1.51
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 | 1.56 | 1.56 | 1.51 | 1.51 | 60.0M |
| 2025-09-25 | 1.53 | 1.57 | 1.53 | 1.56 | 60.5M |
| 2025-09-24 | 1.50 | 1.54 | 1.49 | 1.53 | 40.6M |
| 2025-09-23 | 1.55 | 1.56 | 1.48 | 1.51 | 51.5M |
| 2025-09-22 | 1.52 | 1.55 | 1.51 | 1.55 | 46.6M |
| 2025-09-19 | 1.52 | 1.55 | 1.51 | 1.52 | 67.0M |
| 2025-09-18 | 1.54 | 1.58 | 1.51 | 1.53 | 78.2M |
| 2025-09-17 | 1.51 | 1.54 | 1.51 | 1.54 | 52.1M |
| 2025-09-16 | 1.49 | 1.52 | 1.48 | 1.52 | 58.1M |
| 2025-09-15 | 1.48 | 1.51 | 1.48 | 1.49 | 81.4M |
| 2025-09-12 | 1.48 | 1.49 | 1.47 | 1.48 | 46.2M |
| 2025-09-11 | 1.42 | 1.49 | 1.42 | 1.49 | 74.0M |
| 2025-09-10 | 1.41 | 1.44 | 1.40 | 1.42 | 55.0M |
| 2025-09-09 | 1.43 | 1.44 | 1.41 | 1.42 | 63.7M |
| 2025-09-08 | 1.39 | 1.44 | 1.39 | 1.44 | 56.9M |
| 2025-09-05 | 1.32 | 1.40 | 1.32 | 1.39 | 78.4M |
| 2025-09-04 | 1.37 | 1.41 | 1.32 | 1.33 | 126.5M |
| 2025-09-03 | 1.44 | 1.45 | 1.39 | 1.40 | 60.1M |
| 2025-09-02 | 1.48 | 1.48 | 1.42 | 1.44 | 115.1M |
| 2025-09-01 | 1.43 | 1.46 | 1.43 | 1.45 | 77.1M |
| 2025-08-29 | 1.41 | 1.43 | 1.39 | 1.42 | 37.4M |
| 2025-08-28 | 1.38 | 1.41 | 1.35 | 1.41 | 46.2M |
| 2025-08-27 | 1.40 | 1.43 | 1.38 | 1.38 | 50.4M |
| 2025-08-26 | 1.39 | 1.41 | 1.38 | 1.40 | 34.4M |
| 2025-08-25 | 1.38 | 1.40 | 1.37 | 1.39 | 34.6M |
| 2025-08-22 | 1.33 | 1.36 | 1.33 | 1.36 | 39.0M |
| 2025-08-21 | 1.34 | 1.35 | 1.32 | 1.33 | 36.5M |
| 2025-08-20 | 1.32 | 1.35 | 1.32 | 1.35 | 103.4M |
| 2025-08-19 | 1.32 | 1.34 | 1.30 | 1.34 | 58.6M |
| 2025-08-18 | 1.30 | 1.33 | 1.30 | 1.32 | 58.1M |
| 2025-08-15 | 1.27 | 1.30 | 1.27 | 1.30 | 37.4M |
| 2025-08-14 | 1.30 | 1.30 | 1.27 | 1.28 | 53.1M |
| 2025-08-13 | 1.28 | 1.30 | 1.28 | 1.30 | 40.9M |
| 2025-08-12 | 1.28 | 1.28 | 1.26 | 1.28 | 35.5M |
| 2025-08-11 | 1.25 | 1.28 | 1.25 | 1.28 | 46.4M |
| 2025-08-08 | 1.25 | 1.25 | 1.24 | 1.25 | 42.9M |
| 2025-08-07 | 1.26 | 1.26 | 1.24 | 1.25 | 43.8M |
| 2025-08-06 | 1.23 | 1.26 | 1.23 | 1.26 | 59.9M |
| 2025-08-05 | 1.22 | 1.23 | 1.21 | 1.23 | 54.9M |
| 2025-08-04 | 1.18 | 1.22 | 1.18 | 1.22 | 36.0M |
| 2025-08-01 | 1.19 | 1.20 | 1.18 | 1.19 | 18.4M |
| 2025-07-31 | 1.20 | 1.22 | 1.19 | 1.19 | 87.4M |
| 2025-07-30 | 1.23 | 1.23 | 1.20 | 1.21 | 23.6M |
| 2025-07-29 | 1.22 | 1.23 | 1.22 | 1.23 | 28.8M |
| 2025-07-28 | 1.22 | 1.23 | 1.22 | 1.23 | 34.6M |
