4.19
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 | 4.73 | 4.78 | 4.38 | 4.38 | 105.6M |
| 2024-12-30 | 4.83 | 4.87 | 4.66 | 4.68 | 113.2M |
| 2024-12-27 | 4.80 | 5.28 | 4.74 | 4.95 | 154.5M |
| 2024-12-26 | 4.87 | 5.04 | 4.80 | 4.82 | 120.8M |
| 2024-12-25 | 5.17 | 5.22 | 4.63 | 4.91 | 169.5M |
| 2024-12-24 | 5.35 | 5.61 | 5.07 | 5.28 | 186.8M |
| 2024-12-23 | 5.70 | 5.98 | 5.44 | 5.50 | 216.7M |
| 2024-12-20 | 5.34 | 6.19 | 5.27 | 5.79 | 290.8M |
| 2024-12-19 | 5.35 | 5.50 | 5.23 | 5.36 | 150.7M |
| 2024-12-18 | 5.14 | 5.80 | 5.03 | 5.54 | 240.9M |
| 2024-12-17 | 5.40 | 5.52 | 5.11 | 5.13 | 160.0M |
| 2024-12-16 | 5.68 | 5.90 | 5.42 | 5.47 | 222.3M |
| 2024-12-13 | 5.89 | 6.24 | 5.70 | 5.73 | 327.4M |
| 2024-12-12 | 6.18 | 6.46 | 5.81 | 5.94 | 513.5M |
| 2024-12-11 | 4.88 | 5.88 | 4.85 | 5.88 | 279.6M |
| 2024-12-10 | 5.16 | 5.22 | 4.89 | 4.90 | 117.4M |
| 2024-12-09 | 4.99 | 5.11 | 4.86 | 4.95 | 96.8M |
| 2024-12-06 | 4.83 | 5.06 | 4.75 | 4.97 | 123.1M |
| 2024-12-05 | 4.83 | 4.97 | 4.82 | 4.87 | 84.7M |
| 2024-12-04 | 4.99 | 5.04 | 4.80 | 4.82 | 127.1M |
| 2024-12-03 | 4.70 | 5.18 | 4.62 | 5.06 | 199.4M |
| 2024-12-02 | 4.50 | 4.70 | 4.50 | 4.69 | 98.3M |
| 2024-11-29 | 4.43 | 4.60 | 4.35 | 4.53 | 97.2M |
| 2024-11-28 | 4.52 | 4.65 | 4.49 | 4.50 | 84.1M |
| 2024-11-27 | 4.41 | 4.56 | 4.25 | 4.55 | 86.8M |
| 2024-11-26 | 4.63 | 4.72 | 4.44 | 4.45 | 79.6M |
| 2024-11-25 | 4.73 | 4.83 | 4.50 | 4.66 | 108.4M |
| 2024-11-22 | 4.80 | 5.25 | 4.75 | 4.83 | 176.0M |
| 2024-11-21 | 4.86 | 4.96 | 4.75 | 4.85 | 106.0M |
| 2024-11-20 | 4.70 | 4.98 | 4.66 | 4.90 | 124.4M |
| 2024-11-19 | 4.47 | 4.84 | 4.40 | 4.79 | 133.9M |
| 2024-11-18 | 5.00 | 5.04 | 4.30 | 4.51 | 160.0M |
| 2024-11-15 | 4.96 | 5.40 | 4.85 | 5.09 | 191.6M |
| 2024-11-14 | 5.03 | 5.25 | 4.90 | 4.96 | 122.9M |
| 2024-11-13 | 5.14 | 5.15 | 4.83 | 5.01 | 129.6M |
| 2024-11-12 | 5.29 | 5.45 | 5.12 | 5.21 | 159.5M |
| 2024-11-11 | 5.11 | 5.48 | 5.03 | 5.34 | 210.8M |
| 2024-11-08 | 5.34 | 5.53 | 5.22 | 5.28 | 223.7M |
| 2024-11-07 | 5.28 | 5.47 | 4.99 | 5.32 | 276.3M |
