1.32
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 | 1.15 | 1.16 | 1.15 | 1.15 | 67.6M |
| 2024-12-30 | 1.14 | 1.15 | 1.14 | 1.15 | 56.0M |
| 2024-12-27 | 1.19 | 1.19 | 1.13 | 1.14 | 219.9M |
| 2024-12-26 | 1.17 | 1.20 | 1.16 | 1.18 | 225.3M |
| 2024-12-25 | 1.15 | 1.25 | 1.14 | 1.15 | 80.4M |
| 2024-12-24 | 1.12 | 1.15 | 1.12 | 1.15 | 11.2M |
| 2024-12-23 | 1.10 | 1.12 | 1.10 | 1.12 | 9.2M |
| 2024-12-20 | 1.11 | 1.11 | 1.10 | 1.10 | 4.3M |
| 2024-12-19 | 1.11 | 1.11 | 1.10 | 1.11 | 2.0M |
| 2024-12-18 | 1.11 | 1.12 | 1.11 | 1.11 | 2.1M |
| 2024-12-17 | 1.11 | 1.12 | 1.10 | 1.10 | 1.4M |
| 2024-12-16 | 1.11 | 1.12 | 1.11 | 1.11 | 7.9M |
| 2024-12-13 | 1.12 | 1.12 | 1.10 | 1.11 | 2.4M |
| 2024-12-12 | 1.11 | 1.12 | 1.11 | 1.12 | 4.0M |
| 2024-12-11 | 1.10 | 1.12 | 1.10 | 1.11 | 5.9M |
| 2024-12-10 | 1.12 | 1.14 | 1.10 | 1.10 | 6.7M |
| 2024-12-09 | 1.09 | 1.10 | 1.08 | 1.09 | 2.2M |
| 2024-12-06 | 1.08 | 1.09 | 1.08 | 1.09 | 9.1M |
| 2024-12-05 | 1.08 | 1.08 | 1.07 | 1.07 | 0.8M |
| 2024-12-04 | 1.07 | 1.09 | 1.07 | 1.08 | 4.1M |
| 2024-12-03 | 1.06 | 1.08 | 1.06 | 1.08 | 2.0M |
| 2024-12-02 | 1.05 | 1.06 | 1.05 | 1.06 | 3.3M |
| 2024-11-29 | 1.05 | 1.05 | 1.04 | 1.05 | 3.8M |
| 2024-11-28 | 1.06 | 1.06 | 1.05 | 1.05 | 3.1M |
| 2024-11-27 | 1.05 | 1.06 | 1.05 | 1.06 | 1.8M |
| 2024-11-26 | 1.06 | 1.07 | 1.05 | 1.06 | 1.3M |
| 2024-11-25 | 1.07 | 1.07 | 1.06 | 1.06 | 2.7M |
| 2024-11-22 | 1.09 | 1.09 | 1.06 | 1.06 | 4.1M |
| 2024-11-21 | 1.07 | 1.09 | 1.07 | 1.08 | 4.5M |
| 2024-11-20 | 1.08 | 1.09 | 1.08 | 1.08 | 1.1M |
| 2024-11-19 | 1.09 | 1.09 | 1.08 | 1.08 | 1.9M |
| 2024-11-18 | 1.07 | 1.09 | 1.07 | 1.08 | 3.6M |
| 2024-11-15 | 1.06 | 1.07 | 1.06 | 1.07 | 3.1M |
| 2024-11-14 | 1.07 | 1.07 | 1.06 | 1.06 | 7.8M |
| 2024-11-13 | 1.07 | 1.08 | 1.06 | 1.07 | 4.1M |
| 2024-11-12 | 1.09 | 1.10 | 1.07 | 1.07 | 4.3M |
| 2024-11-11 | 1.09 | 1.09 | 1.08 | 1.09 | 5.5M |
| 2024-11-08 | 1.12 | 1.14 | 1.10 | 1.10 | 4.6M |
| 2024-11-07 | 1.09 | 1.11 | 1.09 | 1.11 | 7.1M |
| 2024-11-06 | 1.10 | 1.10 | 1.09 | 1.09 | 6.0M |
| 2024-11-05 | 1.08 | 1.10 | 1.08 | 1.10 | 6.6M |
| 2024-11-04 | 1.09 | 1.09 | 1.08 | 1.08 | 2.9M |
| 2024-11-01 | 1.07 | 1.09 | 1.07 | 1.09 | 5.9M |
