0.79
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 | 1.50 | 1.51 | 1.48 | 1.49 | 521.3M |
| 2024-12-30 | 1.48 | 1.51 | 1.48 | 1.50 | 579.2M |
| 2024-12-27 | 1.48 | 1.49 | 1.46 | 1.48 | 508.0M |
| 2024-12-26 | 1.48 | 1.49 | 1.47 | 1.49 | 269.7M |
| 2024-12-25 | 1.47 | 1.50 | 1.47 | 1.49 | 473.6M |
| 2024-12-24 | 1.45 | 1.47 | 1.45 | 1.47 | 324.8M |
| 2024-12-23 | 1.43 | 1.46 | 1.43 | 1.45 | 387.8M |
| 2024-12-20 | 1.43 | 1.44 | 1.43 | 1.43 | 238.7M |
| 2024-12-19 | 1.44 | 1.45 | 1.43 | 1.43 | 262.9M |
| 2024-12-18 | 1.43 | 1.46 | 1.43 | 1.45 | 261.0M |
| 2024-12-17 | 1.43 | 1.44 | 1.43 | 1.43 | 221.1M |
| 2024-12-16 | 1.41 | 1.44 | 1.41 | 1.43 | 222.4M |
| 2024-12-13 | 1.44 | 1.44 | 1.42 | 1.42 | 266.9M |
| 2024-12-12 | 1.43 | 1.45 | 1.43 | 1.45 | 255.0M |
| 2024-12-11 | 1.44 | 1.45 | 1.43 | 1.43 | 226.5M |
| 2024-12-10 | 1.45 | 1.46 | 1.43 | 1.44 | 335.7M |
| 2024-12-09 | 1.42 | 1.44 | 1.42 | 1.43 | 245.0M |
| 2024-12-06 | 1.41 | 1.43 | 1.41 | 1.42 | 293.7M |
| 2024-12-05 | 1.41 | 1.42 | 1.40 | 1.41 | 199.7M |
| 2024-12-04 | 1.41 | 1.42 | 1.40 | 1.41 | 292.7M |
| 2024-12-03 | 1.39 | 1.41 | 1.38 | 1.41 | 321.4M |
| 2024-12-02 | 1.39 | 1.40 | 1.38 | 1.39 | 231.4M |
| 2024-11-29 | 1.39 | 1.41 | 1.39 | 1.39 | 252.1M |
| 2024-11-28 | 1.39 | 1.40 | 1.39 | 1.39 | 180.9M |
| 2024-11-27 | 1.38 | 1.40 | 1.37 | 1.39 | 281.9M |
| 2024-11-26 | 1.36 | 1.38 | 1.36 | 1.38 | 247.0M |
| 2024-11-25 | 1.37 | 1.38 | 1.36 | 1.37 | 243.5M |
| 2024-11-22 | 1.40 | 1.40 | 1.36 | 1.37 | 267.4M |
| 2024-11-21 | 1.40 | 1.40 | 1.39 | 1.40 | 280.1M |
| 2024-11-20 | 1.40 | 1.41 | 1.39 | 1.40 | 235.8M |
| 2024-11-19 | 1.41 | 1.43 | 1.39 | 1.41 | 343.2M |
| 2024-11-18 | 1.40 | 1.43 | 1.39 | 1.41 | 523.5M |
| 2024-11-15 | 1.38 | 1.40 | 1.37 | 1.39 | 398.5M |
| 2024-11-14 | 1.38 | 1.40 | 1.38 | 1.39 | 347.7M |
| 2024-11-13 | 1.37 | 1.39 | 1.37 | 1.38 | 252.6M |
| 2024-11-12 | 1.38 | 1.40 | 1.37 | 1.38 | 301.4M |
| 2024-11-11 | 1.40 | 1.40 | 1.38 | 1.39 | 255.2M |
| 2024-11-08 | 1.43 | 1.43 | 1.40 | 1.41 | 375.7M |
| 2024-11-07 | 1.39 | 1.43 | 1.39 | 1.43 | 379.3M |
| 2024-11-06 | 1.41 | 1.41 | 1.39 | 1.40 | 319.9M |
