3.71
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 | 3.83 | 3.84 | 3.70 | 3.71 | 51.0M |
| 2025-09-25 | 3.95 | 3.97 | 3.83 | 3.86 | 44.0M |
| 2025-09-24 | 3.78 | 3.92 | 3.75 | 3.91 | 57.5M |
| 2025-09-23 | 3.83 | 3.86 | 3.70 | 3.76 | 53.5M |
| 2025-09-22 | 3.98 | 3.99 | 3.78 | 3.88 | 76.9M |
| 2025-09-19 | 4.13 | 4.15 | 3.98 | 4.01 | 72.4M |
| 2025-09-18 | 4.17 | 4.19 | 4.10 | 4.11 | 64.0M |
| 2025-09-17 | 4.28 | 4.28 | 4.12 | 4.15 | 96.0M |
| 2025-09-16 | 4.39 | 4.41 | 4.26 | 4.33 | 58.8M |
| 2025-09-15 | 4.59 | 4.60 | 4.35 | 4.36 | 111.4M |
| 2025-09-12 | 4.43 | 4.68 | 4.38 | 4.59 | 110.2M |
| 2025-09-11 | 4.40 | 4.46 | 4.33 | 4.43 | 52.2M |
| 2025-09-10 | 4.46 | 4.47 | 4.28 | 4.40 | 75.4M |
| 2025-09-09 | 4.42 | 4.55 | 4.35 | 4.44 | 94.0M |
| 2025-09-08 | 4.30 | 4.43 | 4.28 | 4.43 | 90.2M |
| 2025-09-05 | 4.17 | 4.30 | 4.11 | 4.30 | 109.6M |
| 2025-09-04 | 4.10 | 4.18 | 4.06 | 4.16 | 83.9M |
| 2025-09-03 | 4.09 | 4.24 | 4.06 | 4.09 | 89.7M |
| 2025-09-02 | 4.17 | 4.21 | 4.03 | 4.09 | 75.3M |
| 2025-09-01 | 4.12 | 4.19 | 4.04 | 4.17 | 62.8M |
| 2025-08-29 | 4.20 | 4.20 | 4.10 | 4.12 | 59.2M |
| 2025-08-28 | 4.09 | 4.22 | 4.06 | 4.21 | 120.8M |
| 2025-08-27 | 4.15 | 4.19 | 4.05 | 4.06 | 81.9M |
| 2025-08-26 | 4.22 | 4.28 | 4.07 | 4.19 | 94.6M |
| 2025-08-25 | 4.10 | 4.23 | 4.09 | 4.22 | 75.7M |
| 2025-08-22 | 4.18 | 4.19 | 4.03 | 4.09 | 69.6M |
| 2025-08-21 | 4.22 | 4.24 | 4.14 | 4.17 | 53.2M |
| 2025-08-20 | 4.30 | 4.32 | 4.19 | 4.22 | 73.3M |
| 2025-08-19 | 4.25 | 4.43 | 4.20 | 4.31 | 129.1M |
| 2025-08-18 | 3.97 | 4.28 | 3.94 | 4.16 | 119.3M |
| 2025-08-15 | 3.96 | 4.01 | 3.92 | 3.96 | 48.8M |
| 2025-08-14 | 4.03 | 4.10 | 3.94 | 3.95 | 54.8M |
| 2025-08-13 | 4.06 | 4.06 | 4.00 | 4.04 | 53.6M |
| 2025-08-12 | 4.14 | 4.16 | 4.00 | 4.03 | 76.6M |
| 2025-08-11 | 4.16 | 4.16 | 4.11 | 4.14 | 38.2M |
| 2025-08-08 | 4.16 | 4.20 | 4.12 | 4.15 | 36.9M |
| 2025-08-07 | 4.14 | 4.21 | 4.10 | 4.15 | 54.1M |
| 2025-08-06 | 4.19 | 4.26 | 4.13 | 4.16 | 41.9M |
| 2025-08-05 | 4.01 | 4.23 | 4.01 | 4.17 | 83.1M |
| 2025-08-04 | 4.01 | 4.02 | 3.93 | 4.01 | 48.4M |
| 2025-08-01 | 4.02 | 4.08 | 4.02 | 4.03 | 37.2M |
| 2025-07-31 | 4.05 | 4.08 | 4.02 | 4.04 | 52.1M |
| 2025-07-30 | 4.15 | 4.17 | 4.04 | 4.07 | 85.9M |
| 2025-07-29 | 4.17 | 4.21 | 4.13 | 4.18 | 62.2M |
| 2025-07-28 | 4.21 | 4.26 | 4.17 | 4.19 | 81.1M |
