4.48
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 3.68 | 3.71 | 3.68 | 3.69 | 108.2M |
| 2022-12-29 | 3.67 | 3.69 | 3.66 | 3.67 | 116.8M |
| 2022-12-28 | 3.69 | 3.70 | 3.67 | 3.69 | 31.5M |
| 2022-12-27 | 3.68 | 3.71 | 3.67 | 3.70 | 28.5M |
| 2022-12-26 | 3.64 | 3.67 | 3.64 | 3.66 | 74.6M |
| 2022-12-23 | 3.64 | 3.66 | 3.63 | 3.64 | 58.1M |
| 2022-12-22 | 3.66 | 3.69 | 3.64 | 3.65 | 59.5M |
| 2022-12-21 | 3.65 | 3.67 | 3.64 | 3.65 | 71.9M |
| 2022-12-20 | 3.69 | 3.71 | 3.63 | 3.65 | 54.6M |
| 2022-12-19 | 3.76 | 3.77 | 3.69 | 3.71 | 30.6M |
| 2022-12-16 | 3.75 | 3.77 | 3.74 | 3.76 | 24.4M |
| 2022-12-15 | 3.76 | 3.77 | 3.73 | 3.76 | 24.7M |
| 2022-12-14 | 3.76 | 3.77 | 3.74 | 3.76 | 44.3M |
| 2022-12-13 | 3.76 | 3.77 | 3.74 | 3.75 | 26.5M |
| 2022-12-12 | 3.79 | 3.79 | 3.75 | 3.76 | 25.2M |
| 2022-12-09 | 3.72 | 3.81 | 3.72 | 3.80 | 35.6M |
| 2022-12-08 | 3.76 | 3.77 | 3.75 | 3.76 | 27.2M |
| 2022-12-07 | 3.76 | 3.80 | 3.75 | 3.76 | 29.5M |
| 2022-12-06 | 3.73 | 3.79 | 3.73 | 3.77 | 38.6M |
| 2022-12-05 | 3.72 | 3.75 | 3.70 | 3.75 | 38.5M |
| 2022-12-02 | 3.70 | 3.71 | 3.68 | 3.68 | 24.2M |
| 2022-12-01 | 3.70 | 3.75 | 3.70 | 3.70 | 42.3M |
| 2022-11-30 | 3.66 | 3.68 | 3.65 | 3.66 | 37.9M |
| 2022-11-29 | 3.56 | 3.66 | 3.56 | 3.66 | 44.1M |
| 2022-11-28 | 3.55 | 3.56 | 3.49 | 3.55 | 37.3M |
| 2022-11-25 | 3.57 | 3.61 | 3.56 | 3.59 | 29.9M |
| 2022-11-24 | 3.60 | 3.62 | 3.57 | 3.57 | 29.9M |
| 2022-11-23 | 3.59 | 3.61 | 3.57 | 3.59 | 31.4M |
| 2022-11-22 | 3.58 | 3.62 | 3.56 | 3.59 | 26.7M |
| 2022-11-21 | 3.60 | 3.60 | 3.55 | 3.59 | 29.7M |
| 2022-11-18 | 3.63 | 3.65 | 3.61 | 3.62 | 30.1M |
| 2022-11-17 | 3.64 | 3.64 | 3.59 | 3.63 | 33.3M |
| 2022-11-16 | 3.67 | 3.68 | 3.64 | 3.64 | 33.2M |
| 2022-11-15 | 3.60 | 3.68 | 3.59 | 3.67 | 34.6M |
| 2022-11-14 | 3.62 | 3.66 | 3.59 | 3.60 | 76.0M |
| 2022-11-11 | 3.60 | 3.64 | 3.56 | 3.60 | 43.1M |
| 2022-11-10 | 3.50 | 3.52 | 3.49 | 3.51 | 30.3M |
| 2022-11-09 | 3.57 | 3.58 | 3.52 | 3.53 | 26.8M |
| 2022-11-08 | 3.58 | 3.59 | 3.54 | 3.57 | 23.7M |
| 2022-11-07 | 3.54 | 3.60 | 3.54 | 3.59 | 42.3M |
