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 | 1.11 | 1.12 | 1.11 | 1.11 | 270.2M |
| 2024-12-30 | 1.11 | 1.12 | 1.10 | 1.11 | 884.8M |
| 2024-12-27 | 1.11 | 1.11 | 1.10 | 1.11 | 285.0M |
| 2024-12-26 | 1.11 | 1.14 | 1.11 | 1.12 | 106.6M |
| 2024-12-25 | 1.12 | 1.13 | 1.11 | 1.11 | 92.1M |
| 2024-12-24 | 1.09 | 1.13 | 1.09 | 1.12 | 172.0M |
| 2024-12-23 | 1.09 | 1.10 | 1.09 | 1.10 | 189.9M |
| 2024-12-20 | 1.09 | 1.10 | 1.09 | 1.09 | 235.6M |
| 2024-12-19 | 1.10 | 1.10 | 1.09 | 1.10 | 151.1M |
| 2024-12-18 | 1.10 | 1.10 | 1.10 | 1.10 | 144.3M |
| 2024-12-17 | 1.10 | 1.10 | 1.10 | 1.10 | 143.2M |
| 2024-12-16 | 1.10 | 1.12 | 1.10 | 1.11 | 123.0M |
| 2024-12-13 | 1.11 | 1.11 | 1.09 | 1.10 | 113.1M |
| 2024-12-12 | 1.11 | 1.12 | 1.10 | 1.12 | 125.5M |
| 2024-12-11 | 1.11 | 1.12 | 1.11 | 1.11 | 100.0M |
| 2024-12-10 | 1.13 | 1.14 | 1.11 | 1.11 | 253.9M |
| 2024-12-09 | 1.10 | 1.11 | 1.10 | 1.10 | 141.9M |
| 2024-12-06 | 1.10 | 1.11 | 1.10 | 1.11 | 178.9M |
| 2024-12-05 | 1.10 | 1.11 | 1.09 | 1.09 | 123.8M |
| 2024-12-04 | 1.09 | 1.10 | 1.09 | 1.10 | 146.1M |
| 2024-12-03 | 1.07 | 1.09 | 1.07 | 1.09 | 85.1M |
| 2024-12-02 | 1.07 | 1.08 | 1.07 | 1.07 | 140.1M |
| 2024-11-29 | 1.07 | 1.07 | 1.06 | 1.06 | 71.7M |
| 2024-11-28 | 1.08 | 1.08 | 1.07 | 1.07 | 47.0M |
| 2024-11-27 | 1.07 | 1.08 | 1.06 | 1.08 | 49.9M |
| 2024-11-26 | 1.08 | 1.08 | 1.07 | 1.07 | 56.2M |
| 2024-11-25 | 1.08 | 1.09 | 1.08 | 1.08 | 86.6M |
| 2024-11-22 | 1.10 | 1.10 | 1.07 | 1.07 | 62.0M |
| 2024-11-21 | 1.10 | 1.10 | 1.10 | 1.10 | 50.6M |
| 2024-11-20 | 1.09 | 1.10 | 1.09 | 1.10 | 51.5M |
| 2024-11-19 | 1.10 | 1.10 | 1.09 | 1.10 | 86.6M |
| 2024-11-18 | 1.09 | 1.10 | 1.08 | 1.09 | 158.3M |
| 2024-11-15 | 1.08 | 1.09 | 1.08 | 1.08 | 156.2M |
| 2024-11-14 | 1.09 | 1.10 | 1.08 | 1.08 | 56.6M |
| 2024-11-13 | 1.09 | 1.10 | 1.08 | 1.09 | 140.2M |
| 2024-11-12 | 1.11 | 1.12 | 1.09 | 1.09 | 123.0M |
| 2024-11-11 | 1.12 | 1.12 | 1.10 | 1.11 | 105.3M |
| 2024-11-08 | 1.14 | 1.15 | 1.12 | 1.12 | 202.9M |
| 2024-11-07 | 1.11 | 1.14 | 1.11 | 1.13 | 189.7M |
| 2024-11-06 | 1.13 | 1.14 | 1.11 | 1.11 | 187.8M |
