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 | 5.79 | 6.19 | 5.69 | 6.08 | 50.1M |
| 2025-09-25 | 5.50 | 5.85 | 5.45 | 5.67 | 23.6M |
| 2025-09-24 | 5.35 | 5.59 | 5.29 | 5.51 | 18.0M |
| 2025-09-23 | 5.57 | 5.60 | 5.16 | 5.37 | 21.4M |
| 2025-09-22 | 5.51 | 5.65 | 5.37 | 5.63 | 18.7M |
| 2025-09-19 | 5.60 | 5.81 | 5.43 | 5.50 | 17.5M |
| 2025-09-18 | 5.77 | 5.77 | 5.50 | 5.55 | 15.3M |
| 2025-09-17 | 5.84 | 5.89 | 5.75 | 5.77 | 17.5M |
| 2025-09-16 | 5.57 | 6.06 | 5.53 | 5.86 | 31.5M |
| 2025-09-15 | 5.50 | 5.59 | 5.45 | 5.57 | 10.8M |
| 2025-09-12 | 5.68 | 5.75 | 5.51 | 5.51 | 12.6M |
| 2025-09-11 | 5.70 | 5.70 | 5.53 | 5.69 | 11.4M |
| 2025-09-10 | 5.70 | 5.77 | 5.63 | 5.70 | 8.3M |
| 2025-09-09 | 5.76 | 5.76 | 5.61 | 5.65 | 10.1M |
| 2025-09-08 | 5.60 | 5.74 | 5.60 | 5.72 | 11.7M |
| 2025-09-05 | 5.55 | 5.61 | 5.40 | 5.59 | 11.1M |
| 2025-09-04 | 5.42 | 5.67 | 5.39 | 5.55 | 17.0M |
| 2025-09-03 | 5.65 | 5.68 | 5.38 | 5.42 | 12.3M |
| 2025-09-02 | 5.71 | 5.73 | 5.49 | 5.64 | 15.5M |
| 2025-09-01 | 5.67 | 5.82 | 5.61 | 5.71 | 14.4M |
| 2025-08-29 | 5.81 | 5.81 | 5.65 | 5.67 | 11.8M |
| 2025-08-28 | 5.89 | 6.04 | 5.50 | 5.80 | 23.6M |
| 2025-08-27 | 6.01 | 6.16 | 5.86 | 5.87 | 21.3M |
| 2025-08-26 | 6.03 | 6.03 | 5.88 | 5.99 | 11.8M |
| 2025-08-25 | 6.06 | 6.06 | 5.90 | 5.95 | 14.6M |
| 2025-08-22 | 6.08 | 6.09 | 5.90 | 6.01 | 18.8M |
| 2025-08-21 | 6.12 | 6.23 | 6.03 | 6.06 | 21.9M |
| 2025-08-20 | 5.88 | 6.12 | 5.82 | 6.11 | 23.1M |
| 2025-08-19 | 5.95 | 5.95 | 5.82 | 5.88 | 14.5M |
| 2025-08-18 | 5.78 | 5.96 | 5.68 | 5.91 | 24.1M |
| 2025-08-15 | 5.53 | 5.88 | 5.49 | 5.69 | 23.5M |
| 2025-08-14 | 5.68 | 5.71 | 5.53 | 5.53 | 13.5M |
| 2025-08-13 | 5.75 | 5.75 | 5.63 | 5.70 | 11.0M |
| 2025-08-12 | 5.81 | 5.83 | 5.68 | 5.71 | 13.1M |
| 2025-08-11 | 5.58 | 5.75 | 5.56 | 5.73 | 14.4M |
| 2025-08-08 | 5.65 | 5.66 | 5.50 | 5.56 | 11.6M |
| 2025-08-07 | 5.69 | 5.73 | 5.61 | 5.64 | 15.6M |
| 2025-08-06 | 5.63 | 5.66 | 5.56 | 5.66 | 10.6M |
| 2025-08-05 | 5.59 | 5.62 | 5.57 | 5.62 | 11.0M |
| 2025-08-04 | 5.48 | 5.60 | 5.36 | 5.58 | 14.6M |
| 2025-08-01 | 5.38 | 5.52 | 5.33 | 5.52 | 14.9M |
| 2025-07-31 | 5.44 | 5.51 | 5.35 | 5.37 | 10.6M |
| 2025-07-30 | 5.45 | 5.51 | 5.40 | 5.47 | 11.2M |
| 2025-07-29 | 5.54 | 5.59 | 5.40 | 5.48 | 10.0M |
| 2025-07-28 | 5.47 | 5.59 | 5.44 | 5.55 | 13.1M |