| 2022-11-04 | 3.46 | 3.59 | 3.46 | 3.58 | 54.5M |
| 2022-11-03 | 3.46 | 3.49 | 3.45 | 3.47 | 29.4M |
| 2022-11-02 | 3.45 | 3.52 | 3.44 | 3.49 | 44.6M |
| 2022-11-01 | 3.34 | 3.46 | 3.34 | 3.46 | 45.8M |
| 2022-10-31 | 3.37 | 3.38 | 3.32 | 3.34 | 76.0M |
| 2022-10-28 | 3.46 | 3.46 | 3.37 | 3.38 | 52.3M |
| 2022-10-27 | 3.49 | 3.51 | 3.46 | 3.46 | 36.1M |
| 2022-10-26 | 3.46 | 3.52 | 3.45 | 3.47 | 36.4M |
| 2022-10-25 | 3.47 | 3.50 | 3.42 | 3.45 | 38.1M |
| 2022-10-24 | 3.57 | 3.59 | 3.45 | 3.48 | 58.3M |
| 2022-10-21 | 3.58 | 3.59 | 3.55 | 3.56 | 23.6M |
| 2022-10-20 | 3.58 | 3.62 | 3.55 | 3.58 | 26.4M |
| 2022-10-19 | 3.64 | 3.65 | 3.59 | 3.59 | 27.6M |
| 2022-10-18 | 3.66 | 3.67 | 3.64 | 3.65 | 26.3M |
| 2022-10-17 | 3.64 | 3.65 | 3.62 | 3.65 | 25.3M |
| 2022-10-14 | 3.60 | 3.66 | 3.59 | 3.65 | 31.3M |
| 2022-10-13 | 3.58 | 3.60 | 3.56 | 3.57 | 74.1M |
| 2022-10-12 | 3.54 | 3.59 | 3.48 | 3.59 | 44.2M |
| 2022-10-11 | 3.55 | 3.56 | 3.52 | 3.55 | 28.9M |
| 2022-10-10 | 3.63 | 3.63 | 3.53 | 3.55 | 46.9M |
| 2022-09-30 | 3.64 | 3.66 | 3.61 | 3.63 | 35.8M |
| 2022-09-29 | 3.66 | 3.68 | 3.62 | 3.64 | 40.7M |
| 2022-09-28 | 3.68 | 3.68 | 3.64 | 3.64 | 32.2M |
| 2022-09-27 | 3.65 | 3.70 | 3.64 | 3.69 | 33.2M |
| 2022-09-26 | 3.65 | 3.70 | 3.64 | 3.65 | 39.5M |
| 2022-09-23 | 3.68 | 3.69 | 3.64 | 3.67 | 43.3M |
| 2022-09-22 | 3.69 | 3.71 | 3.67 | 3.68 | 28.5M |
| 2022-09-21 | 3.73 | 3.73 | 3.69 | 3.71 | 30.1M |
| 2022-09-20 | 3.75 | 3.76 | 3.72 | 3.73 | 26.2M |
| 2022-09-19 | 3.74 | 3.75 | 3.72 | 3.73 | 30.0M |
| 2022-09-16 | 3.81 | 3.82 | 3.74 | 3.75 | 56.3M |
| 2022-09-15 | 3.87 | 3.88 | 3.80 | 3.82 | 36.0M |
| 2022-09-14 | 3.87 | 3.89 | 3.85 | 3.86 | 23.2M |
| 2022-09-13 | 3.89 | 3.92 | 3.89 | 3.90 | 28.4M |
| 2022-09-09 | 3.84 | 3.90 | 3.84 | 3.89 | 32.3M |
| 2022-09-08 | 3.85 | 3.86 | 3.83 | 3.84 | 29.9M |
| 2022-09-07 | 3.84 | 3.86 | 3.83 | 3.85 | 27.2M |
| 2022-09-06 | 3.82 | 3.85 | 3.81 | 3.85 | 29.4M |
| 2022-09-05 | 3.82 | 3.82 | 3.78 | 3.82 | 22.3M |
| 2022-09-02 | 3.86 | 3.89 | 3.80 | 3.83 | 35.7M |