| 2024-11-05 | 1.11 | 1.13 | 1.11 | 1.13 | 217.5M |
| 2024-11-04 | 1.11 | 1.12 | 1.11 | 1.11 | 240.7M |
| 2024-11-01 | 1.10 | 1.12 | 1.10 | 1.11 | 209.0M |
| 2024-10-31 | 1.11 | 1.12 | 1.10 | 1.10 | 197.2M |
| 2024-10-30 | 1.13 | 1.13 | 1.11 | 1.11 | 152.2M |
| 2024-10-29 | 1.15 | 1.15 | 1.13 | 1.13 | 165.3M |
| 2024-10-28 | 1.15 | 1.15 | 1.14 | 1.14 | 112.7M |
| 2024-10-25 | 1.15 | 1.16 | 1.15 | 1.15 | 232.9M |
| 2024-10-24 | 1.14 | 1.15 | 1.13 | 1.15 | 440.6M |
| 2024-10-23 | 1.14 | 1.15 | 1.14 | 1.14 | 194.1M |
| 2024-10-22 | 1.13 | 1.14 | 1.13 | 1.14 | 156.3M |
| 2024-10-21 | 1.13 | 1.14 | 1.12 | 1.13 | 215.3M |
| 2024-10-18 | 1.10 | 1.13 | 1.10 | 1.12 | 295.2M |
| 2024-10-17 | 1.13 | 1.14 | 1.10 | 1.10 | 179.4M |
| 2024-10-16 | 1.11 | 1.12 | 1.11 | 1.12 | 176.4M |
| 2024-10-15 | 1.14 | 1.15 | 1.11 | 1.11 | 180.4M |
| 2024-10-14 | 1.13 | 1.15 | 1.12 | 1.15 | 298.6M |
| 2024-10-11 | 1.15 | 1.15 | 1.10 | 1.11 | 161.1M |
| 2024-10-10 | 1.11 | 1.17 | 1.11 | 1.14 | 313.6M |
| 2024-10-09 | 1.16 | 1.16 | 1.09 | 1.10 | 382.5M |
| 2024-10-08 | 1.24 | 1.25 | 1.13 | 1.17 | 347.7M |
| 2024-09-30 | 1.13 | 1.16 | 1.11 | 1.14 | 538.9M |
| 2024-09-27 | 1.11 | 1.12 | 1.09 | 1.11 | 446.3M |
| 2024-09-26 | 1.07 | 1.10 | 1.07 | 1.10 | 190.5M |
| 2024-09-25 | 1.10 | 1.11 | 1.07 | 1.07 | 243.6M |
| 2024-09-24 | 1.05 | 1.08 | 1.05 | 1.07 | 153.2M |
| 2024-09-23 | 1.03 | 1.04 | 1.03 | 1.04 | 103.4M |
| 2024-09-20 | 1.02 | 1.03 | 1.02 | 1.02 | 67.4M |
| 2024-09-19 | 1.01 | 1.02 | 1.00 | 1.01 | 71.4M |
| 2024-09-18 | 1.00 | 1.01 | 1.00 | 1.00 | 30.3M |
| 2024-09-13 | 0.99 | 1.00 | 0.99 | 0.99 | 79.3M |
| 2024-09-12 | 0.98 | 0.98 | 0.97 | 0.98 | 103.5M |
| 2024-09-11 | 0.98 | 0.98 | 0.96 | 0.97 | 104.7M |
| 2024-09-10 | 0.99 | 0.99 | 0.98 | 0.99 | 76.9M |
| 2024-09-09 | 1.01 | 1.01 | 0.98 | 0.98 | 108.5M |
| 2024-09-06 | 1.02 | 1.02 | 1.01 | 1.01 | 33.7M |
| 2024-09-05 | 1.03 | 1.04 | 1.01 | 1.01 | 107.6M |
| 2024-09-04 | 1.04 | 1.04 | 1.03 | 1.03 | 120.1M |
| 2024-09-03 | 1.06 | 1.07 | 1.05 | 1.05 | 71.8M |
| 2024-09-02 | 1.06 | 1.07 | 1.04 | 1.06 | 87.9M |