| 2025-07-25 | 4.17 | 4.28 | 4.13 | 4.25 | 112.2M |
| 2025-07-24 | 4.10 | 4.19 | 4.08 | 4.13 | 69.7M |
| 2025-07-23 | 4.00 | 4.26 | 4.00 | 4.09 | 114.0M |
| 2025-07-22 | 4.07 | 4.07 | 3.93 | 4.02 | 98.9M |
| 2025-07-21 | 4.07 | 4.13 | 4.02 | 4.10 | 96.3M |
| 2025-07-18 | 4.10 | 4.12 | 3.97 | 4.03 | 94.5M |
| 2025-07-17 | 4.08 | 4.17 | 4.01 | 4.11 | 101.9M |
| 2025-07-16 | 3.95 | 4.16 | 3.94 | 4.09 | 147.8M |
| 2025-07-15 | 3.88 | 3.94 | 3.73 | 3.91 | 122.3M |
| 2025-07-14 | 3.84 | 3.95 | 3.82 | 3.93 | 86.7M |
| 2025-07-11 | 3.82 | 3.88 | 3.77 | 3.85 | 78.9M |
| 2025-07-10 | 3.76 | 3.83 | 3.69 | 3.83 | 87.1M |
| 2025-07-09 | 3.75 | 3.90 | 3.74 | 3.78 | 105.9M |
| 2025-07-08 | 3.66 | 3.81 | 3.63 | 3.75 | 106.0M |
| 2025-07-07 | 3.64 | 3.73 | 3.61 | 3.67 | 106.1M |
| 2025-07-04 | 3.59 | 3.70 | 3.59 | 3.64 | 141.4M |
| 2025-07-03 | 3.57 | 3.79 | 3.57 | 3.61 | 182.9M |
| 2025-07-02 | 3.55 | 3.62 | 3.44 | 3.47 | 221.6M |
| 2025-07-01 | 3.18 | 3.48 | 3.17 | 3.48 | 109.5M |
| 2025-06-30 | 3.15 | 3.18 | 3.12 | 3.16 | 30.5M |
| 2025-06-27 | 3.11 | 3.17 | 3.08 | 3.12 | 43.5M |
| 2025-06-26 | 3.16 | 3.18 | 3.10 | 3.11 | 23.8M |
| 2025-06-25 | 3.17 | 3.18 | 3.13 | 3.16 | 28.4M |
| 2025-06-24 | 3.10 | 3.21 | 3.09 | 3.16 | 44.1M |
| 2025-06-23 | 3.05 | 3.11 | 3.02 | 3.10 | 30.1M |
| 2025-06-20 | 3.07 | 3.11 | 3.04 | 3.04 | 24.0M |
| 2025-06-19 | 3.12 | 3.14 | 3.06 | 3.07 | 29.2M |
| 2025-06-18 | 3.15 | 3.17 | 3.10 | 3.12 | 23.4M |
| 2025-06-17 | 3.21 | 3.24 | 3.12 | 3.15 | 44.7M |
| 2025-06-16 | 3.18 | 3.30 | 3.18 | 3.21 | 63.7M |
| 2025-06-13 | 3.26 | 3.27 | 3.15 | 3.16 | 50.5M |
| 2025-06-12 | 3.28 | 3.31 | 3.26 | 3.27 | 32.7M |
| 2025-06-11 | 3.28 | 3.31 | 3.26 | 3.30 | 34.3M |
| 2025-06-10 | 3.34 | 3.37 | 3.26 | 3.29 | 47.6M |
| 2025-06-09 | 3.27 | 3.37 | 3.24 | 3.35 | 46.0M |
| 2025-06-06 | 3.30 | 3.34 | 3.25 | 3.28 | 36.7M |
| 2025-06-05 | 3.39 | 3.40 | 3.28 | 3.30 | 46.0M |
| 2025-06-04 | 3.24 | 3.38 | 3.22 | 3.37 | 69.7M |
| 2025-06-03 | 3.20 | 3.24 | 3.16 | 3.24 | 44.3M |
| 2025-05-30 | 3.25 | 3.28 | 3.22 | 3.23 | 33.6M |
| 2025-05-29 | 3.20 | 3.32 | 3.16 | 3.26 | 69.8M |
| 2025-05-28 | 3.22 | 3.24 | 3.17 | 3.20 | 50.1M |
| 2025-05-27 | 3.25 | 3.28 | 3.19 | 3.23 | 47.0M |
| 2025-05-26 | 3.15 | 3.26 | 3.10 | 3.25 | 81.7M |
| 2025-05-23 | 3.09 | 3.22 | 3.09 | 3.13 | 73.0M |