| 2022-09-01 | 3.87 | 3.89 | 3.84 | 3.85 | 31.7M |
| 2022-08-31 | 3.86 | 3.91 | 3.85 | 3.87 | 32.9M |
| 2022-08-30 | 1.94 | 1.94 | 1.92 | 1.93 | 57.1M |
| 2022-08-29 | 1.94 | 1.94 | 1.93 | 1.94 | 45.2M |
| 2022-08-26 | 1.95 | 1.96 | 1.95 | 1.95 | 40.2M |
| 2022-08-25 | 1.94 | 1.96 | 1.93 | 1.95 | 58.2M |
| 2022-08-24 | 1.97 | 1.98 | 1.93 | 1.94 | 65.5M |
| 2022-08-23 | 1.98 | 1.99 | 1.96 | 1.97 | 44.8M |
| 2022-08-22 | 1.97 | 1.99 | 1.96 | 1.98 | 42.2M |
| 2022-08-19 | 1.98 | 1.99 | 1.97 | 1.97 | 39.6M |
| 2022-08-18 | 2.00 | 2.00 | 1.98 | 1.98 | 44.1M |
| 2022-08-17 | 1.98 | 2.00 | 1.97 | 2.00 | 42.1M |
| 2022-08-16 | 1.98 | 2.00 | 1.97 | 1.98 | 45.1M |
| 2022-08-15 | 1.98 | 2.00 | 1.98 | 1.98 | 33.0M |
| 2022-08-12 | 1.99 | 1.99 | 1.98 | 1.99 | 39.4M |
| 2022-08-11 | 1.96 | 1.99 | 1.95 | 1.99 | 40.8M |
| 2022-08-10 | 1.97 | 1.97 | 1.94 | 1.95 | 50.0M |
| 2022-08-09 | 1.97 | 1.97 | 1.96 | 1.97 | 44.6M |
| 2022-08-08 | 1.97 | 1.97 | 1.96 | 1.97 | 33.7M |
| 2022-08-05 | 1.94 | 1.97 | 1.94 | 1.97 | 71.6M |
| 2022-08-04 | 1.93 | 1.94 | 1.93 | 1.94 | 48.2M |
| 2022-08-03 | 1.95 | 1.97 | 1.92 | 1.93 | 84.6M |
| 2022-08-02 | 1.96 | 1.97 | 1.93 | 1.95 | 162.1M |
| 2022-08-01 | 1.97 | 1.98 | 1.95 | 1.98 | 59.5M |
| 2022-07-29 | 2.00 | 2.01 | 1.97 | 1.97 | 82.0M |
| 2022-07-28 | 2.00 | 2.02 | 2.00 | 2.00 | 70.8M |
| 2022-07-27 | 2.01 | 2.01 | 1.99 | 2.00 | 47.5M |
| 2022-07-26 | 1.99 | 2.02 | 1.99 | 2.01 | 50.3M |
| 2022-07-25 | 2.00 | 2.00 | 1.99 | 1.99 | 54.5M |
| 2022-07-22 | 2.01 | 2.02 | 1.99 | 2.00 | 61.9M |
| 2022-07-21 | 2.02 | 2.03 | 2.00 | 2.00 | 54.8M |
| 2022-07-20 | 2.03 | 2.03 | 2.02 | 2.02 | 59.2M |
| 2022-07-19 | 2.03 | 2.03 | 2.00 | 2.02 | 46.4M |
| 2022-07-18 | 2.01 | 2.04 | 2.00 | 2.03 | 64.2M |
| 2022-07-15 | 2.04 | 2.05 | 2.00 | 2.01 | 64.7M |
| 2022-07-14 | 2.03 | 2.05 | 2.03 | 2.04 | 56.2M |
| 2022-07-13 | 2.03 | 2.04 | 2.02 | 2.04 | 55.6M |
| 2022-07-12 | 2.05 | 2.06 | 2.03 | 2.03 | 63.6M |
| 2022-07-11 | 2.08 | 2.08 | 2.04 | 2.05 | 120.3M |
| 2022-07-08 | 2.09 | 2.11 | 2.08 | 2.08 | 73.2M |
| 2022-07-07 | 2.07 | 2.09 | 2.07 | 2.09 | 51.7M |
