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 | 1.60 | 1.62 | 1.60 | 1.61 | 663.2M |
| 2024-12-30 | 1.62 | 1.63 | 1.61 | 1.61 | 471.4M |
| 2024-12-27 | 1.65 | 1.65 | 1.64 | 1.64 | 402.9M |
| 2024-12-26 | 1.65 | 1.66 | 1.64 | 1.66 | 596.4M |
| 2024-12-25 | 1.66 | 1.66 | 1.64 | 1.64 | 602.3M |
| 2024-12-24 | 1.67 | 1.67 | 1.63 | 1.64 | 986.5M |
| 2024-12-23 | 1.61 | 1.64 | 1.60 | 1.64 | 1,034.2M |
| 2024-12-20 | 1.60 | 1.60 | 1.57 | 1.58 | 730.3M |
| 2024-12-19 | 1.61 | 1.62 | 1.61 | 1.61 | 962.1M |
| 2024-12-18 | 1.65 | 1.66 | 1.64 | 1.66 | 894.0M |
| 2024-12-17 | 1.65 | 1.66 | 1.64 | 1.65 | 1,206.7M |
| 2024-12-16 | 1.58 | 1.61 | 1.58 | 1.61 | 1,100.1M |
| 2024-12-13 | 1.56 | 1.58 | 1.56 | 1.58 | 982.1M |
| 2024-12-12 | 1.56 | 1.56 | 1.55 | 1.56 | 593.4M |
| 2024-12-11 | 1.53 | 1.53 | 1.53 | 1.53 | 151.6M |
| 2024-12-10 | 1.53 | 1.54 | 1.52 | 1.53 | 438.0M |
| 2024-12-09 | 1.55 | 1.55 | 1.54 | 1.54 | 310.4M |
| 2024-12-06 | 1.54 | 1.54 | 1.54 | 1.54 | 365.8M |
| 2024-12-05 | 1.55 | 1.56 | 1.55 | 1.56 | 729.0M |
| 2024-12-04 | 1.54 | 1.54 | 1.53 | 1.53 | 370.2M |
| 2024-12-03 | 1.53 | 1.53 | 1.52 | 1.53 | 527.8M |
| 2024-12-02 | 1.52 | 1.52 | 1.51 | 1.51 | 297.9M |
| 2024-11-29 | 1.51 | 1.53 | 1.51 | 1.52 | 479.0M |
| 2024-11-28 | 1.52 | 1.52 | 1.51 | 1.51 | 257.9M |
| 2024-11-27 | 1.54 | 1.54 | 1.52 | 1.53 | 486.7M |
| 2024-11-26 | 1.53 | 1.53 | 1.52 | 1.53 | 297.9M |
| 2024-11-25 | 1.54 | 1.54 | 1.53 | 1.53 | 403.2M |
| 2024-11-22 | 1.54 | 1.55 | 1.53 | 1.53 | 416.0M |
| 2024-11-21 | 1.54 | 1.54 | 1.53 | 1.53 | 396.5M |
| 2024-11-20 | 1.56 | 1.56 | 1.55 | 1.55 | 530.2M |
| 2024-11-19 | 1.53 | 1.55 | 1.53 | 1.54 | 993.7M |
| 2024-11-18 | 1.52 | 1.53 | 1.51 | 1.53 | 521.6M |
| 2024-11-15 | 1.54 | 1.55 | 1.53 | 1.53 | 494.1M |
| 2024-11-14 | 1.54 | 1.55 | 1.54 | 1.55 | 604.5M |
| 2024-11-13 | 1.54 | 1.57 | 1.54 | 1.54 | 1,362.5M |
| 2024-11-12 | 1.55 | 1.55 | 1.53 | 1.54 | 809.9M |
| 2024-11-11 | 1.57 | 1.58 | 1.56 | 1.56 | 612.0M |
| 2024-11-08 | 1.58 | 1.58 | 1.57 | 1.57 | 1,057.3M |
| 2024-11-07 | 1.59 | 1.61 | 1.56 | 1.56 | 1,356.9M |
| 2024-11-06 | 1.54 | 1.57 | 1.53 | 1.57 | 1,821.8M |