| 2024-11-06 | 5.74 | 5.98 | 5.40 | 5.49 | 363.0M |
| 2024-11-05 | 5.04 | 6.20 | 4.89 | 5.72 | 427.0M |
| 2024-11-04 | 4.63 | 5.55 | 4.63 | 5.23 | 325.0M |
| 2024-11-01 | 5.29 | 5.87 | 4.66 | 4.90 | 594.5M |
| 2024-10-31 | 4.69 | 4.94 | 4.49 | 4.94 | 430.1M |
| 2024-10-30 | 3.42 | 4.12 | 3.38 | 4.12 | 212.9M |
| 2024-10-29 | 3.58 | 3.66 | 3.41 | 3.43 | 154.6M |
| 2024-10-28 | 3.41 | 3.57 | 3.38 | 3.57 | 134.7M |
| 2024-10-25 | 3.30 | 3.45 | 3.30 | 3.41 | 103.6M |
| 2024-10-24 | 3.40 | 3.43 | 3.31 | 3.32 | 98.9M |
| 2024-10-23 | 3.43 | 3.60 | 3.37 | 3.47 | 135.9M |
| 2024-10-22 | 3.60 | 3.60 | 3.37 | 3.47 | 170.0M |
| 2024-10-21 | 3.53 | 3.81 | 3.49 | 3.66 | 224.6M |
| 2024-10-18 | 3.42 | 3.65 | 3.35 | 3.52 | 204.8M |
| 2024-10-17 | 3.38 | 3.63 | 3.34 | 3.45 | 213.0M |
| 2024-10-16 | 3.26 | 3.49 | 3.22 | 3.40 | 171.9M |
| 2024-10-15 | 3.50 | 3.65 | 3.36 | 3.37 | 224.0M |
| 2024-10-14 | 3.06 | 3.59 | 3.00 | 3.53 | 253.1M |
| 2024-10-11 | 3.20 | 3.29 | 2.95 | 3.02 | 154.5M |
| 2024-10-10 | 3.44 | 3.52 | 3.19 | 3.26 | 180.7M |
| 2024-10-09 | 3.85 | 3.98 | 3.27 | 3.30 | 330.9M |
| 2024-10-08 | 3.83 | 3.83 | 3.42 | 3.83 | 278.1M |
| 2024-09-30 | 2.77 | 3.19 | 2.72 | 3.19 | 295.2M |
| 2024-09-27 | 2.54 | 2.76 | 2.51 | 2.66 | 223.9M |
| 2024-09-26 | 2.41 | 2.56 | 2.38 | 2.51 | 196.0M |
| 2024-09-25 | 2.38 | 2.49 | 2.36 | 2.42 | 186.7M |
| 2024-09-24 | 2.27 | 2.49 | 2.23 | 2.40 | 182.3M |
| 2024-09-23 | 2.39 | 2.39 | 2.25 | 2.29 | 114.9M |
| 2024-09-20 | 2.26 | 2.42 | 2.23 | 2.36 | 179.1M |
| 2024-09-19 | 2.22 | 2.27 | 2.17 | 2.26 | 97.9M |
| 2024-09-18 | 2.28 | 2.30 | 2.17 | 2.20 | 85.7M |
| 2024-09-13 | 2.36 | 2.38 | 2.26 | 2.28 | 134.7M |
| 2024-09-12 | 2.47 | 2.48 | 2.37 | 2.38 | 110.6M |
| 2024-09-11 | 2.46 | 2.56 | 2.39 | 2.41 | 130.6M |
| 2024-09-10 | 2.58 | 2.60 | 2.40 | 2.46 | 145.0M |
| 2024-09-09 | 2.54 | 2.69 | 2.54 | 2.56 | 193.3M |
| 2024-09-06 | 2.56 | 2.63 | 2.47 | 2.48 | 160.1M |
| 2024-09-05 | 2.67 | 2.72 | 2.57 | 2.59 | 173.9M |
| 2024-09-04 | 2.82 | 2.90 | 2.59 | 2.71 | 231.9M |
| 2024-09-03 | 2.88 | 3.14 | 2.83 | 2.90 | 322.8M |
