1.15
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 | 1.14 | 1.15 | 1.13 | 1.15 | 16.7M |
| 2025-09-25 | 1.15 | 1.15 | 1.14 | 1.14 | 13.7M |
| 2025-09-24 | 1.15 | 1.15 | 1.15 | 1.15 | 16.0M |
| 2025-09-23 | 1.15 | 1.15 | 1.15 | 1.15 | 22.8M |
| 2025-09-22 | 1.16 | 1.18 | 1.15 | 1.15 | 49.9M |
| 2025-09-19 | 1.16 | 1.17 | 1.16 | 1.17 | 17.1M |
| 2025-09-18 | 1.18 | 1.18 | 1.16 | 1.16 | 12.4M |
| 2025-09-17 | 1.18 | 1.19 | 1.18 | 1.18 | 41.3M |
| 2025-09-16 | 1.18 | 1.19 | 1.18 | 1.18 | 11.3M |
| 2025-09-15 | 1.19 | 1.19 | 1.18 | 1.18 | 12.4M |
| 2025-09-12 | 1.19 | 1.20 | 1.18 | 1.18 | 27.1M |
| 2025-09-11 | 1.18 | 1.19 | 1.17 | 1.19 | 23.2M |
| 2025-09-10 | 1.16 | 1.18 | 1.16 | 1.18 | 19.8M |
| 2025-09-09 | 1.16 | 1.17 | 1.16 | 1.16 | 14.6M |
| 2025-09-08 | 1.16 | 1.16 | 1.15 | 1.16 | 11.7M |
| 2025-09-05 | 1.14 | 1.15 | 1.13 | 1.15 | 15.5M |
| 2025-09-04 | 1.14 | 1.15 | 1.13 | 1.14 | 7.8M |
| 2025-09-03 | 1.15 | 1.15 | 1.14 | 1.14 | 12.1M |
| 2025-09-02 | 1.15 | 1.15 | 1.14 | 1.14 | 18.7M |
| 2025-09-01 | 1.14 | 1.15 | 1.14 | 1.15 | 20.4M |
| 2025-08-29 | 1.15 | 1.15 | 1.14 | 1.14 | 15.4M |
| 2025-08-28 | 1.14 | 1.15 | 1.14 | 1.14 | 17.7M |
| 2025-08-27 | 1.15 | 1.16 | 1.14 | 1.14 | 15.1M |
| 2025-08-26 | 1.16 | 1.16 | 1.15 | 1.15 | 16.5M |
| 2025-08-25 | 1.16 | 1.16 | 1.15 | 1.16 | 20.9M |
| 2025-08-22 | 1.15 | 1.16 | 1.15 | 1.15 | 16.4M |
| 2025-08-21 | 1.15 | 1.16 | 1.15 | 1.15 | 24.1M |
| 2025-08-20 | 1.15 | 1.15 | 1.14 | 1.15 | 37.1M |
| 2025-08-19 | 1.16 | 1.16 | 1.15 | 1.15 | 21.0M |
| 2025-08-18 | 1.16 | 1.16 | 1.15 | 1.15 | 29.2M |
| 2025-08-15 | 1.15 | 1.17 | 1.15 | 1.16 | 17.8M |
| 2025-08-14 | 1.16 | 1.17 | 1.16 | 1.16 | 15.7M |
| 2025-08-13 | 1.15 | 1.16 | 1.15 | 1.16 | 12.6M |
| 2025-08-12 | 1.15 | 1.15 | 1.15 | 1.15 | 14.6M |
| 2025-08-11 | 1.15 | 1.15 | 1.14 | 1.15 | 29.0M |
| 2025-08-08 | 1.15 | 1.15 | 1.15 | 1.15 | 11.7M |
| 2025-08-07 | 1.14 | 1.15 | 1.14 | 1.15 | 4.3M |
| 2025-08-06 | 1.14 | 1.15 | 1.14 | 1.14 | 3.4M |
| 2025-08-05 | 1.13 | 1.14 | 1.13 | 1.14 | 7.8M |
| 2025-08-04 | 1.13 | 1.13 | 1.12 | 1.13 | 5.5M |
| 2025-08-01 | 1.14 | 1.15 | 1.13 | 1.13 | 10.0M |
| 2025-07-31 | 1.16 | 1.16 | 1.14 | 1.14 | 14.4M |
| 2025-07-30 | 1.15 | 1.16 | 1.15 | 1.16 | 13.2M |
| 2025-07-29 | 1.15 | 1.15 | 1.14 | 1.15 | 11.2M |
| 2025-07-28 | 1.15 | 1.16 | 1.14 | 1.15 | 14.3M |
| 2025-07-25 | 1.15 | 1.15 | 1.14 | 1.15 | 8.9M |
| 2025-07-24 | 1.14 | 1.15 | 1.14 | 1.15 | 8.2M |
| 2025-07-23 | 1.14 | 1.25 | 1.14 | 1.14 | 12.8M |
| 2025-07-22 | 1.13 | 1.14 | 1.13 | 1.14 | 19.3M |
