1.38
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 | 1.43 | 1.43 | 1.38 | 1.38 | 25.5M |
| 2025-09-25 | 1.43 | 1.44 | 1.42 | 1.43 | 29.5M |
| 2025-09-24 | 1.38 | 1.43 | 1.35 | 1.43 | 25.8M |
| 2025-09-23 | 1.40 | 1.41 | 1.35 | 1.38 | 24.8M |
| 2025-09-22 | 1.38 | 1.40 | 1.38 | 1.40 | 21.3M |
| 2025-09-19 | 1.41 | 1.41 | 1.38 | 1.38 | 32.3M |
| 2025-09-18 | 1.42 | 1.47 | 1.39 | 1.42 | 40.9M |
| 2025-09-17 | 1.40 | 1.42 | 1.39 | 1.42 | 26.4M |
| 2025-09-16 | 1.34 | 1.40 | 1.34 | 1.39 | 28.9M |
| 2025-09-15 | 1.34 | 1.36 | 1.34 | 1.35 | 17.1M |
| 2025-09-12 | 1.35 | 1.37 | 1.34 | 1.34 | 26.7M |
| 2025-09-11 | 1.31 | 1.35 | 1.30 | 1.35 | 27.6M |
| 2025-09-10 | 1.32 | 1.33 | 1.30 | 1.32 | 20.8M |
| 2025-09-09 | 1.34 | 1.34 | 1.31 | 1.32 | 23.0M |
| 2025-09-08 | 1.30 | 1.35 | 1.29 | 1.34 | 45.9M |
| 2025-09-05 | 1.24 | 1.29 | 1.24 | 1.29 | 29.1M |
| 2025-09-04 | 1.29 | 1.30 | 1.23 | 1.24 | 24.7M |
| 2025-09-03 | 1.33 | 1.34 | 1.29 | 1.29 | 29.7M |
| 2025-09-02 | 1.32 | 1.34 | 1.28 | 1.33 | 39.6M |
| 2025-09-01 | 1.32 | 1.35 | 1.31 | 1.32 | 17.4M |
| 2025-08-29 | 1.32 | 1.34 | 1.30 | 1.32 | 19.8M |
| 2025-08-28 | 1.30 | 1.32 | 1.28 | 1.32 | 35.0M |
| 2025-08-27 | 1.32 | 1.36 | 1.31 | 1.31 | 38.8M |
| 2025-08-26 | 1.32 | 1.32 | 1.31 | 1.31 | 18.7M |
| 2025-08-25 | 1.32 | 1.33 | 1.30 | 1.32 | 29.0M |
| 2025-08-22 | 1.27 | 1.30 | 1.27 | 1.30 | 21.6M |
| 2025-08-21 | 1.29 | 1.29 | 1.27 | 1.27 | 21.6M |
| 2025-08-20 | 1.27 | 1.29 | 1.26 | 1.29 | 17.2M |
| 2025-08-19 | 1.27 | 1.29 | 1.25 | 1.28 | 21.8M |
| 2025-08-18 | 1.25 | 1.28 | 1.25 | 1.27 | 24.6M |
| 2025-08-15 | 1.21 | 1.24 | 1.21 | 1.24 | 25.8M |
| 2025-08-14 | 1.23 | 1.24 | 1.20 | 1.22 | 28.3M |
| 2025-08-13 | 1.22 | 1.23 | 1.21 | 1.23 | 26.6M |
| 2025-08-12 | 1.22 | 1.22 | 1.21 | 1.22 | 16.3M |
| 2025-08-11 | 1.20 | 1.22 | 1.20 | 1.22 | 19.2M |
| 2025-08-08 | 1.22 | 1.22 | 1.20 | 1.20 | 14.6M |
| 2025-08-07 | 1.23 | 1.23 | 1.21 | 1.22 | 22.8M |
| 2025-08-06 | 1.19 | 1.23 | 1.19 | 1.23 | 34.0M |
| 2025-08-05 | 1.18 | 1.19 | 1.18 | 1.19 | 14.1M |
| 2025-08-04 | 1.14 | 1.18 | 1.14 | 1.18 | 21.1M |
| 2025-08-01 | 1.15 | 1.16 | 1.14 | 1.15 | 12.4M |
| 2025-07-31 | 1.14 | 1.17 | 1.14 | 1.15 | 18.3M |
| 2025-07-30 | 1.17 | 1.17 | 1.14 | 1.15 | 17.2M |
| 2025-07-29 | 1.16 | 1.16 | 1.15 | 1.16 | 12.6M |
| 2025-07-28 | 1.17 | 1.17 | 1.16 | 1.16 | 15.8M |