| 2024-08-30 | 1.06 | 1.07 | 1.06 | 1.07 | 119.5M |
| 2024-08-29 | 1.06 | 1.06 | 1.05 | 1.06 | 76.5M |
| 2024-08-28 | 1.07 | 1.08 | 1.06 | 1.06 | 72.3M |
| 2024-08-27 | 1.05 | 1.07 | 1.05 | 1.07 | 115.3M |
| 2024-08-26 | 1.05 | 1.06 | 1.05 | 1.05 | 78.6M |
| 2024-08-23 | 1.05 | 1.05 | 1.04 | 1.04 | 90.5M |
| 2024-08-22 | 1.04 | 1.05 | 1.03 | 1.05 | 76.9M |
| 2024-08-21 | 1.04 | 1.04 | 1.03 | 1.04 | 61.7M |
| 2024-08-20 | 1.06 | 1.06 | 1.04 | 1.04 | 94.6M |
| 2024-08-19 | 1.07 | 1.07 | 1.05 | 1.05 | 183.0M |
| 2024-08-16 | 1.06 | 1.07 | 1.06 | 1.07 | 178.7M |
| 2024-08-15 | 1.03 | 1.06 | 1.03 | 1.05 | 232.7M |
| 2024-08-14 | 1.05 | 1.05 | 1.03 | 1.04 | 89.4M |
| 2024-08-13 | 1.05 | 1.05 | 1.04 | 1.05 | 79.8M |
| 2024-08-12 | 1.03 | 1.04 | 1.03 | 1.04 | 82.9M |
| 2024-08-09 | 1.03 | 1.04 | 1.02 | 1.02 | 95.3M |
| 2024-08-08 | 1.03 | 1.03 | 1.01 | 1.02 | 81.9M |
| 2024-08-07 | 1.01 | 1.04 | 1.01 | 1.03 | 94.1M |
| 2024-08-06 | 1.02 | 1.03 | 1.01 | 1.01 | 97.1M |
| 2024-08-05 | 1.03 | 1.05 | 1.00 | 1.01 | 159.8M |
| 2024-08-02 | 1.06 | 1.06 | 1.05 | 1.05 | 95.1M |
| 2024-08-01 | 1.07 | 1.08 | 1.06 | 1.07 | 84.5M |
| 2024-07-31 | 1.04 | 1.07 | 1.04 | 1.07 | 131.9M |
| 2024-07-30 | 1.05 | 1.05 | 1.04 | 1.04 | 59.0M |
| 2024-07-29 | 1.05 | 1.06 | 1.05 | 1.06 | 106.7M |
| 2024-07-26 | 1.05 | 1.06 | 1.04 | 1.04 | 83.7M |
| 2024-07-25 | 1.06 | 1.06 | 1.04 | 1.04 | 93.5M |
| 2024-07-24 | 1.08 | 1.08 | 1.07 | 1.07 | 105.5M |
| 2024-07-23 | 1.09 | 1.10 | 1.08 | 1.08 | 133.7M |
| 2024-07-22 | 1.08 | 1.08 | 1.06 | 1.08 | 178.3M |
| 2024-07-19 | 1.11 | 1.11 | 1.08 | 1.08 | 163.4M |
| 2024-07-18 | 1.10 | 1.12 | 1.10 | 1.12 | 194.0M |
| 2024-07-17 | 1.12 | 1.13 | 1.10 | 1.10 | 311.9M |
| 2024-07-16 | 1.13 | 1.13 | 1.12 | 1.12 | 182.3M |
| 2024-07-15 | 1.13 | 1.15 | 1.13 | 1.14 | 263.3M |
| 2024-07-12 | 1.15 | 1.15 | 1.13 | 1.14 | 156.9M |
| 2024-07-11 | 1.14 | 1.15 | 1.14 | 1.14 | 106.2M |
| 2024-07-10 | 1.17 | 1.17 | 1.13 | 1.14 | 173.3M |
| 2024-07-09 | 1.17 | 1.17 | 1.16 | 1.16 | 167.9M |
| 2024-07-08 | 1.18 | 1.18 | 1.16 | 1.17 | 151.9M |
