9.40
Última Actualización: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 11.50 | 11.50 | 9.30 | 10.00 | 0.0M |
| 2024-12-27 | 10.00 | 11.80 | 10.00 | 11.80 | 0.0M |
| 2024-12-23 | 9.90 | 9.90 | 9.00 | 9.00 | 0.0M |
| 2024-12-19 | 9.40 | 10.90 | 9.35 | 10.10 | 0.0M |
| 2024-12-18 | 9.90 | 10.00 | 9.30 | 9.40 | 0.0M |
| 2024-12-17 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-12-16 | 11.00 | 11.00 | 9.10 | 10.20 | 0.0M |
| 2024-12-13 | 11.00 | 11.60 | 10.00 | 11.10 | 0.0M |
| 2024-12-12 | 12.00 | 12.00 | 11.00 | 11.00 | 0.0M |
| 2024-12-11 | 13.50 | 13.60 | 11.60 | 13.60 | 0.0M |
| 2024-12-10 | 13.80 | 14.00 | 13.70 | 14.00 | 0.0M |
| 2024-12-09 | 14.70 | 14.70 | 14.00 | 14.00 | 0.0M |
| 2024-12-06 | 14.70 | 14.70 | 14.70 | 14.70 | 0.0M |
| 2024-12-05 | 14.80 | 14.90 | 14.70 | 14.70 | 0.0M |
| 2024-12-04 | 15.90 | 15.90 | 15.20 | 15.80 | 0.0M |
| 2024-12-03 | 16.20 | 16.20 | 16.20 | 16.20 | 0.0M |
| 2024-12-02 | 18.00 | 18.20 | 16.60 | 16.60 | 0.0M |
| 2024-11-29 | 22.60 | 22.60 | 16.60 | 18.00 | 0.0M |
| 2024-11-26 | 23.20 | 23.20 | 23.20 | 23.20 | 0.0M |
| 2024-11-25 | 24.00 | 24.00 | 23.60 | 23.60 | 0.0M |
| 2024-11-22 | 24.80 | 25.20 | 24.80 | 25.20 | 0.0M |
| 2024-11-21 | 24.80 | 24.80 | 24.80 | 24.80 | 0.0M |
| 2024-11-20 | 24.40 | 24.60 | 24.20 | 24.20 | 0.0M |
| 2024-11-05 | 25.80 | 25.80 | 25.80 | 25.80 | 0.0M |
| 2024-10-30 | 26.80 | 26.80 | 25.40 | 25.40 | 0.0M |
| 2024-10-29 | 27.40 | 27.40 | 27.40 | 27.40 | 0.0M |
| 2024-10-28 | 27.40 | 27.40 | 27.40 | 27.40 | 0.0M |
| 2024-10-25 | 29.40 | 29.40 | 28.00 | 28.00 | 0.0M |
| 2024-10-24 | 29.60 | 29.60 | 27.40 | 27.40 | 0.0M |
| 2024-10-22 | 30.80 | 30.80 | 29.60 | 29.60 | 0.0M |
| 2024-10-21 | 30.80 | 31.00 | 30.80 | 31.00 | 0.0M |
| 2024-10-17 | 30.00 | 31.00 | 30.00 | 31.00 | 0.0M |
| 2024-10-16 | 30.00 | 30.00 | 29.60 | 29.60 | 0.0M |
| 2024-10-03 | 35.40 | 35.40 | 30.00 | 30.00 | 0.0M |
| 2024-10-02 | 33.20 | 39.00 | 33.00 | 36.00 | 0.0M |
| 2024-09-03 | 32.80 | 34.60 | 32.80 | 34.60 | 0.0M |
| 2024-08-30 | 34.60 | 34.60 | 34.60 | 34.60 | 0.0M |
| 2024-08-22 | 34.40 | 34.40 | 33.00 | 33.00 | 0.0M |
| 2024-08-13 | 36.40 | 36.40 | 35.40 | 35.40 | 0.0M |
| 2024-08-12 | 37.00 | 37.20 | 37.00 | 37.20 | 0.0M |
| 2024-08-09 | 37.20 | 37.20 | 37.20 | 37.20 | 0.0M |
| 2024-08-08 | 37.20 | 37.20 | 37.20 | 37.20 | 0.0M |
| 2024-08-07 | 38.20 | 38.20 | 37.20 | 37.20 | 0.0M |
| 2024-07-23 | 37.80 | 39.00 | 37.40 | 39.00 | 0.0M |
| 2024-07-22 | 40.20 | 40.20 | 39.00 | 39.00 | 0.0M |
| 2024-07-19 | 40.20 | 40.20 | 40.20 | 40.20 | 0.0M |
| 2024-07-18 | 40.20 | 40.20 | 40.20 | 40.20 | 0.0M |
| 2024-07-17 | 41.20 | 41.20 | 40.20 | 40.20 | 0.0M |