| 2024-09-02 | 2.71 | 3.14 | 2.71 | 3.05 | 431.0M |
| 2024-08-30 | 2.54 | 2.75 | 2.53 | 2.62 | 305.3M |
| 2024-08-29 | 2.38 | 2.54 | 2.31 | 2.52 | 220.5M |
| 2024-08-28 | 2.35 | 2.55 | 2.35 | 2.42 | 188.9M |
| 2024-08-27 | 2.54 | 2.57 | 2.32 | 2.34 | 215.1M |
| 2024-08-26 | 2.46 | 2.74 | 2.36 | 2.63 | 301.8M |
| 2024-08-23 | 2.41 | 2.62 | 2.28 | 2.51 | 282.6M |
| 2024-08-22 | 2.40 | 2.52 | 2.36 | 2.48 | 225.9M |
| 2024-08-21 | 2.53 | 2.63 | 2.39 | 2.42 | 294.1M |
| 2024-08-20 | 2.55 | 2.82 | 2.43 | 2.52 | 395.4M |
| 2024-08-19 | 3.10 | 3.21 | 2.88 | 2.88 | 200.5M |
| 2024-08-16 | 3.68 | 4.08 | 3.49 | 3.60 | 615.4M |
| 2024-08-15 | 2.97 | 3.40 | 2.84 | 3.40 | 361.4M |
| 2024-08-14 | 2.29 | 2.83 | 2.22 | 2.83 | 291.6M |
| 2024-08-13 | 2.10 | 2.60 | 2.01 | 2.36 | 295.9M |
| 2024-08-12 | 2.27 | 2.50 | 2.16 | 2.37 | 325.9M |
| 2024-08-09 | 1.73 | 2.08 | 1.71 | 2.08 | 89.5M |
| 2024-08-08 | 1.68 | 1.77 | 1.66 | 1.73 | 27.0M |
| 2024-08-07 | 1.72 | 1.74 | 1.69 | 1.69 | 13.6M |
| 2024-08-06 | 1.70 | 1.73 | 1.69 | 1.72 | 16.4M |
| 2024-08-05 | 1.75 | 1.77 | 1.70 | 1.70 | 29.1M |
| 2024-08-02 | 1.78 | 1.82 | 1.75 | 1.76 | 24.9M |
| 2024-08-01 | 1.77 | 1.79 | 1.75 | 1.77 | 18.5M |
| 2024-07-31 | 1.72 | 1.77 | 1.71 | 1.77 | 21.2M |
| 2024-07-30 | 1.73 | 1.74 | 1.70 | 1.72 | 12.0M |
| 2024-07-29 | 1.70 | 1.74 | 1.66 | 1.72 | 18.4M |
| 2024-07-26 | 1.63 | 1.68 | 1.62 | 1.68 | 16.2M |
| 2024-07-25 | 1.63 | 1.65 | 1.58 | 1.63 | 18.0M |
| 2024-07-24 | 1.65 | 1.69 | 1.64 | 1.64 | 15.6M |
| 2024-07-23 | 1.71 | 1.73 | 1.67 | 1.67 | 13.1M |
| 2024-07-22 | 1.67 | 1.72 | 1.65 | 1.71 | 15.4M |
| 2024-07-19 | 1.68 | 1.72 | 1.67 | 1.68 | 14.7M |
| 2024-07-18 | 1.69 | 1.71 | 1.64 | 1.69 | 18.2M |
| 2024-07-17 | 1.77 | 1.77 | 1.72 | 1.72 | 19.0M |
| 2024-07-16 | 1.77 | 1.79 | 1.75 | 1.77 | 15.8M |
| 2024-07-15 | 1.79 | 1.80 | 1.75 | 1.77 | 17.0M |
| 2024-07-12 | 1.84 | 1.86 | 1.79 | 1.81 | 21.6M |
| 2024-07-11 | 1.78 | 1.86 | 1.77 | 1.84 | 36.4M |
| 2024-07-10 | 1.80 | 1.81 | 1.73 | 1.74 | 24.7M |
| 2024-07-09 | 1.81 | 1.83 | 1.71 | 1.82 | 32.6M |
| 2024-07-08 | 1.84 | 1.87 | 1.78 | 1.83 | 30.4M |
