1.32
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.16 | 1.16 | 1.14 | 1.14 | 62.0M |
| 2024-12-30 | 1.15 | 1.16 | 1.15 | 1.15 | 27.8M |
| 2024-12-27 | 1.15 | 1.15 | 1.14 | 1.15 | 30.8M |
| 2024-12-26 | 1.15 | 1.15 | 1.15 | 1.15 | 19.1M |
| 2024-12-25 | 1.15 | 1.16 | 1.15 | 1.15 | 19.9M |
| 2024-12-24 | 1.14 | 1.15 | 1.14 | 1.15 | 20.2M |
| 2024-12-23 | 1.14 | 1.15 | 1.14 | 1.14 | 26.0M |
| 2024-12-20 | 1.14 | 1.14 | 1.13 | 1.14 | 23.9M |
| 2024-12-19 | 1.14 | 1.14 | 1.13 | 1.14 | 21.8M |
| 2024-12-18 | 1.14 | 1.15 | 1.14 | 1.14 | 20.2M |
| 2024-12-17 | 1.13 | 1.14 | 1.13 | 1.14 | 28.5M |
| 2024-12-16 | 1.13 | 1.13 | 1.12 | 1.13 | 22.0M |
| 2024-12-13 | 1.16 | 1.16 | 1.13 | 1.13 | 26.2M |
| 2024-12-12 | 1.15 | 1.16 | 1.15 | 1.16 | 19.4M |
| 2024-12-11 | 1.15 | 1.16 | 1.15 | 1.15 | 23.2M |
| 2024-12-10 | 1.17 | 1.19 | 1.15 | 1.15 | 40.7M |
| 2024-12-09 | 1.14 | 1.15 | 1.14 | 1.14 | 35.9M |
| 2024-12-06 | 1.13 | 1.15 | 1.13 | 1.14 | 30.0M |
| 2024-12-05 | 1.13 | 1.13 | 1.12 | 1.13 | 25.0M |
| 2024-12-04 | 1.14 | 1.14 | 1.13 | 1.13 | 25.5M |
| 2024-12-03 | 1.13 | 1.14 | 1.13 | 1.13 | 28.1M |
| 2024-12-02 | 1.13 | 1.14 | 1.13 | 1.14 | 22.0M |
| 2024-11-29 | 1.12 | 1.14 | 1.12 | 1.13 | 37.4M |
| 2024-11-28 | 1.13 | 1.13 | 1.12 | 1.12 | 38.1M |
| 2024-11-27 | 1.12 | 1.13 | 1.10 | 1.13 | 45.9M |
| 2024-11-26 | 1.11 | 1.13 | 1.11 | 1.12 | 29.9M |
| 2024-11-25 | 1.13 | 1.13 | 1.11 | 1.12 | 34.8M |
| 2024-11-22 | 1.16 | 1.16 | 1.12 | 1.12 | 48.9M |
| 2024-11-21 | 1.16 | 1.16 | 1.15 | 1.16 | 44.4M |
| 2024-11-20 | 1.15 | 1.16 | 1.15 | 1.16 | 32.8M |
| 2024-11-19 | 1.15 | 1.16 | 1.13 | 1.16 | 43.2M |
| 2024-11-18 | 1.16 | 1.17 | 1.14 | 1.15 | 28.7M |
| 2024-11-15 | 1.17 | 1.18 | 1.15 | 1.16 | 32.3M |
| 2024-11-14 | 1.19 | 1.20 | 1.17 | 1.17 | 27.0M |
| 2024-11-13 | 1.18 | 1.20 | 1.18 | 1.19 | 35.6M |
| 2024-11-12 | 1.21 | 1.22 | 1.18 | 1.19 | 43.5M |
| 2024-11-11 | 1.19 | 1.20 | 1.18 | 1.20 | 38.2M |
| 2024-11-08 | 1.21 | 1.22 | 1.19 | 1.19 | 49.9M |