| 2024-10-31 | 1.07 | 1.08 | 1.07 | 1.07 | 9.4M |
| 2024-10-30 | 1.09 | 1.09 | 1.07 | 1.07 | 4.2M |
| 2024-10-29 | 1.10 | 1.10 | 1.09 | 1.09 | 6.5M |
| 2024-10-28 | 1.10 | 1.10 | 1.09 | 1.10 | 2.6M |
| 2024-10-25 | 1.11 | 1.11 | 1.10 | 1.10 | 0.9M |
| 2024-10-24 | 1.10 | 1.11 | 1.10 | 1.11 | 2.2M |
| 2024-10-23 | 1.10 | 1.12 | 1.10 | 1.11 | 1.8M |
| 2024-10-22 | 1.09 | 1.11 | 1.09 | 1.10 | 3.0M |
| 2024-10-21 | 1.11 | 1.11 | 1.09 | 1.09 | 2.7M |
| 2024-10-18 | 1.08 | 1.11 | 1.08 | 1.10 | 8.9M |
| 2024-10-17 | 1.10 | 1.11 | 1.08 | 1.08 | 4.6M |
| 2024-10-16 | 1.08 | 1.10 | 1.08 | 1.10 | 4.6M |
| 2024-10-15 | 1.12 | 1.12 | 1.00 | 1.08 | 4.4M |
| 2024-10-14 | 1.07 | 1.11 | 1.07 | 1.11 | 13.3M |
| 2024-10-11 | 1.09 | 1.10 | 1.07 | 1.07 | 7.6M |
| 2024-10-10 | 1.05 | 1.11 | 1.05 | 1.09 | 5.8M |
| 2024-10-09 | 1.10 | 1.10 | 1.04 | 1.05 | 7.3M |
| 2024-10-08 | 1.19 | 1.19 | 1.08 | 1.10 | 10.4M |
| 2024-09-30 | 1.07 | 1.11 | 1.07 | 1.08 | 17.7M |
| 2024-09-27 | 1.06 | 1.08 | 1.05 | 1.06 | 5.4M |
| 2024-09-26 | 1.05 | 1.06 | 1.04 | 1.06 | 2.9M |
| 2024-09-25 | 1.03 | 1.06 | 1.03 | 1.04 | 4.6M |
| 2024-09-24 | 1.00 | 1.03 | 1.00 | 1.03 | 6.2M |
| 2024-09-23 | 0.98 | 1.00 | 0.98 | 1.00 | 3.3M |
| 2024-09-20 | 0.98 | 0.99 | 0.98 | 0.98 | 3.1M |
| 2024-09-19 | 0.97 | 0.98 | 0.97 | 0.98 | 2.5M |
| 2024-09-18 | 0.97 | 0.97 | 0.97 | 0.97 | 3.4M |
| 2024-09-13 | 0.95 | 0.97 | 0.95 | 0.96 | 3.4M |
| 2024-09-12 | 0.94 | 0.96 | 0.94 | 0.95 | 2.2M |
| 2024-09-11 | 0.95 | 0.95 | 0.93 | 0.94 | 7.2M |
| 2024-09-10 | 0.95 | 0.96 | 0.95 | 0.96 | 4.6M |
| 2024-09-09 | 0.97 | 0.97 | 0.95 | 0.95 | 11.0M |
| 2024-09-06 | 0.98 | 0.98 | 0.97 | 0.97 | 2.7M |
| 2024-09-05 | 0.98 | 0.99 | 0.97 | 0.97 | 13.5M |
| 2024-09-04 | 0.99 | 0.99 | 0.98 | 0.98 | 4.2M |
| 2024-09-03 | 1.01 | 1.01 | 0.99 | 1.00 | 4.0M |
| 2024-09-02 | 1.00 | 1.01 | 1.00 | 1.01 | 8.0M |
| 2024-08-30 | 1.00 | 1.01 | 1.00 | 1.01 | 24.0M |
| 2024-08-29 | 1.00 | 1.01 | 1.00 | 1.00 | 21.5M |
| 2024-08-28 | 1.01 | 1.02 | 1.01 | 1.01 | 26.7M |
| 2024-08-27 | 1.00 | 1.02 | 1.00 | 1.02 | 37.9M |
| 2024-08-26 | 1.00 | 1.00 | 1.00 | 1.00 | 37.3M |
| 2024-08-23 | 0.99 | 1.00 | 0.99 | 1.00 | 41.0M |
| 2024-08-22 | 1.00 | 1.00 | 0.99 | 1.00 | 105.7M |