9.95
Última Actualización: 2025-09-29
| 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 | 9.45 | 9.66 | 8.90 | 8.99 | 123.3M |
| 2024-12-30 | 10.16 | 10.16 | 9.52 | 9.60 | 158.7M |
| 2024-12-27 | 10.72 | 11.04 | 10.22 | 10.37 | 168.7M |
| 2024-12-26 | 10.71 | 11.15 | 10.36 | 10.92 | 201.4M |
| 2024-12-25 | 10.39 | 11.23 | 10.21 | 10.85 | 219.8M |
| 2024-12-24 | 10.03 | 10.60 | 10.03 | 10.42 | 163.3M |
| 2024-12-23 | 10.42 | 10.63 | 9.71 | 9.80 | 143.2M |
| 2024-12-20 | 10.11 | 11.16 | 10.10 | 10.63 | 205.4M |
| 2024-12-19 | 9.45 | 11.26 | 9.23 | 10.49 | 241.6M |
| 2024-12-18 | 9.46 | 10.06 | 9.46 | 9.75 | 169.5M |
| 2024-12-17 | 10.11 | 10.29 | 9.18 | 9.30 | 185.1M |
| 2024-12-16 | 11.25 | 11.45 | 9.40 | 10.44 | 218.6M |
| 2024-12-13 | 10.71 | 12.20 | 10.52 | 11.50 | 268.5M |
| 2024-12-12 | 11.29 | 11.79 | 10.75 | 11.18 | 257.1M |
| 2024-12-11 | 11.11 | 12.48 | 10.50 | 11.33 | 346.2M |
| 2024-12-10 | 11.10 | 12.62 | 10.90 | 12.20 | 469.9M |
| 2024-12-09 | 8.55 | 10.60 | 8.54 | 10.60 | 469.7M |
| 2024-12-06 | 8.53 | 9.29 | 8.03 | 8.83 | 319.6M |
| 2024-12-05 | 8.70 | 9.51 | 8.62 | 8.80 | 331.5M |
| 2024-12-04 | 8.98 | 10.27 | 8.61 | 9.23 | 435.9M |
| 2024-12-03 | 8.71 | 9.58 | 8.45 | 9.01 | 521.5M |
| 2024-12-02 | 7.87 | 8.33 | 7.70 | 8.33 | 279.0M |
| 2024-11-29 | 5.71 | 6.94 | 5.71 | 6.94 | 318.0M |
| 2024-11-28 | 5.84 | 6.09 | 5.77 | 5.78 | 101.2M |
| 2024-11-27 | 5.73 | 5.85 | 5.62 | 5.85 | 103.5M |
| 2024-11-26 | 6.00 | 6.35 | 5.80 | 5.85 | 153.4M |
| 2024-11-25 | 5.67 | 5.96 | 5.37 | 5.96 | 114.6M |
| 2024-11-22 | 5.83 | 6.13 | 5.66 | 5.68 | 128.7M |
| 2024-11-21 | 6.00 | 6.11 | 5.88 | 5.95 | 154.5M |
| 2024-11-20 | 5.58 | 6.35 | 5.52 | 6.25 | 234.8M |
| 2024-11-19 | 5.02 | 5.88 | 5.02 | 5.65 | 154.3M |
| 2024-11-18 | 5.33 | 5.41 | 5.01 | 5.03 | 69.5M |
| 2024-11-15 | 5.47 | 5.64 | 5.32 | 5.34 | 73.3M |
| 2024-11-14 | 5.64 | 5.72 | 5.50 | 5.51 | 76.6M |
| 2024-11-13 | 5.56 | 5.68 | 5.31 | 5.66 | 97.3M |
| 2024-11-12 | 5.98 | 5.98 | 5.53 | 5.62 | 143.5M |
| 2024-11-11 | 5.81 | 6.20 | 5.67 | 5.99 | 183.8M |
| 2024-11-08 | 5.80 | 6.50 | 5.80 | 6.01 | 240.9M |