| 2025-07-25 | 1.21 | 1.22 | 1.20 | 1.22 | 123.7M |
| 2025-07-24 | 1.18 | 1.21 | 1.18 | 1.21 | 31.6M |
| 2025-07-23 | 1.19 | 1.20 | 1.18 | 1.19 | 37.8M |
| 2025-07-22 | 1.19 | 1.20 | 1.19 | 1.19 | 32.1M |
| 2025-07-21 | 1.18 | 1.19 | 1.18 | 1.19 | 35.7M |
| 2025-07-18 | 1.17 | 1.18 | 1.17 | 1.18 | 35.7M |
| 2025-07-17 | 1.15 | 1.18 | 1.15 | 1.18 | 39.0M |
| 2025-07-16 | 1.15 | 1.16 | 1.15 | 1.15 | 34.7M |
| 2025-07-15 | 1.15 | 1.15 | 1.13 | 1.15 | 43.4M |
| 2025-07-14 | 1.14 | 1.15 | 1.14 | 1.15 | 39.8M |
| 2025-07-11 | 1.13 | 1.14 | 1.12 | 1.14 | 41.3M |
| 2025-07-10 | 1.12 | 1.13 | 1.12 | 1.13 | 34.9M |
| 2025-07-09 | 1.13 | 1.14 | 1.13 | 1.13 | 47.3M |
| 2025-07-08 | 1.11 | 1.12 | 1.10 | 1.12 | 34.9M |
| 2025-07-07 | 1.12 | 1.12 | 1.10 | 1.11 | 18.3M |
| 2025-07-04 | 1.13 | 1.13 | 1.11 | 1.12 | 29.4M |
| 2025-07-03 | 1.12 | 1.13 | 1.12 | 1.13 | 25.9M |
| 2025-07-02 | 1.14 | 1.14 | 1.12 | 1.12 | 36.6M |
| 2025-07-01 | 1.14 | 1.15 | 1.13 | 1.14 | 26.4M |
| 2025-06-30 | 1.13 | 1.14 | 1.13 | 1.14 | 38.2M |
| 2025-06-27 | 1.13 | 1.14 | 1.13 | 1.13 | 32.3M |
| 2025-06-26 | 1.14 | 1.15 | 1.13 | 1.13 | 43.7M |
| 2025-06-25 | 1.13 | 1.14 | 1.12 | 1.14 | 47.4M |
| 2025-06-24 | 1.09 | 1.13 | 1.09 | 1.13 | 42.1M |
| 2025-06-23 | 1.08 | 1.09 | 1.08 | 1.09 | 31.2M |
| 2025-06-20 | 1.10 | 1.11 | 1.08 | 1.09 | 39.0M |
| 2025-06-19 | 1.11 | 1.12 | 1.10 | 1.10 | 35.2M |
| 2025-06-18 | 1.11 | 1.12 | 1.10 | 1.11 | 28.5M |
| 2025-06-17 | 1.11 | 1.12 | 1.11 | 1.11 | 22.3M |
| 2025-06-16 | 1.11 | 1.11 | 1.10 | 1.11 | 28.9M |
| 2025-06-13 | 1.12 | 1.12 | 1.10 | 1.11 | 49.7M |
| 2025-06-12 | 1.12 | 1.13 | 1.11 | 1.12 | 31.6M |
| 2025-06-11 | 1.12 | 1.13 | 1.11 | 1.12 | 36.5M |
| 2025-06-10 | 1.13 | 1.13 | 1.10 | 1.12 | 55.9M |
| 2025-06-09 | 1.12 | 1.13 | 1.12 | 1.12 | 27.4M |
| 2025-06-06 | 1.12 | 1.12 | 1.11 | 1.12 | 24.9M |
| 2025-06-05 | 1.10 | 1.13 | 1.10 | 1.12 | 48.4M |
| 2025-06-04 | 1.10 | 1.11 | 1.09 | 1.10 | 26.5M |
| 2025-06-03 | 1.09 | 1.10 | 1.09 | 1.09 | 32.3M |
| 2025-05-30 | 1.11 | 1.11 | 1.09 | 1.10 | 40.2M |
| 2025-05-29 | 1.09 | 1.12 | 1.09 | 1.11 | 39.6M |
| 2025-05-28 | 1.10 | 1.10 | 1.09 | 1.10 | 39.3M |
| 2025-05-27 | 1.11 | 1.11 | 1.09 | 1.10 | 37.4M |
| 2025-05-26 | 1.11 | 1.11 | 1.10 | 1.11 | 35.1M |
| 2025-05-23 | 1.11 | 1.13 | 1.11 | 1.11 | 44.5M |
