5.86
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 | 4.85 | 4.89 | 4.81 | 4.89 | 31.5M |
| 2024-12-30 | 4.75 | 4.88 | 4.66 | 4.66 | 42.7M |
| 2024-12-27 | 4.88 | 5.03 | 4.69 | 4.90 | 70.3M |
| 2024-12-26 | 4.80 | 4.80 | 4.71 | 4.80 | 27.9M |
| 2024-12-25 | 4.57 | 4.57 | 4.57 | 4.57 | 3.9M |
| 2024-12-24 | 3.98 | 4.35 | 3.93 | 4.35 | 53.7M |
| 2024-12-23 | 4.20 | 4.20 | 4.14 | 4.14 | 22.0M |
| 2024-12-20 | 4.25 | 4.40 | 4.17 | 4.36 | 35.2M |
| 2024-12-19 | 4.19 | 4.46 | 4.19 | 4.20 | 37.5M |
| 2024-12-18 | 4.57 | 4.58 | 4.41 | 4.41 | 31.1M |
| 2024-12-17 | 4.48 | 4.75 | 4.46 | 4.64 | 35.0M |
| 2024-12-16 | 4.66 | 4.74 | 4.52 | 4.53 | 34.5M |
| 2024-12-13 | 4.78 | 4.92 | 4.68 | 4.76 | 24.8M |
| 2024-12-12 | 4.96 | 4.99 | 4.80 | 4.81 | 35.9M |
| 2024-12-11 | 5.05 | 5.19 | 4.92 | 5.05 | 47.3M |
| 2024-12-10 | 4.82 | 5.05 | 4.68 | 5.05 | 51.4M |
| 2024-12-09 | 4.90 | 5.03 | 4.81 | 4.81 | 33.7M |
| 2024-12-06 | 5.10 | 5.31 | 5.02 | 5.06 | 40.9M |
| 2024-12-05 | 5.42 | 5.52 | 5.11 | 5.27 | 53.6M |
| 2024-12-04 | 5.04 | 5.27 | 5.00 | 5.27 | 47.8M |
| 2024-12-03 | 4.80 | 5.02 | 4.62 | 5.02 | 57.4M |
| 2024-12-02 | 4.37 | 4.78 | 4.32 | 4.78 | 62.4M |
| 2024-11-29 | 4.57 | 4.73 | 4.55 | 4.55 | 52.8M |
| 2024-11-28 | 5.01 | 5.13 | 4.79 | 4.79 | 61.8M |
| 2024-11-27 | 5.10 | 5.14 | 5.04 | 5.04 | 21.9M |
| 2024-11-26 | 5.13 | 5.52 | 5.13 | 5.31 | 68.3M |
| 2024-11-25 | 5.26 | 5.26 | 5.26 | 5.26 | 3.1M |
| 2024-11-22 | 5.74 | 5.85 | 5.54 | 5.54 | 23.2M |
| 2024-11-21 | 5.91 | 6.36 | 5.83 | 5.83 | 75.0M |
| 2024-11-15 | 5.85 | 6.14 | 5.61 | 6.14 | 72.4M |
| 2024-11-14 | 5.85 | 5.85 | 5.85 | 5.85 | 3.2M |
| 2024-11-13 | 5.41 | 5.57 | 5.35 | 5.57 | 15.1M |
| 2024-11-12 | 5.21 | 5.30 | 5.12 | 5.30 | 36.1M |
| 2024-11-11 | 4.98 | 5.05 | 4.81 | 5.05 | 50.3M |
| 2024-11-08 | 4.68 | 4.96 | 4.68 | 4.81 | 47.8M |
| 2024-11-07 | 4.86 | 4.89 | 4.73 | 4.73 | 57.2M |
| 2024-11-06 | 5.03 | 5.13 | 4.94 | 4.98 | 37.5M |
| 2024-11-05 | 5.04 | 5.24 | 4.93 | 5.11 | 47.2M |
| 2024-11-04 | 4.96 | 5.48 | 4.96 | 5.04 | 76.0M |