| 2024-11-07 | 1.17 | 1.21 | 1.16 | 1.21 | 40.3M |
| 2024-11-06 | 1.20 | 1.20 | 1.16 | 1.17 | 41.8M |
| 2024-11-05 | 1.15 | 1.18 | 1.15 | 1.18 | 46.2M |
| 2024-11-04 | 1.14 | 1.15 | 1.14 | 1.15 | 41.4M |
| 2024-11-01 | 1.13 | 1.15 | 1.13 | 1.14 | 39.7M |
| 2024-10-31 | 1.13 | 1.14 | 1.12 | 1.13 | 42.2M |
| 2024-10-30 | 1.15 | 1.15 | 1.13 | 1.14 | 27.5M |
| 2024-10-29 | 1.16 | 1.16 | 1.14 | 1.15 | 27.3M |
| 2024-10-28 | 1.16 | 1.16 | 1.14 | 1.16 | 31.5M |
| 2024-10-25 | 1.15 | 1.17 | 1.15 | 1.16 | 33.4M |
| 2024-10-24 | 1.16 | 1.16 | 1.14 | 1.15 | 22.9M |
| 2024-10-23 | 1.15 | 1.17 | 1.15 | 1.16 | 33.6M |
| 2024-10-22 | 1.15 | 1.16 | 1.15 | 1.15 | 29.7M |
| 2024-10-21 | 1.15 | 1.16 | 1.14 | 1.15 | 38.1M |
| 2024-10-18 | 1.10 | 1.17 | 1.10 | 1.14 | 59.0M |
| 2024-10-17 | 1.12 | 1.13 | 1.10 | 1.10 | 28.0M |
| 2024-10-16 | 1.11 | 1.13 | 1.11 | 1.12 | 30.5M |
| 2024-10-15 | 1.16 | 1.16 | 1.13 | 1.13 | 35.2M |
| 2024-10-14 | 1.14 | 1.16 | 1.13 | 1.16 | 21.7M |
| 2024-10-11 | 1.18 | 1.18 | 1.12 | 1.14 | 39.0M |
| 2024-10-10 | 1.16 | 1.20 | 1.15 | 1.18 | 28.0M |
| 2024-10-09 | 1.26 | 1.26 | 1.15 | 1.15 | 58.1M |
| 2024-10-08 | 1.29 | 1.29 | 1.21 | 1.26 | 49.6M |
| 2024-09-30 | 1.11 | 1.18 | 1.11 | 1.18 | 76.4M |
| 2024-09-27 | 1.05 | 1.08 | 1.05 | 1.07 | 26.0M |
| 2024-09-26 | 0.99 | 1.04 | 0.99 | 1.04 | 43.1M |
| 2024-09-25 | 0.98 | 1.01 | 0.98 | 1.00 | 36.2M |
| 2024-09-24 | 0.94 | 0.98 | 0.94 | 0.98 | 42.4M |
| 2024-09-23 | 0.94 | 0.94 | 0.94 | 0.94 | 19.0M |
| 2024-09-20 | 0.94 | 0.94 | 0.93 | 0.94 | 30.1M |
| 2024-09-19 | 0.93 | 0.94 | 0.92 | 0.94 | 26.0M |
| 2024-09-18 | 0.93 | 0.93 | 0.92 | 0.93 | 16.8M |
| 2024-09-13 | 0.93 | 0.93 | 0.92 | 0.92 | 16.9M |
| 2024-09-12 | 0.93 | 0.94 | 0.93 | 0.93 | 13.4M |
| 2024-09-11 | 0.93 | 0.93 | 0.93 | 0.93 | 20.1M |
| 2024-09-10 | 0.93 | 0.93 | 0.92 | 0.93 | 19.0M |
| 2024-09-09 | 0.94 | 0.94 | 0.93 | 0.93 | 15.5M |
| 2024-09-06 | 0.95 | 0.95 | 0.94 | 0.94 | 9.7M |
| 2024-09-05 | 0.95 | 0.95 | 0.95 | 0.95 | 12.2M |