| 2025-07-21 | 1.12 | 1.13 | 1.12 | 1.13 | 30.0M |
| 2025-07-18 | 1.12 | 1.12 | 1.12 | 1.12 | 11.2M |
| 2025-07-17 | 1.12 | 1.13 | 1.12 | 1.12 | 5.6M |
| 2025-07-16 | 1.12 | 1.12 | 1.12 | 1.12 | 6.6M |
| 2025-07-15 | 1.12 | 1.12 | 1.11 | 1.12 | 11.2M |
| 2025-07-14 | 1.12 | 1.12 | 1.12 | 1.12 | 8.0M |
| 2025-07-11 | 1.11 | 1.12 | 1.11 | 1.12 | 13.1M |
| 2025-07-10 | 1.10 | 1.11 | 1.10 | 1.11 | 11.6M |
| 2025-07-09 | 1.11 | 1.11 | 1.10 | 1.10 | 11.1M |
| 2025-07-08 | 1.11 | 1.12 | 1.11 | 1.11 | 9.4M |
| 2025-07-07 | 1.11 | 1.11 | 1.10 | 1.11 | 9.9M |
| 2025-07-04 | 1.11 | 1.11 | 1.10 | 1.10 | 11.0M |
| 2025-07-03 | 1.11 | 1.12 | 1.10 | 1.11 | 12.8M |
| 2025-07-02 | 1.09 | 1.11 | 1.09 | 1.11 | 13.1M |
| 2025-07-01 | 1.09 | 1.10 | 1.09 | 1.09 | 4.4M |
| 2025-06-30 | 1.09 | 1.09 | 1.08 | 1.09 | 9.4M |
| 2025-06-27 | 1.10 | 1.10 | 1.09 | 1.09 | 10.6M |
| 2025-06-26 | 1.10 | 1.11 | 1.09 | 1.10 | 10.9M |
| 2025-06-25 | 1.09 | 1.10 | 1.09 | 1.10 | 11.7M |
| 2025-06-24 | 1.08 | 1.09 | 1.08 | 1.09 | 6.4M |
| 2025-06-23 | 1.11 | 1.11 | 1.07 | 1.08 | 26.3M |
| 2025-06-20 | 1.06 | 1.07 | 1.06 | 1.07 | 5.7M |
| 2025-06-19 | 1.07 | 1.08 | 1.05 | 1.06 | 3.9M |
| 2025-06-18 | 1.08 | 1.08 | 1.07 | 1.08 | 8.7M |
| 2025-06-17 | 1.09 | 1.09 | 1.08 | 1.08 | 9.3M |
| 2025-06-16 | 1.08 | 1.08 | 1.07 | 1.08 | 8.5M |
| 2025-06-13 | 1.07 | 1.08 | 1.07 | 1.08 | 9.8M |
| 2025-06-12 | 1.07 | 1.08 | 1.07 | 1.07 | 8.5M |
| 2025-06-11 | 1.06 | 1.07 | 1.06 | 1.07 | 8.1M |
| 2025-06-10 | 1.05 | 1.07 | 1.05 | 1.06 | 32.3M |
| 2025-06-09 | 1.05 | 1.05 | 1.05 | 1.05 | 8.1M |
| 2025-06-06 | 1.04 | 1.05 | 1.00 | 1.05 | 2.4M |
| 2025-06-05 | 1.05 | 1.05 | 1.04 | 1.05 | 1.5M |
| 2025-06-04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.3M |
| 2025-06-03 | 1.03 | 1.04 | 1.03 | 1.04 | 7.8M |
| 2025-05-30 | 1.03 | 1.03 | 1.03 | 1.03 | 3.5M |
| 2025-05-29 | 1.03 | 1.04 | 1.03 | 1.03 | 1.9M |
| 2025-05-28 | 1.03 | 1.03 | 1.03 | 1.03 | 8.0M |
| 2025-05-27 | 1.03 | 1.03 | 1.03 | 1.03 | 3.4M |
| 2025-05-26 | 1.03 | 1.04 | 1.03 | 1.03 | 9.7M |
| 2025-05-23 | 1.03 | 1.04 | 1.03 | 1.03 | 5.8M |
| 2025-05-22 | 1.04 | 1.04 | 1.03 | 1.03 | 3.5M |
| 2025-05-21 | 1.03 | 1.04 | 1.03 | 1.04 | 9.3M |
| 2025-05-20 | 1.02 | 1.03 | 1.02 | 1.03 | 34.1M |
| 2025-05-19 | 1.02 | 1.03 | 1.02 | 1.02 | 28.0M |
| 2025-05-16 | 1.02 | 1.02 | 1.02 | 1.02 | 3.8M |
| 2025-05-15 | 1.03 | 1.03 | 1.02 | 1.02 | 13.9M |
| 2025-05-14 | 1.02 | 1.03 | 1.02 | 1.03 | 30.9M |
| 2025-05-13 | 1.02 | 1.02 | 1.01 | 1.02 | 12.8M |
| 2025-05-12 | 1.02 | 1.02 | 1.01 | 1.02 | 233.4M |