| 2024-11-07 | 6.00 | 6.67 | 5.83 | 5.86 | 364.8M |
| 2024-11-06 | 4.86 | 5.90 | 4.80 | 5.90 | 325.2M |
| 2024-11-05 | 4.64 | 4.99 | 4.54 | 4.92 | 161.4M |
| 2024-11-04 | 4.26 | 4.75 | 4.23 | 4.62 | 117.1M |
| 2024-11-01 | 4.47 | 4.49 | 4.18 | 4.20 | 62.0M |
| 2024-10-31 | 4.42 | 4.53 | 4.36 | 4.50 | 56.1M |
| 2024-10-30 | 4.34 | 4.49 | 4.32 | 4.43 | 43.8M |
| 2024-10-29 | 4.51 | 4.62 | 4.39 | 4.42 | 65.1M |
| 2024-10-28 | 4.36 | 4.53 | 4.33 | 4.49 | 52.8M |
| 2024-10-25 | 4.30 | 4.44 | 4.29 | 4.36 | 41.9M |
| 2024-10-24 | 4.31 | 4.37 | 4.28 | 4.33 | 35.8M |
| 2024-10-23 | 4.43 | 4.45 | 4.33 | 4.36 | 59.3M |
| 2024-10-22 | 4.34 | 4.57 | 4.27 | 4.48 | 84.6M |
| 2024-10-21 | 4.23 | 4.44 | 4.21 | 4.34 | 71.2M |
| 2024-10-18 | 4.01 | 4.28 | 3.98 | 4.21 | 62.1M |
| 2024-10-17 | 4.12 | 4.17 | 4.04 | 4.05 | 53.0M |
| 2024-10-16 | 3.90 | 4.30 | 3.89 | 4.16 | 68.1M |
| 2024-10-15 | 4.02 | 4.11 | 3.94 | 3.98 | 46.1M |
| 2024-10-14 | 3.96 | 4.05 | 3.86 | 4.05 | 44.8M |
| 2024-10-11 | 4.16 | 4.17 | 3.88 | 3.95 | 50.5M |
| 2024-10-10 | 4.22 | 4.36 | 4.15 | 4.16 | 58.3M |
| 2024-10-09 | 4.52 | 4.55 | 4.14 | 4.17 | 88.0M |
| 2024-10-08 | 5.05 | 5.05 | 4.31 | 4.78 | 139.4M |
| 2024-09-30 | 3.89 | 4.34 | 3.79 | 4.24 | 109.9M |
| 2024-09-27 | 3.60 | 3.78 | 3.56 | 3.74 | 58.5M |
| 2024-09-26 | 3.44 | 3.58 | 3.44 | 3.58 | 36.8M |
| 2024-09-25 | 3.45 | 3.54 | 3.44 | 3.46 | 32.3M |
| 2024-09-24 | 3.36 | 3.44 | 3.33 | 3.44 | 22.2M |
| 2024-09-23 | 3.36 | 3.38 | 3.33 | 3.35 | 10.9M |
| 2024-09-20 | 3.38 | 3.41 | 3.35 | 3.37 | 10.9M |
| 2024-09-19 | 3.32 | 3.42 | 3.32 | 3.40 | 18.6M |
| 2024-09-18 | 3.32 | 3.36 | 3.27 | 3.33 | 12.9M |
| 2024-09-13 | 3.38 | 3.40 | 3.31 | 3.32 | 13.2M |
| 2024-09-12 | 3.38 | 3.44 | 3.37 | 3.39 | 15.9M |
| 2024-09-11 | 3.39 | 3.41 | 3.35 | 3.36 | 10.0M |
| 2024-09-10 | 3.34 | 3.43 | 3.31 | 3.42 | 15.8M |
| 2024-09-09 | 3.34 | 3.35 | 3.29 | 3.33 | 9.3M |
| 2024-09-06 | 3.40 | 3.40 | 3.32 | 3.33 | 15.7M |
| 2024-09-05 | 3.37 | 3.43 | 3.36 | 3.41 | 12.2M |
| 2024-09-04 | 3.37 | 3.44 | 3.36 | 3.37 | 15.0M |