| 2024-11-05 | 1.51 | 1.52 | 1.51 | 1.51 | 537.8M |
| 2024-11-04 | 1.53 | 1.53 | 1.52 | 1.52 | 592.2M |
| 2024-11-01 | 1.50 | 1.54 | 1.50 | 1.52 | 1,395.3M |
| 2024-10-31 | 1.55 | 1.56 | 1.55 | 1.55 | 949.8M |
| 2024-10-30 | 1.56 | 1.58 | 1.56 | 1.58 | 1,814.2M |
| 2024-10-29 | 1.53 | 1.54 | 1.53 | 1.53 | 801.8M |
| 2024-10-28 | 1.54 | 1.55 | 1.53 | 1.54 | 693.1M |
| 2024-10-25 | 1.54 | 1.54 | 1.52 | 1.52 | 897.2M |
| 2024-10-24 | 1.54 | 1.54 | 1.52 | 1.53 | 1,060.5M |
| 2024-10-23 | 1.57 | 1.57 | 1.55 | 1.55 | 866.7M |
| 2024-10-22 | 1.57 | 1.58 | 1.56 | 1.56 | 1,004.6M |
| 2024-10-21 | 1.58 | 1.58 | 1.56 | 1.56 | 935.6M |
| 2024-10-18 | 1.59 | 1.60 | 1.56 | 1.57 | 1,633.7M |
| 2024-10-17 | 1.57 | 1.60 | 1.57 | 1.59 | 1,278.2M |
| 2024-10-16 | 1.58 | 1.59 | 1.56 | 1.57 | 1,539.8M |
| 2024-10-15 | 1.58 | 1.61 | 1.58 | 1.60 | 1,714.4M |
| 2024-10-14 | 1.56 | 1.56 | 1.55 | 1.56 | 1,117.2M |
| 2024-10-11 | 1.56 | 1.58 | 1.54 | 1.55 | 1,888.5M |
| 2024-10-10 | 1.54 | 1.58 | 1.52 | 1.55 | 3,090.3M |
| 2024-10-09 | 1.49 | 1.52 | 1.48 | 1.52 | 2,172.1M |
| 2024-10-08 | 1.42 | 1.48 | 1.42 | 1.45 | 1,628.8M |
| 2024-09-30 | 1.41 | 1.51 | 1.41 | 1.45 | 2,161.4M |
| 2024-09-27 | 1.52 | 1.52 | 1.47 | 1.48 | 1,886.5M |
| 2024-09-26 | 1.56 | 1.57 | 1.54 | 1.55 | 1,115.4M |
| 2024-09-25 | 1.53 | 1.56 | 1.53 | 1.54 | 1,268.9M |
| 2024-09-24 | 1.56 | 1.56 | 1.53 | 1.56 | 1,093.2M |
| 2024-09-23 | 1.58 | 1.58 | 1.57 | 1.58 | 584.7M |
| 2024-09-20 | 1.58 | 1.58 | 1.56 | 1.56 | 860.5M |
| 2024-09-19 | 1.54 | 1.56 | 1.54 | 1.56 | 749.0M |
| 2024-09-18 | 1.54 | 1.55 | 1.53 | 1.53 | 967.9M |
| 2024-09-13 | 1.55 | 1.56 | 1.54 | 1.55 | 1,252.0M |
| 2024-09-12 | 1.53 | 1.54 | 1.52 | 1.54 | 1,225.2M |
| 2024-09-11 | 1.47 | 1.47 | 1.45 | 1.47 | 759.2M |
| 2024-09-10 | 1.47 | 1.48 | 1.45 | 1.46 | 943.2M |
| 2024-09-09 | 1.44 | 1.47 | 1.43 | 1.47 | 1,239.3M |
| 2024-09-06 | 1.46 | 1.49 | 1.46 | 1.46 | 1,239.8M |
| 2024-09-05 | 1.46 | 1.48 | 1.46 | 1.46 | 1,265.1M |
| 2024-09-04 | 1.50 | 1.50 | 1.44 | 1.45 | 2,226.9M |
| 2024-09-03 | 1.58 | 1.59 | 1.57 | 1.58 | 893.7M |
| 2024-09-02 | 1.56 | 1.58 | 1.56 | 1.57 | 909.2M |
