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 |
|---|---|---|---|---|---|
| 2024-12-31 | 16.75 | 17.00 | 16.47 | 17.00 | 0.0M |
| 2024-12-30 | 16.17 | 16.75 | 16.17 | 16.75 | 0.0M |
| 2024-12-27 | 16.43 | 16.75 | 16.35 | 16.35 | 0.0M |
| 2024-12-26 | 15.89 | 16.65 | 15.89 | 16.65 | 0.0M |
| 2024-12-23 | 16.18 | 16.65 | 16.18 | 16.35 | 0.0M |
| 2024-12-20 | 16.00 | 16.00 | 15.91 | 15.91 | 0.0M |
| 2024-12-19 | 15.75 | 15.75 | 15.50 | 15.50 | 0.0M |
| 2024-12-18 | 16.50 | 16.50 | 15.98 | 15.98 | 0.0M |
| 2024-12-17 | 15.86 | 16.50 | 15.86 | 16.49 | 0.0M |
| 2024-12-16 | 16.21 | 16.30 | 15.98 | 16.25 | 0.0M |
| 2024-12-13 | 16.08 | 16.19 | 15.50 | 16.19 | 0.0M |
| 2024-12-12 | 16.10 | 16.50 | 16.10 | 16.19 | 0.0M |
| 2024-12-11 | 16.25 | 16.35 | 15.60 | 15.60 | 0.0M |
| 2024-12-10 | 15.32 | 16.25 | 15.32 | 16.25 | 0.1M |
| 2024-12-09 | 15.18 | 15.50 | 15.00 | 15.25 | 0.0M |
| 2024-12-06 | 14.90 | 15.18 | 14.90 | 15.18 | 0.0M |
| 2024-12-05 | 14.70 | 15.05 | 14.70 | 15.05 | 0.0M |
| 2024-12-04 | 14.86 | 14.86 | 14.86 | 14.86 | 0.0M |
| 2024-12-03 | 14.77 | 15.18 | 14.67 | 14.85 | 0.0M |
| 2024-12-02 | 15.13 | 15.18 | 14.96 | 15.18 | 0.0M |
| 2024-11-29 | 15.03 | 15.15 | 15.03 | 15.10 | 0.0M |
| 2024-11-27 | 14.82 | 15.15 | 14.82 | 15.15 | 0.0M |
| 2024-11-26 | 14.75 | 15.15 | 14.54 | 14.92 | 0.0M |
| 2024-11-25 | 14.75 | 15.25 | 14.75 | 15.04 | 0.0M |
| 2024-11-22 | 14.19 | 14.75 | 14.19 | 14.58 | 0.0M |
| 2024-11-21 | 14.35 | 14.75 | 14.29 | 14.75 | 0.0M |
| 2024-11-20 | 14.41 | 14.50 | 14.25 | 14.25 | 0.0M |
| 2024-11-19 | 14.35 | 14.75 | 14.25 | 14.75 | 0.1M |
| 2024-11-18 | 14.21 | 14.50 | 13.50 | 14.35 | 0.2M |
| 2024-11-15 | 14.21 | 14.21 | 13.50 | 13.50 | 0.0M |
| 2024-11-14 | 13.53 | 13.60 | 13.53 | 13.60 | 0.0M |
| 2024-11-13 | 13.90 | 14.00 | 13.38 | 13.55 | 0.0M |
| 2024-11-12 | 13.56 | 14.31 | 13.20 | 13.77 | 0.0M |
| 2024-11-11 | 12.84 | 13.61 | 12.62 | 13.61 | 0.0M |
| 2024-11-08 | 12.66 | 13.25 | 12.53 | 12.90 | 0.1M |
| 2024-11-07 | 12.05 | 12.75 | 12.05 | 12.70 | 0.0M |
| 2024-11-06 | 9.00 | 12.31 | 9.00 | 11.75 | 0.0M |
| 2024-11-05 | 6.78 | 6.98 | 6.74 | 6.98 | 0.0M |
| 2024-11-04 | 7.00 | 7.03 | 6.50 | 6.50 | 0.0M |
| 2024-11-01 | 6.30 | 7.03 | 6.30 | 7.03 | 0.0M |
| 2024-10-31 | 6.89 | 6.96 | 6.68 | 6.68 | 0.0M |
| 2024-10-30 | 7.01 | 7.06 | 6.93 | 6.98 | 0.0M |
| 2024-10-29 | 6.82 | 7.30 | 6.82 | 7.00 | 0.0M |