| 2024-09-03 | 3.37 | 3.44 | 3.37 | 3.41 | 15.7M |
| 2024-09-02 | 3.48 | 3.50 | 3.37 | 3.37 | 19.8M |
| 2024-08-30 | 3.41 | 3.54 | 3.39 | 3.48 | 38.1M |
| 2024-08-29 | 3.34 | 3.50 | 3.33 | 3.47 | 23.7M |
| 2024-08-28 | 3.29 | 3.40 | 3.27 | 3.37 | 19.1M |
| 2024-08-27 | 3.38 | 3.38 | 3.27 | 3.31 | 27.5M |
| 2024-08-26 | 3.42 | 3.49 | 3.38 | 3.41 | 23.3M |
| 2024-08-23 | 3.48 | 3.53 | 3.40 | 3.44 | 32.0M |
| 2024-08-22 | 3.70 | 3.75 | 3.51 | 3.53 | 60.5M |
| 2024-08-21 | 3.52 | 3.92 | 3.48 | 3.76 | 92.5M |
| 2024-08-20 | 3.60 | 3.70 | 3.47 | 3.56 | 51.9M |
| 2024-08-19 | 3.56 | 3.56 | 3.48 | 3.50 | 21.5M |
| 2024-08-16 | 3.46 | 3.55 | 3.44 | 3.55 | 30.6M |
| 2024-08-15 | 3.36 | 3.48 | 3.34 | 3.47 | 21.4M |
| 2024-08-14 | 3.37 | 3.39 | 3.34 | 3.38 | 11.0M |
| 2024-08-13 | 3.29 | 3.38 | 3.28 | 3.38 | 12.0M |
| 2024-08-12 | 3.33 | 3.34 | 3.28 | 3.30 | 8.9M |
| 2024-08-09 | 3.39 | 3.41 | 3.32 | 3.33 | 10.9M |
| 2024-08-08 | 3.39 | 3.41 | 3.33 | 3.37 | 10.9M |
| 2024-08-07 | 3.42 | 3.45 | 3.39 | 3.40 | 10.8M |
| 2024-08-06 | 3.39 | 3.44 | 3.37 | 3.42 | 13.0M |
| 2024-08-05 | 3.48 | 3.51 | 3.35 | 3.35 | 19.0M |
| 2024-08-02 | 3.50 | 3.55 | 3.47 | 3.48 | 17.1M |
| 2024-08-01 | 3.54 | 3.59 | 3.52 | 3.55 | 21.4M |
| 2024-07-31 | 3.47 | 3.56 | 3.43 | 3.56 | 26.1M |
| 2024-07-30 | 3.41 | 3.48 | 3.37 | 3.46 | 17.2M |
| 2024-07-29 | 3.40 | 3.43 | 3.37 | 3.42 | 15.3M |
| 2024-07-26 | 3.30 | 3.40 | 3.30 | 3.40 | 22.3M |
| 2024-07-25 | 3.25 | 3.34 | 3.23 | 3.30 | 11.0M |
| 2024-07-24 | 3.31 | 3.38 | 3.27 | 3.29 | 14.6M |
| 2024-07-23 | 3.38 | 3.43 | 3.34 | 3.34 | 19.3M |
| 2024-07-22 | 3.35 | 3.40 | 3.33 | 3.38 | 11.6M |
| 2024-07-19 | 3.31 | 3.42 | 3.31 | 3.37 | 13.9M |
| 2024-07-18 | 3.29 | 3.34 | 3.23 | 3.34 | 14.3M |
| 2024-07-17 | 3.35 | 3.40 | 3.32 | 3.32 | 10.7M |
| 2024-07-16 | 3.35 | 3.39 | 3.31 | 3.37 | 13.1M |
| 2024-07-15 | 3.46 | 3.50 | 3.36 | 3.38 | 17.6M |
| 2024-07-12 | 3.46 | 3.57 | 3.45 | 3.48 | 26.5M |
| 2024-07-11 | 3.39 | 3.62 | 3.36 | 3.53 | 42.8M |
| 2024-07-10 | 3.29 | 3.41 | 3.24 | 3.35 | 21.8M |
| 2024-07-09 | 3.23 | 3.31 | 3.15 | 3.31 | 17.3M |
