5.66
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 | 5.91 | 6.16 | 5.64 | 5.66 | 392.9M |
| 2025-09-25 | 5.06 | 5.60 | 5.05 | 5.60 | 97.1M |
| 2025-09-24 | 4.96 | 5.10 | 4.91 | 5.09 | 48.0M |
| 2025-09-23 | 5.18 | 5.19 | 4.89 | 4.98 | 81.3M |
| 2025-09-22 | 5.23 | 5.26 | 5.14 | 5.17 | 35.9M |
| 2025-09-19 | 5.25 | 5.32 | 5.22 | 5.26 | 35.1M |
| 2025-09-18 | 5.41 | 5.44 | 5.19 | 5.25 | 63.0M |
| 2025-09-17 | 5.45 | 5.47 | 5.39 | 5.41 | 51.4M |
| 2025-09-16 | 5.49 | 5.55 | 5.40 | 5.50 | 83.5M |
| 2025-09-15 | 5.37 | 5.45 | 5.31 | 5.44 | 57.0M |
| 2025-09-12 | 5.33 | 5.45 | 5.30 | 5.37 | 48.3M |
| 2025-09-11 | 5.34 | 5.37 | 5.19 | 5.34 | 59.5M |
| 2025-09-10 | 5.17 | 5.48 | 5.15 | 5.34 | 84.6M |
| 2025-09-09 | 5.20 | 5.24 | 5.14 | 5.17 | 35.2M |
| 2025-09-08 | 5.14 | 5.22 | 5.13 | 5.19 | 44.8M |
| 2025-09-05 | 5.01 | 5.20 | 4.93 | 5.18 | 65.7M |
| 2025-09-04 | 5.06 | 5.11 | 4.92 | 5.00 | 54.8M |
| 2025-09-03 | 5.16 | 5.23 | 5.02 | 5.05 | 49.5M |
| 2025-09-02 | 5.32 | 5.33 | 5.13 | 5.15 | 55.2M |
| 2025-09-01 | 5.29 | 5.38 | 5.28 | 5.33 | 35.7M |
| 2025-08-29 | 5.41 | 5.42 | 5.27 | 5.30 | 43.9M |
| 2025-08-28 | 5.32 | 5.42 | 5.21 | 5.41 | 63.4M |
| 2025-08-27 | 5.56 | 5.68 | 5.34 | 5.35 | 81.0M |
| 2025-08-26 | 5.45 | 5.56 | 5.40 | 5.52 | 55.3M |
| 2025-08-25 | 5.46 | 5.51 | 5.41 | 5.48 | 80.0M |
| 2025-08-22 | 5.33 | 5.40 | 5.29 | 5.40 | 66.2M |
| 2025-08-21 | 5.28 | 5.34 | 5.24 | 5.30 | 46.5M |
| 2025-08-20 | 5.26 | 5.30 | 5.20 | 5.29 | 45.4M |
| 2025-08-19 | 5.28 | 5.32 | 5.19 | 5.27 | 65.2M |
| 2025-08-18 | 5.08 | 5.25 | 5.07 | 5.24 | 98.5M |
| 2025-08-15 | 5.01 | 5.08 | 5.00 | 5.07 | 34.0M |
| 2025-08-14 | 5.11 | 5.13 | 5.01 | 5.01 | 45.4M |
| 2025-08-13 | 5.11 | 5.15 | 5.09 | 5.12 | 40.4M |
| 2025-08-12 | 5.12 | 5.14 | 5.08 | 5.11 | 28.0M |
| 2025-08-11 | 5.08 | 5.16 | 5.07 | 5.14 | 34.5M |
| 2025-08-08 | 5.17 | 5.19 | 5.09 | 5.10 | 48.7M |
| 2025-08-07 | 5.18 | 5.22 | 5.15 | 5.19 | 41.0M |
| 2025-08-06 | 5.18 | 5.22 | 5.15 | 5.18 | 44.2M |
| 2025-08-05 | 5.19 | 5.22 | 5.14 | 5.20 | 42.6M |
| 2025-08-04 | 5.20 | 5.22 | 5.11 | 5.19 | 52.1M |
| 2025-08-01 | 5.10 | 5.32 | 5.05 | 5.24 | 96.8M |
| 2025-07-31 | 5.11 | 5.22 | 5.08 | 5.09 | 59.5M |
| 2025-07-30 | 5.09 | 5.17 | 5.05 | 5.12 | 55.2M |
| 2025-07-29 | 5.13 | 5.14 | 5.02 | 5.10 | 41.2M |
| 2025-07-28 | 5.16 | 5.18 | 5.11 | 5.15 | 28.4M |