| 2024-10-28 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-10-25 | 7.37 | 7.37 | 7.37 | 7.37 | 0.0M |
| 2024-10-23 | 7.30 | 7.50 | 7.21 | 7.50 | 0.4M |
| 2024-10-22 | 7.21 | 7.50 | 7.21 | 7.31 | 0.1M |
| 2024-10-21 | 7.19 | 7.21 | 7.19 | 7.21 | 0.0M |
| 2024-10-18 | 7.11 | 7.11 | 7.11 | 7.11 | 0.0M |
| 2024-10-14 | 6.99 | 7.02 | 6.99 | 7.02 | 0.0M |
| 2024-10-11 | 6.55 | 6.75 | 6.10 | 6.55 | 0.0M |
| 2024-10-10 | 6.37 | 6.42 | 6.37 | 6.42 | 0.0M |
| 2024-10-04 | 5.64 | 6.26 | 5.64 | 6.26 | 0.0M |
| 2024-10-03 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0M |
| 2024-10-02 | 6.15 | 6.16 | 6.01 | 6.01 | 0.0M |
| 2024-09-25 | 5.91 | 6.04 | 5.80 | 5.95 | 0.0M |
| 2024-09-11 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0M |
| 2024-09-09 | 6.30 | 6.50 | 6.30 | 6.45 | 0.0M |
| 2024-09-06 | 6.00 | 6.25 | 6.00 | 6.25 | 0.0M |
| 2024-08-23 | 5.80 | 5.99 | 5.80 | 5.99 | 0.0M |
| 2024-08-19 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0M |
| 2024-08-15 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2024-08-13 | 5.42 | 5.42 | 5.42 | 5.42 | 0.0M |
| 2024-08-12 | 5.43 | 5.47 | 5.40 | 5.47 | 0.0M |
| 2024-08-08 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0M |
| 2024-08-06 | 5.25 | 5.29 | 5.25 | 5.29 | 0.0M |
| 2024-08-05 | 5.00 | 5.08 | 5.00 | 5.08 | 0.0M |
| 2024-08-02 | 5.50 | 5.63 | 5.50 | 5.56 | 0.0M |
| 2024-08-01 | 5.94 | 6.00 | 5.40 | 5.98 | 0.0M |
| 2024-07-25 | 6.88 | 6.93 | 6.88 | 6.93 | 0.0M |
| 2024-07-22 | 6.91 | 6.91 | 6.61 | 6.61 | 0.0M |
| 2024-07-19 | 7.32 | 7.70 | 7.32 | 7.70 | 0.0M |
| 2024-07-18 | 7.47 | 7.47 | 7.24 | 7.24 | 0.0M |
| 2024-07-16 | 7.70 | 7.77 | 7.70 | 7.70 | 0.0M |
| 2024-07-12 | 7.30 | 7.70 | 7.30 | 7.70 | 0.0M |
| 2024-07-11 | 6.73 | 6.73 | 6.73 | 6.73 | 0.0M |
| 2024-07-01 | 7.15 | 7.36 | 7.15 | 7.15 | 0.0M |
| 2024-06-28 | 7.05 | 7.28 | 7.05 | 7.15 | 0.0M |
| 2024-06-27 | 6.25 | 6.80 | 6.25 | 6.80 | 0.3M |
| 2024-06-26 | 6.71 | 6.71 | 6.71 | 6.71 | 0.0M |
| 2024-06-24 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-06-21 | 6.66 | 6.83 | 6.32 | 6.32 | 0.0M |
| 2024-06-17 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0M |
| 2024-06-13 | 6.89 | 6.89 | 6.89 | 6.89 | 0.0M |
| 2024-06-12 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-06-10 | 6.95 | 6.95 | 6.86 | 6.95 | 0.0M |
| 2024-06-05 | 6.97 | 6.97 | 6.97 | 6.97 | 0.0M |
| 2024-06-04 | 6.95 | 7.05 | 6.95 | 7.05 | 0.0M |
| 2024-06-03 | 7.00 | 7.03 | 6.89 | 7.03 | 0.0M |