| 2024-07-05 | 1.21 | 1.22 | 1.19 | 1.19 | 182.7M |
| 2024-07-04 | 1.20 | 1.21 | 1.20 | 1.21 | 107.5M |
| 2024-07-03 | 1.21 | 1.21 | 1.19 | 1.20 | 145.3M |
| 2024-07-02 | 1.21 | 1.22 | 1.20 | 1.20 | 188.8M |
| 2024-07-01 | 1.18 | 1.21 | 1.18 | 1.20 | 126.8M |
| 2024-06-28 | 1.16 | 1.19 | 1.15 | 1.18 | 190.4M |
| 2024-06-27 | 1.18 | 1.19 | 1.16 | 1.16 | 168.8M |
| 2024-06-26 | 1.19 | 1.19 | 1.17 | 1.18 | 165.8M |
| 2024-06-25 | 1.19 | 1.20 | 1.19 | 1.19 | 178.0M |
| 2024-06-24 | 1.19 | 1.20 | 1.18 | 1.19 | 159.5M |
| 2024-06-21 | 1.22 | 1.22 | 1.19 | 1.20 | 172.9M |
| 2024-06-20 | 1.21 | 1.23 | 1.21 | 1.22 | 234.7M |
| 2024-06-19 | 1.19 | 1.21 | 1.19 | 1.20 | 174.6M |
| 2024-06-18 | 1.17 | 1.19 | 1.16 | 1.18 | 160.2M |
| 2024-06-17 | 1.18 | 1.18 | 1.16 | 1.16 | 148.1M |
| 2024-06-14 | 1.17 | 1.19 | 1.17 | 1.18 | 154.0M |
| 2024-06-13 | 1.19 | 1.19 | 1.18 | 1.18 | 112.6M |
| 2024-06-12 | 1.18 | 1.18 | 1.17 | 1.18 | 166.2M |
| 2024-06-11 | 1.23 | 1.24 | 1.17 | 1.18 | 238.9M |
| 2024-06-07 | 1.23 | 1.23 | 1.21 | 1.23 | 149.5M |
| 2024-06-06 | 1.21 | 1.23 | 1.21 | 1.22 | 204.0M |
| 2024-06-05 | 1.22 | 1.22 | 1.20 | 1.20 | 141.2M |
| 2024-06-04 | 1.21 | 1.22 | 1.19 | 1.22 | 137.6M |
| 2024-06-03 | 1.22 | 1.23 | 1.21 | 1.22 | 198.9M |
| 2024-05-31 | 1.21 | 1.22 | 1.20 | 1.21 | 134.3M |
| 2024-05-30 | 1.24 | 1.24 | 1.20 | 1.20 | 187.1M |
| 2024-05-29 | 1.24 | 1.25 | 1.23 | 1.24 | 155.3M |
| 2024-05-28 | 1.23 | 1.25 | 1.22 | 1.24 | 274.0M |
| 2024-05-27 | 1.19 | 1.22 | 1.18 | 1.22 | 196.7M |
| 2024-05-24 | 1.18 | 1.19 | 1.17 | 1.17 | 81.9M |
| 2024-05-23 | 1.19 | 1.19 | 1.18 | 1.18 | 98.8M |
| 2024-05-22 | 1.21 | 1.21 | 1.20 | 1.20 | 83.8M |
| 2024-05-21 | 1.22 | 1.22 | 1.20 | 1.20 | 87.1M |
| 2024-05-20 | 1.20 | 1.22 | 1.20 | 1.22 | 154.3M |
| 2024-05-17 | 1.19 | 1.20 | 1.19 | 1.20 | 159.8M |
| 2024-05-16 | 1.20 | 1.21 | 1.18 | 1.18 | 202.1M |
| 2024-05-15 | 1.20 | 1.20 | 1.19 | 1.20 | 60.8M |
| 2024-05-14 | 1.21 | 1.21 | 1.19 | 1.20 | 163.9M |
| 2024-05-13 | 1.21 | 1.22 | 1.20 | 1.21 | 250.2M |
| 2024-05-10 | 1.19 | 1.20 | 1.18 | 1.20 | 423.1M |