| 2024-08-30 | 1.53 | 1.55 | 1.53 | 1.55 | 717.2M |
| 2024-08-29 | 1.52 | 1.53 | 1.51 | 1.52 | 1,136.6M |
| 2024-08-28 | 1.57 | 1.58 | 1.57 | 1.58 | 404.9M |
| 2024-08-27 | 1.55 | 1.57 | 1.55 | 1.57 | 663.2M |
| 2024-08-26 | 1.58 | 1.59 | 1.58 | 1.58 | 578.0M |
| 2024-08-23 | 1.58 | 1.58 | 1.57 | 1.58 | 664.8M |
| 2024-08-22 | 1.60 | 1.60 | 1.59 | 1.59 | 603.1M |
| 2024-08-21 | 1.58 | 1.60 | 1.58 | 1.60 | 752.1M |
| 2024-08-20 | 1.60 | 1.61 | 1.58 | 1.60 | 1,045.0M |
| 2024-08-19 | 1.59 | 1.61 | 1.56 | 1.56 | 1,529.1M |
| 2024-08-16 | 1.60 | 1.61 | 1.59 | 1.60 | 1,132.7M |
| 2024-08-15 | 1.55 | 1.57 | 1.54 | 1.55 | 1,212.3M |
| 2024-08-14 | 1.52 | 1.53 | 1.51 | 1.53 | 1,241.7M |
| 2024-08-13 | 1.45 | 1.49 | 1.45 | 1.48 | 1,445.3M |
| 2024-08-12 | 1.42 | 1.44 | 1.42 | 1.44 | 1,020.9M |
| 2024-08-09 | 1.43 | 1.43 | 1.40 | 1.41 | 1,183.6M |
| 2024-08-08 | 1.38 | 1.38 | 1.35 | 1.37 | 1,385.7M |
| 2024-08-07 | 1.45 | 1.45 | 1.40 | 1.40 | 1,132.7M |
| 2024-08-06 | 1.40 | 1.43 | 1.39 | 1.41 | 1,913.9M |
| 2024-08-05 | 1.40 | 1.40 | 1.33 | 1.33 | 1,681.4M |
| 2024-08-02 | 1.53 | 1.53 | 1.48 | 1.48 | 1,359.2M |
| 2024-08-01 | 1.59 | 1.60 | 1.58 | 1.59 | 1,042.8M |
| 2024-07-31 | 1.52 | 1.54 | 1.51 | 1.53 | 927.0M |
| 2024-07-30 | 1.52 | 1.55 | 1.51 | 1.52 | 983.1M |
| 2024-07-29 | 1.54 | 1.56 | 1.52 | 1.56 | 986.7M |
| 2024-07-26 | 1.45 | 1.52 | 1.44 | 1.50 | 1,870.3M |
| 2024-07-25 | 1.47 | 1.48 | 1.44 | 1.47 | 1,100.5M |
| 2024-07-24 | 1.55 | 1.56 | 1.52 | 1.52 | 732.3M |
| 2024-07-23 | 1.61 | 1.61 | 1.57 | 1.58 | 709.7M |
| 2024-07-22 | 1.58 | 1.59 | 1.56 | 1.57 | 862.2M |
| 2024-07-19 | 1.63 | 1.64 | 1.61 | 1.62 | 568.9M |
| 2024-07-18 | 1.59 | 1.67 | 1.59 | 1.65 | 953.2M |
| 2024-07-17 | 1.68 | 1.68 | 1.66 | 1.67 | 560.7M |
| 2024-07-16 | 1.73 | 1.73 | 1.69 | 1.70 | 678.6M |
| 2024-07-15 | 1.73 | 1.74 | 1.71 | 1.72 | 690.3M |
| 2024-07-12 | 1.68 | 1.70 | 1.67 | 1.68 | 947.0M |
| 2024-07-11 | 1.75 | 1.77 | 1.74 | 1.77 | 687.9M |
| 2024-07-10 | 1.73 | 1.74 | 1.70 | 1.73 | 545.6M |
| 2024-07-09 | 1.72 | 1.74 | 1.72 | 1.74 | 886.4M |
| 2024-07-08 | 1.66 | 1.70 | 1.66 | 1.70 | 1,137.4M |
