5.75
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 |
---|---|---|---|---|---|
2023-12-29 | 16.45 | 16.79 | 16.45 | 16.79 | 0.0M |
2023-12-28 | 17.02 | 17.02 | 16.45 | 16.45 | 0.0M |
2023-12-27 | 17.70 | 17.70 | 17.36 | 17.36 | 0.0M |
2023-12-22 | 17.59 | 17.70 | 17.59 | 17.70 | 0.0M |
2023-12-21 | 17.70 | 17.70 | 17.13 | 17.13 | 0.0M |
2023-12-20 | 17.59 | 17.70 | 17.59 | 17.59 | 0.0M |
2023-12-19 | 19.40 | 19.40 | 16.91 | 17.70 | 0.0M |
2023-12-18 | 19.97 | 20.65 | 19.97 | 20.65 | 0.0M |
2023-12-15 | 20.20 | 20.20 | 19.74 | 19.97 | 0.0M |
2023-12-14 | 19.63 | 20.65 | 19.63 | 20.20 | 0.0M |
2023-12-13 | 18.72 | 19.29 | 18.61 | 19.29 | 0.0M |
2023-12-12 | 18.27 | 18.72 | 18.27 | 18.72 | 0.0M |
2023-12-11 | 17.70 | 17.70 | 17.70 | 17.70 | 0.0M |
2023-12-08 | 17.25 | 17.70 | 17.02 | 17.02 | 0.0M |
2023-12-07 | 16.91 | 17.02 | 16.91 | 16.91 | 0.0M |
2023-12-06 | 16.57 | 16.91 | 16.57 | 16.91 | 0.0M |
2023-12-05 | 16.45 | 16.68 | 16.45 | 16.57 | 0.0M |
2023-12-04 | 16.57 | 16.57 | 16.57 | 16.57 | 0.0M |
2023-12-01 | 16.45 | 17.02 | 16.45 | 16.57 | 0.0M |
2023-11-30 | 17.02 | 17.02 | 16.79 | 16.79 | 0.0M |
2023-11-29 | 17.47 | 17.47 | 16.91 | 16.91 | 0.0M |
2023-11-28 | 17.02 | 17.02 | 17.02 | 17.02 | 0.0M |
2023-11-27 | 16.57 | 16.57 | 16.57 | 16.57 | 0.0M |
2023-11-24 | 16.68 | 17.02 | 16.57 | 16.57 | 0.0M |
2023-11-22 | 16.57 | 16.57 | 16.45 | 16.45 | 0.0M |
2023-11-21 | 16.57 | 16.57 | 16.57 | 16.57 | 0.0M |
2023-11-20 | 16.23 | 16.79 | 16.23 | 16.79 | 0.0M |
2023-11-16 | 16.34 | 16.79 | 16.34 | 16.79 | 0.0M |
2023-11-15 | 16.57 | 16.57 | 16.45 | 16.45 | 0.0M |
2023-11-14 | 15.66 | 16.57 | 15.66 | 16.57 | 0.0M |
2023-11-13 | 17.02 | 17.02 | 15.89 | 16.45 | 0.0M |
2023-11-10 | 17.36 | 17.59 | 17.36 | 17.59 | 0.0M |
2023-11-07 | 17.13 | 17.13 | 17.13 | 17.13 | 0.0M |
2023-11-06 | 17.02 | 17.70 | 17.02 | 17.70 | 0.0M |
2023-11-03 | 17.25 | 17.25 | 16.68 | 17.02 | 0.0M |
2023-11-02 | 17.02 | 17.70 | 17.02 | 17.70 | 0.0M |
2023-11-01 | 17.59 | 17.59 | 17.36 | 17.36 | 0.0M |
2023-10-31 | 18.16 | 18.16 | 18.16 | 18.16 | 0.0M |
2023-10-25 | 19.40 | 19.40 | 18.72 | 18.72 | 0.0M |
2023-10-20 | 19.18 | 19.52 | 19.18 | 19.52 | 0.0M |
2023-10-18 | 19.86 | 19.86 | 19.86 | 19.86 | 0.0M |
2023-10-17 | 19.63 | 19.63 | 19.63 | 19.63 | 0.0M |
2023-10-16 | 19.29 | 19.63 | 19.29 | 19.63 | 0.0M |
