4.54
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 | 4.46 | 4.56 | 4.42 | 4.54 | 4.4M |
| 2025-09-25 | 4.53 | 4.55 | 4.45 | 4.46 | 4.7M |
| 2025-09-24 | 4.43 | 4.53 | 4.40 | 4.53 | 6.1M |
| 2025-09-23 | 4.48 | 4.48 | 4.31 | 4.44 | 7.6M |
| 2025-09-22 | 4.54 | 4.54 | 4.44 | 4.48 | 5.0M |
| 2025-09-19 | 4.63 | 4.63 | 4.47 | 4.52 | 6.7M |
| 2025-09-18 | 4.70 | 4.70 | 4.55 | 4.60 | 6.8M |
| 2025-09-17 | 4.71 | 4.71 | 4.65 | 4.67 | 5.1M |
| 2025-09-16 | 4.68 | 4.73 | 4.65 | 4.72 | 5.7M |
| 2025-09-15 | 4.70 | 4.71 | 4.64 | 4.67 | 4.2M |
| 2025-09-12 | 4.71 | 4.73 | 4.68 | 4.69 | 4.1M |
| 2025-09-11 | 4.70 | 4.72 | 4.62 | 4.72 | 6.2M |
| 2025-09-10 | 4.70 | 4.71 | 4.63 | 4.70 | 3.8M |
| 2025-09-09 | 4.71 | 4.72 | 4.65 | 4.70 | 3.9M |
| 2025-09-08 | 4.63 | 4.72 | 4.61 | 4.71 | 7.3M |
| 2025-09-05 | 4.60 | 4.61 | 4.52 | 4.61 | 5.9M |
| 2025-09-04 | 4.53 | 4.64 | 4.50 | 4.58 | 7.9M |
| 2025-09-03 | 4.65 | 4.68 | 4.52 | 4.53 | 5.7M |
| 2025-09-02 | 4.67 | 4.73 | 4.55 | 4.66 | 6.4M |
| 2025-09-01 | 4.55 | 4.68 | 4.46 | 4.67 | 11.8M |
| 2025-08-29 | 4.57 | 4.62 | 4.51 | 4.53 | 5.2M |
| 2025-08-28 | 4.63 | 4.71 | 4.43 | 4.56 | 12.6M |
| 2025-08-27 | 4.79 | 4.81 | 4.64 | 4.64 | 9.8M |
| 2025-08-26 | 4.76 | 4.79 | 4.73 | 4.78 | 8.1M |
| 2025-08-25 | 4.78 | 4.80 | 4.73 | 4.76 | 6.9M |
| 2025-08-22 | 4.77 | 4.78 | 4.71 | 4.77 | 7.1M |
| 2025-08-21 | 4.72 | 4.79 | 4.70 | 4.78 | 9.3M |
| 2025-08-20 | 4.71 | 4.72 | 4.66 | 4.72 | 6.5M |
| 2025-08-19 | 4.74 | 4.78 | 4.71 | 4.77 | 6.9M |
| 2025-08-18 | 4.73 | 4.77 | 4.72 | 4.74 | 7.2M |
| 2025-08-15 | 4.67 | 4.75 | 4.66 | 4.74 | 5.2M |
| 2025-08-14 | 4.75 | 4.77 | 4.66 | 4.66 | 6.5M |
| 2025-08-13 | 4.78 | 4.79 | 4.73 | 4.75 | 5.3M |
| 2025-08-12 | 4.81 | 4.81 | 4.75 | 4.78 | 5.5M |
| 2025-08-11 | 4.75 | 4.81 | 4.72 | 4.81 | 9.6M |
| 2025-08-08 | 4.74 | 4.75 | 4.68 | 4.73 | 6.2M |
| 2025-08-07 | 4.74 | 4.77 | 4.71 | 4.72 | 4.6M |
| 2025-08-06 | 4.76 | 4.76 | 4.70 | 4.73 | 7.3M |
| 2025-08-05 | 4.72 | 4.77 | 4.71 | 4.76 | 8.1M |
| 2025-08-04 | 4.68 | 4.72 | 4.63 | 4.70 | 11.2M |
| 2025-08-01 | 4.72 | 4.83 | 4.68 | 4.70 | 15.1M |
| 2025-07-31 | 4.82 | 4.83 | 4.71 | 4.73 | 8.5M |
| 2025-07-30 | 4.92 | 4.92 | 4.79 | 4.82 | 14.0M |
| 2025-07-29 | 5.12 | 5.14 | 4.87 | 4.91 | 19.2M |
| 2025-07-28 | 5.11 | 5.24 | 5.11 | 5.16 | 17.2M |
