2.52
Última Actualización: 2025-09-29
| 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 | 3.13 | 3.15 | 3.12 | 3.14 | 11.8M |
| 2022-12-29 | 3.17 | 3.17 | 3.12 | 3.12 | 15.6M |
| 2022-12-28 | 3.18 | 3.21 | 3.15 | 3.18 | 16.5M |
| 2022-12-27 | 3.17 | 3.21 | 3.16 | 3.20 | 18.6M |
| 2022-12-26 | 3.14 | 3.17 | 3.13 | 3.17 | 13.0M |
| 2022-12-23 | 3.13 | 3.16 | 3.10 | 3.14 | 19.9M |
| 2022-12-22 | 3.26 | 3.31 | 3.15 | 3.16 | 38.6M |
| 2022-12-20 | 3.25 | 3.29 | 3.22 | 3.24 | 26.9M |
| 2022-12-19 | 3.46 | 3.46 | 3.26 | 3.29 | 57.8M |
| 2022-12-16 | 3.34 | 3.53 | 3.33 | 3.46 | 81.8M |
| 2022-12-15 | 3.40 | 3.40 | 3.32 | 3.35 | 26.4M |
| 2022-12-14 | 3.37 | 3.39 | 3.34 | 3.35 | 20.0M |
| 2022-12-13 | 3.34 | 3.41 | 3.33 | 3.37 | 19.8M |
| 2022-12-12 | 3.42 | 3.44 | 3.32 | 3.34 | 32.1M |
| 2022-12-09 | 3.43 | 3.44 | 3.41 | 3.43 | 26.9M |
| 2022-12-08 | 3.42 | 3.45 | 3.41 | 3.43 | 22.4M |
| 2022-12-07 | 3.46 | 3.48 | 3.41 | 3.44 | 31.1M |
| 2022-12-06 | 3.48 | 3.48 | 3.43 | 3.45 | 27.5M |
| 2022-12-05 | 3.44 | 3.49 | 3.43 | 3.49 | 41.6M |
| 2022-12-02 | 3.42 | 3.44 | 3.40 | 3.42 | 28.4M |
| 2022-12-01 | 3.53 | 3.55 | 3.42 | 3.44 | 51.8M |
| 2022-11-30 | 3.44 | 3.52 | 3.44 | 3.48 | 50.2M |
| 2022-11-29 | 3.43 | 3.48 | 3.40 | 3.46 | 46.2M |
| 2022-11-28 | 3.38 | 3.41 | 3.35 | 3.41 | 33.8M |
| 2022-11-25 | 3.37 | 3.44 | 3.34 | 3.41 | 44.4M |
| 2022-11-24 | 3.32 | 3.37 | 3.30 | 3.37 | 30.4M |
| 2022-11-23 | 3.28 | 3.32 | 3.27 | 3.31 | 21.0M |
| 2022-11-22 | 3.31 | 3.32 | 3.27 | 3.28 | 22.2M |
| 2022-11-21 | 3.28 | 3.28 | 3.23 | 3.27 | 23.4M |
| 2022-11-18 | 3.34 | 3.35 | 3.30 | 3.30 | 25.7M |
| 2022-11-17 | 3.37 | 3.38 | 3.30 | 3.33 | 34.1M |
| 2022-11-16 | 3.39 | 3.41 | 3.37 | 3.38 | 22.3M |
| 2022-11-15 | 3.36 | 3.39 | 3.34 | 3.38 | 24.2M |
| 2022-11-14 | 3.40 | 3.45 | 3.36 | 3.37 | 42.2M |
| 2022-11-11 | 3.40 | 3.42 | 3.35 | 3.39 | 48.8M |
| 2022-11-10 | 3.29 | 3.34 | 3.26 | 3.34 | 37.5M |
| 2022-11-09 | 3.31 | 3.33 | 3.29 | 3.31 | 25.6M |