2023-10-12 | 19.40 | 19.40 | 19.40 | 19.40 | 0.0M |
2023-10-11 | 19.97 | 19.97 | 19.97 | 19.97 | 0.0M |
2023-10-10 | 19.97 | 19.97 | 19.97 | 19.97 | 0.0M |
2023-10-09 | 19.86 | 19.86 | 19.29 | 19.29 | 0.0M |
2023-10-06 | 19.86 | 19.86 | 19.29 | 19.86 | 0.0M |
2023-10-04 | 20.42 | 20.54 | 20.42 | 20.54 | 0.0M |
2023-10-02 | 20.42 | 20.42 | 20.42 | 20.42 | 0.0M |
2023-09-29 | 20.99 | 20.99 | 20.20 | 20.42 | 0.0M |
2023-09-28 | 20.42 | 20.42 | 20.42 | 20.42 | 0.0M |
2023-09-27 | 20.42 | 20.42 | 20.42 | 20.42 | 0.0M |
2023-09-21 | 20.76 | 20.76 | 20.76 | 20.76 | 0.0M |
2023-09-20 | 20.76 | 20.76 | 20.76 | 20.76 | 0.0M |
2023-09-19 | 20.99 | 20.99 | 20.99 | 20.99 | 0.0M |
2023-09-18 | 20.99 | 21.79 | 20.99 | 21.79 | 0.0M |
2023-09-15 | 21.11 | 21.90 | 21.11 | 21.11 | 0.0M |
2023-09-12 | 21.11 | 21.11 | 21.11 | 21.11 | 0.0M |
2023-09-11 | 21.22 | 21.22 | 21.22 | 21.22 | 0.0M |
2023-09-07 | 21.90 | 21.90 | 21.90 | 21.90 | 0.0M |
2023-09-05 | 21.67 | 21.67 | 21.67 | 21.67 | 0.0M |
2023-09-04 | 21.33 | 21.33 | 21.33 | 21.33 | 0.0M |
2023-09-01 | 22.13 | 22.13 | 21.67 | 22.01 | 0.0M |
2023-08-31 | 21.90 | 22.13 | 21.11 | 22.13 | 0.0M |
2023-08-30 | 21.11 | 21.22 | 21.11 | 21.22 | 0.0M |
2023-08-29 | 20.31 | 21.11 | 20.31 | 21.11 | 0.0M |
2023-08-28 | 20.42 | 21.11 | 20.31 | 20.31 | 0.0M |
2023-08-24 | 20.76 | 20.76 | 20.42 | 20.42 | 0.0M |
2023-08-21 | 20.42 | 20.42 | 20.08 | 20.42 | 0.0M |
2023-08-18 | 20.42 | 20.42 | 20.42 | 20.42 | 0.0M |
2023-08-17 | 20.54 | 20.54 | 20.54 | 20.54 | 0.0M |
2023-08-15 | 20.65 | 20.65 | 20.65 | 20.65 | 0.0M |
2023-08-14 | 20.54 | 20.65 | 19.86 | 20.65 | 0.0M |
2023-08-11 | 21.22 | 21.22 | 20.99 | 20.99 | 0.0M |
2023-08-10 | 20.99 | 20.99 | 20.99 | 20.99 | 0.0M |
2023-08-09 | 21.45 | 21.45 | 21.45 | 21.45 | 0.0M |
2023-08-08 | 21.56 | 21.90 | 21.11 | 21.11 | 0.0M |
2023-08-04 | 21.33 | 21.33 | 21.33 | 21.33 | 0.0M |
2023-08-03 | 21.90 | 21.90 | 21.22 | 21.22 | 0.0M |
2023-08-02 | 22.58 | 22.58 | 21.11 | 21.11 | 0.0M |
2023-08-01 | 22.24 | 22.58 | 22.24 | 22.58 | 0.0M |
2023-07-31 | 22.24 | 22.24 | 22.24 | 22.24 | 0.0M |
2023-07-28 | 22.13 | 22.58 | 22.13 | 22.58 | 0.0M |
2023-07-27 | 22.01 | 22.58 | 22.01 | 22.58 | 0.0M |
2023-07-25 | 22.13 | 22.58 | 22.01 | 22.01 | 0.0M |
2023-07-24 | 22.13 | 22.13 | 22.13 | 22.13 | 0.0M |
2023-07-21 | 22.24 | 22.58 | 21.79 | 22.13 | 0.0M |