| 2024-07-05 | 1.66 | 1.67 | 1.63 | 1.66 | 757.2M |
| 2024-07-04 | 1.70 | 1.71 | 1.65 | 1.66 | 964.6M |
| 2024-07-03 | 1.72 | 1.73 | 1.65 | 1.67 | 1,255.7M |
| 2024-07-02 | 1.72 | 1.73 | 1.69 | 1.70 | 826.7M |
| 2024-07-01 | 1.70 | 1.72 | 1.69 | 1.72 | 548.1M |
| 2024-06-28 | 1.72 | 1.73 | 1.71 | 1.71 | 897.8M |
| 2024-06-27 | 1.70 | 1.70 | 1.68 | 1.68 | 985.5M |
| 2024-06-26 | 1.68 | 1.70 | 1.68 | 1.70 | 949.7M |
| 2024-06-25 | 1.63 | 1.66 | 1.62 | 1.62 | 995.0M |
| 2024-06-24 | 1.67 | 1.70 | 1.64 | 1.68 | 1,208.2M |
| 2024-06-21 | 1.67 | 1.69 | 1.66 | 1.68 | 1,146.2M |
| 2024-06-20 | 1.68 | 1.74 | 1.66 | 1.74 | 1,502.9M |
| 2024-06-19 | 1.73 | 1.73 | 1.67 | 1.68 | 1,240.8M |
| 2024-06-18 | 1.74 | 1.77 | 1.72 | 1.73 | 1,428.9M |
| 2024-06-17 | 1.67 | 1.71 | 1.67 | 1.71 | 1,202.9M |
| 2024-06-14 | 1.62 | 1.66 | 1.61 | 1.66 | 1,010.8M |
| 2024-06-13 | 1.67 | 1.68 | 1.61 | 1.62 | 1,505.7M |
| 2024-06-12 | 1.59 | 1.62 | 1.59 | 1.61 | 738.8M |
| 2024-06-11 | 1.55 | 1.57 | 1.54 | 1.57 | 491.6M |
| 2024-06-07 | 1.54 | 1.55 | 1.53 | 1.55 | 622.0M |
| 2024-06-06 | 1.53 | 1.55 | 1.52 | 1.54 | 739.5M |
| 2024-06-05 | 1.48 | 1.48 | 1.48 | 1.48 | 322.4M |
| 2024-06-04 | 1.48 | 1.48 | 1.46 | 1.46 | 363.7M |
| 2024-06-03 | 1.47 | 1.48 | 1.46 | 1.47 | 485.9M |
| 2024-05-31 | 1.42 | 1.45 | 1.42 | 1.45 | 632.9M |
| 2024-05-30 | 1.46 | 1.46 | 1.45 | 1.45 | 426.2M |
| 2024-05-29 | 1.48 | 1.49 | 1.46 | 1.48 | 609.3M |
| 2024-05-28 | 1.48 | 1.49 | 1.47 | 1.48 | 411.9M |
| 2024-05-27 | 1.45 | 1.47 | 1.45 | 1.46 | 739.6M |
| 2024-05-24 | 1.43 | 1.45 | 1.41 | 1.41 | 801.5M |
| 2024-05-23 | 1.48 | 1.49 | 1.46 | 1.48 | 845.2M |
| 2024-05-22 | 1.47 | 1.49 | 1.43 | 1.46 | 806.7M |
| 2024-05-21 | 1.45 | 1.47 | 1.45 | 1.46 | 655.3M |
| 2024-05-20 | 1.40 | 1.44 | 1.40 | 1.43 | 708.5M |
| 2024-05-17 | 1.40 | 1.41 | 1.39 | 1.41 | 447.4M |
| 2024-05-16 | 1.40 | 1.41 | 1.39 | 1.41 | 714.0M |
| 2024-05-15 | 1.33 | 1.36 | 1.33 | 1.35 | 1,255.7M |
| 2024-05-14 | 1.32 | 1.33 | 1.32 | 1.32 | 234.8M |
| 2024-05-13 | 1.32 | 1.33 | 1.32 | 1.33 | 452.4M |
| 2024-05-10 | 1.31 | 1.32 | 1.31 | 1.32 | 312.7M |
