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
2021-12-31 6.64 6.64 6.60 6.60 0.0M
2021-12-30 6.56 6.61 6.56 6.61 0.1M
2021-12-29 6.60 6.60 6.56 6.56 0.0M
2021-12-28 6.58 6.62 6.58 6.60 0.1M
2021-12-27 6.60 6.60 6.56 6.58 0.1M
2021-12-24 6.58 6.59 6.56 6.56 0.1M
2021-12-23 6.78 6.78 6.61 6.63 0.0M
2021-12-22 6.61 6.61 6.59 6.60 0.1M
2021-12-21 6.56 6.56 6.53 6.55 0.1M
2021-12-20 6.63 6.63 6.52 6.52 0.0M
2021-12-17 6.74 6.74 6.68 6.68 0.1M
2021-12-16 6.74 6.77 6.74 6.77 0.0M
2021-12-15 6.80 6.80 6.77 6.77 0.0M
2021-12-14 6.84 6.84 6.81 6.81 0.1M
2021-12-13 6.84 6.90 6.84 6.86 0.1M
2021-12-10 6.83 6.83 6.79 6.81 0.1M
2021-12-09 6.73 6.83 6.73 6.83 0.1M
2021-12-08 6.60 6.69 6.60 6.69 0.0M
2021-12-07 6.62 6.62 6.58 6.58 0.1M
2021-12-06 6.65 6.68 6.62 6.62 0.0M
2021-12-03 6.60 6.66 6.59 6.66 0.1M
2021-12-02 6.59 6.60 6.57 6.60 0.0M
2021-12-01 6.59 6.59 6.55 6.56 0.1M
2021-11-30 6.63 6.63 6.57 6.57 0.0M
2021-11-29 6.60 6.63 6.60 6.60 0.0M
2021-11-26 6.64 6.65 6.60 6.61 0.0M
2021-11-25 6.68 6.68 6.65 6.65 0.0M
2021-11-24 6.69 6.69 6.69 6.69 0.0M
2021-11-23 6.71 6.71 6.67 6.68 0.0M
2021-11-22 6.68 6.71 6.68 6.71 0.0M
2021-11-19 6.59 6.64 6.58 6.63 0.0M
2021-11-18 6.57 6.59 6.56 6.56 0.0M
2021-11-17 6.61 6.62 6.61 6.62 0.0M
2021-11-16 6.63 6.64 6.61 6.62 0.1M
2021-11-15 6.58 6.60 6.57 6.60 0.0M
2021-11-12 6.65 6.65 6.60 6.61 0.1M
2021-11-11 6.54 6.64 6.54 6.64 0.1M
2021-11-10 6.56 6.56 6.46 6.54 0.1M
2021-11-09 6.59 6.59 6.55 6.59 0.1M
2021-11-08 6.54 6.57 6.54 6.57 0.0M
2021-11-05 6.59 6.61 6.56 6.56 0.0M
2021-11-04 6.55 6.58 6.55 6.58 0.0M
2021-11-03 6.52 6.55 6.49 6.51 0.1M
2021-11-02 6.61 6.61 6.47 6.52 0.1M
2021-11-01 6.52 6.61 6.52 6.60 0.4M
2021-10-29 6.47 6.56 6.46 6.56 0.3M
2021-10-28 6.53 6.56 6.49 6.49 0.0M
2021-10-27 6.58 6.58 6.52 6.53 0.0M
2021-10-26 6.63 6.66 6.60 6.61 0.0M
2021-10-25 6.62 6.64 6.60 6.63 0.0M
2021-10-22 6.55 6.65 6.55 6.62 0.0M
2021-10-21 6.52 6.55 6.51 6.55 0.0M
2021-10-20 6.58 6.59 6.55 6.55 0.1M
2021-10-19 6.49 6.58 6.49 6.58 0.1M
2021-10-18 6.51 6.51 6.44 6.49 0.1M
2021-10-15 6.50 6.57 6.47 6.55 0.2M
2021-10-14 6.55 6.56 6.48 6.50 0.1M
2021-10-13 6.44 6.54 6.43 6.53 0.1M
2021-10-12 6.45 6.47 6.36 6.40 0.1M
2021-10-11 6.54 6.57 6.48 6.48 0.1M
