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 | 1.22 | 1.23 | 1.21 | 1.21 | 50.0M |
| 2024-12-30 | 1.22 | 1.23 | 1.22 | 1.22 | 36.2M |
| 2024-12-27 | 1.22 | 1.22 | 1.21 | 1.22 | 42.0M |
| 2024-12-26 | 1.22 | 1.22 | 1.21 | 1.22 | 57.2M |
| 2024-12-25 | 1.22 | 1.23 | 1.21 | 1.22 | 58.0M |
| 2024-12-24 | 1.20 | 1.22 | 1.20 | 1.22 | 58.0M |
| 2024-12-23 | 1.19 | 1.21 | 1.19 | 1.20 | 82.6M |
| 2024-12-20 | 1.20 | 1.20 | 1.19 | 1.19 | 46.3M |
| 2024-12-19 | 1.20 | 1.21 | 1.20 | 1.20 | 33.3M |
| 2024-12-18 | 1.22 | 1.22 | 1.21 | 1.21 | 57.6M |
| 2024-12-17 | 1.20 | 1.22 | 1.20 | 1.20 | 36.2M |
| 2024-12-16 | 1.20 | 1.21 | 1.19 | 1.20 | 32.7M |
| 2024-12-13 | 1.22 | 1.22 | 1.19 | 1.20 | 29.8M |
| 2024-12-12 | 1.21 | 1.22 | 1.21 | 1.22 | 37.5M |
| 2024-12-11 | 1.21 | 1.22 | 1.21 | 1.22 | 43.7M |
| 2024-12-10 | 1.24 | 1.25 | 1.21 | 1.21 | 38.6M |
| 2024-12-09 | 1.20 | 1.22 | 1.20 | 1.21 | 37.6M |
| 2024-12-06 | 1.19 | 1.21 | 1.19 | 1.21 | 53.6M |
| 2024-12-05 | 1.19 | 1.19 | 1.19 | 1.19 | 33.9M |
| 2024-12-04 | 1.19 | 1.20 | 1.18 | 1.19 | 30.2M |
| 2024-12-03 | 1.17 | 1.19 | 1.17 | 1.19 | 26.4M |
| 2024-12-02 | 1.17 | 1.18 | 1.16 | 1.17 | 27.1M |
| 2024-11-29 | 1.16 | 1.17 | 1.16 | 1.17 | 34.8M |
| 2024-11-28 | 1.16 | 1.17 | 1.16 | 1.16 | 22.1M |
| 2024-11-27 | 1.16 | 1.16 | 1.14 | 1.16 | 19.5M |
| 2024-11-26 | 1.15 | 1.16 | 1.14 | 1.15 | 20.7M |
| 2024-11-25 | 1.15 | 1.16 | 1.14 | 1.15 | 22.9M |
| 2024-11-22 | 1.18 | 1.18 | 1.15 | 1.15 | 33.9M |
| 2024-11-21 | 1.18 | 1.18 | 1.18 | 1.18 | 24.6M |
| 2024-11-20 | 1.17 | 1.18 | 1.17 | 1.18 | 30.9M |
| 2024-11-19 | 1.19 | 1.19 | 1.16 | 1.18 | 32.8M |
| 2024-11-18 | 1.17 | 1.20 | 1.17 | 1.19 | 50.6M |
| 2024-11-15 | 1.17 | 1.18 | 1.16 | 1.16 | 48.3M |
| 2024-11-14 | 1.17 | 1.18 | 1.17 | 1.17 | 48.2M |
| 2024-11-13 | 1.17 | 1.18 | 1.17 | 1.18 | 31.4M |
| 2024-11-12 | 1.19 | 1.19 | 1.17 | 1.17 | 33.9M |
| 2024-11-11 | 1.20 | 1.20 | 1.18 | 1.19 | 36.1M |
| 2024-11-08 | 1.23 | 1.23 | 1.19 | 1.20 | 37.3M |
| 2024-11-07 | 1.18 | 1.22 | 1.18 | 1.22 | 42.2M |
| 2024-11-06 | 1.20 | 1.20 | 1.18 | 1.19 | 35.1M |
