3.10
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 | 3.10 | 3.10 | 3.08 | 3.10 | 137.5M |
| 2025-09-25 | 3.11 | 3.11 | 3.08 | 3.10 | 132.8M |
| 2025-09-24 | 3.10 | 3.12 | 3.09 | 3.11 | 147.2M |
| 2025-09-23 | 3.09 | 3.11 | 3.07 | 3.11 | 226.7M |
| 2025-09-22 | 3.11 | 3.11 | 3.08 | 3.09 | 140.5M |
| 2025-09-19 | 3.10 | 3.11 | 3.08 | 3.11 | 254.9M |
| 2025-09-18 | 3.15 | 3.15 | 3.08 | 3.10 | 343.4M |
| 2025-09-17 | 3.13 | 3.15 | 3.13 | 3.15 | 155.7M |
| 2025-09-16 | 3.15 | 3.16 | 3.13 | 3.14 | 115.3M |
| 2025-09-15 | 3.16 | 3.16 | 3.14 | 3.14 | 163.4M |
| 2025-09-12 | 3.17 | 3.18 | 3.15 | 3.16 | 136.0M |
| 2025-09-11 | 3.17 | 3.17 | 3.15 | 3.17 | 175.5M |
| 2025-09-10 | 3.17 | 3.17 | 3.16 | 3.17 | 86.6M |
| 2025-09-09 | 3.17 | 3.17 | 3.16 | 3.17 | 102.7M |
| 2025-09-08 | 3.16 | 3.17 | 3.15 | 3.17 | 111.7M |
| 2025-09-05 | 3.17 | 3.17 | 3.14 | 3.16 | 135.2M |
| 2025-09-04 | 3.15 | 3.18 | 3.12 | 3.17 | 204.6M |
| 2025-09-03 | 3.19 | 3.19 | 3.15 | 3.15 | 175.1M |
| 2025-09-02 | 3.17 | 3.19 | 3.17 | 3.19 | 138.6M |
| 2025-09-01 | 3.19 | 3.20 | 3.16 | 3.17 | 213.0M |
| 2025-08-29 | 3.20 | 3.23 | 3.19 | 3.19 | 181.0M |
| 2025-08-28 | 3.21 | 3.21 | 3.18 | 3.21 | 224.2M |
| 2025-08-27 | 3.26 | 3.26 | 3.21 | 3.21 | 190.9M |
| 2025-08-26 | 3.27 | 3.27 | 3.26 | 3.26 | 107.1M |
| 2025-08-25 | 3.25 | 3.27 | 3.24 | 3.27 | 176.4M |
| 2025-08-22 | 3.26 | 3.26 | 3.23 | 3.25 | 169.2M |
| 2025-08-21 | 3.24 | 3.26 | 3.23 | 3.26 | 127.9M |
| 2025-08-20 | 3.21 | 3.24 | 3.21 | 3.24 | 113.0M |
| 2025-08-19 | 3.22 | 3.22 | 3.21 | 3.22 | 103.2M |
| 2025-08-18 | 3.23 | 3.24 | 3.21 | 3.22 | 135.0M |
| 2025-08-15 | 3.23 | 3.23 | 3.21 | 3.23 | 129.9M |
| 2025-08-14 | 3.26 | 3.27 | 3.23 | 3.24 | 109.3M |
| 2025-08-13 | 3.28 | 3.28 | 3.26 | 3.26 | 107.9M |
| 2025-08-12 | 3.26 | 3.29 | 3.26 | 3.28 | 104.9M |
| 2025-08-11 | 3.28 | 3.28 | 3.26 | 3.26 | 161.4M |
| 2025-08-08 | 3.28 | 3.29 | 3.27 | 3.28 | 98.8M |
| 2025-08-07 | 3.27 | 3.28 | 3.26 | 3.28 | 147.1M |
| 2025-08-06 | 3.26 | 3.27 | 3.25 | 3.27 | 114.7M |
| 2025-08-05 | 3.22 | 3.26 | 3.22 | 3.25 | 87.1M |
| 2025-08-04 | 3.20 | 3.22 | 3.19 | 3.22 | 88.4M |
| 2025-08-01 | 3.21 | 3.22 | 3.20 | 3.21 | 88.0M |
| 2025-07-31 | 3.25 | 3.26 | 3.20 | 3.21 | 199.0M |
| 2025-07-30 | 3.25 | 3.28 | 3.25 | 3.26 | 135.4M |
| 2025-07-29 | 3.25 | 3.26 | 3.23 | 3.25 | 117.9M |