| 2025-07-25 | 1.15 | 1.16 | 1.15 | 1.16 | 25.5M |
| 2025-07-24 | 1.13 | 1.15 | 1.13 | 1.15 | 14.8M |
| 2025-07-23 | 1.14 | 1.14 | 1.13 | 1.13 | 14.9M |
| 2025-07-22 | 1.15 | 1.15 | 1.14 | 1.14 | 13.4M |
| 2025-07-21 | 1.15 | 1.16 | 1.14 | 1.15 | 20.3M |
| 2025-07-18 | 1.13 | 1.14 | 1.13 | 1.13 | 15.7M |
| 2025-07-17 | 1.12 | 1.14 | 1.11 | 1.13 | 19.3M |
| 2025-07-16 | 1.11 | 1.13 | 1.11 | 1.12 | 18.3M |
| 2025-07-15 | 1.11 | 1.11 | 1.10 | 1.11 | 21.8M |
| 2025-07-14 | 1.09 | 1.11 | 1.09 | 1.11 | 17.4M |
| 2025-07-11 | 1.07 | 1.09 | 1.07 | 1.09 | 12.9M |
| 2025-07-10 | 1.08 | 1.08 | 1.07 | 1.07 | 12.2M |
| 2025-07-09 | 1.08 | 1.10 | 1.07 | 1.08 | 14.9M |
| 2025-07-08 | 1.06 | 1.08 | 1.06 | 1.08 | 10.3M |
| 2025-07-07 | 1.07 | 1.07 | 1.06 | 1.06 | 9.1M |
| 2025-07-04 | 1.09 | 1.09 | 1.07 | 1.07 | 11.8M |
| 2025-07-03 | 1.08 | 1.09 | 1.08 | 1.08 | 8.3M |
| 2025-07-02 | 1.09 | 1.09 | 1.08 | 1.08 | 10.5M |
| 2025-07-01 | 1.10 | 1.10 | 1.09 | 1.10 | 11.9M |
| 2025-06-30 | 1.09 | 1.10 | 1.09 | 1.10 | 14.1M |
| 2025-06-27 | 1.09 | 1.09 | 1.08 | 1.08 | 13.5M |
| 2025-06-26 | 1.09 | 1.10 | 1.09 | 1.09 | 16.3M |
| 2025-06-25 | 1.09 | 1.09 | 1.07 | 1.09 | 20.5M |
| 2025-06-24 | 1.04 | 1.08 | 1.04 | 1.08 | 19.6M |
| 2025-06-23 | 1.03 | 1.04 | 1.03 | 1.04 | 9.1M |
| 2025-06-20 | 1.06 | 1.06 | 1.03 | 1.04 | 10.8M |
| 2025-06-19 | 1.06 | 1.07 | 1.05 | 1.06 | 9.8M |
| 2025-06-18 | 1.06 | 1.06 | 1.05 | 1.06 | 8.0M |
| 2025-06-17 | 1.06 | 1.06 | 1.05 | 1.06 | 8.0M |
| 2025-06-16 | 1.05 | 1.06 | 1.05 | 1.06 | 6.6M |
| 2025-06-13 | 1.08 | 1.08 | 1.06 | 1.06 | 11.9M |
| 2025-06-12 | 1.08 | 1.08 | 1.07 | 1.08 | 8.5M |
| 2025-06-11 | 1.07 | 1.09 | 1.07 | 1.08 | 12.4M |
| 2025-06-10 | 1.10 | 1.10 | 1.06 | 1.08 | 19.0M |
| 2025-06-09 | 1.09 | 1.10 | 1.09 | 1.09 | 12.8M |
| 2025-06-06 | 1.09 | 1.09 | 1.08 | 1.09 | 10.4M |
| 2025-06-05 | 1.08 | 1.10 | 1.07 | 1.09 | 13.7M |
| 2025-06-04 | 1.07 | 1.08 | 1.07 | 1.08 | 11.7M |
| 2025-06-03 | 1.06 | 1.08 | 1.06 | 1.07 | 9.9M |
| 2025-05-30 | 1.09 | 1.09 | 1.07 | 1.07 | 15.0M |
| 2025-05-29 | 1.08 | 1.10 | 1.08 | 1.09 | 14.4M |
| 2025-05-28 | 1.08 | 1.09 | 1.08 | 1.08 | 10.4M |
| 2025-05-27 | 1.10 | 1.10 | 1.08 | 1.08 | 11.7M |
| 2025-05-26 | 1.11 | 1.11 | 1.09 | 1.10 | 24.6M |
| 2025-05-23 | 1.11 | 1.12 | 1.09 | 1.10 | 16.3M |