| 2025-07-25 | 5.14 | 5.19 | 5.11 | 5.17 | 46.1M |
| 2025-07-24 | 5.05 | 5.14 | 5.03 | 5.13 | 44.4M |
| 2025-07-23 | 5.06 | 5.09 | 5.02 | 5.04 | 33.8M |
| 2025-07-22 | 5.11 | 5.12 | 5.04 | 5.07 | 35.8M |
| 2025-07-21 | 5.08 | 5.12 | 5.06 | 5.11 | 28.4M |
| 2025-07-18 | 5.14 | 5.16 | 5.06 | 5.09 | 27.7M |
| 2025-07-17 | 5.10 | 5.12 | 5.05 | 5.12 | 29.9M |
| 2025-07-16 | 5.05 | 5.17 | 5.03 | 5.09 | 47.1M |
| 2025-07-15 | 5.07 | 5.08 | 4.95 | 5.04 | 35.0M |
| 2025-07-14 | 5.14 | 5.18 | 5.04 | 5.06 | 43.4M |
| 2025-07-11 | 5.15 | 5.18 | 5.08 | 5.16 | 41.5M |
| 2025-07-10 | 5.12 | 5.18 | 5.08 | 5.17 | 47.8M |
| 2025-07-09 | 5.01 | 5.22 | 5.00 | 5.15 | 80.7M |
| 2025-07-08 | 4.94 | 5.02 | 4.91 | 5.01 | 30.1M |
| 2025-07-07 | 4.91 | 4.98 | 4.89 | 4.95 | 23.1M |
| 2025-07-04 | 4.97 | 4.99 | 4.91 | 4.92 | 28.7M |
| 2025-07-03 | 4.97 | 5.01 | 4.95 | 4.97 | 19.8M |
| 2025-07-02 | 5.01 | 5.03 | 4.95 | 4.98 | 26.9M |
| 2025-07-01 | 5.10 | 5.12 | 4.97 | 5.04 | 39.6M |
| 2025-06-30 | 5.03 | 5.11 | 5.03 | 5.10 | 33.9M |
| 2025-06-27 | 5.04 | 5.10 | 5.00 | 5.03 | 34.7M |
| 2025-06-26 | 5.07 | 5.15 | 5.02 | 5.03 | 43.8M |
| 2025-06-25 | 5.00 | 5.07 | 4.94 | 5.06 | 46.3M |
| 2025-06-24 | 4.95 | 5.04 | 4.92 | 5.02 | 38.2M |
| 2025-06-23 | 4.78 | 4.94 | 4.77 | 4.92 | 37.4M |
| 2025-06-20 | 5.09 | 5.12 | 4.88 | 4.89 | 53.6M |
| 2025-06-19 | 5.22 | 5.26 | 5.06 | 5.08 | 60.7M |
| 2025-06-18 | 5.37 | 5.37 | 5.20 | 5.26 | 63.7M |
| 2025-06-17 | 5.45 | 5.45 | 5.32 | 5.39 | 88.4M |
| 2025-06-16 | 5.12 | 5.55 | 5.10 | 5.50 | 143.4M |
| 2025-06-13 | 5.21 | 5.35 | 5.16 | 5.22 | 117.4M |
| 2025-06-12 | 5.10 | 5.37 | 5.02 | 5.20 | 97.1M |
| 2025-06-11 | 5.10 | 5.13 | 5.06 | 5.09 | 43.6M |
| 2025-06-10 | 5.15 | 5.18 | 4.98 | 5.10 | 70.1M |
| 2025-06-09 | 4.95 | 5.12 | 4.95 | 5.12 | 76.4M |
| 2025-06-06 | 5.01 | 5.04 | 4.91 | 4.94 | 44.0M |
| 2025-06-05 | 4.98 | 5.08 | 4.93 | 5.02 | 77.9M |
| 2025-06-04 | 4.95 | 4.98 | 4.91 | 4.96 | 38.7M |
| 2025-06-03 | 4.81 | 5.06 | 4.78 | 4.93 | 75.4M |
| 2025-05-30 | 4.87 | 5.00 | 4.79 | 4.81 | 53.5M |
| 2025-05-29 | 4.70 | 5.07 | 4.70 | 4.96 | 82.0M |
| 2025-05-28 | 4.80 | 4.81 | 4.70 | 4.72 | 26.9M |
| 2025-05-27 | 4.86 | 4.86 | 4.77 | 4.80 | 24.2M |
| 2025-05-26 | 4.68 | 4.86 | 4.68 | 4.85 | 41.8M |
| 2025-05-23 | 4.78 | 4.83 | 4.68 | 4.68 | 32.0M |