| 2025-07-25 | 4.99 | 5.34 | 4.92 | 5.17 | 27.3M |
| 2025-07-24 | 4.84 | 5.07 | 4.82 | 5.06 | 26.7M |
| 2025-07-23 | 4.76 | 4.98 | 4.70 | 4.88 | 17.5M |
| 2025-07-22 | 4.72 | 4.75 | 4.67 | 4.74 | 6.1M |
| 2025-07-21 | 4.68 | 4.73 | 4.65 | 4.72 | 6.7M |
| 2025-07-18 | 4.63 | 4.68 | 4.60 | 4.66 | 5.3M |
| 2025-07-17 | 4.65 | 4.66 | 4.60 | 4.61 | 5.5M |
| 2025-07-16 | 4.61 | 4.68 | 4.58 | 4.67 | 7.8M |
| 2025-07-15 | 4.67 | 4.70 | 4.54 | 4.58 | 5.7M |
| 2025-07-14 | 4.60 | 4.70 | 4.59 | 4.68 | 5.1M |
| 2025-07-11 | 4.60 | 4.62 | 4.55 | 4.61 | 5.4M |
| 2025-07-10 | 4.58 | 4.60 | 4.54 | 4.60 | 4.5M |
| 2025-07-09 | 4.59 | 4.61 | 4.56 | 4.57 | 4.5M |
| 2025-07-08 | 4.58 | 4.62 | 4.55 | 4.58 | 5.5M |
| 2025-07-07 | 4.54 | 4.60 | 4.54 | 4.59 | 5.7M |
| 2025-07-04 | 4.58 | 4.60 | 4.53 | 4.55 | 5.9M |
| 2025-07-03 | 4.57 | 4.59 | 4.55 | 4.58 | 4.1M |
| 2025-07-02 | 4.55 | 4.58 | 4.52 | 4.58 | 4.3M |
| 2025-07-01 | 4.47 | 4.56 | 4.47 | 4.56 | 9.9M |
| 2025-06-30 | 4.48 | 4.52 | 4.45 | 4.47 | 5.3M |
| 2025-06-27 | 4.49 | 4.53 | 4.46 | 4.49 | 5.7M |
| 2025-06-26 | 4.50 | 4.50 | 4.42 | 4.46 | 5.0M |
| 2025-06-25 | 4.46 | 4.49 | 4.44 | 4.48 | 5.8M |
| 2025-06-24 | 4.38 | 4.48 | 4.35 | 4.46 | 6.5M |
| 2025-06-23 | 4.27 | 4.40 | 4.24 | 4.39 | 5.4M |
| 2025-06-20 | 4.26 | 4.28 | 4.24 | 4.27 | 4.6M |
| 2025-06-19 | 4.37 | 4.37 | 4.24 | 4.27 | 7.6M |
| 2025-06-18 | 4.42 | 4.44 | 4.35 | 4.37 | 9.2M |
| 2025-06-17 | 4.45 | 4.47 | 4.41 | 4.45 | 4.9M |
| 2025-06-16 | 4.41 | 4.51 | 4.41 | 4.45 | 5.3M |
| 2025-06-13 | 4.47 | 4.49 | 4.42 | 4.44 | 6.9M |
| 2025-06-12 | 4.44 | 4.49 | 4.43 | 4.48 | 7.5M |
| 2025-06-11 | 4.49 | 4.50 | 4.44 | 4.46 | 8.3M |
| 2025-06-10 | 4.52 | 4.60 | 4.45 | 4.49 | 15.9M |
| 2025-06-09 | 4.44 | 4.52 | 4.43 | 4.52 | 17.3M |
| 2025-06-06 | 4.43 | 4.47 | 4.40 | 4.45 | 10.4M |
| 2025-06-05 | 4.47 | 4.48 | 4.40 | 4.42 | 12.6M |
| 2025-06-04 | 4.53 | 4.55 | 4.42 | 4.48 | 17.1M |
| 2025-06-03 | 4.50 | 4.53 | 4.39 | 4.47 | 24.0M |
| 2025-05-30 | 4.89 | 4.90 | 4.50 | 4.52 | 51.8M |
| 2025-05-29 | 4.30 | 4.73 | 4.26 | 4.73 | 29.2M |
| 2025-05-28 | 4.26 | 4.37 | 4.26 | 4.30 | 6.5M |
| 2025-05-27 | 4.21 | 4.27 | 4.19 | 4.26 | 3.8M |
| 2025-05-26 | 4.13 | 4.23 | 4.13 | 4.22 | 3.5M |
| 2025-05-23 | 4.21 | 4.22 | 4.14 | 4.15 | 5.4M |