2021-10-08 6.50 6.56 6.50 6.53 0.2M
2021-09-30 6.36 6.46 6.36 6.45 0.1M
2021-09-29 6.38 6.38 6.32 6.36 0.2M
2021-09-28 6.40 6.48 6.39 6.40 0.1M
2021-09-27 6.36 6.51 6.36 6.44 0.1M
2021-09-24 6.33 6.43 6.33 6.36 0.1M
2021-09-23 6.29 6.34 6.29 6.32 0.1M
2021-09-22 6.34 6.34 6.25 6.29 0.0M
2021-09-17 6.26 6.36 6.23 6.35 0.1M
2021-09-16 6.36 6.36 6.26 6.27 0.1M
2021-09-15 6.39 6.40 6.34 6.36 0.1M
2021-09-14 6.48 6.53 6.43 6.43 0.1M
2021-09-13 6.53 6.54 6.43 6.43 0.0M
2021-09-10 6.49 6.54 6.47 6.53 0.0M
2021-09-09 6.52 6.52 6.43 6.49 0.1M
2021-09-08 6.54 6.58 6.49 6.49 0.0M
2021-09-07 6.49 6.54 6.46 6.54 0.1M
2021-09-06 6.30 6.53 6.30 6.52 0.1M
2021-09-03 6.29 6.31 6.27 6.29 0.2M
2021-09-02 6.40 6.40 6.31 6.31 0.1M
2021-09-01 6.30 6.45 6.26 6.38 0.1M
2021-08-31 6.34 6.35 6.29 6.34 0.1M
2021-08-30 6.44 6.44 6.36 6.38 0.0M
2021-08-27 6.47 6.53 6.43 6.44 0.0M
2021-08-26 6.57 6.57 6.45 6.45 0.1M
2021-08-25 6.56 6.58 6.54 6.58 0.0M
2021-08-24 6.58 6.61 6.58 6.58 0.1M
2021-08-23 6.36 6.55 6.36 6.53 0.1M
2021-08-20 6.42 6.45 6.29 6.35 0.1M
2021-08-19 6.52 6.56 6.49 6.50 0.0M
2021-08-18 6.47 6.51 6.45 6.49 0.0M
2021-08-17 6.57 6.57 6.42 6.42 0.1M
2021-08-16 6.63 6.63 6.58 6.60 0.0M
2021-08-13 6.67 6.70 6.61 6.63 0.0M
2021-08-12 6.76 6.76 6.70 6.70 0.0M
2021-08-11 6.81 6.84 6.77 6.78 0.1M
2021-08-10 6.76 6.81 6.73 6.81 0.0M
2021-08-09 6.65 6.79 6.65 6.75 0.0M
2021-08-06 6.72 6.75 6.65 6.71 0.0M
2021-08-05 6.72 6.78 6.72 6.74 0.1M
2021-08-04 6.67 6.81 6.67 6.81 0.1M
2021-08-03 6.66 6.73 6.65 6.68 0.1M
2021-08-02 6.52 6.72 6.47 6.71 0.2M
2021-07-30 6.54 6.56 6.46 6.52 0.4M
2021-07-29 6.42 6.60 6.42 6.58 0.2M
2021-07-28 6.52 6.66 6.20 6.41 0.5M
2021-07-27 7.18 7.23 6.47 6.67 0.6M
2021-07-26 6.88 7.18 6.66 7.18 0.3M
2021-07-23 6.96 6.96 6.87 6.88 0.3M
2021-07-22 7.03 7.04 6.98 6.99 0.1M
2021-07-21 6.95 7.06 6.95 7.04 0.1M
2021-07-20 6.92 6.92 6.89 6.90 0.0M
2021-07-19 6.87 6.94 6.87 6.89 0.2M
2021-07-16 6.93 6.97 6.89 6.91 0.4M
2021-07-15 6.91 6.93 6.89 6.93 0.1M
2021-07-14 6.78 6.99 6.78 6.94 0.2M
2021-07-13 7.00 7.01 6.92 6.97 0.2M
2021-07-12 6.80 7.02 6.80 7.01 0.2M
2021-07-09 6.87 6.87 6.70 6.79 0.2M
2021-07-08 6.90 6.94 6.88 6.88 0.0M
2021-07-07 6.76 6.92 6.76 6.91 0.1M