| 2024-11-05 | 1.17 | 1.19 | 1.17 | 1.19 | 36.4M |
| 2024-11-04 | 1.18 | 1.18 | 1.16 | 1.17 | 33.3M |
| 2024-11-01 | 1.16 | 1.18 | 1.14 | 1.17 | 41.8M |
| 2024-10-31 | 1.15 | 1.16 | 1.15 | 1.16 | 23.5M |
| 2024-10-30 | 1.16 | 1.17 | 1.15 | 1.15 | 39.8M |
| 2024-10-29 | 1.18 | 1.18 | 1.16 | 1.16 | 38.6M |
| 2024-10-28 | 1.17 | 1.18 | 1.16 | 1.18 | 34.5M |
| 2024-10-25 | 1.16 | 1.17 | 1.16 | 1.17 | 28.8M |
| 2024-10-24 | 1.17 | 1.17 | 1.16 | 1.16 | 31.7M |
| 2024-10-23 | 1.16 | 1.17 | 1.16 | 1.17 | 40.5M |
| 2024-10-22 | 1.16 | 1.17 | 1.16 | 1.16 | 34.5M |
| 2024-10-21 | 1.21 | 1.21 | 1.15 | 1.16 | 57.6M |
| 2024-10-18 | 1.15 | 1.18 | 1.13 | 1.17 | 47.8M |
| 2024-10-17 | 1.17 | 1.18 | 1.15 | 1.15 | 29.8M |
| 2024-10-16 | 1.15 | 1.17 | 1.15 | 1.16 | 30.1M |
| 2024-10-15 | 1.19 | 1.19 | 1.15 | 1.16 | 32.1M |
| 2024-10-14 | 1.16 | 1.19 | 1.15 | 1.19 | 38.3M |
| 2024-10-11 | 1.16 | 1.18 | 1.14 | 1.15 | 55.4M |
| 2024-10-10 | 1.14 | 1.24 | 1.14 | 1.18 | 85.4M |
| 2024-10-09 | 1.21 | 1.21 | 1.14 | 1.14 | 16.7M |
| 2024-10-08 | 1.31 | 1.31 | 1.18 | 1.21 | 31.8M |
| 2024-09-30 | 1.11 | 1.21 | 1.11 | 1.19 | 34.9M |
| 2024-09-27 | 1.11 | 1.14 | 1.09 | 1.10 | 33.5M |
| 2024-09-26 | 1.07 | 1.11 | 1.07 | 1.11 | 40.6M |
| 2024-09-25 | 1.07 | 1.09 | 1.07 | 1.07 | 49.8M |
| 2024-09-24 | 1.01 | 1.06 | 1.01 | 1.06 | 36.6M |
| 2024-09-23 | 1.00 | 1.01 | 0.99 | 1.01 | 25.3M |
| 2024-09-20 | 0.99 | 1.00 | 0.99 | 1.00 | 26.2M |
| 2024-09-19 | 0.99 | 1.00 | 0.98 | 0.99 | 26.6M |
| 2024-09-18 | 0.98 | 0.99 | 0.98 | 0.99 | 22.1M |
| 2024-09-13 | 0.98 | 0.99 | 0.98 | 0.98 | 26.7M |
| 2024-09-12 | 0.97 | 0.98 | 0.97 | 0.98 | 30.4M |
| 2024-09-11 | 0.99 | 0.99 | 0.97 | 0.97 | 26.8M |
| 2024-09-10 | 0.99 | 1.00 | 0.99 | 0.99 | 22.6M |
| 2024-09-09 | 1.01 | 1.01 | 0.99 | 0.99 | 20.0M |
| 2024-09-06 | 1.01 | 1.02 | 1.01 | 1.01 | 32.5M |
| 2024-09-05 | 1.01 | 1.02 | 1.01 | 1.01 | 31.1M |
| 2024-09-04 | 1.02 | 1.02 | 1.01 | 1.01 | 20.1M |
| 2024-09-03 | 1.04 | 1.04 | 1.02 | 1.02 | 29.1M |
| 2024-09-02 | 1.04 | 1.04 | 1.03 | 1.04 | 24.6M |