2023-07-20 | 22.24 | 22.24 | 22.24 | 22.24 | 0.0M |
2023-07-19 | 22.47 | 22.47 | 22.24 | 22.24 | 0.0M |
2023-07-18 | 22.47 | 22.47 | 22.24 | 22.24 | 0.0M |
2023-07-17 | 22.24 | 22.24 | 22.24 | 22.24 | 0.0M |
2023-07-14 | 22.24 | 22.24 | 22.24 | 22.24 | 0.0M |
2023-07-12 | 22.35 | 22.35 | 22.35 | 22.35 | 0.0M |
2023-07-11 | 21.79 | 22.47 | 21.79 | 22.47 | 0.0M |
2023-07-10 | 22.13 | 22.13 | 21.67 | 21.79 | 0.0M |
2023-07-07 | 22.13 | 22.13 | 22.13 | 22.13 | 0.0M |
2023-07-06 | 23.60 | 23.60 | 22.24 | 22.24 | 0.0M |
2023-07-05 | 23.49 | 23.60 | 22.81 | 22.81 | 0.0M |
2023-07-04 | 22.35 | 22.92 | 22.13 | 22.92 | 0.0M |
2023-07-03 | 23.15 | 23.15 | 23.15 | 23.15 | 0.0M |
2023-06-30 | 22.58 | 23.15 | 22.13 | 23.15 | 0.0M |
2023-06-29 | 22.69 | 23.60 | 22.58 | 22.58 | 0.0M |
2023-06-28 | 22.69 | 22.69 | 22.69 | 22.69 | 0.0M |
2023-06-27 | 23.26 | 23.71 | 22.69 | 22.69 | 0.0M |
2023-06-26 | 21.22 | 23.26 | 21.22 | 22.47 | 0.0M |
2023-06-22 | 20.65 | 21.33 | 20.65 | 21.33 | 0.0M |
2023-06-21 | 21.22 | 21.22 | 21.22 | 21.22 | 0.0M |
2023-06-20 | 22.47 | 22.47 | 21.67 | 21.90 | 0.0M |
2023-06-19 | 21.67 | 21.67 | 21.67 | 21.67 | 0.0M |
2023-06-16 | 22.35 | 22.35 | 21.67 | 22.24 | 0.0M |
2023-06-15 | 21.67 | 22.35 | 21.67 | 22.35 | 0.0M |
2023-06-14 | 21.67 | 21.67 | 21.67 | 21.67 | 0.0M |
2023-06-13 | 21.45 | 22.24 | 21.22 | 21.79 | 0.0M |
2023-06-12 | 21.67 | 21.79 | 20.99 | 21.50 | 0.0M |
2023-06-09 | 21.67 | 22.24 | 21.67 | 21.67 | 0.0M |
2023-06-08 | 21.56 | 21.56 | 21.56 | 21.56 | 0.1M |
2023-06-07 | 21.11 | 21.56 | 20.99 | 21.56 | 0.0M |
2023-06-05 | 20.99 | 21.56 | 20.99 | 20.99 | 0.0M |
2023-06-02 | 22.01 | 22.24 | 20.99 | 20.99 | 0.0M |
2023-06-01 | 23.94 | 23.94 | 22.24 | 22.24 | 0.0M |
2023-05-31 | 24.17 | 24.85 | 24.17 | 24.85 | 0.0M |
2023-05-30 | 25.19 | 25.19 | 24.96 | 24.96 | 0.0M |
2023-05-29 | 25.19 | 25.19 | 25.19 | 25.19 | 0.0M |
2023-05-26 | 25.53 | 25.53 | 25.19 | 25.19 | 0.0M |
2023-05-25 | 25.08 | 26.32 | 24.74 | 25.53 | 0.0M |
2023-05-24 | 25.08 | 25.08 | 25.08 | 25.08 | 0.0M |
2023-05-23 | 23.49 | 24.28 | 23.49 | 24.28 | 0.0M |
2023-05-22 | 23.83 | 23.83 | 23.37 | 23.37 | 0.0M |
2023-05-19 | 23.60 | 23.83 | 23.60 | 23.83 | 0.0M |
2023-05-17 | 23.60 | 24.51 | 23.60 | 23.60 | 0.0M |
2023-05-16 | 24.51 | 24.51 | 23.60 | 24.51 | 0.0M |
2023-05-15 | 23.26 | 23.71 | 23.26 | 23.71 | 0.0M |