| 2025-05-22 | 1.12 | 1.12 | 1.11 | 1.11 | 13.4M |
| 2025-05-21 | 1.12 | 1.12 | 1.11 | 1.12 | 22.0M |
| 2025-05-20 | 1.12 | 1.13 | 1.11 | 1.12 | 17.4M |
| 2025-05-19 | 1.13 | 1.13 | 1.10 | 1.12 | 17.7M |
| 2025-05-16 | 1.12 | 1.14 | 1.12 | 1.13 | 17.4M |
| 2025-05-15 | 1.15 | 1.15 | 1.12 | 1.12 | 17.5M |
| 2025-05-14 | 1.15 | 1.15 | 1.14 | 1.15 | 17.3M |
| 2025-05-13 | 1.17 | 1.17 | 1.15 | 1.15 | 19.7M |
| 2025-05-12 | 1.14 | 1.16 | 1.14 | 1.16 | 22.4M |
| 2025-05-09 | 1.14 | 1.14 | 1.11 | 1.13 | 19.0M |
| 2025-05-08 | 1.13 | 1.15 | 1.13 | 1.14 | 17.4M |
| 2025-05-07 | 1.15 | 1.15 | 1.12 | 1.13 | 22.1M |
| 2025-05-06 | 1.12 | 1.14 | 1.11 | 1.14 | 20.4M |
| 2025-04-30 | 1.08 | 1.11 | 1.08 | 1.11 | 25.1M |
| 2025-04-29 | 1.06 | 1.08 | 1.06 | 1.08 | 14.8M |
| 2025-04-28 | 1.08 | 1.08 | 1.06 | 1.06 | 12.8M |
| 2025-04-25 | 1.07 | 1.08 | 1.06 | 1.08 | 22.3M |
| 2025-04-24 | 1.08 | 1.09 | 1.07 | 1.07 | 17.6M |
| 2025-04-23 | 1.05 | 1.09 | 1.05 | 1.08 | 24.7M |
| 2025-04-22 | 1.06 | 1.06 | 1.05 | 1.05 | 14.3M |
| 2025-04-21 | 1.03 | 1.06 | 1.02 | 1.06 | 21.0M |
| 2025-04-18 | 1.03 | 1.03 | 1.02 | 1.03 | 10.9M |
| 2025-04-17 | 1.03 | 1.04 | 1.03 | 1.03 | 15.0M |
| 2025-04-16 | 1.04 | 1.05 | 1.02 | 1.03 | 15.6M |
| 2025-04-15 | 1.06 | 1.06 | 1.03 | 1.05 | 14.6M |
| 2025-04-14 | 1.06 | 1.07 | 1.05 | 1.05 | 23.0M |
| 2025-04-11 | 1.02 | 1.06 | 1.02 | 1.05 | 26.4M |
| 2025-04-10 | 1.02 | 1.06 | 1.02 | 1.03 | 32.7M |
| 2025-04-09 | 0.96 | 1.01 | 0.91 | 1.00 | 42.8M |
| 2025-04-08 | 0.98 | 1.01 | 0.95 | 0.98 | 34.3M |
| 2025-04-07 | 1.04 | 1.13 | 1.03 | 1.03 | 20.1M |
| 2025-04-03 | 1.15 | 1.17 | 1.14 | 1.14 | 25.6M |
| 2025-04-02 | 1.15 | 1.17 | 1.15 | 1.17 | 20.5M |
| 2025-04-01 | 1.16 | 1.17 | 1.15 | 1.15 | 16.1M |
| 2025-03-31 | 1.17 | 1.17 | 1.14 | 1.16 | 26.1M |
| 2025-03-28 | 1.19 | 1.20 | 1.18 | 1.18 | 16.5M |
| 2025-03-27 | 1.20 | 1.22 | 1.18 | 1.20 | 17.3M |
| 2025-03-26 | 1.19 | 1.22 | 1.18 | 1.20 | 16.4M |
| 2025-03-25 | 1.21 | 1.22 | 1.19 | 1.19 | 17.8M |
| 2025-03-24 | 1.22 | 1.22 | 1.18 | 1.21 | 22.4M |
| 2025-03-21 | 1.26 | 1.26 | 1.22 | 1.22 | 23.6M |
| 2025-03-20 | 1.27 | 1.28 | 1.25 | 1.26 | 16.8M |
| 2025-03-19 | 1.27 | 1.28 | 1.25 | 1.27 | 19.8M |
| 2025-03-18 | 1.26 | 1.27 | 1.26 | 1.27 | 24.4M |
| 2025-03-17 | 1.25 | 1.26 | 1.24 | 1.26 | 20.7M |
| 2025-03-14 | 1.22 | 1.26 | 1.22 | 1.25 | 31.9M |