| 2025-05-22 | 4.24 | 4.28 | 4.17 | 4.19 | 5.6M |
| 2025-05-21 | 4.27 | 4.29 | 4.21 | 4.24 | 4.0M |
| 2025-05-20 | 4.26 | 4.28 | 4.22 | 4.27 | 3.8M |
| 2025-05-19 | 4.22 | 4.26 | 4.20 | 4.26 | 4.8M |
| 2025-05-16 | 4.21 | 4.23 | 4.17 | 4.20 | 3.7M |
| 2025-05-15 | 4.16 | 4.22 | 4.16 | 4.18 | 4.3M |
| 2025-05-14 | 4.21 | 4.22 | 4.14 | 4.18 | 4.3M |
| 2025-05-13 | 4.21 | 4.25 | 4.18 | 4.21 | 3.4M |
| 2025-05-12 | 4.27 | 4.30 | 4.19 | 4.21 | 4.9M |
| 2025-05-09 | 4.23 | 4.27 | 4.19 | 4.26 | 7.7M |
| 2025-05-08 | 4.18 | 4.22 | 4.18 | 4.21 | 3.7M |
| 2025-05-07 | 4.22 | 4.24 | 4.17 | 4.20 | 6.0M |
| 2025-05-06 | 4.09 | 4.23 | 4.09 | 4.21 | 8.7M |
| 2025-04-30 | 4.06 | 4.14 | 4.06 | 4.09 | 5.8M |
| 2025-04-29 | 3.99 | 4.09 | 3.97 | 4.06 | 5.2M |
| 2025-04-28 | 4.05 | 4.05 | 3.94 | 3.99 | 4.2M |
| 2025-04-25 | 3.97 | 4.05 | 3.97 | 4.03 | 4.4M |
| 2025-04-24 | 3.98 | 4.02 | 3.95 | 4.00 | 3.7M |
| 2025-04-23 | 3.97 | 4.00 | 3.95 | 3.98 | 3.8M |
| 2025-04-22 | 3.90 | 3.97 | 3.89 | 3.97 | 4.9M |
| 2025-04-21 | 3.89 | 3.93 | 3.89 | 3.90 | 2.8M |
| 2025-04-18 | 3.90 | 3.92 | 3.85 | 3.91 | 3.0M |
| 2025-04-17 | 3.84 | 3.92 | 3.80 | 3.89 | 4.8M |
| 2025-04-16 | 3.87 | 3.89 | 3.77 | 3.84 | 3.8M |
| 2025-04-15 | 3.84 | 3.88 | 3.83 | 3.88 | 2.7M |
| 2025-04-14 | 3.85 | 3.89 | 3.83 | 3.84 | 3.8M |
| 2025-04-11 | 3.82 | 3.87 | 3.80 | 3.81 | 3.7M |
| 2025-04-10 | 3.83 | 3.89 | 3.82 | 3.84 | 4.9M |
| 2025-04-09 | 3.69 | 3.80 | 3.55 | 3.78 | 6.8M |
| 2025-04-08 | 3.66 | 3.78 | 3.66 | 3.74 | 6.7M |
| 2025-04-07 | 3.96 | 3.97 | 3.68 | 3.68 | 10.4M |
| 2025-04-03 | 4.05 | 4.10 | 4.03 | 4.09 | 5.2M |
| 2025-04-02 | 4.03 | 4.09 | 4.00 | 4.07 | 5.4M |
| 2025-04-01 | 3.98 | 4.08 | 3.94 | 4.03 | 5.7M |
| 2025-03-31 | 3.98 | 4.02 | 3.93 | 3.97 | 6.2M |
| 2025-03-28 | 4.08 | 4.10 | 4.00 | 4.01 | 5.1M |
| 2025-03-27 | 4.15 | 4.15 | 4.04 | 4.09 | 6.1M |
| 2025-03-26 | 4.07 | 4.16 | 4.06 | 4.14 | 5.4M |
| 2025-03-25 | 4.04 | 4.10 | 4.00 | 4.09 | 5.9M |
| 2025-03-24 | 4.14 | 4.17 | 3.98 | 4.06 | 8.8M |
| 2025-03-21 | 4.13 | 4.20 | 4.12 | 4.17 | 6.6M |
| 2025-03-20 | 4.16 | 4.19 | 4.12 | 4.15 | 4.4M |
| 2025-03-19 | 4.18 | 4.20 | 4.13 | 4.15 | 4.6M |
| 2025-03-18 | 4.19 | 4.23 | 4.16 | 4.18 | 5.6M |
| 2025-03-17 | 4.11 | 4.21 | 4.10 | 4.19 | 8.1M |