| 2022-07-06 | 2.10 | 2.10 | 2.07 | 2.08 | 67.0M |
| 2022-07-05 | 2.11 | 2.13 | 2.08 | 2.11 | 65.5M |
| 2022-07-04 | 2.09 | 2.11 | 2.08 | 2.11 | 72.5M |
| 2022-07-01 | 2.10 | 2.11 | 2.09 | 2.10 | 55.8M |
| 2022-06-30 | 2.08 | 2.12 | 2.08 | 2.10 | 71.2M |
| 2022-06-29 | 2.10 | 2.11 | 2.07 | 2.08 | 129.9M |
| 2022-06-28 | 2.08 | 2.11 | 2.07 | 2.10 | 137.9M |
| 2022-06-27 | 2.06 | 2.10 | 2.06 | 2.08 | 73.4M |
| 2022-06-24 | 2.04 | 2.07 | 2.04 | 2.06 | 58.3M |
| 2022-06-23 | 2.00 | 2.04 | 2.00 | 2.04 | 72.6M |
| 2022-06-22 | 2.03 | 2.03 | 2.00 | 2.00 | 70.7M |
| 2022-06-21 | 2.02 | 2.04 | 2.01 | 2.03 | 104.9M |
| 2022-06-20 | 2.01 | 2.05 | 2.01 | 2.03 | 115.4M |
| 2022-06-17 | 1.98 | 2.02 | 1.97 | 2.01 | 68.2M |
| 2022-06-16 | 2.00 | 2.01 | 1.98 | 1.99 | 76.4M |
| 2022-06-15 | 1.98 | 2.03 | 1.97 | 2.00 | 85.4M |
| 2022-06-14 | 1.94 | 1.98 | 1.92 | 1.98 | 90.2M |
| 2022-06-13 | 1.97 | 1.97 | 1.95 | 1.96 | 69.2M |
| 2022-06-10 | 1.94 | 1.99 | 1.94 | 1.98 | 62.0M |
| 2022-06-09 | 1.97 | 1.97 | 1.95 | 1.95 | 74.4M |
| 2022-06-08 | 1.95 | 1.97 | 1.94 | 1.97 | 73.5M |
| 2022-06-07 | 1.94 | 1.96 | 1.94 | 1.95 | 69.2M |
| 2022-06-06 | 1.91 | 1.95 | 1.89 | 1.94 | 71.4M |
| 2022-06-02 | 1.90 | 1.92 | 1.89 | 1.91 | 99.0M |
| 2022-06-01 | 1.91 | 1.91 | 1.89 | 1.91 | 62.9M |
| 2022-05-31 | 1.88 | 1.91 | 1.87 | 1.91 | 76.1M |
| 2022-05-30 | 1.87 | 1.89 | 1.87 | 1.88 | 70.1M |
| 2022-05-27 | 1.87 | 1.89 | 1.86 | 1.87 | 81.5M |
| 2022-05-26 | 1.86 | 1.88 | 1.83 | 1.86 | 56.0M |
| 2022-05-25 | 1.84 | 1.86 | 1.84 | 1.86 | 56.8M |
| 2022-05-24 | 1.89 | 1.89 | 1.85 | 1.85 | 76.3M |
| 2022-05-23 | 1.90 | 1.90 | 1.87 | 1.89 | 57.8M |
| 2022-05-20 | 1.86 | 1.90 | 1.86 | 1.90 | 102.6M |
| 2022-05-19 | 1.84 | 1.86 | 1.84 | 1.86 | 79.2M |
| 2022-05-18 | 1.87 | 1.87 | 1.85 | 1.86 | 66.9M |
| 2022-05-17 | 1.84 | 1.87 | 1.84 | 1.86 | 49.3M |
| 2022-05-16 | 1.86 | 1.87 | 1.84 | 1.84 | 59.9M |
| 2022-05-13 | 1.85 | 1.86 | 1.84 | 1.86 | 56.4M |
| 2022-05-12 | 1.84 | 1.86 | 1.83 | 1.84 | 63.1M |
| 2022-05-11 | 1.83 | 1.88 | 1.83 | 1.85 | 96.0M |