| 2025-05-22 | 1.12 | 1.13 | 1.11 | 1.11 | 39.7M |
| 2025-05-21 | 1.13 | 1.13 | 1.12 | 1.12 | 35.2M |
| 2025-05-20 | 1.13 | 1.14 | 1.12 | 1.14 | 63.5M |
| 2025-05-19 | 1.14 | 1.15 | 1.12 | 1.13 | 143.5M |
| 2025-05-16 | 1.13 | 1.16 | 1.13 | 1.15 | 51.7M |
| 2025-05-15 | 1.15 | 1.15 | 1.13 | 1.13 | 34.6M |
| 2025-05-14 | 1.15 | 1.15 | 1.14 | 1.15 | 38.8M |
| 2025-05-13 | 1.17 | 1.17 | 1.14 | 1.15 | 43.4M |
| 2025-05-12 | 1.13 | 1.16 | 1.13 | 1.16 | 52.0M |
| 2025-05-09 | 1.13 | 1.13 | 1.11 | 1.12 | 34.7M |
| 2025-05-08 | 1.12 | 1.13 | 1.11 | 1.13 | 52.0M |
| 2025-05-07 | 1.12 | 1.13 | 1.10 | 1.12 | 80.1M |
| 2025-05-06 | 1.09 | 1.11 | 1.09 | 1.11 | 42.2M |
| 2025-04-30 | 1.06 | 1.08 | 1.05 | 1.08 | 39.5M |
| 2025-04-29 | 1.04 | 1.06 | 1.04 | 1.06 | 32.3M |
| 2025-04-28 | 1.06 | 1.07 | 1.04 | 1.05 | 38.3M |
| 2025-04-25 | 1.06 | 1.07 | 1.05 | 1.06 | 40.1M |
| 2025-04-24 | 1.07 | 1.07 | 1.05 | 1.06 | 39.3M |
| 2025-04-23 | 1.05 | 1.07 | 1.05 | 1.07 | 50.6M |
| 2025-04-22 | 1.05 | 1.05 | 1.04 | 1.04 | 38.2M |
| 2025-04-21 | 1.02 | 1.05 | 1.01 | 1.05 | 41.1M |
| 2025-04-18 | 1.02 | 1.03 | 1.01 | 1.02 | 46.7M |
| 2025-04-17 | 1.01 | 1.03 | 1.01 | 1.02 | 36.2M |
| 2025-04-16 | 1.04 | 1.04 | 1.01 | 1.02 | 52.8M |
| 2025-04-15 | 1.04 | 1.05 | 1.03 | 1.04 | 44.1M |
| 2025-04-14 | 1.04 | 1.05 | 1.04 | 1.04 | 40.9M |
| 2025-04-11 | 1.00 | 1.04 | 1.00 | 1.03 | 66.2M |
| 2025-04-10 | 1.00 | 1.04 | 1.00 | 1.02 | 52.2M |
| 2025-04-09 | 0.95 | 0.99 | 0.91 | 0.99 | 68.4M |
| 2025-04-08 | 0.96 | 1.00 | 0.94 | 0.97 | 55.1M |
| 2025-04-07 | 1.07 | 1.07 | 1.00 | 1.00 | 27.7M |
| 2025-04-03 | 1.13 | 1.14 | 1.11 | 1.11 | 36.7M |
| 2025-04-02 | 1.12 | 1.15 | 1.12 | 1.14 | 37.9M |
| 2025-04-01 | 1.14 | 1.14 | 1.13 | 1.13 | 30.7M |
| 2025-03-31 | 1.14 | 1.14 | 1.11 | 1.13 | 42.2M |
| 2025-03-28 | 1.16 | 1.17 | 1.15 | 1.15 | 27.6M |
| 2025-03-27 | 1.17 | 1.18 | 1.15 | 1.16 | 58.4M |
| 2025-03-26 | 1.15 | 1.18 | 1.14 | 1.17 | 41.8M |
| 2025-03-25 | 1.16 | 1.17 | 1.15 | 1.15 | 31.7M |
| 2025-03-24 | 1.17 | 1.18 | 1.13 | 1.16 | 34.2M |
| 2025-03-21 | 1.20 | 1.20 | 1.17 | 1.18 | 43.8M |
| 2025-03-20 | 1.20 | 1.22 | 1.20 | 1.21 | 46.8M |
| 2025-03-19 | 1.20 | 1.21 | 1.19 | 1.20 | 30.5M |
| 2025-03-18 | 1.19 | 1.21 | 1.18 | 1.20 | 41.5M |
| 2025-03-17 | 1.19 | 1.19 | 1.17 | 1.18 | 31.8M |