| 2024-11-05 | 1.39 | 1.41 | 1.39 | 1.41 | 293.3M |
| 2024-11-04 | 1.39 | 1.40 | 1.37 | 1.40 | 232.2M |
| 2024-11-01 | 1.37 | 1.40 | 1.37 | 1.39 | 337.8M |
| 2024-10-31 | 1.38 | 1.39 | 1.36 | 1.37 | 264.2M |
| 2024-10-30 | 1.40 | 1.41 | 1.38 | 1.38 | 224.6M |
| 2024-10-29 | 1.40 | 1.41 | 1.39 | 1.40 | 266.6M |
| 2024-10-28 | 1.41 | 1.41 | 1.39 | 1.40 | 209.9M |
| 2024-10-25 | 1.42 | 1.42 | 1.41 | 1.41 | 214.7M |
| 2024-10-24 | 1.42 | 1.43 | 1.41 | 1.42 | 228.5M |
| 2024-10-23 | 1.41 | 1.43 | 1.41 | 1.42 | 263.5M |
| 2024-10-22 | 1.41 | 1.43 | 1.41 | 1.42 | 234.2M |
| 2024-10-21 | 1.43 | 1.43 | 1.41 | 1.42 | 409.2M |
| 2024-10-18 | 1.43 | 1.45 | 1.40 | 1.44 | 403.8M |
| 2024-10-17 | 1.45 | 1.46 | 1.43 | 1.43 | 306.2M |
| 2024-10-16 | 1.41 | 1.45 | 1.40 | 1.45 | 363.5M |
| 2024-10-15 | 1.44 | 1.46 | 1.41 | 1.41 | 311.5M |
| 2024-10-14 | 1.42 | 1.46 | 1.42 | 1.45 | 574.9M |
| 2024-10-11 | 1.41 | 1.44 | 1.39 | 1.40 | 303.5M |
| 2024-10-10 | 1.36 | 1.44 | 1.36 | 1.41 | 363.7M |
| 2024-10-09 | 1.43 | 1.43 | 1.35 | 1.35 | 333.5M |
| 2024-10-08 | 1.54 | 1.55 | 1.40 | 1.46 | 686.7M |
| 2024-09-30 | 1.39 | 1.43 | 1.35 | 1.42 | 683.6M |
| 2024-09-27 | 1.37 | 1.39 | 1.33 | 1.38 | 155.3M |
| 2024-09-26 | 1.31 | 1.36 | 1.31 | 1.36 | 260.0M |
| 2024-09-25 | 1.30 | 1.33 | 1.30 | 1.31 | 275.9M |
| 2024-09-24 | 1.24 | 1.29 | 1.24 | 1.28 | 285.4M |
| 2024-09-23 | 1.21 | 1.24 | 1.21 | 1.24 | 163.3M |
| 2024-09-20 | 1.21 | 1.22 | 1.20 | 1.22 | 150.6M |
| 2024-09-19 | 1.21 | 1.21 | 1.20 | 1.21 | 157.8M |
| 2024-09-18 | 1.20 | 1.21 | 1.19 | 1.21 | 156.6M |
| 2024-09-13 | 1.20 | 1.21 | 1.19 | 1.19 | 143.3M |
| 2024-09-12 | 1.19 | 1.20 | 1.18 | 1.20 | 171.3M |
| 2024-09-11 | 1.21 | 1.22 | 1.18 | 1.19 | 294.9M |
| 2024-09-10 | 1.21 | 1.22 | 1.20 | 1.22 | 149.7M |
| 2024-09-09 | 1.23 | 1.23 | 1.21 | 1.21 | 282.6M |
| 2024-09-06 | 1.23 | 1.25 | 1.23 | 1.23 | 165.2M |
| 2024-09-05 | 1.23 | 1.23 | 1.22 | 1.23 | 168.9M |
| 2024-09-04 | 1.23 | 1.24 | 1.23 | 1.23 | 220.1M |
| 2024-09-03 | 1.25 | 1.26 | 1.23 | 1.23 | 259.1M |
| 2024-09-02 | 1.25 | 1.27 | 1.24 | 1.26 | 233.8M |