| 2024-07-05 | 1.76 | 1.90 | 1.73 | 1.87 | 42.7M |
| 2024-07-04 | 1.87 | 1.89 | 1.77 | 1.77 | 36.0M |
| 2024-07-03 | 1.79 | 1.90 | 1.79 | 1.89 | 46.6M |
| 2024-07-02 | 1.75 | 1.82 | 1.74 | 1.79 | 23.1M |
| 2024-07-01 | 1.73 | 1.76 | 1.70 | 1.75 | 16.7M |
| 2024-06-28 | 1.73 | 1.81 | 1.72 | 1.74 | 24.3M |
| 2024-06-27 | 1.78 | 1.87 | 1.75 | 1.75 | 36.5M |
| 2024-06-26 | 1.73 | 1.77 | 1.66 | 1.76 | 37.2M |
| 2024-06-25 | 1.81 | 1.82 | 1.70 | 1.73 | 50.4M |
| 2024-06-24 | 1.92 | 1.99 | 1.87 | 1.87 | 58.6M |
| 2024-06-21 | 1.82 | 1.84 | 1.80 | 1.82 | 12.2M |
| 2024-06-20 | 1.89 | 1.91 | 1.83 | 1.83 | 16.5M |
| 2024-06-19 | 1.91 | 1.92 | 1.88 | 1.89 | 13.3M |
| 2024-06-18 | 1.86 | 1.91 | 1.86 | 1.91 | 19.1M |
| 2024-06-17 | 1.88 | 1.89 | 1.85 | 1.86 | 10.0M |
| 2024-06-14 | 1.88 | 1.89 | 1.85 | 1.89 | 14.0M |
| 2024-06-13 | 1.88 | 1.91 | 1.86 | 1.87 | 14.1M |
| 2024-06-12 | 1.84 | 1.90 | 1.84 | 1.88 | 16.9M |
| 2024-06-11 | 1.86 | 1.87 | 1.81 | 1.86 | 20.4M |
| 2024-06-07 | 1.80 | 1.87 | 1.80 | 1.87 | 22.3M |
| 2024-06-06 | 1.85 | 1.89 | 1.76 | 1.78 | 30.3M |
| 2024-06-05 | 1.90 | 1.91 | 1.85 | 1.86 | 18.6M |
| 2024-06-04 | 1.96 | 1.97 | 1.87 | 1.90 | 31.1M |
| 2024-06-03 | 2.04 | 2.08 | 1.97 | 1.98 | 26.7M |
| 2024-05-31 | 1.95 | 2.04 | 1.94 | 2.00 | 22.7M |
| 2024-05-30 | 1.96 | 1.98 | 1.93 | 1.95 | 15.7M |
| 2024-05-29 | 1.98 | 2.01 | 1.95 | 1.96 | 14.3M |
| 2024-05-28 | 1.98 | 2.00 | 1.95 | 1.96 | 13.2M |
| 2024-05-27 | 2.02 | 2.03 | 1.94 | 1.98 | 21.6M |
| 2024-05-24 | 2.03 | 2.05 | 2.00 | 2.01 | 16.2M |
| 2024-05-23 | 2.08 | 2.08 | 2.01 | 2.02 | 17.0M |
| 2024-05-22 | 2.06 | 2.11 | 2.05 | 2.08 | 16.9M |
| 2024-05-21 | 2.08 | 2.08 | 2.04 | 2.05 | 14.0M |
| 2024-05-20 | 2.08 | 2.15 | 2.07 | 2.08 | 19.7M |
| 2024-05-17 | 2.04 | 2.08 | 2.00 | 2.07 | 20.1M |
| 2024-05-16 | 2.00 | 2.06 | 2.00 | 2.04 | 19.3M |
| 2024-05-15 | 1.99 | 2.02 | 1.97 | 1.99 | 14.8M |
| 2024-05-14 | 1.96 | 2.03 | 1.96 | 1.99 | 20.6M |
| 2024-05-13 | 2.06 | 2.06 | 1.98 | 2.00 | 20.3M |
| 2024-05-10 | 2.14 | 2.14 | 2.07 | 2.08 | 14.0M |