| 2022-11-08 | 3.33 | 3.34 | 3.28 | 3.30 | 31.3M |
| 2022-11-07 | 3.28 | 3.34 | 3.26 | 3.32 | 43.1M |
| 2022-11-04 | 3.20 | 3.29 | 3.19 | 3.27 | 34.1M |
| 2022-11-03 | 3.21 | 3.23 | 3.19 | 3.20 | 22.0M |
| 2022-11-02 | 3.20 | 3.25 | 3.17 | 3.24 | 32.7M |
| 2022-11-01 | 3.14 | 3.21 | 3.12 | 3.20 | 40.4M |
| 2022-10-31 | 3.18 | 3.23 | 3.12 | 3.15 | 57.3M |
| 2022-10-28 | 3.35 | 3.38 | 3.26 | 3.28 | 39.8M |
| 2022-10-27 | 3.35 | 3.40 | 3.34 | 3.36 | 29.7M |
| 2022-10-26 | 3.36 | 3.39 | 3.33 | 3.35 | 30.2M |
| 2022-10-25 | 3.37 | 3.41 | 3.29 | 3.36 | 34.5M |
| 2022-10-24 | 3.51 | 3.52 | 3.38 | 3.39 | 37.5M |
| 2022-10-21 | 3.48 | 3.52 | 3.46 | 3.50 | 36.1M |
| 2022-10-20 | 3.54 | 3.55 | 3.47 | 3.48 | 48.2M |
| 2022-10-19 | 3.56 | 3.62 | 3.53 | 3.57 | 43.8M |
| 2022-10-18 | 3.58 | 3.63 | 3.55 | 3.58 | 46.1M |
| 2022-10-17 | 3.55 | 3.61 | 3.46 | 3.60 | 61.7M |
| 2022-10-14 | 3.55 | 3.59 | 3.53 | 3.58 | 59.3M |
| 2022-10-13 | 3.61 | 3.61 | 3.49 | 3.53 | 69.8M |
| 2022-10-12 | 3.59 | 3.64 | 3.53 | 3.64 | 47.6M |
| 2022-10-11 | 3.67 | 3.67 | 3.53 | 3.62 | 43.0M |
| 2022-10-10 | 3.70 | 3.75 | 3.61 | 3.65 | 56.7M |
| 2022-09-30 | 3.52 | 3.70 | 3.51 | 3.65 | 70.4M |
| 2022-09-29 | 3.57 | 3.63 | 3.53 | 3.55 | 58.9M |
| 2022-09-28 | 3.60 | 3.64 | 3.52 | 3.53 | 41.7M |
| 2022-09-27 | 3.65 | 3.69 | 3.51 | 3.61 | 53.4M |
| 2022-09-26 | 3.77 | 3.78 | 3.62 | 3.64 | 53.6M |
| 2022-09-23 | 3.89 | 3.92 | 3.80 | 3.81 | 54.6M |
| 2022-09-22 | 3.82 | 3.91 | 3.80 | 3.90 | 58.5M |
| 2022-09-21 | 3.80 | 3.87 | 3.75 | 3.86 | 49.2M |
| 2022-09-20 | 3.73 | 3.89 | 3.70 | 3.83 | 62.0M |
| 2022-09-19 | 3.75 | 3.83 | 3.69 | 3.71 | 56.4M |
| 2022-09-16 | 3.83 | 3.85 | 3.67 | 3.67 | 77.1M |
| 2022-09-15 | 3.95 | 4.04 | 3.81 | 3.90 | 68.9M |
| 2022-09-14 | 3.90 | 4.00 | 3.88 | 3.91 | 46.0M |
| 2022-09-13 | 4.06 | 4.09 | 3.95 | 3.97 | 62.6M |
| 2022-09-09 | 4.05 | 4.10 | 3.99 | 4.05 | 55.6M |
| 2022-09-08 | 4.11 | 4.11 | 4.00 | 4.04 | 56.8M |
| 2022-09-07 | 4.10 | 4.17 | 4.06 | 4.14 | 61.6M |