| 2024-08-30 | 1.28 | 1.29 | 1.25 | 1.26 | 420.3M |
| 2024-08-29 | 1.32 | 1.32 | 1.28 | 1.28 | 211.1M |
| 2024-08-28 | 1.33 | 1.34 | 1.32 | 1.33 | 112.4M |
| 2024-08-27 | 1.33 | 1.34 | 1.32 | 1.33 | 102.0M |
| 2024-08-26 | 1.33 | 1.33 | 1.32 | 1.33 | 102.9M |
| 2024-08-23 | 1.32 | 1.33 | 1.31 | 1.33 | 110.6M |
| 2024-08-22 | 1.31 | 1.33 | 1.31 | 1.32 | 133.4M |
| 2024-08-21 | 1.31 | 1.32 | 1.30 | 1.31 | 262.9M |
| 2024-08-20 | 1.31 | 1.32 | 1.31 | 1.32 | 173.7M |
| 2024-08-19 | 1.29 | 1.32 | 1.29 | 1.32 | 203.0M |
| 2024-08-16 | 1.28 | 1.29 | 1.28 | 1.29 | 197.4M |
| 2024-08-15 | 1.26 | 1.28 | 1.26 | 1.28 | 134.8M |
| 2024-08-14 | 1.26 | 1.27 | 1.26 | 1.26 | 250.4M |
| 2024-08-13 | 1.25 | 1.27 | 1.25 | 1.26 | 100.9M |
| 2024-08-12 | 1.26 | 1.26 | 1.25 | 1.26 | 88.3M |
| 2024-08-09 | 1.25 | 1.27 | 1.25 | 1.26 | 134.7M |
| 2024-08-08 | 1.25 | 1.25 | 1.24 | 1.25 | 117.7M |
| 2024-08-07 | 1.25 | 1.26 | 1.25 | 1.25 | 103.4M |
| 2024-08-06 | 1.26 | 1.27 | 1.24 | 1.25 | 199.2M |
| 2024-08-05 | 1.27 | 1.28 | 1.26 | 1.26 | 159.0M |
| 2024-08-02 | 1.27 | 1.28 | 1.27 | 1.27 | 99.0M |
| 2024-08-01 | 1.27 | 1.29 | 1.26 | 1.28 | 182.7M |
| 2024-07-31 | 1.28 | 1.28 | 1.27 | 1.28 | 157.8M |
| 2024-07-30 | 1.28 | 1.29 | 1.27 | 1.28 | 93.0M |
| 2024-07-29 | 1.26 | 1.28 | 1.26 | 1.28 | 114.7M |
| 2024-07-26 | 1.28 | 1.28 | 1.26 | 1.27 | 143.2M |
| 2024-07-25 | 1.29 | 1.30 | 1.27 | 1.28 | 132.7M |
| 2024-07-24 | 1.29 | 1.30 | 1.29 | 1.30 | 154.2M |
| 2024-07-23 | 1.28 | 1.31 | 1.28 | 1.29 | 196.2M |
| 2024-07-22 | 1.30 | 1.30 | 1.28 | 1.28 | 191.1M |
| 2024-07-19 | 1.31 | 1.31 | 1.29 | 1.30 | 141.4M |
| 2024-07-18 | 1.31 | 1.31 | 1.29 | 1.31 | 111.6M |
| 2024-07-17 | 1.30 | 1.31 | 1.29 | 1.31 | 126.1M |
| 2024-07-16 | 1.30 | 1.31 | 1.29 | 1.30 | 155.2M |
| 2024-07-15 | 1.29 | 1.30 | 1.29 | 1.30 | 274.0M |
| 2024-07-12 | 1.26 | 1.29 | 1.26 | 1.29 | 243.1M |
| 2024-07-11 | 1.28 | 1.28 | 1.26 | 1.26 | 208.6M |
| 2024-07-10 | 1.27 | 1.28 | 1.26 | 1.27 | 103.7M |
| 2024-07-09 | 1.25 | 1.27 | 1.24 | 1.27 | 152.5M |
| 2024-07-08 | 1.24 | 1.26 | 1.24 | 1.25 | 125.2M |
| 2024-07-05 | 1.27 | 1.28 | 1.24 | 1.25 | 224.9M |