| 2025-07-25 | 5.42 | 5.48 | 5.38 | 5.47 | 9.2M |
| 2025-07-24 | 5.33 | 5.44 | 5.31 | 5.44 | 9.1M |
| 2025-07-23 | 5.40 | 5.41 | 5.29 | 5.33 | 12.6M |
| 2025-07-22 | 5.48 | 5.49 | 5.37 | 5.41 | 11.6M |
| 2025-07-21 | 5.41 | 5.49 | 5.39 | 5.47 | 10.7M |
| 2025-07-18 | 5.48 | 5.51 | 5.39 | 5.41 | 11.1M |
| 2025-07-17 | 5.37 | 5.54 | 5.34 | 5.48 | 17.8M |
| 2025-07-16 | 5.36 | 5.65 | 5.32 | 5.39 | 16.6M |
| 2025-07-15 | 5.46 | 5.48 | 5.22 | 5.31 | 17.4M |
| 2025-07-14 | 5.57 | 5.58 | 5.46 | 5.49 | 10.8M |
| 2025-07-11 | 5.66 | 5.66 | 5.42 | 5.54 | 22.2M |
| 2025-07-10 | 5.55 | 5.69 | 5.50 | 5.67 | 23.1M |
| 2025-07-09 | 5.51 | 5.64 | 5.46 | 5.54 | 14.8M |
| 2025-07-08 | 5.47 | 5.55 | 5.45 | 5.51 | 13.2M |
| 2025-07-07 | 5.36 | 5.51 | 5.35 | 5.48 | 11.4M |
| 2025-07-04 | 5.47 | 5.48 | 5.34 | 5.36 | 12.2M |
| 2025-07-03 | 5.50 | 5.52 | 5.41 | 5.46 | 10.0M |
| 2025-07-02 | 5.50 | 5.53 | 5.46 | 5.49 | 11.6M |
| 2025-07-01 | 5.57 | 5.60 | 5.40 | 5.52 | 16.4M |
| 2025-06-30 | 5.51 | 5.59 | 5.42 | 5.57 | 19.2M |
| 2025-06-27 | 5.45 | 5.68 | 5.41 | 5.53 | 21.4M |
| 2025-06-26 | 5.50 | 5.62 | 5.38 | 5.49 | 19.2M |
| 2025-06-25 | 5.46 | 5.54 | 5.37 | 5.46 | 16.4M |
| 2025-06-24 | 5.42 | 5.51 | 5.35 | 5.46 | 13.5M |
| 2025-06-23 | 5.09 | 5.41 | 5.06 | 5.41 | 18.6M |
| 2025-06-20 | 5.31 | 5.52 | 5.14 | 5.14 | 19.1M |
| 2025-06-19 | 5.47 | 5.50 | 5.27 | 5.31 | 19.3M |
| 2025-06-18 | 5.58 | 5.60 | 5.44 | 5.46 | 18.4M |
| 2025-06-17 | 5.73 | 5.77 | 5.54 | 5.59 | 20.0M |
| 2025-06-16 | 5.44 | 5.73 | 5.44 | 5.70 | 26.9M |
| 2025-06-13 | 5.91 | 5.96 | 5.50 | 5.53 | 43.1M |
| 2025-06-12 | 5.98 | 6.31 | 5.86 | 5.91 | 54.5M |
| 2025-06-11 | 5.72 | 6.11 | 5.66 | 6.03 | 61.5M |
| 2025-06-10 | 5.68 | 5.82 | 5.54 | 5.77 | 44.6M |
| 2025-06-09 | 5.57 | 5.70 | 5.55 | 5.68 | 23.8M |
| 2025-06-06 | 5.58 | 5.64 | 5.48 | 5.53 | 17.2M |
| 2025-06-05 | 5.68 | 5.78 | 5.54 | 5.61 | 27.0M |
| 2025-06-04 | 5.75 | 5.81 | 5.66 | 5.70 | 32.5M |
| 2025-06-03 | 5.64 | 5.89 | 5.53 | 5.82 | 51.5M |
| 2025-05-30 | 5.75 | 5.84 | 5.55 | 5.60 | 36.7M |
| 2025-05-29 | 5.85 | 5.87 | 5.70 | 5.81 | 52.9M |
| 2025-05-28 | 6.02 | 6.11 | 5.72 | 5.97 | 90.3M |
| 2025-05-27 | 5.11 | 6.13 | 5.09 | 6.13 | 86.6M |
| 2025-05-26 | 4.93 | 5.13 | 4.88 | 5.11 | 25.7M |
| 2025-05-23 | 5.32 | 5.48 | 5.05 | 5.08 | 50.4M |
