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 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.53 | 1.56 | 1.52 | 1.52 | 1,213.6M |
| 2025-09-25 | 1.54 | 1.56 | 1.52 | 1.55 | 1,329.4M |
| 2025-09-24 | 1.46 | 1.57 | 1.46 | 1.54 | 1,684.6M |
| 2025-09-23 | 1.47 | 1.48 | 1.42 | 1.47 | 1,360.9M |
| 2025-09-22 | 1.40 | 1.48 | 1.39 | 1.46 | 1,389.3M |
| 2025-09-19 | 1.43 | 1.45 | 1.40 | 1.41 | 1,205.4M |
| 2025-09-18 | 1.42 | 1.49 | 1.39 | 1.43 | 2,316.9M |
| 2025-09-17 | 1.38 | 1.42 | 1.36 | 1.41 | 1,128.5M |
| 2025-09-16 | 1.38 | 1.40 | 1.37 | 1.39 | 1,130.2M |
| 2025-09-15 | 1.41 | 1.42 | 1.37 | 1.37 | 1,315.6M |
| 2025-09-12 | 1.34 | 1.39 | 1.33 | 1.37 | 1,495.5M |
| 2025-09-11 | 1.26 | 1.34 | 1.25 | 1.34 | 1,798.4M |
| 2025-09-10 | 1.26 | 1.28 | 1.25 | 1.26 | 1,011.6M |
| 2025-09-09 | 1.26 | 1.28 | 1.24 | 1.25 | 917.4M |
| 2025-09-08 | 1.28 | 1.28 | 1.25 | 1.28 | 1,079.9M |
| 2025-09-05 | 1.23 | 1.29 | 1.22 | 1.28 | 1,641.2M |
| 2025-09-04 | 1.33 | 1.33 | 1.21 | 1.23 | 2,153.5M |
| 2025-09-03 | 1.35 | 1.37 | 1.32 | 1.33 | 1,550.9M |
| 2025-09-02 | 1.40 | 1.41 | 1.34 | 1.36 | 1,985.6M |
| 2025-09-01 | 1.40 | 1.42 | 1.36 | 1.40 | 1,729.4M |
| 2025-08-29 | 1.39 | 1.39 | 1.35 | 1.38 | 1,795.0M |
| 2025-08-28 | 1.33 | 1.42 | 1.32 | 1.42 | 2,937.6M |
| 2025-08-27 | 1.33 | 1.39 | 1.32 | 1.32 | 2,365.7M |
| 2025-08-26 | 1.31 | 1.33 | 1.29 | 1.32 | 1,765.0M |
| 2025-08-25 | 1.34 | 1.38 | 1.30 | 1.33 | 2,460.1M |
| 2025-08-22 | 1.21 | 1.32 | 1.21 | 1.31 | 2,985.0M |
| 2025-08-21 | 1.21 | 1.24 | 1.20 | 1.20 | 1,635.8M |
| 2025-08-20 | 1.16 | 1.21 | 1.15 | 1.21 | 2,058.1M |
| 2025-08-19 | 1.18 | 1.18 | 1.16 | 1.16 | 1,124.8M |
| 2025-08-18 | 1.18 | 1.19 | 1.15 | 1.18 | 1,509.4M |
| 2025-08-15 | 1.13 | 1.16 | 1.12 | 1.15 | 1,339.9M |
| 2025-08-14 | 1.13 | 1.17 | 1.12 | 1.13 | 2,232.1M |
| 2025-08-13 | 1.11 | 1.13 | 1.11 | 1.12 | 1,253.4M |
| 2025-08-12 | 1.08 | 1.12 | 1.08 | 1.11 | 1,973.6M |
| 2025-08-11 | 1.08 | 1.09 | 1.08 | 1.08 | 926.8M |
| 2025-08-08 | 1.09 | 1.09 | 1.08 | 1.08 | 1,266.4M |
| 2025-08-07 | 1.09 | 1.11 | 1.09 | 1.10 | 2,011.6M |
| 2025-08-06 | 1.08 | 1.09 | 1.08 | 1.09 | 909.6M |
| 2025-08-05 | 1.08 | 1.08 | 1.07 | 1.08 | 803.7M |
| 2025-08-04 | 1.06 | 1.08 | 1.06 | 1.08 | 1,026.0M |
| 2025-08-01 | 1.07 | 1.09 | 1.06 | 1.07 | 1,193.8M |
| 2025-07-31 | 1.08 | 1.10 | 1.07 | 1.07 | 1,708.7M |
| 2025-07-30 | 1.09 | 1.11 | 1.08 | 1.09 | 1,553.1M |
| 2025-07-29 | 1.08 | 1.10 | 1.08 | 1.10 | 1,532.5M |