| 2025-07-28 | 3.28 | 3.28 | 3.25 | 3.26 | 142.4M |
| 2025-07-25 | 3.30 | 3.33 | 3.29 | 3.29 | 116.8M |
| 2025-07-24 | 3.29 | 3.31 | 3.28 | 3.31 | 132.5M |
| 2025-07-23 | 3.31 | 3.33 | 3.29 | 3.30 | 154.4M |
| 2025-07-22 | 3.25 | 3.31 | 3.22 | 3.30 | 195.3M |
| 2025-07-21 | 3.23 | 3.25 | 3.23 | 3.25 | 100.5M |
| 2025-07-18 | 3.21 | 3.23 | 3.21 | 3.23 | 80.6M |
| 2025-07-17 | 3.22 | 3.23 | 3.20 | 3.21 | 108.9M |
| 2025-07-16 | 3.23 | 3.23 | 3.21 | 3.22 | 165.7M |
| 2025-07-15 | 3.27 | 3.27 | 3.23 | 3.23 | 124.6M |
| 2025-07-14 | 3.25 | 3.28 | 3.25 | 3.27 | 108.6M |
| 2025-07-11 | 3.27 | 3.29 | 3.25 | 3.25 | 136.8M |
| 2025-07-10 | 3.24 | 3.28 | 3.24 | 3.27 | 75.6M |
| 2025-07-09 | 3.23 | 3.25 | 3.23 | 3.25 | 78.0M |
| 2025-07-08 | 3.23 | 3.24 | 3.22 | 3.23 | 71.8M |
| 2025-07-07 | 3.22 | 3.24 | 3.21 | 3.24 | 95.8M |
| 2025-07-04 | 3.20 | 3.23 | 3.20 | 3.22 | 167.7M |
| 2025-07-03 | 3.20 | 3.21 | 3.19 | 3.20 | 108.8M |
| 2025-07-02 | 3.18 | 3.20 | 3.18 | 3.20 | 117.9M |
| 2025-07-01 | 3.15 | 3.18 | 3.15 | 3.18 | 99.5M |
| 2025-06-30 | 3.15 | 3.16 | 3.14 | 3.15 | 136.6M |
| 2025-06-27 | 3.18 | 3.19 | 3.15 | 3.15 | 127.8M |
| 2025-06-26 | 3.17 | 3.19 | 3.17 | 3.18 | 98.3M |
| 2025-06-25 | 3.16 | 3.18 | 3.15 | 3.17 | 133.4M |
| 2025-06-24 | 3.15 | 3.16 | 3.14 | 3.16 | 102.1M |
| 2025-06-23 | 3.14 | 3.16 | 3.12 | 3.15 | 111.6M |
| 2025-06-20 | 3.12 | 3.15 | 3.12 | 3.14 | 91.6M |
| 2025-06-19 | 3.14 | 3.14 | 3.12 | 3.12 | 73.5M |
| 2025-06-18 | 3.13 | 3.14 | 3.12 | 3.14 | 69.9M |
| 2025-06-17 | 3.13 | 3.14 | 3.13 | 3.13 | 60.4M |
| 2025-06-16 | 3.12 | 3.13 | 3.12 | 3.13 | 60.1M |
| 2025-06-13 | 3.14 | 3.14 | 3.12 | 3.13 | 125.1M |
| 2025-06-12 | 3.14 | 3.14 | 3.13 | 3.14 | 51.2M |
| 2025-06-11 | 3.13 | 3.14 | 3.13 | 3.14 | 63.5M |
| 2025-06-10 | 3.13 | 3.15 | 3.12 | 3.13 | 106.6M |
| 2025-06-09 | 3.12 | 3.13 | 3.11 | 3.13 | 75.4M |
| 2025-06-06 | 3.12 | 3.14 | 3.12 | 3.12 | 111.1M |
| 2025-06-05 | 3.14 | 3.15 | 3.12 | 3.12 | 78.9M |
| 2025-06-04 | 3.14 | 3.14 | 3.12 | 3.14 | 69.2M |
| 2025-06-03 | 3.12 | 3.14 | 3.10 | 3.13 | 74.9M |
| 2025-05-30 | 3.10 | 3.12 | 3.10 | 3.12 | 80.5M |
| 2025-05-29 | 3.10 | 3.11 | 3.10 | 3.11 | 71.5M |
| 2025-05-28 | 3.10 | 3.10 | 3.09 | 3.10 | 55.7M |
| 2025-05-27 | 3.11 | 3.11 | 3.09 | 3.10 | 75.8M |
| 2025-05-26 | 3.12 | 3.13 | 3.10 | 3.11 | 95.9M |
| 2025-05-23 | 3.15 | 3.17 | 3.12 | 3.12 | 89.9M |