2023-05-12 | 24.62 | 24.62 | 23.26 | 23.26 | 0.0M |
2023-05-11 | 24.62 | 24.62 | 24.62 | 24.62 | 0.0M |
2023-05-10 | 24.62 | 24.62 | 24.62 | 24.62 | 0.0M |
2023-05-09 | 23.94 | 25.42 | 23.94 | 24.74 | 0.0M |
2023-05-08 | 27.01 | 27.01 | 22.69 | 23.94 | 0.0M |
2023-05-05 | 27.12 | 27.12 | 27.12 | 27.12 | 0.0M |
2023-05-04 | 27.69 | 27.69 | 27.12 | 27.12 | 0.0M |
2023-05-03 | 27.12 | 27.12 | 27.12 | 27.12 | 0.0M |
2023-05-02 | 27.12 | 27.12 | 27.12 | 27.12 | 0.0M |
2023-04-28 | 27.12 | 27.12 | 26.67 | 27.12 | 0.0M |
2023-04-27 | 26.67 | 27.12 | 26.67 | 26.67 | 0.0M |
2023-04-26 | 27.12 | 27.12 | 27.12 | 27.12 | 0.0M |
2023-04-25 | 27.12 | 27.12 | 27.12 | 27.12 | 0.0M |
2023-04-24 | 27.12 | 27.46 | 26.67 | 26.67 | 0.0M |
2023-04-21 | 27.01 | 27.12 | 26.10 | 27.12 | 0.0M |
2023-04-20 | 26.89 | 27.80 | 26.89 | 27.01 | 0.0M |
2023-04-19 | 27.35 | 27.80 | 27.23 | 27.80 | 0.0M |
2023-04-18 | 27.57 | 27.80 | 26.55 | 27.80 | 0.0M |
2023-04-17 | 29.22 | 29.22 | 28.37 | 28.37 | 0.0M |
2023-04-14 | 28.93 | 29.50 | 28.93 | 29.22 | 0.0M |
2023-04-13 | 28.93 | 28.93 | 28.93 | 28.93 | 0.0M |
2023-04-12 | 30.92 | 31.20 | 28.93 | 28.93 | 0.0M |
2023-04-11 | 31.77 | 31.77 | 30.92 | 30.92 | 0.0M |
2023-04-06 | 30.92 | 30.92 | 30.92 | 30.92 | 0.0M |
2023-04-05 | 32.34 | 32.34 | 31.20 | 31.20 | 0.0M |
2023-04-04 | 32.05 | 32.34 | 32.05 | 32.05 | 0.0M |
2023-04-03 | 32.05 | 32.05 | 31.77 | 31.77 | 0.0M |
2023-03-31 | 32.05 | 32.05 | 31.49 | 32.05 | 0.0M |
2023-03-30 | 32.05 | 32.05 | 31.20 | 32.05 | 0.0M |
2023-03-29 | 30.92 | 32.05 | 29.50 | 31.20 | 0.0M |
2023-03-28 | 29.22 | 30.92 | 28.37 | 30.92 | 0.0M |
2023-03-27 | 28.37 | 29.22 | 27.35 | 29.22 | 0.0M |
2023-03-24 | 29.79 | 29.79 | 26.89 | 28.37 | 0.0M |
2023-03-23 | 30.64 | 31.49 | 29.50 | 29.79 | 0.0M |
2023-03-22 | 31.77 | 31.77 | 30.64 | 31.77 | 0.0M |
2023-03-21 | 30.64 | 31.77 | 30.64 | 31.77 | 0.0M |
2023-03-20 | 31.77 | 31.77 | 30.35 | 30.64 | 0.0M |
2023-03-17 | 32.62 | 32.62 | 31.20 | 31.77 | 0.0M |
2023-03-16 | 31.77 | 32.62 | 31.49 | 32.62 | 0.0M |
2023-03-15 | 33.19 | 33.19 | 31.49 | 31.77 | 0.0M |
2023-03-14 | 32.34 | 33.47 | 32.34 | 32.62 | 0.0M |
2023-03-13 | 30.92 | 31.49 | 30.07 | 31.49 | 0.0M |
2023-03-10 | 31.49 | 31.49 | 30.07 | 30.92 | 0.0M |
2023-03-09 | 31.20 | 31.77 | 31.20 | 31.49 | 0.0M |