| 2024-07-04 | 1.27 | 1.28 | 1.27 | 1.27 | 143.0M |
| 2024-07-03 | 1.28 | 1.28 | 1.26 | 1.27 | 251.7M |
| 2024-07-02 | 1.26 | 1.28 | 1.26 | 1.28 | 201.8M |
| 2024-07-01 | 1.25 | 1.27 | 1.24 | 1.26 | 154.6M |
| 2024-06-28 | 1.24 | 1.25 | 1.23 | 1.25 | 140.4M |
| 2024-06-27 | 1.23 | 1.26 | 1.22 | 1.24 | 245.7M |
| 2024-06-26 | 1.22 | 1.23 | 1.22 | 1.23 | 154.7M |
| 2024-06-25 | 1.22 | 1.23 | 1.22 | 1.23 | 310.1M |
| 2024-06-24 | 1.22 | 1.22 | 1.21 | 1.22 | 111.2M |
| 2024-06-21 | 1.22 | 1.22 | 1.21 | 1.22 | 259.3M |
| 2024-06-20 | 1.22 | 1.23 | 1.21 | 1.22 | 267.2M |
| 2024-06-19 | 1.21 | 1.23 | 1.21 | 1.23 | 116.6M |
| 2024-06-18 | 1.21 | 1.22 | 1.20 | 1.21 | 143.1M |
| 2024-06-17 | 1.21 | 1.22 | 1.20 | 1.21 | 112.9M |
| 2024-06-14 | 1.21 | 1.22 | 1.20 | 1.22 | 175.3M |
| 2024-06-13 | 1.21 | 1.22 | 1.20 | 1.21 | 329.2M |
| 2024-06-12 | 1.22 | 1.22 | 1.20 | 1.22 | 121.7M |
| 2024-06-11 | 1.24 | 1.24 | 1.22 | 1.22 | 128.5M |
| 2024-06-07 | 1.23 | 1.24 | 1.23 | 1.24 | 189.2M |
| 2024-06-06 | 1.23 | 1.24 | 1.23 | 1.23 | 105.4M |
| 2024-06-05 | 1.25 | 1.25 | 1.23 | 1.23 | 125.6M |
| 2024-06-04 | 1.24 | 1.25 | 1.24 | 1.25 | 97.4M |
| 2024-06-03 | 1.25 | 1.25 | 1.23 | 1.24 | 194.5M |
| 2024-05-31 | 1.25 | 1.26 | 1.25 | 1.25 | 114.6M |
| 2024-05-30 | 1.26 | 1.27 | 1.24 | 1.25 | 143.2M |
| 2024-05-29 | 1.27 | 1.28 | 1.26 | 1.26 | 179.1M |
| 2024-05-28 | 1.28 | 1.28 | 1.27 | 1.27 | 134.2M |
| 2024-05-27 | 1.26 | 1.28 | 1.26 | 1.28 | 359.8M |
| 2024-05-24 | 1.27 | 1.28 | 1.26 | 1.26 | 203.7M |
| 2024-05-23 | 1.28 | 1.28 | 1.27 | 1.27 | 233.2M |
| 2024-05-22 | 1.27 | 1.29 | 1.27 | 1.28 | 267.0M |
| 2024-05-21 | 1.26 | 1.28 | 1.26 | 1.27 | 207.5M |
| 2024-05-20 | 1.27 | 1.28 | 1.26 | 1.26 | 200.2M |
| 2024-05-17 | 1.25 | 1.27 | 1.25 | 1.27 | 294.7M |
| 2024-05-16 | 1.23 | 1.26 | 1.23 | 1.26 | 253.4M |
| 2024-05-15 | 1.23 | 1.24 | 1.23 | 1.23 | 84.6M |
| 2024-05-14 | 1.24 | 1.25 | 1.23 | 1.24 | 111.5M |
| 2024-05-13 | 1.23 | 1.24 | 1.22 | 1.24 | 127.5M |
| 2024-05-10 | 1.22 | 1.24 | 1.22 | 1.24 | 184.9M |
| 2024-05-09 | 1.22 | 1.22 | 1.21 | 1.22 | 123.5M |