| 2024-05-09 | 2.11 | 2.14 | 2.10 | 2.13 | 14.7M |
| 2024-05-08 | 2.15 | 2.15 | 2.09 | 2.09 | 17.2M |
| 2024-05-07 | 2.15 | 2.17 | 2.13 | 2.16 | 17.4M |
| 2024-05-06 | 2.14 | 2.18 | 2.13 | 2.16 | 23.1M |
| 2024-04-30 | 2.13 | 2.16 | 2.08 | 2.12 | 23.8M |
| 2024-04-29 | 2.05 | 2.14 | 2.03 | 2.13 | 31.1M |
| 2024-04-26 | 1.97 | 2.10 | 1.96 | 2.07 | 38.6M |
| 2024-04-25 | 1.96 | 1.99 | 1.93 | 1.94 | 17.3M |
| 2024-04-24 | 1.95 | 1.97 | 1.93 | 1.97 | 16.6M |
| 2024-04-23 | 1.91 | 1.96 | 1.90 | 1.94 | 16.3M |
| 2024-04-22 | 1.90 | 1.93 | 1.86 | 1.90 | 16.2M |
| 2024-04-19 | 1.94 | 1.96 | 1.89 | 1.91 | 19.4M |
| 2024-04-18 | 1.99 | 2.00 | 1.93 | 1.94 | 21.6M |
| 2024-04-17 | 1.85 | 1.99 | 1.85 | 1.99 | 31.0M |
| 2024-04-16 | 2.02 | 2.03 | 1.82 | 1.84 | 39.0M |
| 2024-04-15 | 2.16 | 2.18 | 1.93 | 2.05 | 36.9M |
| 2024-04-12 | 2.19 | 2.23 | 2.16 | 2.17 | 18.1M |
| 2024-04-11 | 2.17 | 2.22 | 2.15 | 2.19 | 19.0M |
| 2024-04-10 | 2.26 | 2.27 | 2.16 | 2.19 | 27.8M |
| 2024-04-09 | 2.27 | 2.31 | 2.24 | 2.27 | 27.5M |
| 2024-04-08 | 2.40 | 2.43 | 2.28 | 2.29 | 54.5M |
| 2024-04-03 | 2.36 | 2.55 | 2.32 | 2.44 | 76.4M |
| 2024-04-02 | 2.37 | 2.39 | 2.32 | 2.34 | 29.8M |
| 2024-04-01 | 2.35 | 2.40 | 2.33 | 2.36 | 39.0M |
| 2024-03-29 | 2.25 | 2.45 | 2.22 | 2.39 | 51.5M |
| 2024-03-28 | 2.17 | 2.27 | 2.16 | 2.24 | 30.2M |
| 2024-03-27 | 2.27 | 2.28 | 2.16 | 2.17 | 26.8M |
| 2024-03-26 | 2.28 | 2.32 | 2.23 | 2.28 | 30.9M |
| 2024-03-25 | 2.38 | 2.41 | 2.29 | 2.30 | 36.0M |
| 2024-03-22 | 2.46 | 2.47 | 2.39 | 2.40 | 37.7M |
| 2024-03-21 | 2.49 | 2.51 | 2.44 | 2.47 | 32.7M |
| 2024-03-20 | 2.46 | 2.48 | 2.44 | 2.47 | 27.2M |
| 2024-03-19 | 2.48 | 2.51 | 2.45 | 2.46 | 43.1M |
| 2024-03-18 | 2.48 | 2.52 | 2.43 | 2.48 | 52.9M |
| 2024-03-15 | 2.40 | 2.55 | 2.33 | 2.47 | 81.6M |
| 2024-03-14 | 2.36 | 2.45 | 2.31 | 2.41 | 57.3M |
| 2024-03-13 | 2.40 | 2.41 | 2.34 | 2.36 | 27.9M |
| 2024-03-12 | 2.36 | 2.40 | 2.34 | 2.40 | 34.0M |
| 2024-03-11 | 2.33 | 2.36 | 2.29 | 2.35 | 31.8M |
| 2024-03-08 | 2.29 | 2.39 | 2.27 | 2.36 | 34.5M |
| 2024-03-07 | 2.31 | 2.44 | 2.29 | 2.30 | 40.6M |