| 2024-07-08 | 3.35 | 3.35 | 3.23 | 3.25 | 17.7M |
| 2024-07-05 | 3.29 | 3.40 | 3.24 | 3.40 | 19.9M |
| 2024-07-04 | 3.42 | 3.51 | 3.31 | 3.33 | 26.5M |
| 2024-07-03 | 3.44 | 3.45 | 3.36 | 3.38 | 16.1M |
| 2024-07-02 | 3.43 | 3.49 | 3.39 | 3.45 | 19.9M |
| 2024-07-01 | 3.51 | 3.53 | 3.41 | 3.45 | 23.6M |
| 2024-06-28 | 3.45 | 3.59 | 3.45 | 3.52 | 23.4M |
| 2024-06-27 | 3.47 | 3.60 | 3.45 | 3.49 | 27.9M |
| 2024-06-26 | 3.36 | 3.49 | 3.29 | 3.48 | 18.4M |
| 2024-06-25 | 3.35 | 3.49 | 3.33 | 3.37 | 19.3M |
| 2024-06-24 | 3.50 | 3.50 | 3.33 | 3.35 | 25.6M |
| 2024-06-21 | 3.56 | 3.60 | 3.48 | 3.53 | 31.1M |
| 2024-06-20 | 3.59 | 3.76 | 3.54 | 3.62 | 48.8M |
| 2024-06-19 | 3.58 | 3.74 | 3.58 | 3.60 | 36.7M |
| 2024-06-18 | 3.44 | 3.62 | 3.41 | 3.60 | 37.8M |
| 2024-06-17 | 3.40 | 3.49 | 3.38 | 3.41 | 16.1M |
| 2024-06-14 | 3.39 | 3.42 | 3.33 | 3.41 | 13.2M |
| 2024-06-13 | 3.37 | 3.42 | 3.37 | 3.38 | 14.6M |
| 2024-06-12 | 3.34 | 3.44 | 3.33 | 3.38 | 17.6M |
| 2024-06-11 | 3.29 | 3.34 | 3.21 | 3.33 | 16.0M |
| 2024-06-07 | 3.25 | 3.33 | 3.22 | 3.30 | 21.0M |
| 2024-06-06 | 3.45 | 3.47 | 3.17 | 3.21 | 45.4M |
| 2024-06-05 | 3.50 | 3.50 | 3.44 | 3.44 | 11.3M |
| 2024-06-04 | 3.51 | 3.54 | 3.42 | 3.49 | 19.0M |
| 2024-06-03 | 3.64 | 3.66 | 3.50 | 3.54 | 20.0M |
| 2024-05-31 | 3.58 | 3.68 | 3.58 | 3.66 | 19.8M |
| 2024-05-30 | 3.50 | 3.61 | 3.47 | 3.60 | 21.4M |
| 2024-05-29 | 3.52 | 3.57 | 3.50 | 3.53 | 10.6M |
| 2024-05-28 | 3.60 | 3.60 | 3.52 | 3.52 | 11.2M |
| 2024-05-27 | 3.57 | 3.60 | 3.50 | 3.60 | 13.0M |
| 2024-05-24 | 3.55 | 3.60 | 3.53 | 3.53 | 12.2M |
| 2024-05-23 | 3.65 | 3.65 | 3.58 | 3.59 | 14.7M |
| 2024-05-22 | 3.63 | 3.69 | 3.62 | 3.66 | 13.0M |
| 2024-05-21 | 3.67 | 3.68 | 3.62 | 3.65 | 14.1M |
| 2024-05-20 | 3.77 | 3.79 | 3.67 | 3.70 | 23.6M |
| 2024-05-17 | 3.71 | 3.77 | 3.65 | 3.77 | 20.9M |
| 2024-05-16 | 3.65 | 3.75 | 3.65 | 3.69 | 20.0M |
| 2024-05-15 | 3.65 | 3.71 | 3.62 | 3.63 | 14.5M |
| 2024-05-14 | 3.67 | 3.75 | 3.65 | 3.68 | 19.5M |
| 2024-05-13 | 3.73 | 3.73 | 3.62 | 3.64 | 25.1M |
| 2024-05-10 | 3.88 | 3.89 | 3.77 | 3.79 | 20.2M |