| 2025-05-22 | 4.82 | 4.89 | 4.76 | 4.78 | 30.5M |
| 2025-05-21 | 4.90 | 4.91 | 4.82 | 4.84 | 28.8M |
| 2025-05-20 | 4.78 | 4.93 | 4.74 | 4.90 | 51.6M |
| 2025-05-19 | 4.75 | 4.79 | 4.67 | 4.78 | 38.9M |
| 2025-05-16 | 4.70 | 4.88 | 4.66 | 4.80 | 54.0M |
| 2025-05-15 | 4.82 | 4.82 | 4.70 | 4.70 | 25.6M |
| 2025-05-14 | 4.78 | 4.85 | 4.75 | 4.82 | 29.7M |
| 2025-05-13 | 4.87 | 4.91 | 4.79 | 4.79 | 33.8M |
| 2025-05-12 | 4.84 | 4.85 | 4.79 | 4.82 | 25.0M |
| 2025-05-09 | 4.90 | 4.91 | 4.79 | 4.80 | 29.6M |
| 2025-05-08 | 4.86 | 4.97 | 4.83 | 4.92 | 40.4M |
| 2025-05-07 | 4.94 | 4.97 | 4.81 | 4.85 | 38.3M |
| 2025-05-06 | 4.81 | 4.90 | 4.78 | 4.90 | 36.2M |
| 2025-04-30 | 4.66 | 4.83 | 4.65 | 4.78 | 46.9M |
| 2025-04-29 | 4.57 | 4.68 | 4.54 | 4.64 | 26.9M |
| 2025-04-28 | 4.61 | 4.65 | 4.54 | 4.57 | 23.6M |
| 2025-04-25 | 4.60 | 4.66 | 4.57 | 4.61 | 28.6M |
| 2025-04-24 | 4.66 | 4.69 | 4.52 | 4.56 | 34.6M |
| 2025-04-23 | 4.70 | 4.76 | 4.65 | 4.68 | 34.3M |
| 2025-04-22 | 4.70 | 4.75 | 4.64 | 4.66 | 23.0M |
| 2025-04-21 | 4.60 | 4.72 | 4.56 | 4.72 | 28.7M |
| 2025-04-18 | 4.62 | 4.64 | 4.52 | 4.60 | 24.5M |
| 2025-04-17 | 4.56 | 4.71 | 4.54 | 4.62 | 31.0M |
| 2025-04-16 | 4.71 | 4.75 | 4.51 | 4.60 | 36.2M |
| 2025-04-15 | 4.67 | 4.76 | 4.64 | 4.71 | 36.2M |
| 2025-04-14 | 4.61 | 4.72 | 4.61 | 4.66 | 41.4M |
| 2025-04-11 | 4.48 | 4.63 | 4.45 | 4.56 | 41.4M |
| 2025-04-10 | 4.48 | 4.60 | 4.46 | 4.51 | 43.4M |
| 2025-04-09 | 4.18 | 4.43 | 3.90 | 4.40 | 65.2M |
| 2025-04-08 | 4.31 | 4.49 | 4.16 | 4.29 | 80.9M |
| 2025-04-07 | 4.75 | 4.76 | 4.57 | 4.57 | 32.1M |
| 2025-04-03 | 4.99 | 5.11 | 4.95 | 5.08 | 34.9M |
| 2025-04-02 | 5.00 | 5.08 | 4.99 | 5.04 | 23.7M |
| 2025-04-01 | 5.05 | 5.08 | 5.00 | 5.03 | 30.4M |
| 2025-03-31 | 5.10 | 5.11 | 4.95 | 5.06 | 43.1M |
| 2025-03-28 | 5.16 | 5.18 | 5.08 | 5.15 | 36.5M |
| 2025-03-27 | 5.13 | 5.18 | 5.05 | 5.15 | 35.4M |
| 2025-03-26 | 5.07 | 5.15 | 5.05 | 5.12 | 28.6M |
| 2025-03-25 | 5.13 | 5.14 | 5.04 | 5.08 | 32.4M |
| 2025-03-24 | 5.21 | 5.22 | 5.03 | 5.14 | 48.7M |
| 2025-03-21 | 5.31 | 5.33 | 5.19 | 5.21 | 46.6M |
| 2025-03-20 | 5.37 | 5.40 | 5.31 | 5.32 | 37.8M |
| 2025-03-19 | 5.44 | 5.44 | 5.34 | 5.37 | 38.3M |
| 2025-03-18 | 5.50 | 5.52 | 5.41 | 5.45 | 40.8M |
| 2025-03-17 | 5.52 | 5.55 | 5.45 | 5.48 | 47.6M |
| 2025-03-14 | 5.37 | 5.52 | 5.34 | 5.49 | 53.2M |