| 2022-05-10 | 1.78 | 1.83 | 1.77 | 1.83 | 74.6M |
| 2022-05-09 | 1.82 | 1.82 | 1.79 | 1.81 | 91.3M |
| 2022-05-06 | 1.85 | 1.85 | 1.82 | 1.82 | 62.0M |
| 2022-05-05 | 1.87 | 1.88 | 1.86 | 1.87 | 61.9M |
| 2022-04-29 | 1.83 | 1.87 | 1.82 | 1.87 | 115.3M |
| 2022-04-28 | 1.80 | 1.83 | 1.80 | 1.83 | 112.1M |
| 2022-04-27 | 1.76 | 1.81 | 1.75 | 1.81 | 101.6M |
| 2022-04-26 | 1.78 | 1.80 | 1.76 | 1.76 | 120.6M |
| 2022-04-25 | 1.85 | 1.85 | 1.78 | 1.78 | 173.6M |
| 2022-04-22 | 1.85 | 1.88 | 1.84 | 1.87 | 64.8M |
| 2022-04-21 | 1.88 | 1.90 | 1.85 | 1.86 | 121.9M |
| 2022-04-20 | 1.93 | 1.93 | 1.89 | 1.90 | 83.1M |
| 2022-04-19 | 1.94 | 1.95 | 1.91 | 1.93 | 45.2M |
| 2022-04-18 | 1.94 | 1.94 | 1.92 | 1.94 | 76.7M |
| 2022-04-15 | 1.94 | 1.96 | 1.93 | 1.95 | 42.9M |
| 2022-04-14 | 1.94 | 1.96 | 1.94 | 1.95 | 67.1M |
| 2022-04-13 | 1.94 | 1.95 | 1.93 | 1.93 | 86.6M |
| 2022-04-12 | 1.91 | 1.95 | 1.90 | 1.94 | 62.4M |
| 2022-04-11 | 1.97 | 1.97 | 1.91 | 1.91 | 110.1M |
| 2022-04-08 | 1.96 | 1.97 | 1.95 | 1.97 | 42.5M |
| 2022-04-07 | 1.98 | 1.99 | 1.95 | 1.96 | 70.8M |
| 2022-04-06 | 1.98 | 1.99 | 1.97 | 1.98 | 87.8M |
| 2022-04-01 | 1.95 | 2.00 | 1.95 | 1.99 | 82.0M |
| 2022-03-31 | 1.97 | 1.98 | 1.96 | 1.96 | 58.2M |
| 2022-03-30 | 1.93 | 1.98 | 1.93 | 1.98 | 58.1M |
| 2022-03-29 | 1.93 | 1.94 | 1.92 | 1.92 | 46.9M |
| 2022-03-28 | 1.93 | 1.95 | 1.90 | 1.93 | 55.8M |
| 2022-03-25 | 1.98 | 1.98 | 1.94 | 1.94 | 51.5M |
| 2022-03-24 | 1.98 | 1.99 | 1.96 | 1.98 | 39.7M |
| 2022-03-23 | 1.99 | 2.00 | 1.97 | 1.99 | 35.1M |
| 2022-03-22 | 1.97 | 2.00 | 1.97 | 1.98 | 40.6M |
| 2022-03-21 | 1.99 | 1.99 | 1.97 | 1.98 | 98.2M |
| 2022-03-18 | 1.97 | 1.99 | 1.95 | 1.98 | 60.6M |
| 2022-03-17 | 1.96 | 2.00 | 1.95 | 1.97 | 139.7M |
| 2022-03-16 | 1.89 | 1.94 | 1.83 | 1.94 | 195.7M |
| 2022-03-15 | 1.92 | 1.94 | 1.85 | 1.86 | 126.6M |
| 2022-03-14 | 1.98 | 1.99 | 1.94 | 1.95 | 143.1M |
| 2022-03-11 | 1.97 | 2.01 | 1.94 | 2.01 | 102.7M |
| 2022-03-10 | 2.00 | 2.01 | 1.99 | 1.99 | 106.4M |
| 2022-03-09 | 1.98 | 2.00 | 1.90 | 1.97 | 128.4M |