| 2024-05-09 | 1.14 | 1.17 | 1.14 | 1.17 | 143.2M |
| 2024-05-08 | 1.14 | 1.16 | 1.14 | 1.14 | 161.4M |
| 2024-05-07 | 1.12 | 1.14 | 1.12 | 1.14 | 121.0M |
| 2024-05-06 | 1.11 | 1.13 | 1.10 | 1.13 | 76.9M |
| 2024-04-30 | 1.09 | 1.13 | 1.09 | 1.09 | 186.7M |
| 2024-04-29 | 1.09 | 1.10 | 1.08 | 1.09 | 56.7M |
| 2024-04-26 | 1.07 | 1.10 | 1.07 | 1.09 | 61.3M |
| 2024-04-25 | 1.06 | 1.07 | 1.06 | 1.07 | 79.6M |
| 2024-04-24 | 1.06 | 1.07 | 1.06 | 1.07 | 68.1M |
| 2024-04-23 | 1.07 | 1.07 | 1.05 | 1.05 | 68.4M |
| 2024-04-22 | 1.06 | 1.08 | 1.06 | 1.07 | 62.9M |
| 2024-04-19 | 1.06 | 1.06 | 1.05 | 1.06 | 66.0M |
| 2024-04-18 | 1.04 | 1.06 | 1.03 | 1.06 | 90.4M |
| 2024-04-17 | 1.03 | 1.04 | 1.03 | 1.04 | 80.8M |
| 2024-04-16 | 1.03 | 1.04 | 1.03 | 1.03 | 78.6M |
| 2024-04-15 | 1.04 | 1.05 | 1.03 | 1.04 | 72.0M |
| 2024-04-12 | 1.05 | 1.05 | 1.04 | 1.04 | 39.6M |
| 2024-04-11 | 1.04 | 1.05 | 1.03 | 1.05 | 53.2M |
| 2024-04-10 | 1.02 | 1.05 | 1.02 | 1.04 | 72.4M |
| 2024-04-09 | 1.02 | 1.03 | 1.02 | 1.02 | 36.8M |
| 2024-04-08 | 1.01 | 1.03 | 1.01 | 1.02 | 47.4M |
| 2024-04-03 | 1.02 | 1.03 | 1.02 | 1.02 | 45.0M |
| 2024-04-02 | 1.01 | 1.03 | 1.01 | 1.02 | 77.4M |
| 2024-04-01 | 1.01 | 1.01 | 1.00 | 1.01 | 52.1M |
| 2024-03-29 | 1.00 | 1.01 | 1.00 | 1.01 | 27.4M |
| 2024-03-28 | 1.00 | 1.00 | 0.98 | 1.00 | 95.4M |
| 2024-03-27 | 1.00 | 1.02 | 1.00 | 1.00 | 76.0M |
| 2024-03-26 | 1.02 | 1.02 | 1.00 | 1.01 | 78.7M |
| 2024-03-25 | 1.03 | 1.04 | 1.01 | 1.02 | 91.3M |
| 2024-03-22 | 1.06 | 1.06 | 1.03 | 1.03 | 68.7M |
| 2024-03-21 | 1.07 | 1.08 | 1.06 | 1.07 | 66.8M |
| 2024-03-20 | 1.05 | 1.07 | 1.05 | 1.06 | 62.7M |
| 2024-03-19 | 1.07 | 1.08 | 1.05 | 1.05 | 67.9M |
| 2024-03-18 | 1.07 | 1.08 | 1.07 | 1.07 | 50.1M |
| 2024-03-15 | 1.08 | 1.08 | 1.06 | 1.07 | 72.4M |
| 2024-03-14 | 1.08 | 1.09 | 1.07 | 1.08 | 70.7M |
| 2024-03-13 | 1.07 | 1.09 | 1.07 | 1.08 | 98.2M |
| 2024-03-12 | 1.07 | 1.08 | 1.06 | 1.07 | 92.0M |
| 2024-03-11 | 1.08 | 1.09 | 1.06 | 1.07 | 87.8M |
| 2024-03-08 | 1.05 | 1.08 | 1.05 | 1.08 | 54.7M |
| 2024-03-07 | 1.04 | 1.07 | 1.04 | 1.05 | 94.9M |