| 2022-09-06 | 4.09 | 4.16 | 4.01 | 4.13 | 89.3M |
| 2022-09-05 | 3.93 | 4.12 | 3.92 | 4.06 | 100.6M |
| 2022-09-02 | 3.99 | 4.02 | 3.88 | 3.89 | 69.5M |
| 2022-09-01 | 3.94 | 4.09 | 3.85 | 3.97 | 78.2M |
| 2022-08-31 | 4.11 | 4.12 | 3.88 | 3.90 | 86.1M |
| 2022-08-30 | 4.29 | 4.30 | 4.09 | 4.13 | 69.3M |
| 2022-08-29 | 4.12 | 4.33 | 4.08 | 4.29 | 85.6M |
| 2022-08-26 | 4.26 | 4.26 | 4.17 | 4.19 | 87.0M |
| 2022-08-25 | 4.22 | 4.37 | 4.16 | 4.31 | 134.0M |
| 2022-08-24 | 4.21 | 4.28 | 4.17 | 4.19 | 80.3M |
| 2022-08-23 | 4.17 | 4.31 | 4.13 | 4.25 | 125.2M |
| 2022-08-22 | 4.06 | 4.13 | 4.05 | 4.09 | 63.7M |
| 2022-08-19 | 3.98 | 4.08 | 3.96 | 4.04 | 61.6M |
| 2022-08-18 | 3.99 | 4.04 | 3.93 | 3.95 | 46.4M |
| 2022-08-17 | 4.04 | 4.09 | 4.00 | 4.01 | 53.7M |
| 2022-08-16 | 3.96 | 4.02 | 3.92 | 4.01 | 60.7M |
| 2022-08-15 | 3.92 | 4.00 | 3.91 | 3.98 | 56.6M |
| 2022-08-12 | 3.85 | 3.94 | 3.84 | 3.91 | 57.6M |
| 2022-08-11 | 3.82 | 3.85 | 3.80 | 3.83 | 35.8M |
| 2022-08-10 | 3.86 | 3.90 | 3.79 | 3.81 | 50.6M |
| 2022-08-09 | 3.70 | 3.93 | 3.67 | 3.90 | 84.4M |
| 2022-08-08 | 3.64 | 3.71 | 3.61 | 3.70 | 41.1M |
| 2022-08-05 | 3.65 | 3.66 | 3.58 | 3.64 | 37.1M |
| 2022-08-04 | 3.60 | 3.63 | 3.56 | 3.63 | 36.9M |
| 2022-08-03 | 3.66 | 3.76 | 3.58 | 3.58 | 49.0M |
| 2022-08-02 | 3.81 | 3.81 | 3.61 | 3.68 | 66.4M |
| 2022-08-01 | 3.82 | 3.87 | 3.78 | 3.85 | 46.6M |
| 2022-07-29 | 3.85 | 3.93 | 3.82 | 3.83 | 47.4M |
| 2022-07-28 | 3.88 | 3.89 | 3.80 | 3.86 | 49.1M |
| 2022-07-27 | 3.83 | 3.84 | 3.79 | 3.81 | 25.4M |
| 2022-07-26 | 3.81 | 3.85 | 3.73 | 3.84 | 39.7M |
| 2022-07-25 | 3.83 | 3.85 | 3.75 | 3.78 | 33.5M |
| 2022-07-22 | 3.85 | 3.89 | 3.80 | 3.83 | 35.4M |
| 2022-07-21 | 3.95 | 3.95 | 3.85 | 3.86 | 54.1M |
| 2022-07-20 | 3.99 | 4.00 | 3.94 | 3.97 | 38.6M |
| 2022-07-19 | 4.02 | 4.03 | 3.95 | 4.00 | 40.7M |
| 2022-07-18 | 3.85 | 4.02 | 3.85 | 4.01 | 66.4M |
| 2022-07-15 | 3.94 | 4.04 | 3.83 | 3.85 | 75.8M |
| 2022-07-14 | 4.01 | 4.05 | 3.95 | 3.99 | 42.7M |
