30.44
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 | 30.44 | 31.00 | 30.30 | 30.44 | 0.6M |
| 2025-09-25 | 30.92 | 31.10 | 30.40 | 30.72 | 0.7M |
| 2025-09-24 | 31.34 | 31.68 | 30.80 | 30.88 | 0.7M |
| 2025-09-23 | 32.46 | 32.46 | 30.70 | 31.04 | 1.3M |
| 2025-09-22 | 31.96 | 32.50 | 31.58 | 32.04 | 0.8M |
| 2025-09-19 | 34.18 | 34.40 | 31.74 | 31.82 | 2.7M |
| 2025-09-18 | 34.18 | 35.86 | 33.60 | 34.04 | 3.4M |
| 2025-09-17 | 34.80 | 36.26 | 33.42 | 34.00 | 4.3M |
| 2025-09-16 | 37.40 | 40.26 | 33.78 | 34.48 | 12.3M |
| 2025-09-15 | 33.28 | 38.00 | 31.80 | 36.58 | 10.7M |
| 2025-09-12 | 30.90 | 34.60 | 30.70 | 33.08 | 5.0M |
| 2025-09-11 | 31.00 | 31.62 | 30.74 | 30.86 | 1.3M |
| 2025-09-10 | 31.24 | 31.24 | 30.62 | 30.76 | 0.7M |
| 2025-09-09 | 30.78 | 32.20 | 30.62 | 30.86 | 1.2M |
| 2025-09-08 | 33.10 | 33.68 | 30.36 | 30.78 | 3.1M |
| 2025-09-05 | 31.30 | 32.90 | 31.20 | 32.86 | 1.1M |
| 2025-09-04 | 30.50 | 31.20 | 30.50 | 30.92 | 0.3M |
| 2025-09-03 | 31.38 | 31.52 | 30.28 | 30.44 | 1.0M |
| 2025-09-02 | 32.20 | 32.20 | 31.10 | 31.38 | 0.5M |
| 2025-09-01 | 32.06 | 32.82 | 31.50 | 32.20 | 0.8M |
| 2025-08-29 | 32.76 | 32.76 | 32.00 | 32.00 | 0.4M |
| 2025-08-28 | 33.48 | 33.48 | 32.06 | 32.14 | 0.8M |
| 2025-08-27 | 34.14 | 34.98 | 32.76 | 32.84 | 0.9M |
| 2025-08-26 | 34.20 | 34.66 | 33.88 | 34.12 | 0.4M |
| 2025-08-25 | 34.60 | 36.00 | 33.60 | 34.20 | 1.3M |
| 2025-08-22 | 34.18 | 35.40 | 30.00 | 34.54 | 5.5M |
| 2025-08-21 | 39.36 | 40.72 | 38.84 | 40.20 | 1.5M |
| 2025-08-20 | 37.42 | 39.86 | 36.90 | 39.32 | 1.2M |
| 2025-08-19 | 37.92 | 38.32 | 37.40 | 37.44 | 0.5M |
| 2025-08-18 | 37.60 | 38.84 | 37.60 | 37.92 | 0.5M |
| 2025-08-15 | 38.00 | 38.60 | 37.16 | 38.12 | 0.9M |
| 2025-08-14 | 37.96 | 38.80 | 37.64 | 38.52 | 0.6M |
| 2025-08-13 | 38.80 | 39.00 | 37.48 | 37.94 | 1.1M |
| 2025-08-12 | 38.00 | 38.96 | 37.86 | 38.66 | 0.7M |
| 2025-08-11 | 37.92 | 38.30 | 36.90 | 38.00 | 0.7M |
| 2025-08-08 | 37.14 | 38.80 | 37.14 | 37.94 | 0.7M |
| 2025-08-07 | 37.40 | 39.00 | 37.08 | 37.14 | 0.9M |
| 2025-08-06 | 36.62 | 37.86 | 36.24 | 37.40 | 0.6M |
| 2025-08-05 | 35.80 | 36.80 | 35.80 | 36.68 | 0.3M |
| 2025-08-04 | 36.04 | 36.88 | 35.80 | 35.80 | 0.7M |
| 2025-08-01 | 36.80 | 37.30 | 36.05 | 36.05 | 0.5M |
| 2025-07-31 | 37.05 | 37.15 | 36.60 | 36.60 | 0.5M |
| 2025-07-30 | 37.85 | 37.85 | 37.00 | 37.15 | 0.6M |
| 2025-07-29 | 38.05 | 38.30 | 37.30 | 37.85 | 0.8M |
| 2025-07-28 | 39.10 | 39.10 | 37.95 | 38.35 | 0.6M |
| 2025-07-25 | 38.00 | 39.80 | 37.80 | 39.30 | 1.7M |
| 2025-07-24 | 37.70 | 38.40 | 37.50 | 37.75 | 0.5M |
| 2025-07-23 | 38.00 | 38.20 | 37.30 | 37.70 | 0.8M |
| 2025-07-22 | 38.85 | 38.85 | 37.60 | 37.70 | 1.0M |
| 2025-07-21 | 39.10 | 40.25 | 38.75 | 38.85 | 1.2M |
| 2025-07-18 | 40.70 | 41.20 | 39.10 | 39.10 | 1.1M |
| 2025-07-17 | 38.10 | 41.00 | 37.80 | 40.70 | 2.2M |
| 2025-07-16 | 38.80 | 39.10 | 37.30 | 38.10 | 1.4M |
| 2025-07-15 | 35.50 | 38.85 | 35.00 | 38.80 | 3.6M |
| 2025-07-14 | 36.50 | 37.65 | 35.45 | 35.55 | 2.6M |
| 2025-07-11 | 39.60 | 39.80 | 37.00 | 37.20 | 3.1M |
| 2025-07-10 | 40.40 | 41.50 | 39.50 | 39.50 | 1.6M |
| 2025-07-09 | 40.50 | 41.45 | 39.00 | 40.35 | 2.5M |
| 2025-07-08 | 41.05 | 41.85 | 40.00 | 40.50 | 2.3M |
| 2025-07-07 | 41.50 | 43.10 | 41.00 | 41.40 | 2.2M |
| 2025-07-04 | 42.00 | 44.00 | 40.50 | 41.50 | 3.5M |
| 2025-07-03 | 47.55 | 48.80 | 42.25 | 42.35 | 8.0M |
| 2025-07-02 | 40.30 | 47.55 | 40.30 | 47.55 | 14.4M |
| 2025-06-30 | 43.90 | 46.50 | 38.00 | 39.50 | 38.9M |