| 2024-05-09 | 1.32 | 1.32 | 1.31 | 1.31 | 257.6M |
| 2024-05-08 | 1.33 | 1.33 | 1.32 | 1.32 | 265.5M |
| 2024-05-07 | 1.34 | 1.34 | 1.33 | 1.33 | 324.7M |
| 2024-05-06 | 1.32 | 1.33 | 1.31 | 1.32 | 373.5M |
| 2024-04-30 | 1.31 | 1.32 | 1.31 | 1.32 | 248.9M |
| 2024-04-29 | 1.34 | 1.34 | 1.32 | 1.32 | 524.2M |
| 2024-04-26 | 1.31 | 1.31 | 1.31 | 1.31 | 483.3M |
| 2024-04-25 | 1.28 | 1.29 | 1.26 | 1.27 | 707.8M |
| 2024-04-24 | 1.31 | 1.32 | 1.30 | 1.31 | 673.1M |
| 2024-04-23 | 1.26 | 1.27 | 1.26 | 1.26 | 483.7M |
| 2024-04-22 | 1.24 | 1.24 | 1.22 | 1.24 | 777.5M |
| 2024-04-19 | 1.28 | 1.29 | 1.26 | 1.27 | 1,021.4M |
| 2024-04-18 | 1.29 | 1.32 | 1.29 | 1.32 | 573.3M |
| 2024-04-17 | 1.33 | 1.33 | 1.31 | 1.32 | 465.4M |
| 2024-04-16 | 1.33 | 1.33 | 1.30 | 1.32 | 768.7M |
| 2024-04-15 | 1.36 | 1.38 | 1.36 | 1.38 | 427.8M |
| 2024-04-12 | 1.36 | 1.39 | 1.35 | 1.39 | 867.5M |
| 2024-04-11 | 1.33 | 1.33 | 1.32 | 1.32 | 252.1M |
| 2024-04-10 | 1.32 | 1.35 | 1.32 | 1.34 | 478.4M |
| 2024-04-09 | 1.34 | 1.34 | 1.32 | 1.32 | 345.8M |
| 2024-04-08 | 1.36 | 1.36 | 1.34 | 1.34 | 275.0M |
| 2024-04-03 | 1.37 | 1.38 | 1.35 | 1.36 | 447.8M |
| 2024-04-02 | 1.39 | 1.39 | 1.38 | 1.39 | 238.8M |
| 2024-04-01 | 1.39 | 1.40 | 1.38 | 1.40 | 412.3M |
| 2024-03-29 | 1.38 | 1.38 | 1.36 | 1.37 | 385.7M |
| 2024-03-28 | 1.40 | 1.40 | 1.38 | 1.39 | 337.2M |
| 2024-03-27 | 1.40 | 1.40 | 1.39 | 1.40 | 362.0M |
| 2024-03-26 | 1.38 | 1.40 | 1.38 | 1.40 | 602.0M |
| 2024-03-25 | 1.35 | 1.39 | 1.35 | 1.38 | 695.4M |
| 2024-03-22 | 1.38 | 1.38 | 1.34 | 1.35 | 722.8M |
| 2024-03-21 | 1.42 | 1.43 | 1.36 | 1.38 | 1,027.6M |
| 2024-03-20 | 1.41 | 1.42 | 1.39 | 1.40 | 463.9M |
| 2024-03-19 | 1.44 | 1.44 | 1.39 | 1.40 | 686.6M |
| 2024-03-18 | 1.41 | 1.44 | 1.41 | 1.44 | 670.2M |
| 2024-03-15 | 1.41 | 1.43 | 1.41 | 1.42 | 685.7M |
| 2024-03-14 | 1.42 | 1.44 | 1.38 | 1.43 | 977.4M |
| 2024-03-13 | 1.50 | 1.50 | 1.41 | 1.42 | 1,315.0M |
| 2024-03-12 | 1.43 | 1.44 | 1.42 | 1.44 | 805.2M |
| 2024-03-11 | 1.37 | 1.42 | 1.36 | 1.41 | 1,171.4M |
| 2024-03-08 | 1.43 | 1.44 | 1.41 | 1.43 | 989.3M |
| 2024-03-07 | 1.40 | 1.40 | 1.35 | 1.37 | 1,495.0M |