| 2025-05-22 | 3.16 | 3.17 | 3.09 | 3.10 | 52.8M |
| 2025-05-21 | 3.08 | 3.18 | 3.06 | 3.16 | 76.2M |
| 2025-05-20 | 3.00 | 3.12 | 2.98 | 3.08 | 74.1M |
| 2025-05-19 | 2.92 | 3.03 | 2.91 | 2.99 | 77.8M |
| 2025-05-16 | 2.84 | 2.91 | 2.82 | 2.91 | 51.5M |
| 2025-05-15 | 2.83 | 2.88 | 2.81 | 2.85 | 49.7M |
| 2025-05-14 | 2.83 | 2.84 | 2.77 | 2.83 | 36.5M |
| 2025-05-13 | 2.83 | 2.89 | 2.81 | 2.83 | 58.9M |
| 2025-05-12 | 2.81 | 2.83 | 2.78 | 2.80 | 35.0M |
| 2025-05-09 | 2.88 | 2.89 | 2.80 | 2.82 | 45.8M |
| 2025-05-08 | 2.90 | 2.93 | 2.88 | 2.89 | 42.5M |
| 2025-05-07 | 2.93 | 2.98 | 2.88 | 2.91 | 65.7M |
| 2025-05-06 | 2.88 | 2.92 | 2.86 | 2.91 | 67.0M |
| 2025-04-30 | 3.00 | 3.00 | 2.85 | 2.87 | 73.9M |
| 2025-04-29 | 2.84 | 2.90 | 2.83 | 2.90 | 49.5M |
| 2025-04-28 | 2.89 | 2.90 | 2.79 | 2.84 | 64.3M |
| 2025-04-25 | 2.87 | 2.94 | 2.84 | 2.91 | 52.2M |
| 2025-04-24 | 2.87 | 2.98 | 2.86 | 2.88 | 73.8M |
| 2025-04-23 | 2.86 | 2.91 | 2.83 | 2.85 | 51.9M |
| 2025-04-22 | 2.78 | 2.90 | 2.77 | 2.87 | 72.9M |
| 2025-04-21 | 2.72 | 2.81 | 2.67 | 2.78 | 50.2M |
| 2025-04-18 | 2.71 | 2.73 | 2.68 | 2.72 | 31.7M |
| 2025-04-17 | 2.69 | 2.74 | 2.67 | 2.70 | 35.3M |
| 2025-04-16 | 2.76 | 2.76 | 2.65 | 2.70 | 59.2M |
| 2025-04-15 | 2.79 | 2.83 | 2.74 | 2.77 | 74.6M |
| 2025-04-14 | 2.80 | 2.88 | 2.78 | 2.80 | 82.7M |
| 2025-04-11 | 2.72 | 2.85 | 2.69 | 2.78 | 126.2M |
| 2025-04-10 | 2.75 | 2.91 | 2.63 | 2.81 | 213.6M |
| 2025-04-09 | 2.65 | 2.65 | 2.65 | 2.65 | 21.8M |
| 2025-04-08 | 2.42 | 2.52 | 2.35 | 2.41 | 77.3M |
| 2025-04-07 | 2.58 | 2.64 | 2.52 | 2.52 | 40.2M |
| 2025-04-03 | 3.01 | 3.06 | 2.78 | 2.80 | 102.5M |
| 2025-04-02 | 3.06 | 3.07 | 2.96 | 3.05 | 50.9M |
| 2025-04-01 | 3.00 | 3.08 | 2.96 | 3.07 | 50.3M |
| 2025-03-31 | 3.07 | 3.08 | 2.97 | 3.00 | 41.6M |
| 2025-03-28 | 3.09 | 3.11 | 3.05 | 3.08 | 23.8M |
| 2025-03-27 | 3.09 | 3.11 | 3.05 | 3.09 | 20.1M |
| 2025-03-26 | 3.11 | 3.13 | 3.07 | 3.09 | 25.2M |
| 2025-03-25 | 3.12 | 3.17 | 3.09 | 3.11 | 27.7M |
| 2025-03-24 | 3.15 | 3.18 | 3.05 | 3.09 | 44.0M |
| 2025-03-21 | 3.19 | 3.23 | 3.15 | 3.16 | 35.2M |
| 2025-03-20 | 3.25 | 3.28 | 3.19 | 3.20 | 40.2M |
| 2025-03-19 | 3.23 | 3.27 | 3.20 | 3.26 | 42.4M |
| 2025-03-18 | 3.28 | 3.30 | 3.23 | 3.24 | 33.7M |
| 2025-03-17 | 3.32 | 3.34 | 3.25 | 3.27 | 48.5M |
| 2025-03-14 | 3.30 | 3.37 | 3.30 | 3.34 | 50.7M |