| 2025-07-28 | 1.08 | 1.09 | 1.07 | 1.08 | 1,356.5M |
| 2025-07-25 | 1.06 | 1.09 | 1.05 | 1.08 | 2,089.8M |
| 2025-07-24 | 1.04 | 1.06 | 1.04 | 1.06 | 1,815.5M |
| 2025-07-23 | 1.04 | 1.05 | 1.03 | 1.04 | 2,151.9M |
| 2025-07-22 | 1.04 | 1.04 | 1.03 | 1.04 | 1,678.8M |
| 2025-07-21 | 1.03 | 1.04 | 1.03 | 1.04 | 1,143.4M |
| 2025-07-18 | 1.03 | 1.05 | 1.03 | 1.03 | 1,670.1M |
| 2025-07-17 | 1.02 | 1.03 | 1.02 | 1.03 | 1,376.5M |
| 2025-07-16 | 1.02 | 1.04 | 1.02 | 1.03 | 1,437.8M |
| 2025-07-15 | 1.02 | 1.03 | 1.02 | 1.02 | 1,342.0M |
| 2025-07-14 | 1.03 | 1.03 | 1.02 | 1.03 | 909.2M |
| 2025-07-11 | 1.02 | 1.04 | 1.01 | 1.03 | 1,534.1M |
| 2025-07-10 | 1.02 | 1.02 | 1.01 | 1.02 | 966.2M |
| 2025-07-09 | 1.03 | 1.03 | 1.02 | 1.02 | 1,011.6M |
| 2025-07-08 | 1.02 | 1.03 | 1.02 | 1.03 | 971.0M |
| 2025-07-07 | 1.02 | 1.03 | 1.02 | 1.02 | 542.3M |
| 2025-07-04 | 1.02 | 1.04 | 1.01 | 1.02 | 1,384.9M |
| 2025-07-03 | 1.02 | 1.03 | 1.02 | 1.02 | 890.6M |
| 2025-07-02 | 1.04 | 1.04 | 1.02 | 1.02 | 1,169.8M |
| 2025-07-01 | 1.05 | 1.05 | 1.04 | 1.04 | 911.4M |
| 2025-06-30 | 1.04 | 1.05 | 1.04 | 1.05 | 1,159.4M |
| 2025-06-27 | 1.04 | 1.05 | 1.03 | 1.03 | 1,250.4M |
| 2025-06-26 | 1.04 | 1.05 | 1.03 | 1.03 | 1,303.0M |
| 2025-06-25 | 1.02 | 1.04 | 1.02 | 1.04 | 1,528.0M |
| 2025-06-24 | 1.00 | 1.02 | 1.00 | 1.02 | 1,282.6M |
| 2025-06-23 | 0.99 | 1.01 | 0.99 | 1.00 | 1,075.7M |
| 2025-06-20 | 1.00 | 1.01 | 0.99 | 0.99 | 673.9M |
| 2025-06-19 | 1.00 | 1.01 | 1.00 | 1.00 | 1,016.9M |
| 2025-06-18 | 0.99 | 1.00 | 0.99 | 1.00 | 872.6M |
| 2025-06-17 | 1.00 | 1.00 | 0.99 | 0.99 | 628.2M |
| 2025-06-16 | 0.99 | 1.00 | 0.99 | 1.00 | 518.3M |
| 2025-06-13 | 0.99 | 1.00 | 0.99 | 0.99 | 822.3M |
| 2025-06-12 | 1.01 | 1.01 | 1.00 | 1.00 | 898.3M |
| 2025-06-11 | 1.01 | 1.02 | 1.01 | 1.01 | 628.6M |
| 2025-06-10 | 1.03 | 1.03 | 1.00 | 1.01 | 1,017.0M |
| 2025-06-09 | 1.03 | 1.03 | 1.02 | 1.03 | 602.5M |
| 2025-06-06 | 1.03 | 1.03 | 1.02 | 1.03 | 663.4M |
| 2025-06-05 | 1.01 | 1.03 | 1.01 | 1.03 | 1,155.4M |
| 2025-06-04 | 1.00 | 1.01 | 1.00 | 1.01 | 537.6M |
| 2025-06-03 | 0.99 | 1.01 | 0.99 | 1.00 | 740.1M |
| 2025-05-30 | 1.01 | 1.01 | 0.99 | 1.00 | 706.5M |
| 2025-05-29 | 0.99 | 1.01 | 0.99 | 1.01 | 936.6M |
| 2025-05-28 | 1.00 | 1.00 | 0.99 | 0.99 | 620.7M |
| 2025-05-27 | 1.01 | 1.01 | 1.00 | 1.00 | 788.3M |
| 2025-05-26 | 1.01 | 1.02 | 1.01 | 1.01 | 729.1M |