| 2024-07-15 | 42.20 | 42.20 | 42.20 | 42.20 | 0.0M |
| 2024-07-10 | 43.40 | 43.40 | 40.80 | 42.20 | 0.0M |
| 2024-07-09 | 41.60 | 43.40 | 40.80 | 43.40 | 0.0M |
| 2024-07-05 | 43.40 | 43.40 | 43.40 | 43.40 | 0.0M |
| 2024-07-04 | 43.40 | 43.40 | 43.40 | 43.40 | 0.0M |
| 2024-07-03 | 43.40 | 43.40 | 43.40 | 43.40 | 0.0M |
| 2024-07-02 | 43.40 | 43.40 | 43.40 | 43.40 | 0.0M |
| 2024-06-20 | 43.60 | 43.80 | 43.60 | 43.80 | 0.0M |
| 2024-06-19 | 43.80 | 44.00 | 41.80 | 41.80 | 0.0M |
| 2024-06-18 | 47.60 | 47.60 | 44.00 | 44.00 | 0.0M |
| 2024-06-17 | 33.40 | 38.20 | 33.40 | 38.20 | 0.0M |
| 2024-06-14 | 33.20 | 33.20 | 33.20 | 33.20 | 0.0M |
| 2024-06-13 | 38.60 | 40.00 | 31.00 | 32.60 | 0.0M |
| 2024-06-12 | 41.00 | 41.00 | 38.60 | 38.60 | 0.0M |
| 2024-06-11 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2024-06-10 | 41.20 | 41.20 | 41.20 | 41.20 | 0.0M |
| 2024-06-07 | 39.00 | 41.20 | 39.00 | 41.20 | 0.0M |
| 2024-06-06 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-05-29 | 41.20 | 41.20 | 40.20 | 40.20 | 0.0M |
| 2024-05-27 | 46.00 | 46.00 | 42.00 | 42.00 | 0.0M |
| 2024-05-24 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-05-23 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-05-22 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-05-21 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-05-20 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-05-17 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-05-16 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-05-15 | 47.60 | 47.60 | 46.00 | 46.00 | 0.0M |
| 2024-05-14 | 47.60 | 47.60 | 47.60 | 47.60 | 0.0M |
| 2024-05-13 | 47.60 | 47.60 | 47.60 | 47.60 | 0.0M |
| 2024-05-10 | 47.60 | 47.60 | 47.60 | 47.60 | 0.0M |
| 2024-05-09 | 47.80 | 47.80 | 47.80 | 47.80 | 0.0M |
| 2024-05-08 | 48.00 | 48.00 | 47.00 | 47.00 | 0.0M |
| 2024-05-07 | 49.00 | 49.00 | 48.80 | 48.80 | 0.0M |
| 2024-05-02 | 49.20 | 49.20 | 49.20 | 49.20 | 0.0M |
| 2024-04-30 | 49.20 | 49.20 | 49.20 | 49.20 | 0.0M |
| 2024-04-26 | 45.80 | 49.00 | 45.80 | 49.00 | 0.0M |
| 2024-04-25 | 42.80 | 44.60 | 42.80 | 44.60 | 0.0M |
| 2024-04-24 | 40.00 | 42.80 | 39.00 | 42.80 | 0.0M |
| 2024-04-23 | 40.00 | 41.00 | 40.00 | 41.00 | 0.0M |
| 2024-04-17 | 39.00 | 44.60 | 36.00 | 39.00 | 0.0M |
| 2024-04-16 | 41.00 | 41.00 | 39.00 | 39.00 | 0.0M |
| 2024-04-15 | 43.00 | 43.00 | 41.00 | 41.00 | 0.0M |
| 2024-04-12 | 43.20 | 44.60 | 42.20 | 44.00 | 0.0M |
| 2024-04-11 | 39.80 | 44.80 | 39.80 | 43.60 | 0.0M |
| 2024-04-10 | 38.20 | 38.20 | 38.20 | 38.20 | 0.0M |
| 2024-04-09 | 35.80 | 39.80 | 35.80 | 39.80 | 0.0M |
| 2024-04-08 | 35.00 | 36.20 | 34.20 | 36.20 | 0.0M |