| 2024-03-06 | 1.33 | 1.40 | 1.33 | 1.40 | 1,371.2M |
| 2024-03-05 | 1.44 | 1.44 | 1.36 | 1.37 | 1,295.5M |
| 2024-03-04 | 1.42 | 1.45 | 1.41 | 1.44 | 1,125.2M |
| 2024-03-01 | 1.34 | 1.37 | 1.34 | 1.37 | 915.1M |
| 2024-02-29 | 1.32 | 1.33 | 1.32 | 1.33 | 754.3M |
| 2024-02-28 | 1.31 | 1.34 | 1.31 | 1.33 | 727.8M |
| 2024-02-27 | 1.31 | 1.32 | 1.30 | 1.31 | 543.4M |
| 2024-02-26 | 1.31 | 1.33 | 1.31 | 1.31 | 774.9M |
| 2024-02-23 | 1.32 | 1.33 | 1.31 | 1.33 | 795.7M |
| 2024-02-22 | 1.27 | 1.28 | 1.26 | 1.28 | 923.0M |
| 2024-02-21 | 1.23 | 1.24 | 1.23 | 1.23 | 735.1M |
| 2024-02-20 | 1.26 | 1.27 | 1.24 | 1.26 | 662.1M |
| 2024-02-19 | 1.24 | 1.26 | 1.24 | 1.26 | 821.1M |
| 2024-02-08 | 1.25 | 1.26 | 1.24 | 1.26 | 876.4M |
| 2024-02-07 | 1.22 | 1.22 | 1.21 | 1.22 | 515.6M |
| 2024-02-06 | 1.22 | 1.23 | 1.22 | 1.23 | 780.5M |
| 2024-02-05 | 1.21 | 1.21 | 1.21 | 1.21 | 632.7M |
| 2024-02-02 | 1.19 | 1.19 | 1.19 | 1.19 | 506.9M |
| 2024-02-01 | 1.16 | 1.16 | 1.16 | 1.16 | 286.2M |
| 2024-01-31 | 1.17 | 1.18 | 1.17 | 1.17 | 398.3M |
| 2024-01-30 | 1.21 | 1.21 | 1.20 | 1.21 | 519.2M |
| 2024-01-29 | 1.16 | 1.19 | 1.16 | 1.19 | 481.2M |
| 2024-01-26 | 1.17 | 1.18 | 1.17 | 1.17 | 552.3M |
| 2024-01-25 | 1.19 | 1.19 | 1.18 | 1.19 | 584.0M |
| 2024-01-24 | 1.18 | 1.21 | 1.17 | 1.18 | 1,043.5M |
| 2024-01-23 | 1.18 | 1.18 | 1.17 | 1.17 | 675.7M |
| 2024-01-22 | 1.18 | 1.19 | 1.17 | 1.19 | 998.7M |
| 2024-01-19 | 1.14 | 1.15 | 1.14 | 1.15 | 615.1M |
| 2024-01-18 | 1.10 | 1.12 | 1.10 | 1.12 | 368.7M |
| 2024-01-17 | 1.11 | 1.11 | 1.10 | 1.10 | 271.9M |
| 2024-01-16 | 1.11 | 1.12 | 1.10 | 1.10 | 682.8M |
| 2024-01-15 | 1.10 | 1.13 | 1.10 | 1.13 | 303.4M |
| 2024-01-12 | 1.10 | 1.10 | 1.09 | 1.10 | 144.2M |
| 2024-01-11 | 1.10 | 1.11 | 1.10 | 1.10 | 213.8M |
| 2024-01-10 | 1.09 | 1.09 | 1.08 | 1.09 | 97.8M |
| 2024-01-09 | 1.07 | 1.08 | 1.07 | 1.08 | 173.4M |
| 2024-01-08 | 1.04 | 1.05 | 1.04 | 1.04 | 112.7M |
| 2024-01-05 | 1.05 | 1.05 | 1.04 | 1.04 | 95.9M |
| 2024-01-04 | 1.04 | 1.05 | 1.04 | 1.05 | 63.6M |
| 2024-01-03 | 1.05 | 1.05 | 1.05 | 1.05 | 130.4M |
| 2024-01-02 | 1.08 | 1.08 | 1.08 | 1.08 | 114.4M |