| 2024-08-30 | 1.05 | 1.05 | 1.03 | 1.04 | 32.1M |
| 2024-08-29 | 1.06 | 1.06 | 1.04 | 1.04 | 41.9M |
| 2024-08-28 | 1.07 | 1.07 | 1.06 | 1.07 | 28.4M |
| 2024-08-27 | 1.07 | 1.07 | 1.07 | 1.07 | 27.9M |
| 2024-08-26 | 1.07 | 1.07 | 1.06 | 1.07 | 25.6M |
| 2024-08-23 | 1.07 | 1.07 | 1.06 | 1.07 | 24.0M |
| 2024-08-22 | 1.06 | 1.07 | 1.06 | 1.07 | 28.1M |
| 2024-08-21 | 1.07 | 1.07 | 1.06 | 1.06 | 30.7M |
| 2024-08-20 | 1.08 | 1.08 | 1.06 | 1.07 | 36.3M |
| 2024-08-19 | 1.06 | 1.08 | 1.06 | 1.08 | 34.1M |
| 2024-08-16 | 1.06 | 1.07 | 1.06 | 1.06 | 48.7M |
| 2024-08-15 | 1.05 | 1.06 | 1.05 | 1.06 | 23.7M |
| 2024-08-14 | 1.05 | 1.05 | 1.05 | 1.05 | 18.2M |
| 2024-08-13 | 1.05 | 1.08 | 1.05 | 1.05 | 25.9M |
| 2024-08-12 | 1.05 | 1.05 | 1.05 | 1.05 | 23.5M |
| 2024-08-09 | 1.05 | 1.05 | 1.05 | 1.05 | 27.7M |
| 2024-08-08 | 1.05 | 1.05 | 1.04 | 1.05 | 24.2M |
| 2024-08-07 | 1.05 | 1.05 | 1.04 | 1.05 | 28.9M |
| 2024-08-06 | 1.05 | 1.06 | 1.04 | 1.05 | 27.0M |
| 2024-08-05 | 1.06 | 1.06 | 1.05 | 1.05 | 21.5M |
| 2024-08-02 | 1.07 | 1.07 | 1.06 | 1.06 | 12.0M |
| 2024-08-01 | 1.07 | 1.07 | 1.07 | 1.07 | 22.1M |
| 2024-07-31 | 1.06 | 1.07 | 1.06 | 1.07 | 18.9M |
| 2024-07-30 | 1.06 | 1.06 | 1.06 | 1.06 | 32.9M |
| 2024-07-29 | 1.05 | 1.07 | 1.05 | 1.06 | 23.0M |
| 2024-07-26 | 1.06 | 1.06 | 1.05 | 1.06 | 20.9M |
| 2024-07-25 | 1.07 | 1.07 | 1.05 | 1.06 | 26.9M |
| 2024-07-24 | 1.06 | 1.07 | 1.06 | 1.07 | 21.0M |
| 2024-07-23 | 1.06 | 1.07 | 1.06 | 1.06 | 23.6M |
| 2024-07-22 | 1.08 | 1.08 | 1.06 | 1.07 | 29.5M |
| 2024-07-19 | 1.08 | 1.08 | 1.07 | 1.08 | 25.2M |
| 2024-07-18 | 1.07 | 1.08 | 1.07 | 1.08 | 15.4M |
| 2024-07-17 | 1.08 | 1.08 | 1.07 | 1.08 | 16.0M |
| 2024-07-16 | 1.08 | 1.08 | 1.07 | 1.08 | 30.5M |
| 2024-07-15 | 1.06 | 1.08 | 1.06 | 1.08 | 30.4M |
| 2024-07-12 | 1.07 | 1.08 | 1.07 | 1.07 | 27.6M |
| 2024-07-11 | 1.06 | 1.07 | 1.06 | 1.07 | 28.8M |
| 2024-07-10 | 1.07 | 1.07 | 1.06 | 1.06 | 27.6M |
| 2024-07-09 | 1.07 | 1.07 | 1.06 | 1.07 | 35.4M |
| 2024-07-08 | 1.07 | 1.07 | 1.06 | 1.06 | 34.5M |
| 2024-07-05 | 1.07 | 1.08 | 1.06 | 1.07 | 52.1M |
