1.23
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 | 1.03 | 1.03 | 1.01 | 1.01 | 4,109.7M |
| 2024-12-30 | 1.02 | 1.03 | 1.02 | 1.03 | 3,591.4M |
| 2024-12-27 | 1.03 | 1.03 | 1.02 | 1.02 | 3,728.6M |
| 2024-12-26 | 1.02 | 1.03 | 1.02 | 1.03 | 3,238.7M |
| 2024-12-25 | 1.02 | 1.03 | 1.02 | 1.02 | 2,884.0M |
| 2024-12-24 | 1.01 | 1.03 | 1.01 | 1.03 | 3,201.8M |
| 2024-12-23 | 1.01 | 1.02 | 1.01 | 1.01 | 2,740.7M |
| 2024-12-20 | 1.02 | 1.02 | 1.01 | 1.02 | 2,701.1M |
| 2024-12-19 | 1.01 | 1.02 | 1.00 | 1.02 | 2,271.7M |
| 2024-12-18 | 1.01 | 1.02 | 1.01 | 1.02 | 2,211.1M |
| 2024-12-17 | 1.01 | 1.02 | 1.01 | 1.01 | 2,728.4M |
| 2024-12-16 | 1.02 | 1.02 | 1.01 | 1.01 | 2,539.7M |
| 2024-12-13 | 1.04 | 1.04 | 1.02 | 1.02 | 3,116.8M |
| 2024-12-12 | 1.03 | 1.04 | 1.03 | 1.04 | 2,320.4M |
| 2024-12-11 | 1.03 | 1.04 | 1.03 | 1.03 | 2,562.6M |
| 2024-12-10 | 1.07 | 1.07 | 1.03 | 1.03 | 2,819.4M |
| 2024-12-09 | 1.03 | 1.03 | 1.02 | 1.03 | 2,072.7M |
| 2024-12-06 | 1.01 | 1.03 | 1.01 | 1.03 | 1,931.3M |
| 2024-12-05 | 1.01 | 1.02 | 1.01 | 1.02 | 1,639.4M |
| 2024-12-04 | 1.02 | 1.02 | 1.01 | 1.02 | 1,468.0M |
| 2024-12-03 | 1.03 | 1.03 | 1.01 | 1.02 | 1,424.1M |
| 2024-12-02 | 1.01 | 1.03 | 1.01 | 1.02 | 1,543.5M |
| 2024-11-29 | 1.00 | 1.02 | 1.00 | 1.01 | 1,603.5M |
| 2024-11-28 | 1.01 | 1.01 | 1.00 | 1.00 | 1,473.1M |
| 2024-11-27 | 0.99 | 1.01 | 0.98 | 1.01 | 1,734.1M |
| 2024-11-26 | 0.99 | 1.00 | 0.99 | 0.99 | 1,433.8M |
| 2024-11-25 | 1.00 | 1.01 | 0.99 | 0.99 | 1,455.7M |
| 2024-11-22 | 1.03 | 1.03 | 1.00 | 1.00 | 1,591.6M |
| 2024-11-21 | 1.03 | 1.04 | 1.03 | 1.03 | 1,193.2M |
| 2024-11-20 | 1.02 | 1.04 | 1.02 | 1.03 | 1,423.3M |
| 2024-11-19 | 1.02 | 1.03 | 1.00 | 1.03 | 1,582.8M |
| 2024-11-18 | 1.03 | 1.04 | 1.01 | 1.02 | 1,556.0M |
| 2024-11-15 | 1.05 | 1.05 | 1.03 | 1.03 | 1,492.3M |
| 2024-11-14 | 1.07 | 1.07 | 1.05 | 1.05 | 1,309.5M |
| 2024-11-13 | 1.06 | 1.07 | 1.06 | 1.07 | 1,297.7M |
| 2024-11-12 | 1.08 | 1.09 | 1.06 | 1.06 | 1,408.5M |
| 2024-11-11 | 1.06 | 1.08 | 1.05 | 1.08 | 1,070.2M |
| 2024-11-08 | 1.09 | 1.10 | 1.06 | 1.06 | 1,439.7M |
| 2024-11-07 | 1.04 | 1.07 | 1.04 | 1.07 | 1,145.1M |
| 2024-11-06 | 1.05 | 1.06 | 1.04 | 1.05 | 1,347.8M |
| 2024-11-05 | 1.02 | 1.05 | 1.02 | 1.05 | 851.2M |
| 2024-11-04 | 1.01 | 1.02 | 1.01 | 1.02 | 805.5M |
| 2024-11-01 | 1.01 | 1.02 | 1.00 | 1.01 | 769.4M |
| 2024-10-31 | 1.01 | 1.02 | 1.00 | 1.01 | 599.2M |
| 2024-10-30 | 1.02 | 1.02 | 1.00 | 1.01 | 1,475.3M |
| 2024-10-29 | 1.03 | 1.03 | 1.01 | 1.02 | 1,047.4M |
| 2024-10-28 | 1.02 | 1.03 | 1.01 | 1.03 | 952.9M |
| 2024-10-25 | 1.01 | 1.03 | 1.01 | 1.02 | 608.0M |
| 2024-10-24 | 1.02 | 1.02 | 1.01 | 1.01 | 714.2M |
| 2024-10-23 | 1.03 | 1.03 | 1.01 | 1.02 | 802.8M |
| 2024-10-22 | 1.01 | 1.02 | 1.01 | 1.02 | 666.8M |
| 2024-10-21 | 1.01 | 1.02 | 1.00 | 1.01 | 940.8M |
| 2024-10-18 | 0.97 | 1.03 | 0.96 | 1.00 | 985.8M |
| 2024-10-17 | 0.99 | 0.99 | 0.97 | 0.97 | 591.1M |
| 2024-10-16 | 0.97 | 0.99 | 0.97 | 0.98 | 1,039.7M |
| 2024-10-15 | 1.00 | 1.01 | 0.98 | 0.99 | 1,166.1M |