| 2024-03-06 | 2.26 | 2.34 | 2.24 | 2.30 | 26.8M |
| 2024-03-05 | 2.33 | 2.33 | 2.25 | 2.28 | 26.7M |
| 2024-03-04 | 2.37 | 2.42 | 2.27 | 2.34 | 32.5M |
| 2024-03-01 | 2.31 | 2.40 | 2.31 | 2.37 | 41.7M |
| 2024-02-29 | 2.15 | 2.30 | 2.15 | 2.30 | 37.5M |
| 2024-02-28 | 2.43 | 2.48 | 2.18 | 2.20 | 60.9M |
| 2024-02-27 | 2.32 | 2.42 | 2.30 | 2.42 | 36.7M |
| 2024-02-26 | 2.33 | 2.39 | 2.27 | 2.33 | 42.0M |
| 2024-02-23 | 2.20 | 2.32 | 2.18 | 2.31 | 42.6M |
| 2024-02-22 | 2.15 | 2.23 | 2.15 | 2.21 | 31.3M |
| 2024-02-21 | 2.06 | 2.23 | 2.06 | 2.17 | 39.3M |
| 2024-02-20 | 2.08 | 2.13 | 2.02 | 2.10 | 29.5M |
| 2024-02-19 | 1.94 | 2.10 | 1.94 | 2.08 | 42.4M |
| 2024-02-08 | 1.82 | 1.93 | 1.76 | 1.91 | 43.2M |
| 2024-02-07 | 1.93 | 1.96 | 1.75 | 1.79 | 50.1M |
| 2024-02-06 | 1.80 | 2.00 | 1.76 | 1.94 | 40.6M |
| 2024-02-05 | 2.06 | 2.06 | 1.82 | 1.85 | 46.9M |
| 2024-02-02 | 2.15 | 2.21 | 1.97 | 2.07 | 33.3M |
| 2024-02-01 | 2.14 | 2.21 | 2.11 | 2.14 | 26.2M |
| 2024-01-31 | 2.33 | 2.33 | 2.15 | 2.16 | 32.6M |
| 2024-01-30 | 2.33 | 2.39 | 2.21 | 2.31 | 29.7M |
| 2024-01-29 | 2.55 | 2.55 | 2.41 | 2.43 | 21.8M |
| 2024-01-26 | 2.55 | 2.59 | 2.52 | 2.53 | 21.1M |
| 2024-01-25 | 2.47 | 2.56 | 2.46 | 2.54 | 25.1M |
| 2024-01-24 | 2.46 | 2.48 | 2.37 | 2.47 | 24.4M |
| 2024-01-23 | 2.42 | 2.46 | 2.38 | 2.45 | 19.3M |
| 2024-01-22 | 2.57 | 2.58 | 2.40 | 2.42 | 29.4M |
| 2024-01-19 | 2.58 | 2.61 | 2.55 | 2.56 | 17.8M |
| 2024-01-18 | 2.58 | 2.59 | 2.49 | 2.59 | 32.8M |
| 2024-01-17 | 2.65 | 2.66 | 2.58 | 2.59 | 23.0M |
| 2024-01-16 | 2.71 | 2.73 | 2.63 | 2.66 | 29.1M |
| 2024-01-15 | 2.71 | 2.74 | 2.68 | 2.71 | 16.7M |
| 2024-01-12 | 2.74 | 2.76 | 2.70 | 2.71 | 17.4M |
| 2024-01-11 | 2.69 | 2.77 | 2.68 | 2.75 | 18.8M |
| 2024-01-10 | 2.76 | 2.77 | 2.68 | 2.70 | 29.7M |
| 2024-01-09 | 2.82 | 2.84 | 2.75 | 2.78 | 24.3M |
| 2024-01-08 | 2.82 | 2.85 | 2.80 | 2.80 | 18.1M |
| 2024-01-05 | 2.88 | 2.91 | 2.82 | 2.84 | 23.2M |
| 2024-01-04 | 2.90 | 2.92 | 2.87 | 2.89 | 18.6M |
| 2024-01-03 | 2.94 | 2.96 | 2.85 | 2.91 | 27.0M |
| 2024-01-02 | 2.99 | 3.00 | 2.95 | 2.95 | 19.7M |