| 2024-07-04 | 1.08 | 1.08 | 1.07 | 1.07 | 35.8M |
| 2024-07-03 | 1.08 | 1.08 | 1.07 | 1.08 | 43.4M |
| 2024-07-02 | 1.08 | 1.08 | 1.07 | 1.08 | 33.0M |
| 2024-07-01 | 1.05 | 1.08 | 1.05 | 1.08 | 47.2M |
| 2024-06-28 | 1.05 | 1.06 | 1.05 | 1.06 | 42.1M |
| 2024-06-27 | 1.05 | 1.05 | 1.04 | 1.05 | 49.7M |
| 2024-06-26 | 1.04 | 1.05 | 1.04 | 1.05 | 40.4M |
| 2024-06-25 | 1.04 | 1.05 | 1.04 | 1.05 | 35.0M |
| 2024-06-24 | 1.05 | 1.05 | 1.04 | 1.04 | 35.2M |
| 2024-06-21 | 1.05 | 1.06 | 1.05 | 1.05 | 37.6M |
| 2024-06-20 | 1.05 | 1.05 | 1.05 | 1.05 | 32.7M |
| 2024-06-19 | 1.05 | 1.06 | 1.05 | 1.05 | 30.5M |
| 2024-06-18 | 1.04 | 1.05 | 1.04 | 1.05 | 31.4M |
| 2024-06-17 | 1.06 | 1.06 | 1.04 | 1.04 | 29.3M |
| 2024-06-14 | 1.06 | 1.06 | 1.05 | 1.06 | 32.2M |
| 2024-06-13 | 1.06 | 1.07 | 1.05 | 1.06 | 39.0M |
| 2024-06-12 | 1.06 | 1.07 | 1.05 | 1.06 | 44.2M |
| 2024-06-11 | 1.08 | 1.08 | 1.06 | 1.06 | 37.1M |
| 2024-06-07 | 1.07 | 1.08 | 1.07 | 1.08 | 35.9M |
| 2024-06-06 | 1.07 | 1.08 | 1.07 | 1.07 | 42.0M |
| 2024-06-05 | 1.08 | 1.08 | 1.07 | 1.07 | 45.6M |
| 2024-06-04 | 1.07 | 1.08 | 1.07 | 1.08 | 31.2M |
| 2024-06-03 | 1.08 | 1.08 | 1.07 | 1.07 | 45.5M |
| 2024-05-31 | 1.08 | 1.09 | 1.08 | 1.08 | 31.2M |
| 2024-05-30 | 1.08 | 1.09 | 1.08 | 1.08 | 37.7M |
| 2024-05-29 | 1.09 | 1.10 | 1.08 | 1.09 | 37.2M |
| 2024-05-28 | 1.09 | 1.09 | 1.09 | 1.09 | 34.9M |
| 2024-05-27 | 1.07 | 1.09 | 1.07 | 1.09 | 40.9M |
| 2024-05-24 | 1.07 | 1.09 | 1.07 | 1.08 | 43.5M |
| 2024-05-23 | 1.09 | 1.09 | 1.08 | 1.08 | 55.4M |
| 2024-05-22 | 1.09 | 1.10 | 1.09 | 1.09 | 45.7M |
| 2024-05-21 | 1.09 | 1.10 | 1.09 | 1.09 | 37.4M |
| 2024-05-20 | 1.09 | 1.09 | 1.08 | 1.09 | 37.9M |
| 2024-05-17 | 1.08 | 1.09 | 1.07 | 1.09 | 28.9M |
| 2024-05-16 | 1.07 | 1.08 | 1.07 | 1.08 | 26.4M |
| 2024-05-15 | 1.07 | 1.08 | 1.07 | 1.07 | 30.6M |
| 2024-05-14 | 1.09 | 1.09 | 1.07 | 1.07 | 33.8M |
| 2024-05-13 | 1.08 | 1.09 | 1.07 | 1.08 | 34.7M |
| 2024-05-10 | 1.08 | 1.08 | 1.07 | 1.08 | 37.6M |
| 2024-05-09 | 1.07 | 1.07 | 1.06 | 1.07 | 40.0M |