| 2024-05-08 | 1.21 | 1.22 | 1.21 | 1.22 | 79.8M |
| 2024-05-07 | 1.22 | 1.22 | 1.21 | 1.22 | 117.1M |
| 2024-05-06 | 1.23 | 1.23 | 1.21 | 1.22 | 150.4M |
| 2024-04-30 | 1.21 | 1.22 | 1.21 | 1.22 | 140.2M |
| 2024-04-29 | 1.20 | 1.22 | 1.19 | 1.21 | 297.1M |
| 2024-04-26 | 1.21 | 1.22 | 1.19 | 1.20 | 274.8M |
| 2024-04-25 | 1.20 | 1.22 | 1.20 | 1.22 | 152.9M |
| 2024-04-24 | 1.20 | 1.21 | 1.19 | 1.20 | 268.6M |
| 2024-04-23 | 1.20 | 1.22 | 1.20 | 1.20 | 207.1M |
| 2024-04-22 | 1.21 | 1.23 | 1.20 | 1.20 | 211.4M |
| 2024-04-19 | 1.21 | 1.22 | 1.21 | 1.21 | 208.5M |
| 2024-04-18 | 1.20 | 1.23 | 1.20 | 1.22 | 306.8M |
| 2024-04-17 | 1.18 | 1.21 | 1.17 | 1.21 | 247.9M |
| 2024-04-16 | 1.18 | 1.19 | 1.17 | 1.19 | 145.1M |
| 2024-04-15 | 1.16 | 1.18 | 1.16 | 1.18 | 194.1M |
| 2024-04-12 | 1.17 | 1.17 | 1.16 | 1.16 | 115.0M |
| 2024-04-11 | 1.17 | 1.17 | 1.16 | 1.17 | 102.3M |
| 2024-04-10 | 1.17 | 1.18 | 1.17 | 1.17 | 114.2M |
| 2024-04-09 | 1.17 | 1.18 | 1.17 | 1.17 | 330.0M |
| 2024-04-08 | 1.17 | 1.18 | 1.16 | 1.18 | 144.1M |
| 2024-04-03 | 1.17 | 1.18 | 1.16 | 1.17 | 81.6M |
| 2024-04-02 | 1.17 | 1.18 | 1.17 | 1.17 | 129.4M |
| 2024-04-01 | 1.16 | 1.18 | 1.16 | 1.17 | 158.6M |
| 2024-03-29 | 1.16 | 1.17 | 1.15 | 1.16 | 165.1M |
| 2024-03-28 | 1.17 | 1.17 | 1.16 | 1.16 | 225.1M |
| 2024-03-27 | 1.17 | 1.19 | 1.17 | 1.18 | 189.3M |
| 2024-03-26 | 1.16 | 1.17 | 1.16 | 1.17 | 178.5M |
| 2024-03-25 | 1.15 | 1.16 | 1.15 | 1.16 | 237.7M |
| 2024-03-22 | 1.15 | 1.15 | 1.14 | 1.15 | 246.5M |
| 2024-03-21 | 1.15 | 1.16 | 1.14 | 1.15 | 281.3M |
| 2024-03-20 | 1.14 | 1.15 | 1.13 | 1.15 | 152.7M |
| 2024-03-19 | 1.15 | 1.15 | 1.14 | 1.14 | 155.8M |
| 2024-03-18 | 1.15 | 1.15 | 1.14 | 1.15 | 132.3M |
| 2024-03-15 | 1.15 | 1.15 | 1.14 | 1.15 | 145.3M |
| 2024-03-14 | 1.14 | 1.15 | 1.14 | 1.14 | 131.5M |
| 2024-03-13 | 1.15 | 1.15 | 1.14 | 1.14 | 183.4M |
| 2024-03-12 | 1.16 | 1.16 | 1.15 | 1.16 | 372.2M |
| 2024-03-11 | 1.16 | 1.17 | 1.16 | 1.16 | 134.0M |
| 2024-03-08 | 1.17 | 1.17 | 1.16 | 1.17 | 133.4M |
| 2024-03-07 | 1.16 | 1.18 | 1.16 | 1.17 | 167.5M |
| 2024-03-06 | 1.17 | 1.18 | 1.16 | 1.16 | 194.9M |