| 2022-07-13 | 3.95 | 4.02 | 3.92 | 4.02 | 46.2M |
| 2022-07-12 | 3.99 | 4.02 | 3.96 | 3.98 | 40.7M |
| 2022-07-11 | 4.04 | 4.05 | 3.95 | 3.97 | 52.3M |
| 2022-07-08 | 4.19 | 4.22 | 4.07 | 4.08 | 49.6M |
| 2022-07-07 | 4.20 | 4.21 | 4.08 | 4.16 | 45.4M |
| 2022-07-06 | 4.35 | 4.35 | 4.12 | 4.17 | 100.9M |
| 2022-07-05 | 4.38 | 4.44 | 4.33 | 4.42 | 95.7M |
| 2022-07-04 | 4.33 | 4.40 | 4.29 | 4.32 | 49.2M |
| 2022-07-01 | 4.29 | 4.37 | 4.17 | 4.35 | 51.8M |
| 2022-06-30 | 4.33 | 4.39 | 4.29 | 4.31 | 48.0M |
| 2022-06-29 | 4.42 | 4.54 | 4.35 | 4.35 | 78.8M |
| 2022-06-28 | 4.42 | 4.48 | 4.37 | 4.42 | 72.0M |
| 2022-06-27 | 4.31 | 4.43 | 4.28 | 4.39 | 81.7M |
| 2022-06-24 | 4.28 | 4.39 | 4.25 | 4.30 | 56.5M |
| 2022-06-23 | 4.20 | 4.33 | 4.12 | 4.32 | 69.2M |
| 2022-06-22 | 4.33 | 4.37 | 4.19 | 4.20 | 63.2M |
| 2022-06-21 | 4.34 | 4.45 | 4.26 | 4.31 | 78.9M |
| 2022-06-20 | 4.46 | 4.46 | 4.23 | 4.31 | 88.2M |
| 2022-06-17 | 4.50 | 4.57 | 4.45 | 4.53 | 81.1M |
| 2022-06-16 | 4.77 | 4.83 | 4.46 | 4.52 | 143.4M |
| 2022-06-15 | 4.86 | 4.91 | 4.76 | 4.76 | 104.0M |
| 2022-06-14 | 4.83 | 4.96 | 4.78 | 4.91 | 114.3M |
| 2022-06-13 | 4.84 | 4.96 | 4.72 | 4.90 | 148.0M |
| 2022-06-10 | 4.68 | 5.03 | 4.66 | 4.93 | 191.7M |
| 2022-06-09 | 4.63 | 4.93 | 4.59 | 4.71 | 197.9M |
| 2022-06-08 | 4.39 | 4.70 | 4.39 | 4.65 | 167.1M |
| 2022-06-07 | 4.30 | 4.49 | 4.26 | 4.40 | 108.5M |
| 2022-06-06 | 4.24 | 4.33 | 4.22 | 4.29 | 80.0M |
| 2022-06-02 | 4.28 | 4.28 | 4.17 | 4.21 | 60.8M |
| 2022-06-01 | 4.26 | 4.30 | 4.18 | 4.30 | 69.4M |
| 2022-05-31 | 4.31 | 4.34 | 4.20 | 4.25 | 58.0M |
| 2022-05-30 | 4.40 | 4.42 | 4.25 | 4.31 | 67.8M |
| 2022-05-27 | 4.36 | 4.43 | 4.28 | 4.38 | 105.3M |
| 2022-05-26 | 4.25 | 4.41 | 4.21 | 4.37 | 106.0M |
| 2022-05-25 | 4.06 | 4.27 | 4.06 | 4.23 | 80.7M |
| 2022-05-24 | 4.23 | 4.31 | 4.08 | 4.09 | 83.0M |
| 2022-05-23 | 4.25 | 4.35 | 4.22 | 4.24 | 82.9M |
| 2022-05-20 | 4.09 | 4.37 | 4.09 | 4.27 | 125.6M |
| 2022-05-19 | 4.02 | 4.08 | 3.94 | 4.05 | 53.7M |