| 2025-03-13 | 3.41 | 3.44 | 3.28 | 3.34 | 84.0M |
| 2025-03-12 | 3.44 | 3.51 | 3.41 | 3.42 | 79.4M |
| 2025-03-11 | 3.42 | 3.47 | 3.36 | 3.44 | 77.4M |
| 2025-03-10 | 3.50 | 3.52 | 3.37 | 3.45 | 88.5M |
| 2025-03-07 | 3.27 | 3.48 | 3.26 | 3.44 | 131.3M |
| 2025-03-06 | 3.21 | 3.33 | 3.20 | 3.27 | 81.5M |
| 2025-03-05 | 3.11 | 3.28 | 3.08 | 3.22 | 89.7M |
| 2025-03-04 | 3.12 | 3.20 | 3.05 | 3.10 | 47.9M |
| 2025-03-03 | 3.11 | 3.17 | 3.06 | 3.14 | 62.7M |
| 2025-02-28 | 3.11 | 3.24 | 3.10 | 3.11 | 88.2M |
| 2025-02-27 | 3.12 | 3.16 | 3.07 | 3.11 | 50.6M |
| 2025-02-26 | 3.08 | 3.16 | 3.07 | 3.11 | 53.7M |
| 2025-02-25 | 3.01 | 3.17 | 3.00 | 3.07 | 89.0M |
| 2025-02-24 | 3.12 | 3.14 | 3.00 | 3.02 | 101.7M |
| 2025-02-21 | 2.98 | 3.29 | 2.98 | 3.14 | 163.6M |
| 2025-02-20 | 3.10 | 3.12 | 2.96 | 3.00 | 101.0M |
| 2025-02-19 | 3.00 | 3.14 | 2.96 | 3.05 | 227.5M |
| 2025-02-18 | 2.75 | 3.00 | 2.74 | 3.00 | 176.1M |
| 2025-02-17 | 2.71 | 2.73 | 2.68 | 2.73 | 49.2M |
| 2025-02-14 | 2.72 | 2.76 | 2.71 | 2.71 | 48.4M |
| 2025-02-13 | 2.76 | 2.80 | 2.71 | 2.72 | 101.2M |
| 2025-02-12 | 2.95 | 2.95 | 2.83 | 2.86 | 198.5M |
| 2025-02-11 | 2.67 | 2.71 | 2.64 | 2.68 | 53.5M |
| 2025-02-10 | 2.50 | 2.69 | 2.49 | 2.65 | 74.8M |
| 2025-02-07 | 2.40 | 2.48 | 2.40 | 2.46 | 30.9M |
| 2025-02-06 | 2.42 | 2.42 | 2.37 | 2.41 | 25.7M |
| 2025-02-05 | 2.40 | 2.43 | 2.35 | 2.42 | 39.5M |
| 2025-01-27 | 2.48 | 2.53 | 2.48 | 2.48 | 18.6M |
| 2025-01-24 | 2.46 | 2.48 | 2.45 | 2.48 | 16.0M |
| 2025-01-23 | 2.48 | 2.53 | 2.46 | 2.47 | 21.1M |
| 2025-01-22 | 2.46 | 2.47 | 2.43 | 2.46 | 16.7M |
| 2025-01-21 | 2.50 | 2.52 | 2.44 | 2.47 | 21.2M |
| 2025-01-20 | 2.48 | 2.52 | 2.44 | 2.50 | 25.5M |
| 2025-01-17 | 2.45 | 2.48 | 2.42 | 2.47 | 19.8M |
| 2025-01-16 | 2.46 | 2.51 | 2.44 | 2.46 | 21.8M |
| 2025-01-15 | 2.48 | 2.49 | 2.44 | 2.46 | 21.9M |
| 2025-01-14 | 2.42 | 2.49 | 2.42 | 2.49 | 31.9M |
| 2025-01-13 | 2.39 | 2.42 | 2.35 | 2.42 | 19.5M |
| 2025-01-10 | 2.47 | 2.49 | 2.41 | 2.41 | 30.7M |
| 2025-01-09 | 2.52 | 2.52 | 2.48 | 2.48 | 22.8M |
| 2025-01-08 | 2.55 | 2.56 | 2.47 | 2.53 | 25.4M |
| 2025-01-07 | 2.50 | 2.57 | 2.48 | 2.56 | 28.6M |
| 2025-01-06 | 2.52 | 2.55 | 2.48 | 2.52 | 29.0M |
| 2025-01-03 | 2.59 | 2.59 | 2.50 | 2.52 | 30.6M |
| 2025-01-02 | 2.63 | 2.67 | 2.51 | 2.58 | 38.0M |