| 2024-11-01 | 5.02 | 5.22 | 4.72 | 5.22 | 74.8M |
| 2024-10-31 | 4.90 | 4.97 | 4.78 | 4.97 | 50.9M |
| 2024-10-30 | 4.33 | 4.73 | 4.32 | 4.73 | 53.3M |
| 2024-10-29 | 4.62 | 4.67 | 4.50 | 4.50 | 51.4M |
| 2024-10-28 | 4.71 | 4.96 | 4.71 | 4.74 | 62.2M |
| 2024-10-25 | 4.91 | 5.02 | 4.62 | 4.92 | 75.7M |
| 2024-10-24 | 4.55 | 4.78 | 4.52 | 4.78 | 31.3M |
| 2024-10-23 | 4.21 | 4.55 | 4.20 | 4.55 | 68.8M |
| 2024-10-22 | 4.12 | 4.33 | 3.95 | 4.33 | 78.8M |
| 2024-10-21 | 4.09 | 4.12 | 4.02 | 4.12 | 59.9M |
| 2024-10-18 | 3.81 | 4.06 | 3.79 | 3.92 | 82.0M |
| 2024-10-17 | 4.05 | 4.17 | 3.99 | 3.99 | 78.3M |
| 2024-10-16 | 4.14 | 4.35 | 3.98 | 4.20 | 119.1M |
| 2024-10-15 | 4.14 | 4.14 | 3.78 | 4.14 | 137.3M |
| 2024-10-14 | 3.94 | 3.94 | 3.94 | 3.94 | 1.8M |
| 2024-10-11 | 3.75 | 3.75 | 3.75 | 3.75 | 3.8M |
| 2024-10-10 | 3.57 | 3.57 | 3.57 | 3.57 | 6.8M |
| 2024-10-09 | 3.28 | 3.40 | 3.25 | 3.40 | 81.0M |
| 2024-10-08 | 3.24 | 3.42 | 3.24 | 3.24 | 97.2M |
| 2024-09-30 | 3.41 | 3.58 | 3.41 | 3.41 | 117.3M |
| 2024-09-27 | 3.69 | 3.75 | 3.52 | 3.59 | 79.9M |
| 2024-09-26 | 3.63 | 3.80 | 3.57 | 3.57 | 78.5M |
| 2024-09-25 | 3.85 | 3.93 | 3.76 | 3.76 | 85.2M |
| 2024-09-24 | 3.74 | 4.14 | 3.74 | 3.96 | 87.9M |
| 2024-09-23 | 3.94 | 3.96 | 3.94 | 3.94 | 11.2M |
| 2024-09-20 | 4.49 | 4.55 | 4.15 | 4.15 | 64.7M |
| 2024-09-19 | 4.32 | 4.64 | 4.32 | 4.37 | 97.8M |
| 2024-09-18 | 4.55 | 4.55 | 4.55 | 4.55 | 23.6M |
| 2024-09-13 | 4.74 | 4.79 | 4.51 | 4.79 | 106.7M |
| 2024-09-12 | 4.18 | 4.56 | 4.14 | 4.56 | 77.8M |
| 2024-09-11 | 4.34 | 4.41 | 4.34 | 4.34 | 33.0M |
| 2024-09-10 | 4.98 | 4.98 | 4.57 | 4.57 | 85.8M |
| 2024-09-09 | 4.81 | 4.81 | 4.35 | 4.81 | 136.5M |
| 2024-09-06 | 4.58 | 4.58 | 4.58 | 4.58 | 25.5M |
| 2024-09-05 | 4.36 | 4.36 | 4.36 | 4.36 | 15.8M |
| 2024-09-04 | 5.07 | 5.07 | 4.59 | 4.59 | 122.1M |
| 2024-09-03 | 4.83 | 4.83 | 4.83 | 4.83 | 2.2M |
| 2024-09-02 | 4.60 | 4.60 | 4.60 | 4.60 | 7.6M |
| 2024-08-30 | 4.38 | 4.38 | 4.38 | 4.38 | 3.3M |
| 2024-08-29 | 4.17 | 4.17 | 4.03 | 4.17 | 28.2M |
