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 13.86 13.97 13.54 13.72 2.1M
2022-12-29 14.07 14.11 13.89 13.93 1.3M
2022-12-28 14.65 14.80 14.47 14.49 1.5M
2022-12-27 14.57 14.71 14.47 14.68 1.3M
2022-12-23 14.21 14.62 14.21 14.57 0.6M
2022-12-22 14.14 14.28 13.95 14.27 0.8M
2022-12-21 14.26 14.44 14.21 14.24 0.6M
2022-12-20 13.97 14.17 13.90 14.15 0.7M
2022-12-19 14.15 14.23 13.87 13.97 1.0M
2022-12-16 14.43 14.45 14.08 14.14 0.8M
2022-12-15 14.54 14.72 14.47 14.47 0.7M
2022-12-14 14.59 14.75 14.51 14.59 0.7M
2022-12-13 14.81 14.84 14.54 14.59 0.5M
2022-12-12 14.58 14.67 14.51 14.58 0.5M
2022-12-09 14.64 14.69 14.43 14.61 0.3M
2022-12-08 14.50 14.82 14.49 14.53 0.4M
2022-12-07 14.65 14.72 14.41 14.50 0.7M
2022-12-06 15.04 15.06 14.55 14.67 1.0M
2022-12-05 15.26 15.30 14.83 14.98 0.6M
2022-12-02 15.27 15.39 15.19 15.30 0.4M
2022-12-01 15.59 15.85 15.42 15.43 0.5M
2022-11-30 15.31 15.52 15.14 15.49 0.4M
2022-11-29 15.30 15.44 15.23 15.30 0.4M
2022-11-28 15.70 15.77 15.24 15.31 0.6M
2022-11-25 15.69 15.85 15.60 15.77 0.1M
2022-11-23 15.86 15.97 15.51 15.57 0.9M
2022-11-22 15.73 16.06 15.73 15.86 0.7M
2022-11-21 15.72 15.82 15.64 15.75 0.4M
2022-11-18 15.90 15.99 15.71 15.77 0.3M
2022-11-17 15.60 15.89 15.55 15.86 0.3M
2022-11-16 15.85 16.02 15.78 15.78 0.3M
2022-11-15 16.00 16.15 15.76 15.90 0.5M
2022-11-14 15.88 15.91 15.63 15.81 0.4M
2022-11-11 15.88 16.04 15.77 15.91 0.3M
2022-11-10 16.05 16.18 15.66 15.83 0.4M
2022-11-09 15.70 15.98 15.59 15.64 0.5M
2022-11-08 16.05 16.06 15.61 15.66 0.5M
2022-11-07 15.76 16.25 15.70 16.07 0.8M
2022-11-04 15.75 16.09 15.38 15.65 0.4M
2022-11-03 15.17 15.46 15.10 15.40 0.3M
2022-11-02 15.40 15.69 15.22 15.33 0.4M
2022-11-01 15.57 15.63 15.37 15.47 0.4M
2022-10-31 15.55 15.64 15.41 15.46 0.3M
2022-10-28 15.32 15.61 15.32 15.51 0.9M
2022-10-27 15.45 15.64 15.31 15.32 0.5M
2022-10-26 15.30 15.41 15.18 15.28 0.6M
2022-10-25 14.73 15.29 14.69 15.24 0.4M
2022-10-24 14.71 14.83 14.56 14.75 0.5M
2022-10-21 14.74 14.81 14.51 14.69 0.3M
2022-10-20 14.81 14.96 14.63 14.72 0.3M
2022-10-19 14.76 14.93 14.65 14.81 0.6M
2022-10-18 15.17 15.18 14.81 14.99 0.5M
2022-10-17 14.86 15.07 14.79 14.88 0.4M
2022-10-14 14.99 15.10 14.65 14.72 0.3M
2022-10-13 14.39 14.92 14.35 14.92 0.4M
2022-10-12 14.43 14.62 14.26 14.57 0.3M
2022-10-11 14.31 14.46 14.04 14.39 0.4M
2022-10-10 14.67 14.68 14.28 14.39 0.3M
2022-10-07 14.66 14.78 14.53 14.65 0.4M
2022-10-06 15.07 15.18 14.72 14.80 0.3M
2022-10-05 15.21 15.23 14.82 15.04 0.3M
2022-10-04 14.73 15.40 14.73 15.30 0.6M