2021-07-06 6.72 6.76 6.67 6.76 0.1M
2021-07-05 6.77 6.81 6.76 6.78 0.1M
2021-07-02 6.87 6.88 6.77 6.77 0.2M
2021-07-01 7.04 7.06 6.97 6.97 0.1M
2021-06-30 6.97 7.04 6.96 7.02 0.0M
2021-06-29 7.02 7.02 6.94 6.96 0.0M
2021-06-28 6.96 7.04 6.96 7.03 0.2M
2021-06-25 6.82 6.96 6.82 6.95 0.1M
2021-06-24 6.83 6.83 6.79 6.82 0.1M
2021-06-23 6.80 6.85 6.80 6.82 0.1M
2021-06-22 6.72 6.77 6.72 6.76 0.0M
2021-06-21 6.67 6.77 6.67 6.74 0.0M
2021-06-18 6.76 6.76 6.68 6.74 0.1M
2021-06-17 6.65 6.70 6.64 6.67 0.1M
2021-06-16 6.76 6.76 6.59 6.60 0.5M
2021-06-15 6.83 6.83 6.71 6.76 0.0M
2021-06-11 6.89 6.89 6.80 6.83 0.2M
2021-06-10 6.86 6.93 6.86 6.88 0.1M
2021-06-09 6.80 6.84 6.80 6.81 0.0M
2021-06-08 6.82 6.82 6.78 6.81 0.1M
2021-06-07 6.90 6.90 6.86 6.90 0.0M
2021-06-04 6.87 6.98 6.87 6.91 0.1M
2021-06-03 6.90 6.95 6.87 6.87 0.1M
2021-06-02 6.99 6.99 6.90 6.90 0.1M
2021-06-01 6.96 6.99 6.89 6.99 0.2M
2021-05-31 6.92 6.97 6.92 6.97 0.1M
2021-05-28 6.98 6.98 6.89 6.92 0.1M
2021-05-27 6.88 6.95 6.88 6.94 0.0M
2021-05-26 6.97 6.97 6.91 6.94 0.1M
2021-05-25 6.82 6.98 6.82 6.97 0.1M
2021-05-24 6.73 6.76 6.67 6.76 0.1M
2021-05-21 6.83 6.83 6.72 6.74 0.1M
2021-05-20 6.76 6.80 6.76 6.80 0.0M
2021-05-19 6.72 6.77 6.71 6.76 0.1M
2021-05-18 6.77 6.77 6.70 6.73 0.0M
2021-05-17 6.72 6.79 6.72 6.74 0.1M
2021-05-14 6.43 6.62 6.43 6.62 0.1M
2021-05-13 6.44 6.44 6.43 6.43 0.1M
2021-05-12 6.44 6.51 6.44 6.51 0.0M
2021-05-11 6.40 6.47 6.35 6.46 0.0M
2021-05-10 5.96 6.48 5.96 6.43 0.1M
2021-05-07 6.59 6.60 6.44 6.44 0.1M
2021-05-06 6.67 6.69 6.53 6.60 0.1M
2021-04-30 6.76 6.79 6.72 6.74 0.1M
2021-04-29 6.75 6.80 6.71 6.77 0.0M
2021-04-28 6.63 6.73 6.63 6.73 0.0M
2021-04-27 6.59 6.62 6.56 6.62 0.0M
2021-04-26 6.88 6.88 6.62 6.70 0.1M
2021-04-23 6.63 6.69 6.63 6.68 0.1M
2021-04-22 6.56 6.59 6.52 6.56 0.1M
2021-04-21 6.49 6.56 6.49 6.56 0.0M
2021-04-20 6.54 6.57 6.51 6.51 0.1M
2021-04-19 6.30 6.54 6.30 6.54 0.2M
2021-04-16 6.33 6.33 6.25 6.31 0.0M
2021-04-15 6.27 6.29 6.23 6.29 0.1M
2021-04-14 6.28 6.34 6.28 6.34 0.1M
2021-04-13 6.25 6.25 6.22 6.22 0.0M
2021-04-12 6.33 6.35 6.17 6.17 0.0M
2021-04-09 6.38 6.38 6.32 6.33 0.1M
2021-04-08 6.41 6.44 6.41 6.44 0.1M
2021-04-07 6.51 6.51 6.39 6.43 0.0M