| 2024-04-05 | 34.60 | 37.00 | 29.60 | 37.00 | 0.0M |
| 2024-04-04 | 34.00 | 34.00 | 34.00 | 34.00 | 0.0M |
| 2024-04-03 | 36.00 | 36.00 | 35.00 | 35.00 | 0.0M |
| 2024-04-02 | 41.00 | 41.00 | 33.00 | 36.00 | 0.0M |
| 2024-03-28 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2024-03-27 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2024-03-21 | 40.00 | 42.60 | 40.00 | 42.60 | 0.0M |
| 2024-03-20 | 43.40 | 44.00 | 42.40 | 44.00 | 0.0M |
| 2024-03-19 | 48.40 | 48.40 | 45.40 | 45.40 | 0.0M |
| 2024-03-18 | 48.40 | 48.40 | 48.40 | 48.40 | 0.0M |
| 2024-03-15 | 48.40 | 48.40 | 48.40 | 48.40 | 0.0M |
| 2024-03-12 | 49.00 | 49.00 | 44.80 | 49.00 | 0.0M |
| 2024-03-11 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2024-03-08 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2024-03-07 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2024-03-01 | 52.00 | 52.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-27 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2024-02-26 | 49.60 | 56.50 | 49.60 | 52.00 | 0.0M |
| 2024-02-23 | 48.80 | 49.00 | 48.80 | 49.00 | 0.0M |
| 2024-02-22 | 48.20 | 48.20 | 48.20 | 48.20 | 0.0M |
| 2024-02-16 | 48.00 | 48.00 | 45.00 | 48.00 | 0.0M |
| 2024-02-13 | 46.80 | 47.40 | 45.00 | 47.40 | 0.0M |
| 2024-02-12 | 47.60 | 47.60 | 47.60 | 47.60 | 0.0M |
| 2024-02-09 | 47.60 | 47.60 | 47.60 | 47.60 | 0.0M |
| 2024-02-08 | 48.20 | 48.20 | 48.00 | 48.00 | 0.0M |
| 2024-02-07 | 48.00 | 48.20 | 48.00 | 48.20 | 0.0M |
| 2024-02-06 | 50.00 | 50.00 | 48.00 | 48.00 | 0.0M |
| 2024-02-05 | 52.00 | 52.50 | 49.00 | 50.00 | 0.0M |
| 2024-02-02 | 52.00 | 52.00 | 42.00 | 52.00 | 0.0M |
| 2024-02-01 | 56.50 | 56.50 | 52.00 | 52.00 | 0.0M |
| 2024-01-31 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2024-01-30 | 61.00 | 61.00 | 55.00 | 55.00 | 0.0M |
| 2024-01-25 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-01-24 | 61.00 | 65.00 | 59.00 | 65.00 | 0.0M |
| 2024-01-23 | 64.50 | 64.50 | 64.50 | 64.50 | 0.0M |
| 2024-01-22 | 62.00 | 65.00 | 60.00 | 64.00 | 0.0M |
| 2024-01-19 | 58.50 | 69.00 | 57.50 | 57.50 | 0.0M |
| 2024-01-18 | 57.50 | 57.50 | 55.00 | 55.00 | 0.0M |
| 2024-01-17 | 55.00 | 56.00 | 55.00 | 56.00 | 0.0M |
| 2024-01-16 | 57.50 | 57.50 | 55.00 | 57.50 | 0.0M |
| 2024-01-15 | 59.50 | 59.50 | 57.50 | 57.50 | 0.0M |
| 2024-01-12 | 63.00 | 63.00 | 60.00 | 60.00 | 0.0M |
| 2024-01-11 | 60.00 | 63.00 | 59.00 | 63.00 | 0.0M |
| 2024-01-10 | 59.00 | 70.00 | 58.00 | 58.00 | 0.0M |
| 2024-01-09 | 55.00 | 60.00 | 55.00 | 60.00 | 0.0M |
| 2024-01-04 | 60.00 | 60.00 | 56.00 | 56.00 | 0.0M |
| 2024-01-03 | 59.00 | 60.00 | 59.00 | 60.00 | 0.0M |
| 2024-01-02 | 64.00 | 64.00 | 57.00 | 57.00 | 0.0M |