| 2025-05-23 | 1.02 | 1.02 | 1.00 | 1.00 | 935.5M |
| 2025-05-22 | 1.02 | 1.03 | 1.02 | 1.02 | 752.4M |
| 2025-05-21 | 1.03 | 1.03 | 1.02 | 1.02 | 638.6M |
| 2025-05-20 | 1.03 | 1.04 | 1.02 | 1.03 | 543.9M |
| 2025-05-19 | 1.02 | 1.03 | 1.02 | 1.03 | 642.6M |
| 2025-05-16 | 1.02 | 1.03 | 1.02 | 1.02 | 559.2M |
| 2025-05-15 | 1.05 | 1.05 | 1.03 | 1.03 | 1,022.2M |
| 2025-05-14 | 1.05 | 1.06 | 1.04 | 1.05 | 954.9M |
| 2025-05-13 | 1.06 | 1.06 | 1.04 | 1.04 | 756.2M |
| 2025-05-12 | 1.05 | 1.06 | 1.04 | 1.05 | 853.2M |
| 2025-05-09 | 1.06 | 1.06 | 1.04 | 1.04 | 1,030.6M |
| 2025-05-08 | 1.07 | 1.07 | 1.06 | 1.07 | 627.1M |
| 2025-05-07 | 1.09 | 1.10 | 1.06 | 1.07 | 884.5M |
| 2025-05-06 | 1.06 | 1.08 | 1.06 | 1.08 | 779.1M |
| 2025-04-30 | 1.05 | 1.06 | 1.04 | 1.06 | 783.5M |
| 2025-04-29 | 1.03 | 1.05 | 1.03 | 1.05 | 643.8M |
| 2025-04-28 | 1.04 | 1.04 | 1.03 | 1.04 | 631.5M |
| 2025-04-25 | 1.04 | 1.04 | 1.03 | 1.04 | 805.1M |
| 2025-04-24 | 1.05 | 1.05 | 1.04 | 1.04 | 719.3M |
| 2025-04-23 | 1.06 | 1.06 | 1.04 | 1.05 | 842.5M |
| 2025-04-22 | 1.05 | 1.06 | 1.05 | 1.05 | 689.4M |
| 2025-04-21 | 1.05 | 1.06 | 1.04 | 1.06 | 617.5M |
| 2025-04-18 | 1.05 | 1.05 | 1.04 | 1.04 | 682.1M |
| 2025-04-17 | 1.04 | 1.07 | 1.04 | 1.06 | 1,004.3M |
| 2025-04-16 | 1.05 | 1.06 | 1.03 | 1.05 | 903.1M |
| 2025-04-15 | 1.05 | 1.05 | 1.03 | 1.04 | 906.1M |
| 2025-04-14 | 1.07 | 1.07 | 1.04 | 1.06 | 1,195.5M |
| 2025-04-11 | 1.00 | 1.08 | 1.00 | 1.06 | 2,231.4M |
| 2025-04-10 | 1.01 | 1.03 | 1.00 | 1.01 | 1,342.3M |
| 2025-04-09 | 0.93 | 1.01 | 0.92 | 0.99 | 2,097.9M |
| 2025-04-08 | 0.95 | 0.97 | 0.93 | 0.95 | 1,243.9M |
| 2025-04-07 | 0.99 | 1.01 | 0.94 | 0.94 | 1,737.8M |
| 2025-04-03 | 1.04 | 1.06 | 1.04 | 1.04 | 1,029.3M |
| 2025-04-02 | 1.05 | 1.06 | 1.04 | 1.05 | 595.7M |
| 2025-04-01 | 1.05 | 1.06 | 1.05 | 1.05 | 737.2M |
| 2025-03-31 | 1.04 | 1.05 | 1.03 | 1.05 | 864.9M |
| 2025-03-28 | 1.06 | 1.07 | 1.05 | 1.05 | 821.8M |
| 2025-03-27 | 1.05 | 1.08 | 1.05 | 1.06 | 1,033.9M |
| 2025-03-26 | 1.05 | 1.06 | 1.05 | 1.05 | 583.3M |
| 2025-03-25 | 1.07 | 1.07 | 1.05 | 1.05 | 908.5M |
| 2025-03-24 | 1.06 | 1.07 | 1.05 | 1.07 | 947.0M |
| 2025-03-21 | 1.09 | 1.09 | 1.06 | 1.06 | 1,218.4M |
| 2025-03-20 | 1.10 | 1.11 | 1.09 | 1.09 | 804.2M |
| 2025-03-19 | 1.12 | 1.12 | 1.10 | 1.11 | 819.0M |
| 2025-03-18 | 1.12 | 1.13 | 1.11 | 1.12 | 839.1M |
| 2025-03-17 | 1.12 | 1.12 | 1.11 | 1.11 | 621.0M |
| 2025-03-14 | 1.10 | 1.12 | 1.09 | 1.12 | 1,254.3M |