| 2024-09-04 | 0.95 | 0.96 | 0.95 | 0.95 | 13.2M |
| 2024-09-03 | 0.95 | 0.96 | 0.95 | 0.95 | 52.9M |
| 2024-09-02 | 0.96 | 0.96 | 0.95 | 0.95 | 16.5M |
| 2024-08-30 | 0.95 | 0.97 | 0.95 | 0.97 | 24.7M |
| 2024-08-29 | 0.95 | 0.95 | 0.95 | 0.95 | 18.0M |
| 2024-08-28 | 0.95 | 0.95 | 0.95 | 0.95 | 27.0M |
| 2024-08-27 | 0.96 | 0.96 | 0.95 | 0.95 | 24.4M |
| 2024-08-26 | 0.96 | 0.96 | 0.95 | 0.96 | 21.0M |
| 2024-08-23 | 0.95 | 0.96 | 0.95 | 0.96 | 40.1M |
| 2024-08-22 | 0.95 | 0.95 | 0.95 | 0.95 | 24.8M |
| 2024-08-21 | 0.95 | 0.96 | 0.95 | 0.95 | 30.0M |
| 2024-08-20 | 0.96 | 0.96 | 0.95 | 0.95 | 39.1M |
| 2024-08-19 | 0.96 | 0.97 | 0.96 | 0.96 | 21.1M |
| 2024-08-16 | 0.95 | 0.96 | 0.95 | 0.96 | 32.7M |
| 2024-08-15 | 0.94 | 0.96 | 0.94 | 0.95 | 49.3M |
| 2024-08-14 | 0.95 | 0.95 | 0.94 | 0.94 | 13.3M |
| 2024-08-13 | 0.95 | 0.95 | 0.95 | 0.95 | 28.9M |
| 2024-08-12 | 0.95 | 0.95 | 0.95 | 0.95 | 26.0M |
| 2024-08-09 | 0.96 | 0.96 | 0.95 | 0.95 | 37.9M |
| 2024-08-08 | 0.95 | 0.96 | 0.95 | 0.96 | 32.9M |
| 2024-08-07 | 0.96 | 0.96 | 0.95 | 0.95 | 17.1M |
| 2024-08-06 | 0.96 | 0.97 | 0.95 | 0.96 | 29.0M |
| 2024-08-05 | 0.97 | 0.98 | 0.96 | 0.96 | 59.1M |
| 2024-08-02 | 0.97 | 0.98 | 0.97 | 0.97 | 48.8M |
| 2024-08-01 | 0.99 | 0.99 | 0.98 | 0.98 | 29.2M |
| 2024-07-31 | 0.96 | 0.99 | 0.96 | 0.99 | 20.4M |
| 2024-07-30 | 0.97 | 0.97 | 0.96 | 0.96 | 30.1M |
| 2024-07-29 | 0.98 | 0.98 | 0.97 | 0.97 | 26.2M |
| 2024-07-26 | 0.98 | 0.99 | 0.97 | 0.98 | 17.9M |
| 2024-07-25 | 0.98 | 0.98 | 0.97 | 0.98 | 18.0M |
| 2024-07-24 | 0.99 | 0.99 | 0.98 | 0.98 | 23.3M |
| 2024-07-23 | 1.00 | 1.01 | 0.98 | 0.99 | 13.3M |
| 2024-07-22 | 1.02 | 1.02 | 1.01 | 1.01 | 18.3M |
| 2024-07-19 | 1.01 | 1.02 | 1.00 | 1.02 | 40.9M |
| 2024-07-18 | 1.00 | 1.01 | 1.00 | 1.01 | 70.1M |
| 2024-07-17 | 1.00 | 1.00 | 0.99 | 1.00 | 29.2M |
| 2024-07-16 | 0.99 | 1.00 | 0.99 | 1.00 | 49.5M |
| 2024-07-15 | 1.00 | 1.00 | 0.99 | 0.99 | 19.7M |
| 2024-07-12 | 0.99 | 1.00 | 0.99 | 1.00 | 20.0M |