| 2022-05-18 | 4.03 | 4.11 | 4.01 | 4.06 | 55.1M |
| 2022-05-17 | 4.12 | 4.18 | 4.03 | 4.07 | 77.8M |
| 2022-05-16 | 4.07 | 4.18 | 4.01 | 4.15 | 90.2M |
| 2022-05-13 | 3.96 | 4.10 | 3.96 | 4.05 | 62.0M |
| 2022-05-12 | 3.96 | 4.16 | 3.95 | 4.00 | 96.5M |
| 2022-05-11 | 3.98 | 4.09 | 3.94 | 3.96 | 96.0M |
| 2022-05-10 | 3.99 | 4.00 | 3.82 | 3.97 | 80.8M |
| 2022-05-09 | 3.94 | 3.98 | 3.80 | 3.98 | 84.4M |
| 2022-05-06 | 3.83 | 4.10 | 3.77 | 3.99 | 142.3M |
| 2022-05-05 | 3.76 | 4.05 | 3.76 | 3.96 | 146.3M |
| 2022-04-29 | 3.63 | 3.75 | 3.57 | 3.72 | 133.7M |
| 2022-04-28 | 3.54 | 3.75 | 3.49 | 3.61 | 180.6M |
| 2022-04-27 | 3.17 | 3.48 | 3.14 | 3.48 | 148.1M |
| 2022-04-26 | 3.40 | 3.48 | 3.16 | 3.16 | 187.3M |
| 2022-04-25 | 4.29 | 4.29 | 3.51 | 3.51 | 213.5M |
| 2022-04-08 | 4.01 | 4.09 | 3.89 | 3.95 | 66.3M |
| 2022-04-07 | 4.08 | 4.10 | 3.98 | 4.01 | 61.5M |
| 2022-04-06 | 4.08 | 4.15 | 4.01 | 4.13 | 58.4M |
| 2022-04-01 | 4.10 | 4.17 | 4.04 | 4.10 | 53.9M |
| 2022-03-31 | 4.07 | 4.14 | 4.05 | 4.11 | 46.0M |
| 2022-03-30 | 4.10 | 4.14 | 4.00 | 4.07 | 50.0M |
| 2022-03-29 | 4.06 | 4.15 | 4.04 | 4.12 | 54.8M |
| 2022-03-28 | 4.07 | 4.11 | 4.02 | 4.07 | 56.1M |
| 2022-03-25 | 4.12 | 4.20 | 4.02 | 4.08 | 47.1M |
| 2022-03-24 | 4.11 | 4.18 | 4.07 | 4.08 | 54.7M |
| 2022-03-23 | 4.10 | 4.20 | 4.05 | 4.11 | 50.4M |
| 2022-03-22 | 4.05 | 4.15 | 4.02 | 4.13 | 70.3M |
| 2022-03-21 | 3.98 | 4.06 | 3.94 | 4.03 | 64.9M |
| 2022-03-18 | 3.80 | 4.01 | 3.79 | 3.99 | 80.6M |
| 2022-03-17 | 3.62 | 3.90 | 3.60 | 3.82 | 88.2M |
| 2022-03-16 | 3.58 | 3.63 | 3.39 | 3.59 | 73.1M |
| 2022-03-15 | 3.85 | 3.87 | 3.51 | 3.51 | 112.0M |
| 2022-03-14 | 3.98 | 4.08 | 3.88 | 3.90 | 79.5M |
| 2022-03-11 | 4.04 | 4.10 | 3.91 | 4.02 | 82.7M |
| 2022-03-10 | 3.92 | 4.10 | 3.80 | 4.03 | 97.1M |
| 2022-03-09 | 3.86 | 4.07 | 3.72 | 3.95 | 100.4M |
| 2022-03-08 | 3.99 | 4.03 | 3.82 | 3.86 | 74.6M |
| 2022-03-07 | 4.20 | 4.25 | 3.99 | 4.05 | 101.4M |