| 2024-08-28 | 3.97 | 3.97 | 3.59 | 3.97 | 57.5M |
| 2024-08-27 | 3.78 | 3.78 | 3.78 | 3.78 | 1.9M |
| 2024-08-26 | 3.57 | 3.60 | 3.53 | 3.60 | 19.8M |
| 2024-08-23 | 3.43 | 3.43 | 3.34 | 3.43 | 76.4M |
| 2024-08-22 | 3.27 | 3.27 | 3.27 | 3.27 | 3.7M |
| 2024-08-21 | 3.10 | 3.11 | 3.02 | 3.11 | 38.5M |
| 2024-08-20 | 2.96 | 2.96 | 2.86 | 2.96 | 41.2M |
| 2024-08-19 | 2.67 | 2.82 | 2.62 | 2.82 | 54.3M |
| 2024-08-16 | 2.69 | 2.69 | 2.43 | 2.69 | 87.6M |
| 2024-08-15 | 2.56 | 2.56 | 2.45 | 2.56 | 101.1M |
| 2024-08-14 | 2.20 | 2.44 | 2.20 | 2.44 | 63.5M |
| 2024-08-13 | 2.32 | 2.32 | 2.32 | 2.32 | 4.4M |
| 2024-08-12 | 2.44 | 2.44 | 2.44 | 2.44 | 17.8M |
| 2024-08-09 | 2.84 | 2.84 | 2.57 | 2.57 | 123.6M |
| 2024-08-08 | 2.70 | 2.70 | 2.70 | 2.70 | 1.5M |
| 2024-08-07 | 2.57 | 2.57 | 2.57 | 2.57 | 1.5M |
| 2024-08-06 | 2.44 | 2.45 | 2.38 | 2.45 | 37.7M |
| 2024-08-05 | 2.33 | 2.33 | 2.33 | 2.33 | 23.8M |
| 2024-08-02 | 2.22 | 2.22 | 2.22 | 2.22 | 1.3M |
| 2024-08-01 | 2.08 | 2.11 | 2.05 | 2.11 | 13.2M |
| 2024-07-31 | 2.01 | 2.01 | 1.92 | 2.01 | 72.5M |
| 2024-07-30 | 1.91 | 1.91 | 1.91 | 1.91 | 2.3M |
| 2024-07-29 | 1.82 | 1.82 | 1.78 | 1.82 | 51.1M |
| 2024-07-26 | 1.75 | 1.75 | 1.59 | 1.73 | 154.1M |
| 2024-07-25 | 1.67 | 1.67 | 1.67 | 1.67 | 2.7M |
| 2024-07-24 | 1.59 | 1.59 | 1.59 | 1.59 | 1.7M |
| 2024-07-23 | 1.51 | 1.51 | 1.51 | 1.51 | 1.9M |
| 2024-07-22 | 1.44 | 1.44 | 1.44 | 1.44 | 1.0M |
| 2024-07-19 | 1.37 | 1.37 | 1.37 | 1.37 | 1.7M |
| 2024-07-18 | 1.30 | 1.30 | 1.30 | 1.30 | 11.5M |
| 2024-07-17 | 1.24 | 1.24 | 1.24 | 1.24 | 4.1M |
| 2024-07-16 | 1.18 | 1.18 | 1.18 | 1.18 | 1.4M |
| 2024-07-15 | 1.12 | 1.12 | 1.12 | 1.12 | 0.9M |
| 2024-07-12 | 1.07 | 1.07 | 1.07 | 1.07 | 1.7M |
| 2024-07-11 | 1.02 | 1.02 | 1.02 | 1.02 | 2.1M |
| 2024-07-10 | 0.97 | 0.97 | 0.97 | 0.97 | 2.5M |
| 2024-07-09 | 0.92 | 0.92 | 0.92 | 0.92 | 1.7M |
| 2024-07-08 | 0.88 | 0.88 | 0.88 | 0.88 | 1.7M |
| 2024-07-05 | 0.84 | 0.84 | 0.84 | 0.84 | 0.7M |
| 2024-07-04 | 0.80 | 0.80 | 0.80 | 0.80 | 1.0M |