| 2024-05-31 | 6.56 | 7.01 | 6.56 | 7.01 | 0.0M |
| 2024-05-30 | 6.82 | 6.84 | 6.82 | 6.84 | 0.0M |
| 2024-05-29 | 6.80 | 6.83 | 6.80 | 6.83 | 0.0M |
| 2024-05-28 | 6.80 | 6.80 | 6.74 | 6.74 | 0.0M |
| 2024-05-24 | 6.56 | 6.84 | 6.56 | 6.84 | 0.0M |
| 2024-05-21 | 6.75 | 6.83 | 6.75 | 6.80 | 0.0M |
| 2024-05-20 | 6.21 | 6.63 | 6.21 | 6.63 | 0.0M |
| 2024-05-16 | 6.21 | 6.21 | 5.87 | 5.87 | 0.0M |
| 2024-05-15 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0M |
| 2024-05-10 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-05-08 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0M |
| 2024-05-06 | 6.08 | 6.08 | 6.08 | 6.08 | 0.0M |
| 2024-05-02 | 5.87 | 6.11 | 5.87 | 6.11 | 0.0M |
| 2024-04-26 | 5.26 | 5.80 | 5.26 | 5.80 | 0.0M |
| 2024-04-18 | 5.47 | 5.47 | 5.45 | 5.45 | 0.0M |
| 2024-04-15 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2024-04-11 | 5.60 | 5.65 | 5.60 | 5.65 | 0.0M |
| 2024-04-08 | 5.50 | 5.70 | 5.10 | 5.70 | 0.0M |
| 2024-04-04 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2024-04-03 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2024-03-27 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0M |
| 2024-03-13 | 5.86 | 6.00 | 5.86 | 6.00 | 0.0M |
| 2024-03-12 | 5.95 | 5.95 | 5.40 | 5.42 | 0.0M |
| 2024-03-11 | 5.43 | 6.00 | 5.43 | 6.00 | 0.0M |
| 2024-03-01 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2024-02-26 | 5.45 | 5.45 | 5.40 | 5.40 | 0.0M |
| 2024-02-07 | 5.25 | 5.25 | 5.20 | 5.20 | 0.0M |
| 2024-02-06 | 5.35 | 5.47 | 5.25 | 5.25 | 0.0M |
| 2024-02-02 | 5.43 | 5.45 | 5.43 | 5.45 | 0.0M |
| 2024-01-31 | 5.48 | 5.55 | 5.48 | 5.55 | 0.0M |
| 2024-01-26 | 5.86 | 5.86 | 5.86 | 5.86 | 0.0M |
| 2024-01-24 | 6.10 | 6.17 | 6.10 | 6.17 | 0.0M |
| 2024-01-23 | 5.75 | 6.04 | 5.71 | 5.71 | 0.0M |
| 2024-01-22 | 5.58 | 6.24 | 5.58 | 6.08 | 0.0M |
| 2024-01-19 | 5.59 | 5.60 | 5.59 | 5.60 | 0.0M |
| 2024-01-18 | 5.00 | 5.33 | 5.00 | 5.30 | 0.0M |
| 2024-01-17 | 4.78 | 4.96 | 4.78 | 4.96 | 0.0M |
| 2024-01-16 | 4.50 | 4.97 | 4.50 | 4.97 | 0.0M |
| 2024-01-11 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2024-01-09 | 4.15 | 4.35 | 4.15 | 4.35 | 0.0M |
| 2024-01-05 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0M |
| 2024-01-04 | 4.25 | 4.35 | 4.25 | 4.35 | 0.0M |
| 2024-01-03 | 4.18 | 4.20 | 4.18 | 4.20 | 0.0M |
| 2024-01-02 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0M |