| 2024-03-06 | 1.04 | 1.05 | 1.04 | 1.05 | 47.7M |
| 2024-03-05 | 1.05 | 1.05 | 1.03 | 1.04 | 50.9M |
| 2024-03-04 | 1.04 | 1.06 | 1.04 | 1.05 | 61.9M |
| 2024-03-01 | 1.04 | 1.05 | 1.03 | 1.04 | 54.7M |
| 2024-02-29 | 1.03 | 1.05 | 1.03 | 1.05 | 57.0M |
| 2024-02-28 | 1.05 | 1.05 | 1.03 | 1.04 | 80.2M |
| 2024-02-27 | 1.05 | 1.05 | 1.04 | 1.04 | 65.7M |
| 2024-02-26 | 1.06 | 1.08 | 1.05 | 1.05 | 75.7M |
| 2024-02-23 | 1.07 | 1.09 | 1.06 | 1.06 | 115.5M |
| 2024-02-22 | 1.03 | 1.06 | 1.03 | 1.06 | 107.8M |
| 2024-02-21 | 1.02 | 1.04 | 1.02 | 1.03 | 106.6M |
| 2024-02-20 | 1.01 | 1.02 | 1.00 | 1.02 | 84.2M |
| 2024-02-19 | 0.99 | 1.00 | 0.99 | 1.00 | 62.7M |
| 2024-02-08 | 1.00 | 1.00 | 0.98 | 0.99 | 30.8M |
| 2024-02-07 | 1.00 | 1.00 | 0.99 | 0.99 | 36.9M |
| 2024-02-06 | 0.97 | 1.00 | 0.97 | 0.99 | 44.6M |
| 2024-02-05 | 0.97 | 0.98 | 0.96 | 0.97 | 56.2M |
| 2024-02-02 | 0.98 | 0.99 | 0.96 | 0.97 | 46.2M |
| 2024-02-01 | 0.97 | 0.98 | 0.97 | 0.98 | 39.1M |
| 2024-01-31 | 0.97 | 0.99 | 0.97 | 0.97 | 41.0M |
| 2024-01-30 | 1.00 | 1.00 | 0.98 | 0.98 | 34.2M |
| 2024-01-29 | 1.00 | 1.01 | 1.00 | 1.00 | 41.7M |
| 2024-01-26 | 1.00 | 1.01 | 0.99 | 1.00 | 60.8M |
| 2024-01-25 | 0.98 | 1.00 | 0.98 | 1.00 | 64.3M |
| 2024-01-24 | 0.95 | 0.97 | 0.95 | 0.97 | 39.8M |
| 2024-01-23 | 0.93 | 0.96 | 0.93 | 0.95 | 42.2M |
| 2024-01-22 | 0.96 | 0.96 | 0.92 | 0.93 | 37.1M |
| 2024-01-19 | 0.97 | 0.98 | 0.95 | 0.95 | 31.6M |
| 2024-01-18 | 0.94 | 0.97 | 0.94 | 0.97 | 49.2M |
| 2024-01-17 | 0.98 | 0.99 | 0.95 | 0.95 | 51.3M |
| 2024-01-16 | 1.00 | 1.00 | 0.98 | 0.99 | 48.6M |
| 2024-01-15 | 0.99 | 1.00 | 0.99 | 1.00 | 32.3M |
| 2024-01-12 | 0.98 | 1.00 | 0.98 | 0.99 | 18.6M |
| 2024-01-11 | 0.98 | 0.99 | 0.98 | 0.98 | 27.7M |
| 2024-01-10 | 0.99 | 1.00 | 0.98 | 0.98 | 35.8M |
| 2024-01-09 | 1.00 | 1.00 | 0.98 | 0.99 | 50.6M |
| 2024-01-08 | 1.02 | 1.03 | 1.00 | 1.00 | 62.9M |
| 2024-01-05 | 1.01 | 1.03 | 1.00 | 1.02 | 57.0M |
| 2024-01-04 | 0.99 | 1.01 | 0.99 | 1.00 | 30.4M |
| 2024-01-03 | 0.98 | 0.99 | 0.98 | 0.99 | 20.0M |
| 2024-01-02 | 0.98 | 0.99 | 0.98 | 0.98 | 37.5M |