| 2025-03-13 | 1.13 | 1.13 | 1.09 | 1.10 | 1,584.8M |
| 2025-03-12 | 1.14 | 1.15 | 1.13 | 1.13 | 992.3M |
| 2025-03-11 | 1.12 | 1.14 | 1.12 | 1.13 | 1,030.3M |
| 2025-03-10 | 1.14 | 1.15 | 1.13 | 1.14 | 925.3M |
| 2025-03-07 | 1.15 | 1.16 | 1.13 | 1.14 | 1,041.3M |
| 2025-03-06 | 1.14 | 1.17 | 1.14 | 1.16 | 1,411.5M |
| 2025-03-05 | 1.12 | 1.14 | 1.11 | 1.13 | 1,097.9M |
| 2025-03-04 | 1.08 | 1.13 | 1.07 | 1.12 | 1,649.9M |
| 2025-03-03 | 1.11 | 1.12 | 1.08 | 1.09 | 1,209.8M |
| 2025-02-28 | 1.15 | 1.16 | 1.10 | 1.11 | 1,760.2M |
| 2025-02-27 | 1.17 | 1.18 | 1.14 | 1.16 | 1,503.0M |
| 2025-02-26 | 1.15 | 1.18 | 1.13 | 1.17 | 1,617.2M |
| 2025-02-25 | 1.14 | 1.17 | 1.13 | 1.15 | 1,551.6M |
| 2025-02-24 | 1.15 | 1.17 | 1.14 | 1.16 | 1,425.0M |
| 2025-02-21 | 1.10 | 1.16 | 1.10 | 1.15 | 2,359.9M |
| 2025-02-20 | 1.10 | 1.10 | 1.08 | 1.10 | 1,231.0M |
| 2025-02-19 | 1.06 | 1.10 | 1.05 | 1.10 | 2,325.6M |
| 2025-02-18 | 1.08 | 1.09 | 1.05 | 1.05 | 1,291.1M |
| 2025-02-17 | 1.06 | 1.08 | 1.06 | 1.08 | 1,354.3M |
| 2025-02-14 | 1.06 | 1.07 | 1.05 | 1.06 | 1,217.9M |
| 2025-02-13 | 1.10 | 1.10 | 1.06 | 1.06 | 1,571.5M |
| 2025-02-12 | 1.06 | 1.10 | 1.06 | 1.10 | 1,862.2M |
| 2025-02-11 | 1.07 | 1.07 | 1.05 | 1.06 | 1,019.6M |
| 2025-02-10 | 1.07 | 1.08 | 1.06 | 1.07 | 1,378.5M |
| 2025-02-07 | 1.06 | 1.09 | 1.04 | 1.06 | 2,141.6M |
| 2025-02-06 | 1.01 | 1.06 | 1.01 | 1.06 | 2,122.9M |
| 2025-02-05 | 1.01 | 1.03 | 1.01 | 1.02 | 1,623.7M |
| 2025-01-27 | 1.02 | 1.02 | 0.99 | 0.99 | 1,299.0M |
| 2025-01-24 | 1.01 | 1.02 | 1.01 | 1.02 | 1,051.9M |
| 2025-01-23 | 1.04 | 1.05 | 1.01 | 1.01 | 1,642.4M |
| 2025-01-22 | 1.02 | 1.03 | 1.02 | 1.02 | 1,235.0M |
| 2025-01-21 | 1.02 | 1.03 | 1.01 | 1.02 | 1,806.5M |
| 2025-01-20 | 1.02 | 1.02 | 1.00 | 1.01 | 1,231.8M |
| 2025-01-17 | 0.98 | 1.03 | 0.98 | 1.01 | 2,098.7M |
| 2025-01-16 | 1.02 | 1.03 | 0.98 | 0.99 | 1,747.1M |
| 2025-01-15 | 1.01 | 1.02 | 1.00 | 1.01 | 1,342.0M |
| 2025-01-14 | 0.98 | 1.01 | 0.96 | 1.01 | 2,182.1M |
| 2025-01-13 | 0.96 | 0.98 | 0.96 | 0.97 | 986.2M |
| 2025-01-10 | 0.98 | 1.01 | 0.97 | 0.98 | 1,910.2M |
| 2025-01-09 | 0.97 | 0.99 | 0.97 | 0.98 | 1,373.7M |
| 2025-01-08 | 0.97 | 0.99 | 0.95 | 0.98 | 1,876.6M |
| 2025-01-07 | 0.94 | 0.98 | 0.94 | 0.98 | 2,054.9M |
| 2025-01-06 | 0.94 | 0.96 | 0.93 | 0.94 | 1,374.5M |
| 2025-01-03 | 0.97 | 0.97 | 0.94 | 0.94 | 1,843.4M |
| 2025-01-02 | 1.00 | 1.01 | 0.95 | 0.96 | 2,227.2M |