| 2025-03-13 | 1.27 | 1.28 | 1.22 | 1.23 | 33.9M |
| 2025-03-12 | 1.29 | 1.30 | 1.28 | 1.28 | 19.2M |
| 2025-03-11 | 1.28 | 1.30 | 1.26 | 1.29 | 25.2M |
| 2025-03-10 | 1.30 | 1.31 | 1.28 | 1.30 | 30.3M |
| 2025-03-07 | 1.28 | 1.30 | 1.27 | 1.29 | 35.1M |
| 2025-03-06 | 1.26 | 1.30 | 1.26 | 1.29 | 32.4M |
| 2025-03-05 | 1.23 | 1.25 | 1.22 | 1.25 | 27.1M |
| 2025-03-04 | 1.20 | 1.24 | 1.19 | 1.23 | 30.3M |
| 2025-03-03 | 1.22 | 1.24 | 1.20 | 1.21 | 27.1M |
| 2025-02-28 | 1.30 | 1.30 | 1.22 | 1.22 | 49.2M |
| 2025-02-27 | 1.33 | 1.33 | 1.29 | 1.32 | 41.8M |
| 2025-02-26 | 1.31 | 1.36 | 1.30 | 1.33 | 62.3M |
| 2025-02-25 | 1.29 | 1.33 | 1.28 | 1.32 | 40.6M |
| 2025-02-24 | 1.32 | 1.33 | 1.28 | 1.31 | 39.3M |
| 2025-02-21 | 1.26 | 1.32 | 1.25 | 1.32 | 36.2M |
| 2025-02-20 | 1.24 | 1.27 | 1.23 | 1.26 | 49.5M |
| 2025-02-19 | 1.16 | 1.25 | 1.16 | 1.24 | 47.9M |
| 2025-02-18 | 1.19 | 1.19 | 1.16 | 1.17 | 18.9M |
| 2025-02-17 | 1.16 | 1.19 | 1.16 | 1.19 | 30.8M |
| 2025-02-14 | 1.15 | 1.16 | 1.14 | 1.16 | 18.3M |
| 2025-02-13 | 1.18 | 1.19 | 1.15 | 1.15 | 23.7M |
| 2025-02-12 | 1.17 | 1.19 | 1.16 | 1.18 | 22.2M |
| 2025-02-11 | 1.17 | 1.18 | 1.16 | 1.17 | 19.4M |
| 2025-02-10 | 1.16 | 1.17 | 1.15 | 1.17 | 25.5M |
| 2025-02-07 | 1.16 | 1.18 | 1.14 | 1.17 | 41.4M |
| 2025-02-06 | 1.10 | 1.17 | 1.09 | 1.17 | 34.9M |
| 2025-02-05 | 1.08 | 1.11 | 1.08 | 1.11 | 31.5M |
| 2025-01-27 | 1.09 | 1.10 | 1.06 | 1.06 | 21.9M |
| 2025-01-24 | 1.06 | 1.09 | 1.06 | 1.09 | 25.1M |
| 2025-01-23 | 1.07 | 1.09 | 1.06 | 1.06 | 24.8M |
| 2025-01-22 | 1.07 | 1.07 | 1.06 | 1.06 | 18.4M |
| 2025-01-21 | 1.05 | 1.08 | 1.05 | 1.08 | 31.7M |
| 2025-01-20 | 1.06 | 1.06 | 1.04 | 1.05 | 15.9M |
| 2025-01-17 | 1.04 | 1.06 | 1.04 | 1.05 | 22.5M |
| 2025-01-16 | 1.05 | 1.08 | 1.04 | 1.05 | 21.5M |
| 2025-01-15 | 1.06 | 1.06 | 1.04 | 1.05 | 29.1M |
| 2025-01-14 | 0.99 | 1.06 | 0.99 | 1.06 | 41.8M |
| 2025-01-13 | 0.97 | 1.01 | 0.96 | 0.99 | 19.3M |
| 2025-01-10 | 0.99 | 1.02 | 0.99 | 0.99 | 25.5M |
| 2025-01-09 | 0.98 | 1.00 | 0.98 | 0.99 | 16.8M |
| 2025-01-08 | 0.97 | 1.00 | 0.94 | 0.99 | 22.1M |
| 2025-01-07 | 0.95 | 0.97 | 0.95 | 0.97 | 12.8M |
| 2025-01-06 | 0.95 | 0.96 | 0.94 | 0.95 | 17.8M |
| 2025-01-03 | 0.99 | 0.99 | 0.95 | 0.95 | 18.2M |
| 2025-01-02 | 1.01 | 1.02 | 0.98 | 0.99 | 20.7M |