2022-10-03 14.55 14.65 14.18 14.47 0.5M
2022-09-30 14.55 14.87 14.45 14.45 0.5M
2022-09-29 15.24 15.30 14.48 14.60 0.6M
2022-09-28 15.51 15.96 15.40 15.79 0.5M
2022-09-27 15.59 15.99 15.27 15.52 0.8M
2022-09-26 16.23 16.37 15.24 15.28 1.0M
2022-09-23 16.20 16.33 16.01 16.30 1.1M
2022-09-22 16.50 16.63 16.22 16.31 0.8M
2022-09-21 16.66 16.76 16.50 16.50 0.3M
2022-09-20 16.73 16.78 16.54 16.56 0.3M
2022-09-19 16.72 16.92 16.70 16.79 0.2M
2022-09-16 16.90 16.95 16.72 16.89 0.4M
2022-09-15 16.93 17.21 16.93 17.03 0.2M
2022-09-14 16.79 17.01 16.77 16.91 0.6M
2022-09-13 17.04 17.08 16.70 16.79 0.3M
2022-09-12 17.20 17.29 17.10 17.19 0.3M
2022-09-09 17.22 17.34 17.08 17.09 0.4M
2022-09-08 16.87 17.17 16.77 17.09 0.3M
2022-09-07 16.66 16.93 16.66 16.87 0.2M
2022-09-06 16.98 16.98 16.60 16.74 0.3M
2022-09-02 16.92 17.11 16.76 16.84 0.2M
2022-09-01 16.99 17.00 16.53 16.77 0.3M
2022-08-31 17.04 17.16 16.96 17.02 0.2M
2022-08-30 17.35 17.35 16.90 16.95 0.3M
2022-08-29 17.17 17.36 17.15 17.29 0.3M
2022-08-26 17.55 17.57 17.30 17.31 0.3M
2022-08-25 17.55 17.65 17.48 17.54 0.3M
2022-08-24 17.37 17.50 17.36 17.50 0.2M
2022-08-23 17.26 17.45 17.22 17.42 0.2M
2022-08-22 17.33 17.35 17.14 17.14 0.2M
2022-08-19 17.73 17.73 17.47 17.47 0.3M
2022-08-18 17.61 17.86 17.53 17.84 0.3M
2022-08-17 17.88 17.90 17.53 17.53 0.3M
2022-08-16 17.89 18.11 17.86 18.03 0.3M
2022-08-15 17.95 18.00 17.86 17.92 0.3M
2022-08-12 17.92 18.08 17.91 18.05 0.3M
2022-08-11 17.77 17.93 17.77 17.84 0.3M
2022-08-10 17.95 18.00 17.65 17.78 0.6M
2022-08-09 17.88 17.98 17.71 17.74 0.2M
2022-08-08 17.77 18.06 17.72 18.00 0.3M
2022-08-05 17.44 17.68 17.31 17.61 0.4M
2022-08-04 17.57 17.62 17.34 17.42 0.2M
2022-08-03 17.55 17.60 17.36 17.52 0.3M
2022-08-02 17.57 17.61 17.33 17.46 0.3M
2022-08-01 17.57 17.69 17.48 17.58 0.3M
2022-07-29 17.47 17.70 17.40 17.60 0.5M
2022-07-28 17.35 17.61 17.25 17.52 0.5M
2022-07-27 16.86 17.29 16.85 17.26 0.5M
2022-07-26 16.58 16.81 16.58 16.76 0.2M
2022-07-25 16.64 16.77 16.58 16.62 0.3M
2022-07-22 16.85 16.87 16.62 16.67 0.2M
2022-07-21 16.70 16.73 16.54 16.70 0.2M
2022-07-20 16.68 16.82 16.59 16.66 0.3M
2022-07-19 16.48 16.70 16.39 16.66 0.3M
2022-07-18 16.37 16.52 16.29 16.32 0.3M
2022-07-15 16.13 16.33 15.97 16.22 0.3M
2022-07-14 16.10 16.13 15.87 15.99 0.4M
2022-07-13 16.49 16.56 16.21 16.25 0.5M
2022-07-12 16.48 16.66 16.48 16.56 0.2M
2022-07-11 16.80 16.89 16.46 16.53 0.2M
2022-07-08 16.86 16.90 16.60 16.87 0.3M
2022-07-07 16.72 16.86 16.66 16.86 0.3M
2022-07-06 16.93 16.93 16.38 16.64 0.4M