| 2024-05-08 | 1.06 | 1.07 | 1.06 | 1.06 | 35.8M |
| 2024-05-07 | 1.06 | 1.07 | 1.06 | 1.06 | 36.4M |
| 2024-05-06 | 1.07 | 1.07 | 1.05 | 1.06 | 34.0M |
| 2024-04-30 | 1.06 | 1.06 | 1.05 | 1.06 | 33.1M |
| 2024-04-29 | 1.06 | 1.06 | 1.04 | 1.06 | 41.3M |
| 2024-04-26 | 1.06 | 1.07 | 1.05 | 1.06 | 31.4M |
| 2024-04-25 | 1.06 | 1.06 | 1.06 | 1.06 | 44.7M |
| 2024-04-24 | 1.05 | 1.06 | 1.05 | 1.06 | 29.1M |
| 2024-04-23 | 1.07 | 1.07 | 1.05 | 1.06 | 146.8M |
| 2024-04-22 | 1.08 | 1.10 | 1.07 | 1.07 | 50.9M |
| 2024-04-19 | 1.08 | 1.10 | 1.08 | 1.09 | 62.0M |
| 2024-04-18 | 1.09 | 1.10 | 1.08 | 1.09 | 83.5M |
| 2024-04-17 | 1.07 | 1.09 | 1.06 | 1.09 | 66.4M |
| 2024-04-16 | 1.07 | 1.08 | 1.06 | 1.07 | 47.8M |
| 2024-04-15 | 1.04 | 1.07 | 1.04 | 1.07 | 53.1M |
| 2024-04-12 | 1.04 | 1.05 | 1.04 | 1.04 | 38.8M |
| 2024-04-11 | 1.04 | 1.05 | 1.03 | 1.05 | 35.1M |
| 2024-04-10 | 1.04 | 1.05 | 1.03 | 1.04 | 37.8M |
| 2024-04-09 | 1.05 | 1.05 | 1.04 | 1.04 | 37.7M |
| 2024-04-08 | 1.04 | 1.06 | 1.04 | 1.05 | 42.9M |
| 2024-04-03 | 1.04 | 1.05 | 1.03 | 1.04 | 35.7M |
| 2024-04-02 | 1.04 | 1.05 | 1.04 | 1.04 | 43.3M |
| 2024-04-01 | 1.03 | 1.04 | 1.03 | 1.04 | 63.0M |
| 2024-03-29 | 1.02 | 1.03 | 1.01 | 1.03 | 44.7M |
| 2024-03-28 | 1.02 | 1.02 | 1.01 | 1.02 | 38.7M |
| 2024-03-27 | 1.03 | 1.03 | 1.02 | 1.03 | 49.8M |
| 2024-03-26 | 1.02 | 1.03 | 1.02 | 1.03 | 70.2M |
| 2024-03-25 | 1.02 | 1.03 | 1.02 | 1.02 | 40.0M |
| 2024-03-22 | 1.03 | 1.03 | 1.01 | 1.02 | 38.0M |
| 2024-03-21 | 1.03 | 1.03 | 1.02 | 1.03 | 45.4M |
| 2024-03-20 | 1.02 | 1.03 | 1.02 | 1.03 | 53.4M |
| 2024-03-19 | 1.02 | 1.03 | 1.02 | 1.02 | 71.6M |
| 2024-03-18 | 1.02 | 1.03 | 1.02 | 1.02 | 63.1M |
| 2024-03-15 | 1.02 | 1.02 | 1.01 | 1.02 | 40.1M |
| 2024-03-14 | 1.01 | 1.03 | 1.01 | 1.02 | 41.4M |
| 2024-03-13 | 1.02 | 1.02 | 1.01 | 1.02 | 39.7M |
| 2024-03-12 | 1.03 | 1.04 | 1.02 | 1.02 | 81.8M |
| 2024-03-11 | 1.06 | 1.06 | 1.02 | 1.04 | 223.2M |
| 2024-03-08 | 1.04 | 1.05 | 1.04 | 1.05 | 59.5M |
| 2024-03-07 | 1.04 | 1.05 | 1.04 | 1.04 | 60.1M |
| 2024-03-06 | 1.05 | 1.05 | 1.04 | 1.04 | 72.7M |