| 2024-05-09 | 3.79 | 3.87 | 3.79 | 3.85 | 17.9M |
| 2024-05-08 | 3.91 | 3.92 | 3.80 | 3.82 | 21.4M |
| 2024-05-07 | 3.90 | 3.95 | 3.87 | 3.92 | 25.4M |
| 2024-05-06 | 3.96 | 3.98 | 3.89 | 3.91 | 27.9M |
| 2024-04-30 | 3.93 | 3.99 | 3.85 | 3.90 | 32.4M |
| 2024-04-29 | 3.86 | 3.98 | 3.83 | 3.96 | 41.0M |
| 2024-04-26 | 3.71 | 3.85 | 3.71 | 3.81 | 34.7M |
| 2024-04-25 | 3.70 | 3.75 | 3.66 | 3.75 | 30.3M |
| 2024-04-24 | 3.62 | 3.76 | 3.62 | 3.74 | 38.4M |
| 2024-04-23 | 3.55 | 3.60 | 3.52 | 3.57 | 22.5M |
| 2024-04-22 | 3.51 | 3.56 | 3.43 | 3.51 | 21.7M |
| 2024-04-19 | 3.60 | 3.67 | 3.53 | 3.55 | 28.6M |
| 2024-04-18 | 3.70 | 3.74 | 3.60 | 3.65 | 31.0M |
| 2024-04-17 | 3.53 | 3.72 | 3.52 | 3.71 | 42.8M |
| 2024-04-16 | 3.81 | 3.84 | 3.42 | 3.43 | 57.7M |
| 2024-04-15 | 4.10 | 4.15 | 3.80 | 3.87 | 47.3M |
| 2024-04-12 | 4.27 | 4.32 | 4.12 | 4.14 | 36.3M |
| 2024-04-11 | 4.28 | 4.37 | 4.24 | 4.31 | 29.0M |
| 2024-04-10 | 4.34 | 4.47 | 4.22 | 4.38 | 50.4M |
| 2024-04-09 | 4.30 | 4.34 | 4.24 | 4.28 | 24.7M |
| 2024-04-08 | 4.42 | 4.42 | 4.24 | 4.24 | 39.6M |
| 2024-04-03 | 4.50 | 4.58 | 4.42 | 4.47 | 53.9M |
| 2024-04-02 | 4.36 | 4.80 | 4.24 | 4.58 | 97.3M |
| 2024-04-01 | 4.35 | 4.38 | 4.31 | 4.38 | 41.3M |
| 2024-03-29 | 4.27 | 4.35 | 4.22 | 4.34 | 36.4M |
| 2024-03-28 | 4.13 | 4.36 | 4.13 | 4.28 | 48.5M |
| 2024-03-27 | 4.28 | 4.30 | 4.11 | 4.13 | 38.2M |
| 2024-03-26 | 4.28 | 4.32 | 4.18 | 4.32 | 45.4M |
| 2024-03-25 | 4.46 | 4.49 | 4.27 | 4.28 | 71.2M |
| 2024-03-22 | 4.67 | 4.72 | 4.51 | 4.53 | 64.7M |
| 2024-03-21 | 4.70 | 4.71 | 4.61 | 4.63 | 54.0M |
| 2024-03-20 | 4.66 | 4.71 | 4.58 | 4.71 | 71.0M |
| 2024-03-19 | 4.83 | 4.98 | 4.68 | 4.69 | 105.6M |
| 2024-03-18 | 4.78 | 5.19 | 4.70 | 4.89 | 145.1M |
| 2024-03-15 | 4.54 | 4.76 | 4.47 | 4.76 | 120.3M |
| 2024-03-14 | 4.40 | 4.60 | 4.33 | 4.53 | 70.6M |
| 2024-03-13 | 4.46 | 4.50 | 4.37 | 4.43 | 63.8M |
| 2024-03-12 | 4.52 | 4.65 | 4.45 | 4.50 | 84.3M |
| 2024-03-11 | 4.41 | 4.51 | 4.36 | 4.47 | 58.8M |
| 2024-03-08 | 4.27 | 4.48 | 4.23 | 4.45 | 66.5M |
| 2024-03-07 | 4.46 | 4.68 | 4.30 | 4.33 | 90.5M |