| 2024-07-03 | 0.76 | 0.76 | 0.76 | 0.76 | 6.7M |
| 2024-07-02 | 0.72 | 0.72 | 0.72 | 0.72 | 2.0M |
| 2024-07-01 | 0.76 | 0.76 | 0.76 | 0.76 | 4.0M |
| 2024-06-28 | 0.80 | 0.82 | 0.80 | 0.80 | 25.8M |
| 2024-06-27 | 0.84 | 0.91 | 0.84 | 0.84 | 92.5M |
| 2024-06-26 | 0.88 | 0.88 | 0.88 | 0.88 | 1.6M |
| 2024-06-25 | 0.93 | 0.93 | 0.93 | 0.93 | 2.3M |
| 2024-06-24 | 0.98 | 0.98 | 0.98 | 0.98 | 18.0M |
| 2024-06-21 | 1.03 | 1.03 | 1.03 | 1.03 | 2.2M |
| 2024-06-20 | 1.11 | 1.12 | 1.08 | 1.08 | 15.7M |
| 2024-06-19 | 1.16 | 1.21 | 1.13 | 1.14 | 64.6M |
| 2024-06-18 | 1.13 | 1.23 | 1.13 | 1.19 | 86.6M |
| 2024-06-17 | 1.19 | 1.20 | 1.19 | 1.19 | 35.0M |
| 2024-06-14 | 1.13 | 1.25 | 1.13 | 1.25 | 110.9M |
| 2024-06-13 | 1.19 | 1.19 | 1.19 | 1.19 | 1.9M |
| 2024-06-12 | 1.25 | 1.25 | 1.25 | 1.25 | 2.0M |
| 2024-06-11 | 1.32 | 1.32 | 1.32 | 1.32 | 0.8M |
| 2024-06-07 | 1.39 | 1.39 | 1.39 | 1.39 | 3.0M |
| 2024-06-06 | 1.46 | 1.46 | 1.46 | 1.46 | 1.3M |
| 2024-06-05 | 1.54 | 1.54 | 1.54 | 1.54 | 3.4M |
| 2024-06-04 | 1.62 | 1.62 | 1.62 | 1.62 | 1.3M |
| 2024-06-03 | 1.71 | 1.71 | 1.71 | 1.71 | 1.9M |
| 2024-05-31 | 1.80 | 1.80 | 1.80 | 1.80 | 3.0M |
| 2024-05-30 | 1.74 | 1.90 | 1.72 | 1.89 | 42.7M |
| 2024-05-29 | 1.86 | 1.88 | 1.81 | 1.81 | 26.4M |
| 2024-05-28 | 1.91 | 1.96 | 1.85 | 1.91 | 39.8M |
| 2024-05-27 | 1.93 | 1.99 | 1.86 | 1.88 | 37.3M |
| 2024-05-24 | 2.01 | 2.08 | 1.95 | 1.96 | 45.8M |
| 2024-05-23 | 2.07 | 2.08 | 1.98 | 2.04 | 66.4M |
| 2024-05-22 | 1.98 | 1.98 | 1.98 | 1.98 | 5.1M |
| 2024-05-21 | 1.82 | 1.89 | 1.74 | 1.89 | 48.9M |
| 2024-05-20 | 1.90 | 1.96 | 1.79 | 1.80 | 61.7M |
| 2024-05-17 | 1.80 | 1.87 | 1.73 | 1.87 | 52.6M |
| 2024-05-16 | 1.73 | 1.81 | 1.68 | 1.78 | 52.5M |
| 2024-05-15 | 1.72 | 1.72 | 1.64 | 1.72 | 61.3M |
| 2024-05-14 | 1.64 | 1.64 | 1.62 | 1.64 | 23.8M |
| 2024-05-13 | 1.51 | 1.63 | 1.51 | 1.56 | 50.7M |
| 2024-05-10 | 1.65 | 1.67 | 1.59 | 1.59 | 26.1M |
| 2024-05-09 | 1.67 | 1.74 | 1.62 | 1.67 | 41.7M |
| 2024-05-08 | 1.61 | 1.70 | 1.60 | 1.68 | 67.1M |