| 2022-03-04 | 4.06 | 4.16 | 3.92 | 4.05 | 112.8M |
| 2022-03-03 | 4.05 | 4.18 | 4.02 | 4.06 | 126.9M |
| 2022-03-02 | 4.00 | 4.03 | 3.93 | 3.96 | 80.8M |
| 2022-03-01 | 3.92 | 4.03 | 3.85 | 3.98 | 67.9M |
| 2022-02-28 | 3.84 | 3.92 | 3.83 | 3.90 | 51.0M |
| 2022-02-25 | 3.92 | 3.98 | 3.79 | 3.86 | 64.3M |
| 2022-02-24 | 3.96 | 4.01 | 3.81 | 3.87 | 72.0M |
| 2022-02-23 | 3.96 | 4.10 | 3.90 | 4.03 | 86.6M |
| 2022-02-22 | 3.95 | 4.09 | 3.86 | 3.95 | 77.9M |
| 2022-02-21 | 3.92 | 4.01 | 3.88 | 4.00 | 82.0M |
| 2022-02-18 | 3.70 | 3.99 | 3.69 | 3.93 | 122.2M |
| 2022-02-17 | 3.75 | 3.77 | 3.67 | 3.72 | 41.3M |
| 2022-02-16 | 3.76 | 3.80 | 3.71 | 3.75 | 48.4M |
| 2022-02-15 | 3.78 | 3.81 | 3.72 | 3.75 | 61.0M |
| 2022-02-14 | 3.83 | 3.90 | 3.79 | 3.82 | 51.7M |
| 2022-02-11 | 3.83 | 3.94 | 3.81 | 3.84 | 75.2M |
| 2022-02-10 | 3.78 | 3.87 | 3.72 | 3.87 | 65.1M |
| 2022-02-09 | 3.76 | 3.87 | 3.71 | 3.84 | 88.9M |
| 2022-02-08 | 3.75 | 3.81 | 3.66 | 3.80 | 97.2M |
| 2022-02-07 | 3.51 | 3.69 | 3.51 | 3.63 | 63.0M |
| 2022-01-28 | 3.48 | 3.54 | 3.35 | 3.45 | 57.6M |
| 2022-01-27 | 3.60 | 3.65 | 3.50 | 3.51 | 68.7M |
| 2022-01-26 | 3.53 | 3.64 | 3.52 | 3.59 | 54.1M |
| 2022-01-25 | 3.72 | 3.74 | 3.52 | 3.53 | 84.0M |
| 2022-01-24 | 3.76 | 3.85 | 3.61 | 3.77 | 73.3M |
| 2022-01-21 | 3.81 | 3.88 | 3.71 | 3.81 | 107.8M |
| 2022-01-20 | 3.88 | 3.91 | 3.72 | 3.73 | 126.1M |
| 2022-01-19 | 3.79 | 4.06 | 3.77 | 3.92 | 223.3M |
| 2022-01-18 | 3.52 | 3.75 | 3.47 | 3.70 | 113.3M |
| 2022-01-17 | 3.53 | 3.57 | 3.49 | 3.53 | 52.3M |
| 2022-01-14 | 3.72 | 3.73 | 3.52 | 3.53 | 109.9M |
| 2022-01-13 | 3.66 | 3.94 | 3.62 | 3.79 | 153.8M |
| 2022-01-12 | 3.69 | 3.71 | 3.58 | 3.64 | 65.9M |
| 2022-01-11 | 3.64 | 3.74 | 3.60 | 3.70 | 69.9M |
| 2022-01-10 | 3.67 | 3.77 | 3.60 | 3.68 | 76.7M |
| 2022-01-07 | 3.64 | 3.83 | 3.62 | 3.70 | 135.8M |
| 2022-01-06 | 3.64 | 3.76 | 3.63 | 3.63 | 99.6M |
| 2022-01-05 | 3.74 | 3.85 | 3.61 | 3.64 | 196.4M |
| 2022-01-04 | 3.72 | 3.80 | 3.69 | 3.80 | 233.4M |