| 2025-03-13 | 5.52 | 5.52 | 5.32 | 5.39 | 59.9M |
| 2025-03-12 | 5.51 | 5.60 | 5.46 | 5.53 | 69.9M |
| 2025-03-11 | 5.32 | 5.48 | 5.30 | 5.48 | 48.3M |
| 2025-03-10 | 5.47 | 5.49 | 5.32 | 5.40 | 55.1M |
| 2025-03-07 | 5.54 | 5.61 | 5.41 | 5.47 | 84.5M |
| 2025-03-06 | 5.32 | 5.62 | 5.30 | 5.56 | 102.5M |
| 2025-03-05 | 5.31 | 5.32 | 5.19 | 5.30 | 50.1M |
| 2025-03-04 | 5.18 | 5.31 | 5.16 | 5.30 | 46.7M |
| 2025-03-03 | 5.22 | 5.35 | 5.18 | 5.23 | 65.4M |
| 2025-02-28 | 5.48 | 5.49 | 5.18 | 5.20 | 83.1M |
| 2025-02-27 | 5.63 | 5.72 | 5.41 | 5.51 | 103.5M |
| 2025-02-26 | 5.65 | 5.71 | 5.59 | 5.64 | 72.7M |
| 2025-02-25 | 5.65 | 5.74 | 5.58 | 5.63 | 72.0M |
| 2025-02-24 | 5.79 | 5.81 | 5.67 | 5.75 | 83.5M |
| 2025-02-21 | 5.86 | 5.86 | 5.65 | 5.84 | 108.3M |
| 2025-02-20 | 5.78 | 5.90 | 5.73 | 5.79 | 95.3M |
| 2025-02-19 | 5.61 | 5.74 | 5.54 | 5.73 | 86.7M |
| 2025-02-18 | 5.93 | 5.94 | 5.56 | 5.58 | 146.7M |
| 2025-02-17 | 5.96 | 6.05 | 5.89 | 5.97 | 142.4M |
| 2025-02-14 | 6.10 | 6.10 | 5.75 | 5.92 | 157.0M |
| 2025-02-13 | 5.96 | 6.18 | 5.83 | 6.10 | 232.5M |
| 2025-02-12 | 5.82 | 5.94 | 5.73 | 5.91 | 171.8M |
| 2025-02-11 | 5.74 | 6.25 | 5.65 | 5.95 | 273.9M |
| 2025-02-10 | 5.65 | 5.75 | 5.63 | 5.74 | 146.4M |
| 2025-02-07 | 5.51 | 5.82 | 5.47 | 5.64 | 212.6M |
| 2025-02-06 | 5.30 | 5.53 | 5.24 | 5.52 | 171.3M |
| 2025-02-05 | 5.19 | 5.39 | 5.16 | 5.34 | 169.1M |
| 2025-01-27 | 5.32 | 5.38 | 5.11 | 5.11 | 124.0M |
| 2025-01-24 | 5.15 | 5.33 | 5.09 | 5.29 | 167.8M |
| 2025-01-23 | 5.22 | 5.41 | 5.13 | 5.19 | 189.4M |
| 2025-01-22 | 5.30 | 5.38 | 5.16 | 5.16 | 193.9M |
| 2025-01-21 | 5.70 | 5.70 | 5.43 | 5.43 | 335.8M |
| 2025-01-20 | 6.37 | 6.58 | 6.03 | 6.03 | 357.2M |
| 2025-01-17 | 6.35 | 6.97 | 6.09 | 6.70 | 564.5M |
| 2025-01-16 | 6.34 | 6.34 | 6.11 | 6.34 | 205.8M |
| 2025-01-15 | 5.76 | 5.76 | 5.76 | 5.76 | 11.7M |
| 2025-01-14 | 5.19 | 5.24 | 5.19 | 5.24 | 31.4M |
| 2025-01-13 | 4.71 | 4.78 | 4.58 | 4.76 | 50.0M |
| 2025-01-10 | 5.00 | 5.09 | 4.79 | 4.80 | 75.7M |
| 2025-01-09 | 4.90 | 5.08 | 4.88 | 5.04 | 77.0M |
| 2025-01-08 | 4.86 | 4.99 | 4.78 | 4.96 | 75.6M |
| 2025-01-07 | 4.80 | 4.90 | 4.77 | 4.88 | 55.4M |
| 2025-01-06 | 4.77 | 4.85 | 4.61 | 4.78 | 52.5M |
| 2025-01-03 | 5.21 | 5.24 | 4.80 | 4.82 | 76.1M |
| 2025-01-02 | 5.17 | 5.34 | 5.12 | 5.19 | 66.5M |