| 2025-05-22 | 3.15 | 3.16 | 3.14 | 3.15 | 72.6M |
| 2025-05-21 | 3.12 | 3.16 | 3.12 | 3.15 | 115.7M |
| 2025-05-20 | 3.12 | 3.13 | 3.11 | 3.12 | 91.5M |
| 2025-05-19 | 3.11 | 3.12 | 3.10 | 3.12 | 86.7M |
| 2025-05-16 | 3.12 | 3.12 | 3.09 | 3.11 | 86.7M |
| 2025-05-15 | 3.13 | 3.15 | 3.12 | 3.12 | 141.5M |
| 2025-05-14 | 3.10 | 3.13 | 3.10 | 3.13 | 197.0M |
| 2025-05-13 | 3.09 | 3.11 | 3.08 | 3.11 | 198.2M |
| 2025-05-12 | 3.07 | 3.08 | 3.07 | 3.08 | 91.2M |
| 2025-05-09 | 3.05 | 3.07 | 3.05 | 3.07 | 129.2M |
| 2025-05-08 | 3.05 | 3.06 | 3.04 | 3.05 | 89.9M |
| 2025-05-07 | 3.04 | 3.06 | 3.04 | 3.05 | 168.8M |
| 2025-05-06 | 3.04 | 3.04 | 3.02 | 3.03 | 116.4M |
| 2025-04-30 | 3.06 | 3.06 | 3.03 | 3.04 | 117.2M |
| 2025-04-29 | 3.07 | 3.08 | 3.06 | 3.06 | 80.0M |
| 2025-04-28 | 3.07 | 3.08 | 3.06 | 3.07 | 118.3M |
| 2025-04-25 | 3.07 | 3.08 | 3.06 | 3.07 | 70.1M |
| 2025-04-24 | 3.06 | 3.08 | 3.06 | 3.07 | 95.9M |
| 2025-04-23 | 3.08 | 3.08 | 3.06 | 3.06 | 106.0M |
| 2025-04-22 | 3.06 | 3.08 | 3.06 | 3.08 | 125.9M |
| 2025-04-21 | 3.08 | 3.09 | 3.07 | 3.07 | 97.8M |
| 2025-04-18 | 3.07 | 3.08 | 3.07 | 3.08 | 83.2M |
| 2025-04-17 | 3.08 | 3.08 | 3.06 | 3.08 | 81.1M |
| 2025-04-16 | 3.06 | 3.08 | 3.06 | 3.08 | 147.5M |
| 2025-04-15 | 3.05 | 3.07 | 3.04 | 3.07 | 119.0M |
| 2025-04-14 | 3.02 | 3.06 | 3.02 | 3.05 | 123.1M |
| 2025-04-11 | 3.03 | 3.03 | 3.01 | 3.02 | 120.8M |
| 2025-04-10 | 3.02 | 3.05 | 3.01 | 3.04 | 291.7M |
| 2025-04-09 | 2.98 | 3.01 | 2.95 | 3.01 | 268.9M |
| 2025-04-08 | 2.94 | 3.00 | 2.94 | 3.00 | 298.1M |
| 2025-04-07 | 3.05 | 3.05 | 2.88 | 2.94 | 471.9M |
| 2025-04-03 | 3.10 | 3.12 | 3.09 | 3.12 | 145.2M |
| 2025-04-02 | 3.10 | 3.12 | 3.09 | 3.11 | 133.1M |
| 2025-04-01 | 3.07 | 3.10 | 3.07 | 3.10 | 113.6M |
| 2025-03-31 | 3.08 | 3.10 | 3.07 | 3.07 | 150.7M |
| 2025-03-28 | 3.10 | 3.10 | 3.07 | 3.08 | 157.2M |
| 2025-03-27 | 3.10 | 3.11 | 3.09 | 3.10 | 93.9M |
| 2025-03-26 | 3.10 | 3.10 | 3.08 | 3.10 | 171.4M |
| 2025-03-25 | 3.07 | 3.10 | 3.07 | 3.10 | 169.1M |
| 2025-03-24 | 3.05 | 3.08 | 3.05 | 3.08 | 146.2M |
| 2025-03-21 | 3.06 | 3.08 | 3.04 | 3.06 | 174.6M |
| 2025-03-20 | 3.07 | 3.08 | 3.06 | 3.06 | 191.1M |
| 2025-03-19 | 3.06 | 3.07 | 3.05 | 3.07 | 100.7M |
| 2025-03-18 | 3.08 | 3.08 | 3.05 | 3.07 | 135.0M |
| 2025-03-17 | 3.07 | 3.08 | 3.06 | 3.08 | 136.4M |
| 2025-03-14 | 3.04 | 3.08 | 3.04 | 3.07 | 241.6M |