2022-07-05 16.75 16.98 16.53 16.93 0.4M
2022-07-01 16.30 16.90 16.06 16.90 0.8M
2022-06-30 16.80 16.95 16.56 16.80 0.4M
2022-06-29 17.06 17.22 16.81 16.87 0.3M
2022-06-28 17.75 18.16 17.50 17.53 0.8M
2022-06-27 17.50 17.72 17.32 17.66 0.4M
2022-06-24 17.12 17.47 17.12 17.41 0.3M
2022-06-23 17.12 17.16 16.92 16.98 0.3M
2022-06-22 16.88 17.19 16.86 17.06 0.4M
2022-06-21 17.27 17.30 16.95 17.00 0.5M
2022-06-17 16.60 16.85 16.45 16.74 1.0M
2022-06-16 17.00 17.03 16.37 16.53 0.7M
2022-06-15 17.26 17.56 17.00 17.23 0.4M
2022-06-14 17.15 17.37 16.91 17.17 0.9M
2022-06-13 17.54 17.69 16.97 17.06 1.2M
2022-06-10 17.75 17.99 17.55 17.89 0.5M
2022-06-09 18.11 18.21 17.93 17.95 0.6M
2022-06-08 18.27 18.28 18.01 18.15 0.4M
2022-06-07 18.27 18.56 18.25 18.28 0.5M
2022-06-06 18.33 18.41 18.20 18.34 0.3M
2022-06-03 18.30 18.34 18.16 18.20 0.2M
2022-06-02 18.32 18.39 18.13 18.34 0.3M
2022-06-01 18.16 18.33 17.99 18.28 0.3M
2022-05-31 18.20 18.24 17.96 18.09 0.4M
2022-05-27 18.06 18.34 18.02 18.25 0.4M
2022-05-26 17.71 18.15 17.69 17.99 0.5M
2022-05-25 17.50 17.86 17.44 17.71 0.4M
2022-05-24 17.71 17.74 17.37 17.53 0.4M
2022-05-23 17.50 17.79 17.40 17.71 0.3M
2022-05-20 17.89 17.99 17.10 17.32 0.8M
2022-05-19 17.90 18.08 17.80 17.87 0.4M
2022-05-18 18.50 18.53 18.02 18.02 0.3M
2022-05-17 18.58 18.60 18.33 18.53 0.5M
2022-05-16 17.99 18.30 17.86 18.25 0.3M
2022-05-13 17.92 18.09 17.76 17.95 0.7M
2022-05-12 18.09 18.22 17.67 17.76 0.9M
2022-05-11 18.50 18.68 18.22 18.22 0.4M
2022-05-10 18.27 18.75 18.12 18.49 0.7M
2022-05-09 18.37 18.75 18.00 18.13 1.1M
2022-05-06 18.88 19.07 18.70 18.94 0.5M
2022-05-05 19.10 19.10 18.52 18.78 0.4M
2022-05-04 18.88 19.21 18.83 19.18 0.3M
2022-05-03 18.50 18.99 18.45 18.88 0.4M
2022-05-02 18.82 18.98 18.22 18.47 0.8M
2022-04-29 19.31 19.35 18.77 18.77 0.6M
2022-04-28 19.32 19.44 19.01 19.33 0.5M
2022-04-27 19.12 19.38 19.03 19.14 0.5M
2022-04-26 19.46 19.46 18.99 19.00 0.6M
2022-04-25 19.40 19.45 19.16 19.44 0.7M
2022-04-22 20.11 20.17 19.39 19.42 0.9M
2022-04-21 20.33 20.50 20.21 20.22 0.4M
2022-04-20 20.23 20.47 20.22 20.33 0.4M
2022-04-19 20.15 20.23 20.10 20.22 0.2M
2022-04-18 20.09 20.19 20.01 20.12 0.3M
2022-04-14 20.20 20.20 20.03 20.09 0.3M
2022-04-13 19.84 20.18 19.84 20.16 0.3M
2022-04-12 19.86 19.97 19.82 19.82 0.3M
2022-04-11 20.04 20.14 19.84 19.85 0.4M
2022-04-08 19.95 20.10 19.89 20.03 0.5M
2022-04-07 19.67 19.95 19.56 19.81 0.4M
2022-04-06 19.65 19.73 19.57 19.61 0.3M
2022-04-05 19.71 19.80 19.63 19.75 0.4M
2022-04-04 19.90 19.95 19.68 19.79 0.3M