| 2024-07-11 | 0.98 | 0.99 | 0.98 | 0.99 | 33.9M |
| 2024-07-10 | 0.98 | 0.98 | 0.98 | 0.98 | 20.5M |
| 2024-07-09 | 0.97 | 0.98 | 0.96 | 0.98 | 24.8M |
| 2024-07-08 | 0.97 | 0.98 | 0.97 | 0.97 | 28.7M |
| 2024-07-05 | 0.98 | 0.98 | 0.97 | 0.98 | 43.1M |
| 2024-07-04 | 0.99 | 0.99 | 0.98 | 0.98 | 21.9M |
| 2024-07-03 | 0.98 | 0.99 | 0.98 | 0.98 | 28.7M |
| 2024-07-02 | 0.98 | 0.99 | 0.98 | 0.98 | 19.8M |
| 2024-07-01 | 0.98 | 0.98 | 0.97 | 0.98 | 25.7M |
| 2024-06-28 | 0.98 | 0.99 | 0.98 | 0.98 | 22.1M |
| 2024-06-27 | 0.99 | 0.99 | 0.98 | 0.98 | 18.2M |
| 2024-06-26 | 0.98 | 0.99 | 0.98 | 0.99 | 24.2M |
| 2024-06-25 | 0.99 | 0.99 | 0.98 | 0.98 | 28.6M |
| 2024-06-24 | 0.98 | 0.99 | 0.98 | 0.99 | 39.6M |
| 2024-06-21 | 0.99 | 0.99 | 0.98 | 0.99 | 38.5M |
| 2024-06-20 | 0.99 | 1.00 | 0.99 | 0.99 | 35.4M |
| 2024-06-19 | 1.00 | 1.00 | 0.99 | 1.00 | 44.7M |
| 2024-06-18 | 1.00 | 1.00 | 1.00 | 1.00 | 23.9M |
| 2024-06-17 | 1.00 | 1.00 | 0.99 | 1.00 | 31.2M |
| 2024-06-14 | 1.00 | 1.00 | 0.99 | 1.00 | 59.9M |
| 2024-06-13 | 1.00 | 1.00 | 0.99 | 1.00 | 19.8M |
| 2024-06-12 | 1.00 | 1.00 | 1.00 | 1.00 | 21.8M |
| 2024-06-11 | 1.01 | 1.01 | 1.00 | 1.00 | 30.8M |
| 2024-06-07 | 1.02 | 1.02 | 1.01 | 1.01 | 25.3M |
| 2024-06-06 | 1.02 | 1.03 | 1.02 | 1.02 | 24.8M |
| 2024-06-05 | 1.02 | 1.03 | 1.02 | 1.02 | 18.8M |
| 2024-06-04 | 1.02 | 1.03 | 1.02 | 1.02 | 31.5M |
| 2024-06-03 | 1.01 | 1.02 | 1.01 | 1.01 | 34.3M |
| 2024-05-31 | 1.02 | 1.02 | 1.01 | 1.01 | 16.0M |
| 2024-05-30 | 1.02 | 1.03 | 1.01 | 1.02 | 24.9M |
| 2024-05-29 | 1.02 | 1.03 | 1.02 | 1.02 | 25.0M |
| 2024-05-28 | 1.03 | 1.03 | 1.02 | 1.02 | 25.9M |
| 2024-05-27 | 1.02 | 1.03 | 1.02 | 1.03 | 40.9M |
| 2024-05-24 | 1.03 | 1.03 | 1.02 | 1.02 | 55.6M |
| 2024-05-23 | 1.03 | 1.04 | 1.03 | 1.03 | 41.2M |
| 2024-05-22 | 1.04 | 1.04 | 1.04 | 1.04 | 31.1M |
| 2024-05-21 | 1.04 | 1.04 | 1.04 | 1.04 | 21.9M |
| 2024-05-20 | 1.04 | 1.05 | 1.04 | 1.05 | 33.2M |
| 2024-05-17 | 1.03 | 1.04 | 1.03 | 1.04 | 43.1M |