| 2025-05-22 | 5.50 | 6.16 | 5.36 | 5.49 | 72.6M |
| 2025-05-21 | 5.33 | 5.36 | 5.15 | 5.18 | 20.7M |
| 2025-05-20 | 5.39 | 5.40 | 5.21 | 5.37 | 20.9M |
| 2025-05-19 | 5.26 | 5.33 | 5.13 | 5.31 | 26.3M |
| 2025-05-16 | 5.32 | 5.56 | 5.21 | 5.32 | 38.5M |
| 2025-05-15 | 5.30 | 5.75 | 5.24 | 5.48 | 59.3M |
| 2025-05-14 | 5.15 | 5.51 | 5.01 | 5.42 | 51.9M |
| 2025-05-13 | 5.17 | 5.34 | 5.06 | 5.09 | 28.2M |
| 2025-05-12 | 5.10 | 5.15 | 4.94 | 5.07 | 18.1M |
| 2025-05-09 | 5.01 | 5.02 | 4.87 | 4.94 | 14.6M |
| 2025-05-08 | 4.90 | 5.17 | 4.84 | 5.03 | 23.6M |
| 2025-05-07 | 4.90 | 4.98 | 4.81 | 4.90 | 17.0M |
| 2025-05-06 | 4.68 | 4.84 | 4.67 | 4.84 | 16.6M |
| 2025-04-30 | 4.68 | 4.80 | 4.61 | 4.61 | 13.3M |
| 2025-04-29 | 4.60 | 4.72 | 4.49 | 4.67 | 15.5M |
| 2025-04-28 | 4.88 | 5.03 | 4.58 | 4.62 | 26.5M |
| 2025-04-25 | 4.84 | 4.97 | 4.72 | 4.88 | 29.1M |
| 2025-04-24 | 4.87 | 5.00 | 4.76 | 4.78 | 31.9M |
| 2025-04-23 | 5.21 | 5.33 | 4.97 | 5.04 | 43.3M |
| 2025-04-22 | 5.45 | 5.65 | 5.08 | 5.11 | 76.2M |
| 2025-04-21 | 4.44 | 5.29 | 4.44 | 5.29 | 42.9M |
| 2025-04-18 | 4.70 | 4.75 | 4.37 | 4.41 | 24.5M |
| 2025-04-17 | 4.73 | 5.10 | 4.66 | 4.70 | 33.4M |
| 2025-04-16 | 4.73 | 5.58 | 4.73 | 4.94 | 46.8M |
| 2025-04-15 | 4.47 | 4.89 | 4.44 | 4.82 | 25.2M |
| 2025-04-14 | 4.37 | 4.72 | 4.37 | 4.49 | 15.0M |
| 2025-04-11 | 4.37 | 4.47 | 4.32 | 4.33 | 9.0M |
| 2025-04-10 | 4.21 | 4.40 | 4.21 | 4.35 | 9.7M |
| 2025-04-09 | 3.85 | 4.16 | 3.55 | 4.11 | 11.9M |
| 2025-04-08 | 3.81 | 4.07 | 3.81 | 3.94 | 10.4M |
| 2025-04-07 | 4.26 | 4.39 | 3.74 | 3.77 | 12.9M |
| 2025-04-03 | 4.60 | 4.72 | 4.55 | 4.67 | 5.7M |
| 2025-04-02 | 4.66 | 4.68 | 4.61 | 4.62 | 4.0M |
| 2025-04-01 | 4.61 | 4.73 | 4.61 | 4.64 | 4.1M |
| 2025-03-31 | 4.60 | 4.69 | 4.54 | 4.63 | 6.7M |
| 2025-03-28 | 4.83 | 4.84 | 4.68 | 4.69 | 8.6M |
| 2025-03-27 | 4.86 | 4.92 | 4.78 | 4.83 | 6.7M |
| 2025-03-26 | 4.90 | 4.95 | 4.83 | 4.90 | 5.9M |
| 2025-03-25 | 4.89 | 4.96 | 4.73 | 4.87 | 8.9M |
| 2025-03-24 | 5.10 | 5.15 | 4.71 | 4.89 | 16.2M |
| 2025-03-21 | 5.19 | 5.25 | 5.13 | 5.14 | 12.9M |
| 2025-03-20 | 5.12 | 5.23 | 5.07 | 5.17 | 11.7M |
| 2025-03-19 | 5.24 | 5.24 | 5.09 | 5.12 | 9.8M |
| 2025-03-18 | 5.14 | 5.25 | 5.07 | 5.19 | 17.3M |
| 2025-03-17 | 5.12 | 5.25 | 5.06 | 5.14 | 15.0M |
| 2025-03-14 | 4.99 | 5.15 | 4.94 | 5.13 | 16.1M |