2022-04-01 19.62 19.91 19.61 19.88 0.3M
2022-03-31 19.72 19.84 19.61 19.61 0.4M
2022-03-30 19.62 19.74 19.51 19.67 0.5M
2022-03-29 20.19 20.32 20.03 20.06 0.6M
2022-03-28 20.18 20.19 20.02 20.06 0.5M
2022-03-25 19.90 20.20 19.90 20.17 0.5M
2022-03-24 19.91 19.99 19.81 19.91 0.4M
2022-03-23 19.95 19.97 19.81 19.84 0.4M
2022-03-22 19.71 19.99 19.60 19.91 0.6M
2022-03-21 19.60 19.82 19.54 19.60 0.5M
2022-03-18 19.57 19.60 19.37 19.56 1.3M
2022-03-17 19.25 19.61 19.20 19.59 0.5M
2022-03-16 19.25 19.38 19.04 19.21 0.5M
2022-03-15 19.10 19.32 19.08 19.15 0.4M
2022-03-14 19.38 19.53 19.00 19.06 0.5M
2022-03-11 19.37 19.48 19.30 19.32 0.3M
2022-03-10 19.11 19.37 19.10 19.29 0.3M
2022-03-09 19.30 19.48 19.20 19.23 0.5M
2022-03-08 19.08 19.29 18.80 19.11 0.9M
2022-03-07 19.20 19.26 19.02 19.09 0.8M
2022-03-04 19.68 19.72 19.20 19.30 0.7M
2022-03-03 19.80 19.82 19.66 19.71 0.3M
2022-03-02 19.53 19.80 19.46 19.74 0.5M
2022-03-01 19.70 19.70 19.31 19.47 0.7M
2022-02-28 19.52 19.79 19.47 19.76 0.9M
2022-02-25 19.75 20.02 19.51 19.78 1.0M
2022-02-24 19.92 20.12 19.72 20.07 0.8M
2022-02-23 20.25 20.41 20.15 20.23 0.5M
2022-02-22 20.29 20.43 20.16 20.21 0.6M
2022-02-18 20.19 20.45 20.08 20.34 1.1M
2022-02-17 20.20 20.35 20.01 20.17 0.6M
2022-02-16 20.06 20.25 20.05 20.23 0.5M
2022-02-15 20.06 20.14 20.02 20.06 0.4M
2022-02-14 20.19 20.24 19.80 20.01 0.7M
2022-02-11 20.32 20.58 20.05 20.19 0.6M
2022-02-10 20.40 20.58 20.30 20.30 0.5M
2022-02-09 20.41 20.54 20.40 20.41 0.5M
2022-02-08 20.39 20.49 20.31 20.41 0.3M
2022-02-07 20.33 20.50 20.25 20.38 0.6M
2022-02-04 20.32 20.37 20.16 20.31 0.5M
2022-02-03 20.48 20.59 20.21 20.32 0.5M
2022-02-02 20.42 20.60 20.37 20.59 0.6M
2022-02-01 20.07 20.39 20.02 20.35 0.7M
2022-01-31 19.74 20.06 19.74 20.03 0.5M
2022-01-28 19.61 19.82 19.50 19.81 0.5M
2022-01-27 19.64 19.84 19.56 19.62 0.6M
2022-01-26 19.54 19.75 19.46 19.54 0.4M
2022-01-25 19.30 19.60 19.15 19.47 0.6M
2022-01-24 19.26 19.38 18.97 19.38 1.2M
2022-01-21 19.65 19.67 19.38 19.39 0.6M
2022-01-20 19.81 19.93 19.67 19.71 0.3M
2022-01-19 19.93 19.96 19.77 19.86 0.4M
2022-01-18 19.88 19.93 19.65 19.89 0.6M
2022-01-14 19.74 19.88 19.70 19.76 0.3M
2022-01-13 19.94 19.94 19.71 19.73 0.4M
2022-01-12 19.69 19.94 19.63 19.94 0.6M
2022-01-11 19.53 19.61 19.43 19.59 0.7M
2022-01-10 19.34 19.58 19.26 19.41 0.5M
2022-01-07 19.20 19.38 19.20 19.34 0.4M
2022-01-06 19.30 19.40 19.12 19.15 0.4M
2022-01-05 19.36 19.51 19.19 19.21 0.4M
2022-01-04 19.23 19.41 19.23 19.36 0.5M
2022-01-03 19.17 19.35 19.15 19.21 0.3M