| 2024-05-07 | 1.65 | 1.69 | 1.53 | 1.64 | 119.1M |
| 2024-05-06 | 1.61 | 1.61 | 1.61 | 1.61 | 14.2M |
| 2024-04-29 | 1.60 | 1.69 | 1.55 | 1.69 | 42.0M |
| 2024-04-26 | 1.60 | 1.64 | 1.58 | 1.60 | 33.6M |
| 2024-04-25 | 1.57 | 1.70 | 1.55 | 1.66 | 34.9M |
| 2024-04-24 | 1.59 | 1.62 | 1.55 | 1.57 | 22.2M |
| 2024-04-23 | 1.48 | 1.62 | 1.48 | 1.59 | 29.4M |
| 2024-04-22 | 1.68 | 1.70 | 1.63 | 1.63 | 15.2M |
| 2024-04-19 | 1.70 | 1.72 | 1.65 | 1.67 | 16.8M |
| 2024-04-18 | 1.76 | 1.76 | 1.68 | 1.69 | 21.9M |
| 2024-04-17 | 1.59 | 1.76 | 1.56 | 1.72 | 34.1M |
| 2024-04-16 | 1.78 | 1.79 | 1.61 | 1.61 | 35.4M |
| 2024-04-15 | 1.96 | 2.00 | 1.76 | 1.79 | 42.6M |
| 2024-04-12 | 2.00 | 2.06 | 1.94 | 1.95 | 32.3M |
| 2024-04-11 | 2.06 | 2.07 | 2.02 | 2.04 | 25.9M |
| 2024-04-10 | 2.06 | 2.20 | 2.04 | 2.09 | 36.0M |
| 2024-04-09 | 2.04 | 2.10 | 2.00 | 2.06 | 23.6M |
| 2024-04-08 | 2.14 | 2.14 | 2.00 | 2.04 | 43.6M |
| 2024-04-03 | 2.25 | 2.28 | 2.14 | 2.17 | 82.4M |
| 2024-04-02 | 2.11 | 2.50 | 2.11 | 2.37 | 91.0M |
| 2024-04-01 | 2.27 | 2.27 | 2.27 | 2.27 | 31.3M |
| 2024-03-29 | 2.54 | 2.60 | 2.50 | 2.52 | 29.2M |
| 2024-03-28 | 2.49 | 2.61 | 2.41 | 2.57 | 46.6M |
| 2024-03-27 | 2.47 | 2.59 | 2.42 | 2.56 | 62.5M |
| 2024-03-26 | 2.40 | 2.48 | 2.35 | 2.47 | 43.8M |
| 2024-03-25 | 2.55 | 2.60 | 2.44 | 2.44 | 47.5M |
| 2024-03-22 | 2.64 | 2.67 | 2.52 | 2.55 | 61.6M |
| 2024-03-21 | 2.70 | 2.74 | 2.65 | 2.68 | 84.4M |
| 2024-03-20 | 2.73 | 2.92 | 2.55 | 2.79 | 149.4M |
| 2024-03-19 | 2.42 | 2.66 | 2.40 | 2.66 | 73.3M |
| 2024-03-18 | 2.42 | 2.44 | 2.33 | 2.42 | 60.2M |
| 2024-03-15 | 2.30 | 2.36 | 2.26 | 2.34 | 39.0M |
| 2024-03-14 | 2.44 | 2.50 | 2.32 | 2.37 | 61.8M |
| 2024-03-13 | 2.36 | 2.40 | 2.33 | 2.35 | 45.7M |
| 2024-03-12 | 2.40 | 2.54 | 2.39 | 2.42 | 59.7M |
| 2024-03-11 | 2.39 | 2.44 | 2.29 | 2.37 | 62.6M |
| 2024-03-08 | 2.41 | 2.60 | 2.41 | 2.45 | 75.1M |
| 2024-03-07 | 2.35 | 2.60 | 2.30 | 2.48 | 96.3M |
| 2024-03-06 | 2.34 | 2.40 | 2.29 | 2.37 | 69.6M |
