 | 1.34 | 1.30 | 1.31 | 392.8M |
| 2025-03-07 | 1.37 | 1.37 | 1.33 | 1.34 | 492.3M |
| 2025-03-06 | 1.32 | 1.37 | 1.32 | 1.37 | 516.5M |
| 2025-03-05 | 1.29 | 1.30 | 1.27 | 1.30 | 274.2M |
| 2025-03-04 | 1.25 | 1.28 | 1.24 | 1.28 | 268.4M |
| 2025-03-03 | 1.27 | 1.29 | 1.24 | 1.27 | 349.5M |
| 2025-02-28 | 1.33 | 1.33 | 1.26 | 1.26 | 485.8M |
| 2025-02-27 | 1.39 | 1.39 | 1.32 | 1.35 | 571.1M |
| 2025-02-26 | 1.38 | 1.39 | 1.36 | 1.39 | 435.1M |
| 2025-02-25 | 1.36 | 1.42 | 1.36 | 1.38 | 527.9M |
| 2025-02-24 | 1.42 | 1.44 | 1.39 | 1.41 | 447.9M |
| 2025-02-21 | 1.35 | 1.43 | 1.33 | 1.43 | 672.5M |
| 2025-02-20 | 1.32 | 1.33 | 1.30 | 1.33 | 248.4M |
| 2025-02-19 | 1.31 | 1.33 | 1.29 | 1.33 | 404.6M |
| 2025-02-18 | 1.34 | 1.35 | 1.29 | 1.30 | 326.4M |
| 2025-02-17 | 1.37 | 1.38 | 1.33 | 1.35 | 359.4M |
| 2025-02-14 | 1.26 | 1.33 | 1.26 | 1.33 | 332.4M |
| 2025-02-13 | 1.29 | 1.29 | 1.26 | 1.27 | 295.2M |
| 2025-02-12 | 1.25 | 1.29 | 1.25 | 1.29 | 254.9M |
| 2025-02-11 | 1.26 | 1.28 | 1.24 | 1.25 | 243.0M |
| 2025-02-10 | 1.24 | 1.27 | 1.24 | 1.27 | 326.7M |
| 2025-02-07 | 1.19 | 1.26 | 1.19 | 1.23 | 247.5M |
| 2025-02-06 | 1.15 | 1.19 | 1.14 | 1.19 | 122.9M |
| 2025-02-05 | 1.12 | 1.17 | 1.11 | 1.15 | 187.0M |
| 2025-01-27 | 1.14 | 1.14 | 1.09 | 1.09 | 75.3M |
| 2025-01-24 | 1.07 | 1.12 | 1.07 | 1.12 | 79.9M |
| 2025-01-23 | 1.09 | 1.12 | 1.07 | 1.08 | 81.8M |
| 2025-01-22 | 1.07 | 1.09 | 1.07 | 1.08 | 84.4M |
| 2025-01-21 | 1.07 | 1.08 | 1.06 | 1.08 | 62.3M |
| 2025-01-20 | 1.07 | 1.07 | 1.06 | 1.06 | 53.9M |
| 2025-01-17 | 1.05 | 1.07 | 1.04 | 1.06 | 59.0M |
| 2025-01-16 | 1.05 | 1.08 | 1.04 | 1.05 | 66.8M |
| 2025-01-15 | 1.05 | 1.06 | 1.04 | 1.04 | 45.7M |
| 2025-01-14 | 1.00 | 1.06 | 1.00 | 1.05 | 78.4M |
| 2025-01-13 | 0.97 | 1.01 | 0.97 | 1.00 | 57.8M |
| 2025-01-10 | 1.02 | 1.03 | 0.99 | 1.00 | 70.0M |
| 2025-01-09 | 1.01 | 1.03 | 1.01 | 1.02 | 49.9M |
| 2025-01-08 | 1.02 | 1.03 | 0.98 | 1.02 | 83.5M |
| 2025-01-07 | 1.01 | 1.03 | 1.00 | 1.03 | 63.4M |
| 2025-01-06 | 1.01 | 1.03 | 0.99 | 1.00 | 59.5M |
| 2025-01-03 | 1.06 | 1.06 | 1.01 | 1.01 | 127.1M |
| 2025-01-02 | 1.10 | 1.10 | 1.04 | 1.05 | 80.1M |