| 2025-03-14 | 1.16 | 1.19 | 1.15 | 1.19 | 47.0M |
| 2025-03-13 | 1.20 | 1.21 | 1.15 | 1.16 | 66.6M |
| 2025-03-12 | 1.22 | 1.22 | 1.21 | 1.21 | 36.9M |
| 2025-03-11 | 1.19 | 1.22 | 1.19 | 1.22 | 37.4M |
| 2025-03-10 | 1.20 | 1.23 | 1.20 | 1.21 | 51.4M |
| 2025-03-07 | 1.19 | 1.21 | 1.18 | 1.20 | 55.9M |
| 2025-03-06 | 1.18 | 1.20 | 1.17 | 1.19 | 55.0M |
| 2025-03-05 | 1.16 | 1.17 | 1.15 | 1.17 | 43.0M |
| 2025-03-04 | 1.12 | 1.16 | 1.11 | 1.16 | 57.2M |
| 2025-03-03 | 1.14 | 1.16 | 1.12 | 1.13 | 35.8M |
| 2025-02-28 | 1.19 | 1.20 | 1.14 | 1.14 | 59.8M |
| 2025-02-27 | 1.23 | 1.23 | 1.18 | 1.21 | 62.5M |
| 2025-02-26 | 1.18 | 1.24 | 1.18 | 1.23 | 64.6M |
| 2025-02-25 | 1.17 | 1.21 | 1.16 | 1.18 | 63.2M |
| 2025-02-24 | 1.19 | 1.20 | 1.16 | 1.18 | 76.5M |
| 2025-02-21 | 1.16 | 1.19 | 1.16 | 1.19 | 32.4M |
| 2025-02-20 | 1.15 | 1.17 | 1.14 | 1.16 | 55.0M |
| 2025-02-19 | 1.09 | 1.15 | 1.09 | 1.15 | 65.1M |
| 2025-02-18 | 1.10 | 1.11 | 1.08 | 1.09 | 47.3M |
| 2025-02-17 | 1.08 | 1.10 | 1.08 | 1.10 | 53.7M |
| 2025-02-14 | 1.07 | 1.08 | 1.07 | 1.08 | 39.0M |
| 2025-02-13 | 1.10 | 1.11 | 1.07 | 1.07 | 50.3M |
| 2025-02-12 | 1.09 | 1.11 | 1.08 | 1.11 | 71.3M |
| 2025-02-11 | 1.09 | 1.10 | 1.08 | 1.10 | 32.5M |
| 2025-02-10 | 1.09 | 1.09 | 1.08 | 1.09 | 56.8M |
| 2025-02-07 | 1.09 | 1.11 | 1.08 | 1.10 | 58.1M |
| 2025-02-06 | 1.03 | 1.09 | 1.03 | 1.09 | 57.2M |
| 2025-02-05 | 1.04 | 1.05 | 1.03 | 1.04 | 37.5M |
| 2025-01-27 | 1.06 | 1.06 | 1.02 | 1.02 | 44.2M |
| 2025-01-24 | 1.04 | 1.06 | 1.03 | 1.06 | 46.4M |
| 2025-01-23 | 1.05 | 1.07 | 1.04 | 1.04 | 56.9M |
| 2025-01-22 | 1.05 | 1.05 | 1.04 | 1.04 | 47.0M |
| 2025-01-21 | 1.04 | 1.05 | 1.03 | 1.05 | 43.5M |
| 2025-01-20 | 1.04 | 1.05 | 1.03 | 1.04 | 38.1M |
| 2025-01-17 | 1.03 | 1.05 | 1.03 | 1.04 | 31.7M |
| 2025-01-16 | 1.04 | 1.05 | 1.02 | 1.04 | 42.5M |
| 2025-01-15 | 1.04 | 1.04 | 1.03 | 1.03 | 38.0M |
| 2025-01-14 | 0.98 | 1.04 | 0.98 | 1.04 | 58.4M |
| 2025-01-13 | 0.97 | 1.00 | 0.97 | 0.98 | 30.3M |
| 2025-01-10 | 0.99 | 1.01 | 0.98 | 0.98 | 38.1M |
| 2025-01-09 | 0.97 | 1.00 | 0.97 | 0.99 | 38.7M |
| 2025-01-08 | 0.97 | 0.99 | 0.94 | 0.98 | 46.0M |
| 2025-01-07 | 0.95 | 0.97 | 0.94 | 0.97 | 36.8M |
| 2025-01-06 | 0.95 | 0.96 | 0.94 | 0.95 | 35.7M |
| 2025-01-03 | 0.98 | 0.99 | 0.95 | 0.95 | 37.1M |
| 2025-01-02 | 1.01 | 1.02 | 0.98 | 0.98 | 42.0M |