| 2024-03-05 | 2.35 | 2.49 | 2.30 | 2.44 | 136.9M |
| 2024-03-04 | 2.07 | 2.28 | 2.03 | 2.28 | 75.0M |
| 2024-03-01 | 2.10 | 2.15 | 2.03 | 2.07 | 55.1M |
| 2024-02-29 | 1.98 | 2.20 | 1.91 | 2.14 | 84.9M |
| 2024-02-28 | 2.21 | 2.36 | 2.12 | 2.12 | 119.7M |
| 2024-02-27 | 2.56 | 2.68 | 2.20 | 2.35 | 163.8M |
| 2024-02-26 | 2.44 | 2.44 | 2.29 | 2.44 | 30.8M |
| 2024-02-23 | 2.22 | 2.22 | 2.05 | 2.22 | 55.1M |
| 2024-02-22 | 1.86 | 2.02 | 1.85 | 2.02 | 60.9M |
| 2024-02-21 | 1.83 | 1.84 | 1.70 | 1.84 | 66.4M |
| 2024-02-20 | 1.57 | 1.67 | 1.52 | 1.67 | 34.6M |
| 2024-02-19 | 1.38 | 1.52 | 1.36 | 1.52 | 69.4M |
| 2024-02-08 | 1.26 | 1.45 | 1.25 | 1.38 | 94.6M |
| 2024-02-07 | 1.54 | 1.55 | 1.39 | 1.39 | 69.3M |
| 2024-02-06 | 1.51 | 1.61 | 1.51 | 1.54 | 71.4M |
| 2024-02-05 | 1.75 | 1.75 | 1.68 | 1.68 | 10.4M |
| 2024-02-02 | 1.87 | 1.90 | 1.87 | 1.87 | 65.9M |
| 2024-02-01 | 2.08 | 2.08 | 2.08 | 2.08 | 7.8M |
| 2024-01-31 | 2.31 | 2.31 | 2.31 | 2.31 | 4.2M |
| 2024-01-30 | 2.57 | 2.57 | 2.57 | 2.57 | 9.8M |
| 2024-01-29 | 2.98 | 3.02 | 2.84 | 2.85 | 20.5M |
| 2024-01-26 | 2.90 | 3.02 | 2.88 | 2.96 | 22.3M |
| 2024-01-25 | 2.82 | 2.90 | 2.80 | 2.89 | 23.2M |
| 2024-01-24 | 2.82 | 2.89 | 2.71 | 2.83 | 29.0M |
| 2024-01-23 | 2.75 | 2.98 | 2.75 | 2.80 | 30.5M |
| 2024-01-22 | 2.98 | 3.00 | 2.70 | 2.73 | 21.1M |
| 2024-01-19 | 3.03 | 3.07 | 2.96 | 2.97 | 11.1M |
| 2024-01-18 | 3.05 | 3.05 | 2.93 | 3.03 | 18.9M |
| 2024-01-17 | 3.14 | 3.18 | 3.05 | 3.06 | 8.9M |
| 2024-01-16 | 3.18 | 3.19 | 3.08 | 3.14 | 10.5M |
| 2024-01-15 | 3.14 | 3.22 | 3.12 | 3.18 | 11.0M |
| 2024-01-12 | 3.23 | 3.23 | 3.15 | 3.16 | 11.9M |
| 2024-01-11 | 3.19 | 3.22 | 3.15 | 3.21 | 11.3M |
| 2024-01-10 | 3.19 | 3.24 | 3.13 | 3.19 | 11.5M |
| 2024-01-09 | 3.16 | 3.23 | 3.14 | 3.18 | 9.5M |
| 2024-01-08 | 3.24 | 3.24 | 3.16 | 3.16 | 8.1M |
| 2024-01-05 | 3.29 | 3.29 | 3.21 | 3.22 | 11.1M |
| 2024-01-04 | 3.28 | 3.31 | 3.25 | 3.28 | 10.7M |
| 2024-01-03 | 3.28 | 3.34 | 3.25 | 3.27 | 11.1M |
| 2024-01-02 | 3.25 | 3.30 | 3.23 | 3.29 | 12.0M |