| 2025-03-13 | 3.01 | 3.05 | 3.01 | 3.05 | 205.8M |
| 2025-03-12 | 3.02 | 3.03 | 3.01 | 3.02 | 102.0M |
| 2025-03-11 | 2.99 | 3.02 | 2.99 | 3.02 | 188.5M |
| 2025-03-10 | 3.00 | 3.00 | 2.99 | 3.00 | 136.8M |
| 2025-03-07 | 3.00 | 3.01 | 2.99 | 3.00 | 224.7M |
| 2025-03-06 | 3.00 | 3.01 | 2.99 | 3.00 | 172.3M |
| 2025-03-05 | 3.00 | 3.00 | 2.98 | 3.00 | 113.3M |
| 2025-03-04 | 3.00 | 3.00 | 2.98 | 3.00 | 97.4M |
| 2025-03-03 | 3.01 | 3.02 | 3.00 | 3.00 | 205.1M |
| 2025-02-28 | 3.03 | 3.04 | 3.01 | 3.01 | 164.0M |
| 2025-02-27 | 3.00 | 3.03 | 3.00 | 3.03 | 187.7M |
| 2025-02-26 | 2.98 | 3.01 | 2.98 | 3.00 | 207.7M |
| 2025-02-25 | 2.99 | 3.00 | 2.97 | 2.98 | 208.8M |
| 2025-02-24 | 3.00 | 3.00 | 2.98 | 3.00 | 235.5M |
| 2025-02-21 | 3.02 | 3.03 | 3.00 | 3.00 | 352.2M |
| 2025-02-20 | 3.03 | 3.03 | 3.02 | 3.02 | 196.7M |
| 2025-02-19 | 3.05 | 3.05 | 3.03 | 3.04 | 223.6M |
| 2025-02-18 | 3.05 | 3.07 | 3.04 | 3.05 | 249.1M |
| 2025-02-17 | 3.07 | 3.07 | 3.04 | 3.06 | 193.9M |
| 2025-02-14 | 3.06 | 3.07 | 3.05 | 3.07 | 225.5M |
| 2025-02-13 | 3.06 | 3.07 | 3.06 | 3.07 | 208.9M |
| 2025-02-12 | 3.06 | 3.06 | 3.05 | 3.06 | 181.3M |
| 2025-02-11 | 3.05 | 3.06 | 3.05 | 3.06 | 179.8M |
| 2025-02-10 | 3.05 | 3.05 | 3.04 | 3.05 | 218.7M |
| 2025-02-07 | 3.04 | 3.06 | 3.02 | 3.05 | 277.7M |
| 2025-02-06 | 3.04 | 3.05 | 3.02 | 3.04 | 252.3M |
| 2025-02-05 | 3.11 | 3.11 | 3.04 | 3.05 | 234.1M |
| 2025-01-27 | 3.07 | 3.11 | 3.07 | 3.11 | 140.6M |
| 2025-01-24 | 3.05 | 3.08 | 3.03 | 3.07 | 176.8M |
| 2025-01-23 | 3.02 | 3.06 | 3.02 | 3.05 | 207.9M |
| 2025-01-22 | 3.03 | 3.03 | 3.00 | 3.00 | 129.9M |
| 2025-01-21 | 3.05 | 3.06 | 3.02 | 3.03 | 217.6M |
| 2025-01-20 | 3.20 | 3.21 | 3.18 | 3.19 | 161.2M |
| 2025-01-17 | 3.21 | 3.21 | 3.18 | 3.20 | 133.0M |
| 2025-01-16 | 3.19 | 3.22 | 3.19 | 3.21 | 134.2M |
| 2025-01-15 | 3.17 | 3.21 | 3.17 | 3.18 | 143.6M |
| 2025-01-14 | 3.13 | 3.18 | 3.12 | 3.18 | 202.0M |
| 2025-01-13 | 3.14 | 3.15 | 3.11 | 3.12 | 136.8M |
| 2025-01-10 | 3.19 | 3.19 | 3.15 | 3.15 | 211.6M |
| 2025-01-09 | 3.22 | 3.22 | 3.18 | 3.18 | 191.3M |
| 2025-01-08 | 3.23 | 3.24 | 3.19 | 3.23 | 128.8M |
| 2025-01-07 | 3.25 | 3.25 | 3.20 | 3.23 | 164.3M |
| 2025-01-06 | 3.24 | 3.25 | 3.21 | 3.25 | 159.6M |
| 2025-01-03 | 3.28 | 3.29 | 3.24 | 3.25 | 312.0M |
| 2025-01-02 | 3.35 | 3.37 | 3.26 | 3.28 | 291.3M |