2021-04-06 6.54 6.55 6.50 6.52 0.0M
2021-04-02 6.52 6.58 6.51 6.56 0.1M
2021-04-01 6.37 6.48 6.37 6.48 0.4M
2021-03-31 6.41 6.41 6.32 6.37 0.1M
2021-03-30 6.40 6.45 6.35 6.41 0.1M
2021-03-29 6.37 6.42 6.31 6.40 0.9M
2021-03-26 6.26 6.38 6.24 6.37 0.1M
2021-03-25 6.16 6.19 6.09 6.17 0.0M
2021-03-24 6.26 6.30 6.16 6.16 0.0M
2021-03-23 6.34 6.34 6.23 6.27 0.1M
2021-03-22 6.49 6.49 6.26 6.34 0.1M
2021-03-19 6.39 6.50 6.32 6.50 0.0M
2021-03-18 6.46 6.52 6.44 6.49 0.1M
2021-03-17 6.30 6.42 6.23 6.40 0.1M
2021-03-16 6.22 6.31 6.22 6.31 0.4M
2021-03-15 6.30 6.32 6.17 6.20 0.3M
2021-03-12 6.45 6.48 6.39 6.44 0.0M
2021-03-11 6.47 6.67 6.33 6.45 0.1M
2021-03-10 6.30 6.53 6.27 6.47 0.0M
2021-03-09 6.37 6.89 6.10 6.20 0.6M
2021-03-08 6.74 6.77 6.37 6.37 0.3M
2021-03-05 6.69 6.76 6.54 6.71 0.3M
2021-03-04 6.96 6.96 6.68 6.69 0.4M
2021-03-03 6.82 6.97 6.82 6.97 0.3M
2021-03-02 7.01 7.03 6.84 6.88 0.4M
2021-03-01 6.89 6.97 6.85 6.97 0.6M
2021-02-26 6.92 6.92 6.70 6.78 0.4M
2021-02-25 6.96 7.05 6.93 6.93 0.4M
2021-02-24 7.21 7.21 6.87 6.96 0.5M
2021-02-23 7.23 7.27 7.15 7.16 0.3M
2021-02-22 7.53 7.53 7.23 7.23 0.5M
2021-02-19 7.49 7.54 7.34 7.53 0.3M
2021-02-18 7.74 7.83 7.52 7.54 0.3M
2021-02-10 7.54 7.76 7.54 7.73 0.4M
2021-02-09 7.38 7.54 7.35 7.54 0.3M
2021-02-08 7.22 7.35 7.19 7.35 0.2M
2021-02-05 7.27 7.30 7.21 7.21 0.2M
2021-02-04 7.21 7.29 7.16 7.25 0.2M
2021-02-03 7.30 7.35 7.28 7.28 0.2M
2021-02-02 7.14 7.30 7.14 7.29 0.1M
2021-02-01 7.07 7.13 7.04 7.12 0.1M
2021-01-29 7.07 7.07 6.91 6.98 0.1M
2021-01-28 7.27 7.27 7.01 7.01 0.1M
2021-01-27 7.25 7.26 7.19 7.26 0.1M
2021-01-26 7.39 7.39 7.25 7.25 0.1M
2021-01-25 7.33 7.53 7.33 7.43 0.2M
2021-01-22 7.30 7.37 7.23 7.37 0.5M
2021-01-21 7.16 7.34 7.16 7.29 0.1M
2021-01-20 7.01 7.14 7.01 7.13 0.0M
2021-01-19 7.16 7.16 6.98 7.00 0.1M
2021-01-18 6.98 7.18 6.98 7.17 0.1M
2021-01-15 7.10 7.10 6.94 7.09 0.1M
2021-01-14 7.27 7.27 7.07 7.08 0.1M
2021-01-13 7.40 7.40 7.25 7.27 0.1M
2021-01-12 7.08 7.30 7.08 7.29 0.1M
2021-01-11 7.19 7.27 7.12 7.12 0.1M
2021-01-08 7.23 7.32 7.15 7.18 0.1M
2021-01-07 7.07 7.25 7.07 7.22 0.3M
2021-01-06 7.10 7.33 7.01 7.06 0.7M
2021-01-05 6.84 7.09 6.84 7.07 0.5M
2021-01-04 6.71 6.89 6.71 6.88 0.3M