| 2025-03-13 | 4.97 | 5.04 | 4.85 | 4.99 | 13.5M |
| 2025-03-12 | 4.94 | 5.04 | 4.93 | 5.00 | 9.8M |
| 2025-03-11 | 4.83 | 4.96 | 4.82 | 4.94 | 9.0M |
| 2025-03-10 | 4.97 | 5.01 | 4.90 | 4.93 | 8.5M |
| 2025-03-07 | 5.12 | 5.16 | 4.96 | 4.97 | 13.7M |
| 2025-03-06 | 5.01 | 5.16 | 5.00 | 5.16 | 13.8M |
| 2025-03-05 | 5.07 | 5.11 | 4.93 | 5.02 | 11.4M |
| 2025-03-04 | 5.03 | 5.12 | 5.00 | 5.11 | 7.7M |
| 2025-03-03 | 5.02 | 5.13 | 4.95 | 5.06 | 10.2M |
| 2025-02-28 | 5.23 | 5.28 | 5.01 | 5.02 | 14.4M |
| 2025-02-27 | 5.36 | 5.39 | 5.18 | 5.27 | 14.2M |
| 2025-02-26 | 5.37 | 5.39 | 5.30 | 5.34 | 14.0M |
| 2025-02-25 | 5.32 | 5.42 | 5.29 | 5.34 | 14.5M |
| 2025-02-24 | 5.41 | 5.50 | 5.33 | 5.38 | 19.2M |
| 2025-02-21 | 5.49 | 5.54 | 5.30 | 5.46 | 35.2M |
| 2025-02-20 | 5.15 | 5.80 | 5.12 | 5.55 | 47.9M |
| 2025-02-19 | 5.01 | 5.16 | 5.01 | 5.15 | 9.4M |
| 2025-02-18 | 5.32 | 5.35 | 5.02 | 5.03 | 15.9M |
| 2025-02-17 | 5.20 | 5.35 | 5.20 | 5.31 | 16.1M |
| 2025-02-14 | 5.18 | 5.23 | 5.14 | 5.22 | 12.7M |
| 2025-02-13 | 5.26 | 5.29 | 5.16 | 5.19 | 12.5M |
| 2025-02-12 | 5.23 | 5.31 | 5.18 | 5.26 | 14.4M |
| 2025-02-11 | 5.35 | 5.35 | 5.19 | 5.25 | 15.1M |
| 2025-02-10 | 5.18 | 5.32 | 5.18 | 5.31 | 15.7M |
| 2025-02-07 | 5.13 | 5.28 | 5.09 | 5.17 | 14.4M |
| 2025-02-06 | 4.98 | 5.13 | 4.94 | 5.13 | 13.8M |
| 2025-02-05 | 4.88 | 5.06 | 4.81 | 5.03 | 15.3M |
| 2025-01-27 | 5.04 | 5.09 | 4.78 | 4.82 | 17.2M |
| 2025-01-24 | 4.93 | 5.08 | 4.88 | 5.03 | 13.0M |
| 2025-01-23 | 5.12 | 5.19 | 4.96 | 4.96 | 14.2M |
| 2025-01-22 | 5.15 | 5.15 | 4.97 | 4.99 | 16.0M |
| 2025-01-21 | 5.34 | 5.39 | 5.04 | 5.16 | 30.9M |
| 2025-01-20 | 5.47 | 5.58 | 5.25 | 5.45 | 37.5M |
| 2025-01-17 | 5.35 | 6.50 | 5.35 | 5.69 | 51.7M |
| 2025-01-16 | 5.43 | 5.55 | 5.17 | 5.49 | 33.3M |
| 2025-01-15 | 5.18 | 5.41 | 5.15 | 5.24 | 23.3M |
| 2025-01-14 | 5.02 | 5.21 | 4.99 | 5.20 | 26.0M |
| 2025-01-13 | 4.73 | 4.88 | 4.56 | 4.83 | 13.8M |
| 2025-01-10 | 5.05 | 5.08 | 4.78 | 4.79 | 15.8M |
| 2025-01-09 | 4.96 | 5.25 | 4.93 | 5.10 | 18.2M |
| 2025-01-08 | 4.99 | 5.13 | 4.83 | 5.01 | 17.1M |
| 2025-01-07 | 4.90 | 4.99 | 4.80 | 4.99 | 16.4M |
| 2025-01-06 | 4.78 | 4.90 | 4.50 | 4.89 | 18.0M |
| 2025-01-03 | 5.20 | 5.24 | 4.75 | 4.77 | 20.5M |
| 2025-01-02 | 5.21 | 5.39 | 5.07 | 5.16 | 17.5M |