| 2022-03-08 | 2.02 | 2.04 | 1.98 | 1.98 | 80.5M |
| 2022-03-07 | 2.08 | 2.08 | 2.02 | 2.02 | 63.9M |
| 2022-03-04 | 2.11 | 2.11 | 2.09 | 2.09 | 61.0M |
| 2022-03-03 | 2.14 | 2.14 | 2.11 | 2.12 | 33.2M |
| 2022-03-02 | 2.14 | 2.14 | 2.12 | 2.13 | 42.6M |
| 2022-03-01 | 2.13 | 2.15 | 2.13 | 2.15 | 64.3M |
| 2022-02-28 | 2.12 | 2.13 | 2.11 | 2.13 | 66.2M |
| 2022-02-25 | 2.12 | 2.15 | 2.12 | 2.12 | 55.9M |
| 2022-02-24 | 2.14 | 2.14 | 2.09 | 2.11 | 94.8M |
| 2022-02-23 | 2.13 | 2.15 | 2.13 | 2.15 | 49.8M |
| 2022-02-22 | 2.14 | 2.15 | 2.12 | 2.13 | 62.4M |
| 2022-02-21 | 2.16 | 2.16 | 2.15 | 2.15 | 47.3M |
| 2022-02-18 | 2.14 | 2.16 | 2.14 | 2.16 | 43.7M |
| 2022-02-17 | 2.14 | 2.16 | 2.14 | 2.15 | 125.3M |
| 2022-02-16 | 2.14 | 2.16 | 2.14 | 2.14 | 44.1M |
| 2022-02-15 | 2.12 | 2.14 | 2.11 | 2.14 | 46.5M |
| 2022-02-14 | 2.13 | 2.14 | 2.11 | 2.12 | 55.3M |
| 2022-02-11 | 2.15 | 2.17 | 2.14 | 2.14 | 89.8M |
| 2022-02-10 | 2.16 | 2.16 | 2.15 | 2.16 | 67.6M |
| 2022-02-09 | 2.14 | 2.16 | 2.14 | 2.16 | 58.9M |
| 2022-02-08 | 2.15 | 2.15 | 2.10 | 2.14 | 71.4M |
| 2022-02-07 | 2.15 | 2.17 | 2.14 | 2.15 | 60.7M |
| 2022-01-28 | 2.16 | 2.17 | 2.12 | 2.13 | 110.3M |
| 2022-01-27 | 2.19 | 2.19 | 2.15 | 2.15 | 88.8M |
| 2022-01-26 | 2.18 | 2.19 | 2.16 | 2.19 | 67.6M |
| 2022-01-25 | 2.22 | 2.22 | 2.18 | 2.18 | 86.1M |
| 2022-01-24 | 2.22 | 2.23 | 2.21 | 2.23 | 44.7M |
| 2022-01-21 | 2.24 | 2.24 | 2.22 | 2.23 | 81.2M |
| 2022-01-20 | 2.22 | 2.25 | 2.22 | 2.24 | 96.7M |
| 2022-01-19 | 2.23 | 2.25 | 2.21 | 2.22 | 50.6M |
| 2022-01-18 | 2.22 | 2.24 | 2.21 | 2.23 | 59.1M |
| 2022-01-17 | 2.19 | 2.22 | 2.19 | 2.21 | 47.9M |
| 2022-01-14 | 2.21 | 2.22 | 2.19 | 2.20 | 51.5M |
| 2022-01-13 | 2.25 | 2.26 | 2.21 | 2.21 | 60.5M |
| 2022-01-12 | 2.24 | 2.26 | 2.24 | 2.25 | 42.5M |
| 2022-01-11 | 2.25 | 2.25 | 2.23 | 2.23 | 76.5M |
| 2022-01-10 | 2.24 | 2.25 | 2.22 | 2.25 | 60.4M |
| 2022-01-07 | 2.24 | 2.26 | 2.24 | 2.24 | 47.7M |
| 2022-01-06 | 2.26 | 2.26 | 2.23 | 2.24 | 52.4M |
| 2022-01-05 | 2.28 | 2.29 | 2.26 | 2.26 | 51.1M |
| 2022-01-04 | 2.30 | 2.30 | 2.26 | 2.29 | 57.9M |