| 2024-03-05 | 1.15 | 1.18 | 1.15 | 1.18 | 299.1M |
| 2024-03-04 | 1.16 | 1.16 | 1.15 | 1.15 | 181.5M |
| 2024-03-01 | 1.16 | 1.17 | 1.16 | 1.16 | 106.1M |
| 2024-02-29 | 1.15 | 1.16 | 1.15 | 1.16 | 114.3M |
| 2024-02-28 | 1.16 | 1.17 | 1.15 | 1.16 | 174.9M |
| 2024-02-27 | 1.16 | 1.17 | 1.15 | 1.16 | 138.6M |
| 2024-02-26 | 1.19 | 1.19 | 1.16 | 1.16 | 284.2M |
| 2024-02-23 | 1.18 | 1.21 | 1.18 | 1.19 | 212.6M |
| 2024-02-22 | 1.18 | 1.19 | 1.17 | 1.19 | 223.1M |
| 2024-02-21 | 1.15 | 1.19 | 1.15 | 1.18 | 317.4M |
| 2024-02-20 | 1.14 | 1.15 | 1.14 | 1.15 | 198.3M |
| 2024-02-19 | 1.13 | 1.15 | 1.12 | 1.15 | 178.0M |
| 2024-02-08 | 1.12 | 1.12 | 1.11 | 1.12 | 172.5M |
| 2024-02-07 | 1.13 | 1.13 | 1.11 | 1.13 | 293.1M |
| 2024-02-06 | 1.12 | 1.14 | 1.12 | 1.14 | 243.1M |
| 2024-02-05 | 1.11 | 1.13 | 1.10 | 1.13 | 195.3M |
| 2024-02-02 | 1.11 | 1.12 | 1.09 | 1.11 | 185.9M |
| 2024-02-01 | 1.11 | 1.12 | 1.11 | 1.11 | 147.1M |
| 2024-01-31 | 1.11 | 1.12 | 1.11 | 1.12 | 210.8M |
| 2024-01-30 | 1.12 | 1.13 | 1.11 | 1.12 | 217.5M |
| 2024-01-29 | 1.12 | 1.14 | 1.12 | 1.13 | 260.4M |
| 2024-01-26 | 1.10 | 1.12 | 1.10 | 1.12 | 246.2M |
| 2024-01-25 | 1.08 | 1.10 | 1.08 | 1.10 | 229.7M |
| 2024-01-24 | 1.07 | 1.08 | 1.06 | 1.08 | 157.4M |
| 2024-01-23 | 1.06 | 1.07 | 1.06 | 1.07 | 141.9M |
| 2024-01-22 | 1.07 | 1.08 | 1.06 | 1.07 | 208.8M |
| 2024-01-19 | 1.07 | 1.07 | 1.06 | 1.07 | 134.7M |
| 2024-01-18 | 1.06 | 1.07 | 1.04 | 1.07 | 230.7M |
| 2024-01-17 | 1.07 | 1.08 | 1.07 | 1.07 | 185.6M |
| 2024-01-16 | 1.06 | 1.08 | 1.06 | 1.08 | 264.9M |
| 2024-01-15 | 1.06 | 1.07 | 1.05 | 1.06 | 122.8M |
| 2024-01-12 | 1.05 | 1.06 | 1.05 | 1.06 | 159.8M |
| 2024-01-11 | 1.05 | 1.06 | 1.04 | 1.05 | 135.8M |
| 2024-01-10 | 1.05 | 1.06 | 1.05 | 1.05 | 85.8M |
| 2024-01-09 | 1.05 | 1.06 | 1.04 | 1.06 | 146.5M |
| 2024-01-08 | 1.06 | 1.06 | 1.05 | 1.05 | 154.4M |
| 2024-01-05 | 1.05 | 1.07 | 1.04 | 1.06 | 212.9M |
| 2024-01-04 | 1.05 | 1.05 | 1.04 | 1.05 | 109.0M |
| 2024-01-03 | 1.04 | 1.05 | 1.04 | 1.05 | 105.3M |
| 2024-01-02 | 1.04 | 1.05 | 1.04 | 1.04 | 106.5M |