| 2024-03-06 | 4.21 | 4.50 | 4.19 | 4.48 | 91.2M |
| 2024-03-05 | 4.33 | 4.33 | 4.22 | 4.25 | 50.3M |
| 2024-03-04 | 4.42 | 4.44 | 4.23 | 4.39 | 76.9M |
| 2024-03-01 | 4.60 | 4.63 | 4.35 | 4.45 | 106.4M |
| 2024-02-29 | 4.02 | 4.60 | 4.01 | 4.53 | 133.5M |
| 2024-02-28 | 4.24 | 4.88 | 4.08 | 4.09 | 138.8M |
| 2024-02-27 | 4.16 | 4.43 | 4.11 | 4.28 | 90.5M |
| 2024-02-26 | 4.30 | 4.47 | 4.12 | 4.18 | 110.2M |
| 2024-02-23 | 4.01 | 4.09 | 3.91 | 4.06 | 68.4M |
| 2024-02-22 | 3.80 | 4.09 | 3.77 | 4.00 | 78.2M |
| 2024-02-21 | 3.72 | 3.89 | 3.69 | 3.79 | 58.4M |
| 2024-02-20 | 3.66 | 3.95 | 3.60 | 3.79 | 60.5M |
| 2024-02-19 | 3.57 | 3.73 | 3.52 | 3.70 | 55.1M |
| 2024-02-08 | 3.32 | 3.59 | 3.26 | 3.56 | 51.7M |
| 2024-02-07 | 3.58 | 3.70 | 3.31 | 3.37 | 56.6M |
| 2024-02-06 | 3.48 | 3.78 | 2.89 | 3.61 | 78.3M |
| 2024-02-05 | 3.38 | 3.79 | 3.36 | 3.61 | 87.7M |
| 2024-02-02 | 3.46 | 3.54 | 3.25 | 3.45 | 34.6M |
| 2024-02-01 | 3.36 | 3.69 | 3.13 | 3.46 | 42.3M |
| 2024-01-31 | 3.38 | 3.45 | 3.35 | 3.37 | 23.5M |
| 2024-01-30 | 3.39 | 3.47 | 3.34 | 3.37 | 16.1M |
| 2024-01-29 | 3.56 | 3.57 | 3.40 | 3.40 | 19.5M |
| 2024-01-26 | 3.54 | 3.63 | 3.53 | 3.55 | 21.8M |
| 2024-01-25 | 3.49 | 3.59 | 3.46 | 3.58 | 27.0M |
| 2024-01-24 | 3.44 | 3.51 | 3.34 | 3.51 | 24.1M |
| 2024-01-23 | 3.39 | 3.47 | 3.33 | 3.43 | 22.0M |
| 2024-01-22 | 3.65 | 3.65 | 3.37 | 3.40 | 32.8M |
| 2024-01-19 | 3.74 | 3.78 | 3.65 | 3.66 | 22.4M |
| 2024-01-18 | 3.74 | 3.79 | 3.64 | 3.77 | 33.9M |
| 2024-01-17 | 3.90 | 3.90 | 3.79 | 3.79 | 24.4M |
| 2024-01-16 | 3.92 | 3.94 | 3.82 | 3.90 | 36.8M |
| 2024-01-15 | 3.96 | 4.03 | 3.93 | 3.94 | 33.7M |
| 2024-01-12 | 4.08 | 4.10 | 3.94 | 3.95 | 60.5M |
| 2024-01-11 | 4.00 | 4.11 | 4.00 | 4.10 | 73.8M |
| 2024-01-10 | 4.18 | 4.22 | 3.99 | 4.07 | 128.8M |
| 2024-01-09 | 3.92 | 4.55 | 3.88 | 4.27 | 183.5M |
| 2024-01-08 | 3.82 | 3.84 | 3.77 | 3.79 | 15.1M |
| 2024-01-05 | 3.91 | 3.96 | 3.80 | 3.82 | 16.4M |
| 2024-01-04 | 3.94 | 3.95 | 3.89 | 3.90 | 13.0M |
| 2024-01-03 | 4.01 | 4.03 | 3.90 | 3.95 | 20.8M |
| 2024-01-02 | 4.01 | 4.07 | 3.99 | 4.04 | 18.6M |