| 2024-05-16 | 1.02 | 1.03 | 1.02 | 1.03 | 49.8M |
| 2024-05-15 | 1.03 | 1.03 | 1.02 | 1.02 | 31.5M |
| 2024-05-14 | 1.04 | 1.04 | 1.03 | 1.03 | 24.2M |
| 2024-05-13 | 1.03 | 1.04 | 1.03 | 1.04 | 36.0M |
| 2024-05-10 | 1.04 | 1.04 | 1.03 | 1.04 | 18.4M |
| 2024-05-09 | 1.03 | 1.04 | 1.03 | 1.04 | 36.1M |
| 2024-05-08 | 1.04 | 1.04 | 1.03 | 1.03 | 26.8M |
| 2024-05-07 | 1.04 | 1.04 | 1.03 | 1.04 | 35.6M |
| 2024-05-06 | 1.03 | 1.04 | 1.03 | 1.04 | 44.4M |
| 2024-04-30 | 1.02 | 1.03 | 1.02 | 1.02 | 57.8M |
| 2024-04-29 | 1.01 | 1.03 | 1.01 | 1.03 | 93.1M |
| 2024-04-26 | 1.00 | 1.02 | 1.00 | 1.01 | 93.6M |
| 2024-04-25 | 0.99 | 1.00 | 0.99 | 1.00 | 27.9M |
| 2024-04-24 | 0.99 | 1.00 | 0.99 | 1.00 | 26.7M |
| 2024-04-23 | 1.00 | 1.00 | 0.99 | 0.99 | 27.7M |
| 2024-04-22 | 1.00 | 1.01 | 1.00 | 1.00 | 40.1M |
| 2024-04-19 | 1.00 | 1.00 | 0.99 | 1.00 | 44.0M |
| 2024-04-18 | 1.00 | 1.01 | 1.00 | 1.01 | 104.7M |
| 2024-04-17 | 0.99 | 1.00 | 0.99 | 1.00 | 64.0M |
| 2024-04-16 | 1.00 | 1.00 | 0.99 | 0.99 | 54.9M |
| 2024-04-15 | 0.98 | 1.00 | 0.98 | 1.00 | 66.9M |
| 2024-04-12 | 0.99 | 0.99 | 0.98 | 0.98 | 53.4M |
| 2024-04-11 | 0.98 | 0.99 | 0.98 | 0.99 | 66.2M |
| 2024-04-10 | 0.99 | 1.00 | 0.99 | 0.99 | 69.0M |
| 2024-04-09 | 1.00 | 1.00 | 0.99 | 1.00 | 68.7M |
| 2024-04-08 | 1.01 | 1.01 | 1.00 | 1.00 | 67.6M |
| 2024-04-03 | 1.01 | 1.01 | 1.00 | 1.01 | 59.6M |
| 2024-04-02 | 1.01 | 1.01 | 1.01 | 1.01 | 66.1M |
| 2024-04-01 | 1.00 | 1.01 | 1.00 | 1.01 | 174.0M |
| 2024-03-29 | 0.99 | 1.00 | 0.99 | 0.99 | 46.7M |
| 2024-03-28 | 0.98 | 1.00 | 0.98 | 0.99 | 57.5M |
| 2024-03-27 | 0.99 | 1.00 | 0.99 | 0.99 | 73.5M |
| 2024-03-26 | 0.99 | 1.00 | 0.99 | 1.00 | 95.8M |
| 2024-03-25 | 0.99 | 1.00 | 0.99 | 0.99 | 71.0M |
| 2024-03-22 | 1.00 | 1.00 | 0.98 | 0.99 | 184.3M |
| 2024-03-21 | 1.00 | 1.01 | 1.00 | 1.00 | 122.1M |
| 2024-03-20 | 1.00 | 1.00 | 1.00 | 1.00 | 110.4M |
| 2024-03-19 | 1.01 | 1.01 | 1.00 | 1.00 | 153.0M |
| 2024-03-18 | 1.00 | 1.01 | 1.00 | 1.01 | 631.1M |