| 2025-03-14 | 4.04 | 4.11 | 4.03 | 4.10 | 7.4M |
| 2025-03-13 | 4.02 | 4.05 | 3.97 | 4.04 | 4.4M |
| 2025-03-12 | 4.07 | 4.07 | 4.01 | 4.04 | 4.3M |
| 2025-03-11 | 4.00 | 4.05 | 3.98 | 4.04 | 4.3M |
| 2025-03-10 | 3.99 | 4.07 | 3.98 | 4.02 | 4.3M |
| 2025-03-07 | 3.95 | 4.02 | 3.94 | 3.98 | 4.0M |
| 2025-03-06 | 3.93 | 3.98 | 3.91 | 3.97 | 3.8M |
| 2025-03-05 | 3.99 | 4.01 | 3.87 | 3.92 | 5.0M |
| 2025-03-04 | 3.97 | 4.00 | 3.93 | 3.99 | 2.4M |
| 2025-03-03 | 3.96 | 4.01 | 3.95 | 3.97 | 4.6M |
| 2025-02-28 | 4.02 | 4.04 | 3.93 | 3.95 | 4.1M |
| 2025-02-27 | 4.07 | 4.08 | 3.97 | 4.03 | 4.1M |
| 2025-02-26 | 4.00 | 4.07 | 3.99 | 4.06 | 3.6M |
| 2025-02-25 | 4.02 | 4.03 | 3.98 | 3.99 | 2.4M |
| 2025-02-24 | 3.97 | 4.05 | 3.95 | 4.03 | 4.9M |
| 2025-02-21 | 4.01 | 4.03 | 3.93 | 3.97 | 3.3M |
| 2025-02-20 | 4.00 | 4.02 | 3.97 | 4.01 | 3.5M |
| 2025-02-19 | 3.96 | 4.00 | 3.96 | 3.99 | 3.6M |
| 2025-02-18 | 4.07 | 4.08 | 3.95 | 3.97 | 5.1M |
| 2025-02-17 | 4.01 | 4.10 | 4.00 | 4.08 | 4.8M |
| 2025-02-14 | 4.01 | 4.05 | 3.99 | 4.00 | 3.2M |
| 2025-02-13 | 4.06 | 4.09 | 4.03 | 4.03 | 3.4M |
| 2025-02-12 | 4.07 | 4.11 | 4.03 | 4.06 | 3.6M |
| 2025-02-11 | 4.08 | 4.08 | 4.03 | 4.08 | 3.3M |
| 2025-02-10 | 4.04 | 4.10 | 4.04 | 4.08 | 3.8M |
| 2025-02-07 | 4.00 | 4.07 | 4.00 | 4.05 | 5.1M |
| 2025-02-06 | 3.95 | 4.01 | 3.90 | 4.01 | 4.5M |
| 2025-02-05 | 3.97 | 4.01 | 3.93 | 3.96 | 3.7M |
| 2025-01-27 | 3.92 | 4.03 | 3.92 | 3.96 | 4.9M |
| 2025-01-24 | 3.89 | 3.92 | 3.84 | 3.91 | 3.6M |
| 2025-01-23 | 3.91 | 3.96 | 3.89 | 3.89 | 3.3M |
| 2025-01-22 | 3.91 | 3.94 | 3.86 | 3.89 | 3.6M |
| 2025-01-21 | 3.97 | 4.00 | 3.91 | 3.95 | 3.7M |
| 2025-01-20 | 3.93 | 4.00 | 3.89 | 3.97 | 4.8M |
| 2025-01-17 | 3.90 | 3.92 | 3.84 | 3.91 | 2.6M |
| 2025-01-16 | 3.89 | 3.96 | 3.87 | 3.89 | 3.9M |
| 2025-01-15 | 3.90 | 3.90 | 3.83 | 3.89 | 2.8M |
| 2025-01-14 | 3.76 | 3.89 | 3.76 | 3.88 | 3.7M |
| 2025-01-13 | 3.71 | 3.77 | 3.67 | 3.76 | 3.0M |
| 2025-01-10 | 3.84 | 3.84 | 3.73 | 3.74 | 3.4M |
| 2025-01-09 | 3.81 | 3.87 | 3.80 | 3.83 | 3.7M |
| 2025-01-08 | 3.86 | 3.87 | 3.75 | 3.84 | 4.6M |
| 2025-01-07 | 3.80 | 3.86 | 3.77 | 3.85 | 4.1M |
| 2025-01-06 | 3.83 | 3.86 | 3.70 | 3.80 | 4.4M |
| 2025-01-03 | 3.96 | 3.97 | 3.79 | 3.81 | 6.3M |
| 2025-01-02 | 3.99 | 4.05 | 3.90 | 3.92 | 6.6M |