2023-03-08 | 32.91 | 32.91 | 31.49 | 32.05 | 0.0M |
2023-03-07 | 35.46 | 35.46 | 32.34 | 32.91 | 0.0M |
2023-03-06 | 38.01 | 38.01 | 34.32 | 35.46 | 0.0M |
2023-03-03 | 38.01 | 38.86 | 37.44 | 38.01 | 0.0M |
2023-03-02 | 36.59 | 40.28 | 36.59 | 38.01 | 0.0M |
2023-03-01 | 32.62 | 39.43 | 32.62 | 36.59 | 0.0M |
2023-02-28 | 31.77 | 32.05 | 31.20 | 31.77 | 0.0M |
2023-02-27 | 32.91 | 32.91 | 32.34 | 32.34 | 0.0M |
2023-02-24 | 34.04 | 34.04 | 32.34 | 34.04 | 0.0M |
2023-02-23 | 35.46 | 35.46 | 34.32 | 34.61 | 0.0M |
2023-02-22 | 37.16 | 37.16 | 33.47 | 36.88 | 0.0M |
2023-02-21 | 37.73 | 37.73 | 36.59 | 37.16 | 0.0M |
2023-02-20 | 38.01 | 38.01 | 37.73 | 37.73 | 0.0M |
2023-02-17 | 39.43 | 39.43 | 36.88 | 38.01 | 0.0M |
2023-02-16 | 39.43 | 39.43 | 39.43 | 39.43 | 0.0M |
2023-02-15 | 40.28 | 40.28 | 39.15 | 39.15 | 0.0M |
2023-02-14 | 40.28 | 40.28 | 40.28 | 40.28 | 0.0M |
2023-02-13 | 40.56 | 40.85 | 39.43 | 40.56 | 0.0M |
2023-02-09 | 41.98 | 41.98 | 41.70 | 41.98 | 0.0M |
2023-02-08 | 41.98 | 41.98 | 40.85 | 40.85 | 0.0M |
2023-02-07 | 41.98 | 41.98 | 40.56 | 40.56 | 0.0M |
2023-02-06 | 41.42 | 41.98 | 40.56 | 41.98 | 0.0M |
2023-02-03 | 39.71 | 41.42 | 39.71 | 41.42 | 0.0M |
2023-02-02 | 40.00 | 40.85 | 39.43 | 40.85 | 0.0M |
2023-02-01 | 40.85 | 40.85 | 39.15 | 40.85 | 0.0M |
2023-01-31 | 41.42 | 41.42 | 40.85 | 40.85 | 0.0M |
2023-01-30 | 41.13 | 41.98 | 41.13 | 41.98 | 0.0M |
2023-01-27 | 42.27 | 42.27 | 39.71 | 41.13 | 0.0M |
2023-01-26 | 42.27 | 42.27 | 42.27 | 42.27 | 0.0M |
2023-01-25 | 42.27 | 42.27 | 41.13 | 42.27 | 0.0M |
2023-01-24 | 41.13 | 42.27 | 41.13 | 42.27 | 0.0M |
2023-01-23 | 42.55 | 42.55 | 42.55 | 42.55 | 0.0M |
2023-01-19 | 41.13 | 41.13 | 41.13 | 41.13 | 0.0M |
2023-01-18 | 41.98 | 42.27 | 41.42 | 42.27 | 0.0M |
2023-01-17 | 41.13 | 41.13 | 41.13 | 41.13 | 0.0M |
2023-01-16 | 41.98 | 42.55 | 40.56 | 42.55 | 0.0M |
2023-01-13 | 41.98 | 42.27 | 41.98 | 42.27 | 0.0M |
2023-01-12 | 41.70 | 41.98 | 41.42 | 41.98 | 0.0M |
2023-01-11 | 41.98 | 42.55 | 41.42 | 41.42 | 0.0M |
2023-01-10 | 41.13 | 41.13 | 41.13 | 41.13 | 0.0M |
2023-01-09 | 40.56 | 41.13 | 40.00 | 41.13 | 0.0M |
2023-01-05 | 41.42 | 41.42 | 40.56 | 40.56 | 0.0M |
2023-01-04 | 41.98 | 41.98 | 41.42 | 41.42 | 0.0M |
2023-01-03 | 39.15 | 41.42 | 39.15 | 40.56 | 0.0M |
2023-01-02 | 38.86 | 38.86 | 38.86 | 38.86 | 0.0M |