| 2024-03-05 | 1.03 | 1.05 | 1.03 | 1.04 | 65.1M |
| 2024-03-04 | 1.03 | 1.04 | 1.02 | 1.03 | 100.3M |
| 2024-03-01 | 1.03 | 1.04 | 1.03 | 1.03 | 66.5M |
| 2024-02-29 | 1.02 | 1.03 | 1.02 | 1.03 | 53.2M |
| 2024-02-28 | 1.04 | 1.04 | 1.02 | 1.03 | 68.7M |
| 2024-02-27 | 1.02 | 1.03 | 1.01 | 1.03 | 51.8M |
| 2024-02-26 | 1.04 | 1.05 | 1.02 | 1.03 | 97.6M |
| 2024-02-23 | 1.04 | 1.05 | 1.04 | 1.05 | 50.2M |
| 2024-02-22 | 1.03 | 1.04 | 1.03 | 1.04 | 43.9M |
| 2024-02-21 | 1.03 | 1.05 | 1.02 | 1.03 | 67.5M |
| 2024-02-20 | 1.02 | 1.03 | 1.01 | 1.03 | 210.6M |
| 2024-02-19 | 1.00 | 1.02 | 0.99 | 1.02 | 52.4M |
| 2024-02-08 | 1.00 | 1.00 | 0.99 | 1.00 | 79.0M |
| 2024-02-07 | 0.99 | 1.00 | 0.98 | 1.00 | 58.3M |
| 2024-02-06 | 0.96 | 0.99 | 0.96 | 0.99 | 54.9M |
| 2024-02-05 | 0.96 | 0.98 | 0.95 | 0.97 | 96.3M |
| 2024-02-02 | 0.97 | 0.99 | 0.95 | 0.97 | 92.3M |
| 2024-02-01 | 0.99 | 0.99 | 0.97 | 0.98 | 58.8M |
| 2024-01-31 | 0.99 | 1.00 | 0.98 | 0.99 | 63.0M |
| 2024-01-30 | 1.00 | 1.01 | 0.99 | 0.99 | 65.4M |
| 2024-01-29 | 1.00 | 1.02 | 1.00 | 1.01 | 100.9M |
| 2024-01-26 | 0.99 | 1.00 | 0.98 | 1.00 | 94.1M |
| 2024-01-25 | 0.95 | 0.99 | 0.95 | 0.99 | 105.0M |
| 2024-01-24 | 0.92 | 0.95 | 0.91 | 0.94 | 54.9M |
| 2024-01-23 | 0.91 | 0.92 | 0.90 | 0.92 | 48.4M |
| 2024-01-22 | 0.93 | 0.93 | 0.90 | 0.91 | 48.7M |
| 2024-01-19 | 0.93 | 0.93 | 0.93 | 0.93 | 46.1M |
| 2024-01-18 | 0.94 | 0.94 | 0.91 | 0.94 | 60.8M |
| 2024-01-17 | 0.95 | 0.96 | 0.94 | 0.94 | 57.0M |
| 2024-01-16 | 0.95 | 0.96 | 0.95 | 0.96 | 53.4M |
| 2024-01-15 | 0.94 | 0.96 | 0.94 | 0.95 | 50.3M |
| 2024-01-12 | 0.95 | 0.95 | 0.94 | 0.95 | 55.9M |
| 2024-01-11 | 0.95 | 0.95 | 0.94 | 0.94 | 46.0M |
| 2024-01-10 | 0.95 | 0.95 | 0.95 | 0.95 | 57.4M |
| 2024-01-09 | 0.95 | 0.96 | 0.94 | 0.95 | 41.8M |
| 2024-01-08 | 0.96 | 0.96 | 0.95 | 0.95 | 54.7M |
| 2024-01-05 | 0.96 | 0.97 | 0.96 | 0.96 | 54.0M |
| 2024-01-04 | 0.96 | 0.96 | 0.95 | 0.96 | 53.2M |
| 2024-01-03 | 0.95 | 0.96 | 0.95 | 0.96 | 54.3M |
| 2024-01-02 | 0.94 | 0.95 | 0.94 | 0.95 | 129.0M |