1.18
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 | 1.00 | 1.00 | 0.98 | 0.98 | 1,026.3M |
| 2024-12-30 | 1.00 | 1.00 | 1.00 | 1.00 | 1,376.7M |
| 2024-12-27 | 1.00 | 1.01 | 1.00 | 1.00 | 762.8M |
| 2024-12-26 | 1.00 | 1.00 | 0.99 | 1.00 | 551.4M |
| 2024-12-25 | 1.00 | 1.00 | 0.99 | 1.00 | 695.8M |
| 2024-12-24 | 0.99 | 1.00 | 0.99 | 1.00 | 699.1M |
| 2024-12-23 | 0.99 | 1.00 | 0.99 | 0.99 | 681.3M |
| 2024-12-20 | 0.99 | 1.00 | 0.99 | 0.99 | 643.8M |
| 2024-12-19 | 0.98 | 1.00 | 0.98 | 0.99 | 775.1M |
| 2024-12-18 | 0.99 | 0.99 | 0.99 | 0.99 | 699.3M |
| 2024-12-17 | 0.98 | 0.99 | 0.98 | 0.99 | 790.4M |
| 2024-12-16 | 0.99 | 1.00 | 0.98 | 0.99 | 660.4M |
| 2024-12-13 | 1.01 | 1.01 | 0.99 | 1.00 | 836.9M |
| 2024-12-12 | 1.01 | 1.02 | 1.00 | 1.02 | 818.2M |
| 2024-12-11 | 1.01 | 1.01 | 1.00 | 1.01 | 654.8M |
| 2024-12-10 | 1.03 | 1.03 | 1.00 | 1.01 | 765.7M |
| 2024-12-09 | 1.00 | 1.01 | 0.99 | 1.00 | 659.8M |
| 2024-12-06 | 0.99 | 1.01 | 0.99 | 1.00 | 814.5M |
| 2024-12-05 | 0.99 | 0.99 | 0.98 | 0.99 | 686.6M |
| 2024-12-04 | 0.99 | 1.00 | 0.99 | 0.99 | 782.7M |
| 2024-12-03 | 1.00 | 1.00 | 0.99 | 1.00 | 676.2M |
| 2024-12-02 | 0.98 | 1.00 | 0.98 | 1.00 | 731.3M |
| 2024-11-29 | 0.97 | 1.00 | 0.97 | 0.99 | 873.5M |
| 2024-11-28 | 0.98 | 0.98 | 0.97 | 0.98 | 863.1M |
| 2024-11-27 | 0.96 | 0.98 | 0.96 | 0.98 | 828.7M |
| 2024-11-26 | 0.97 | 0.98 | 0.96 | 0.97 | 717.1M |
| 2024-11-25 | 0.98 | 0.98 | 0.96 | 0.97 | 776.8M |
| 2024-11-22 | 1.01 | 1.01 | 0.98 | 0.98 | 986.4M |
| 2024-11-21 | 1.00 | 1.01 | 1.00 | 1.01 | 804.3M |
| 2024-11-20 | 1.00 | 1.01 | 1.00 | 1.01 | 866.3M |
| 2024-11-19 | 1.00 | 1.00 | 0.98 | 1.00 | 956.9M |
| 2024-11-18 | 1.01 | 1.01 | 0.99 | 0.99 | 1,142.2M |
| 2024-11-15 | 1.02 | 1.02 | 1.00 | 1.00 | 1,564.3M |
| 2024-11-14 | 1.04 | 1.04 | 1.02 | 1.02 | 1,760.5M |
| 2024-11-13 | 1.03 | 1.04 | 1.03 | 1.04 | 2,007.3M |
| 2024-11-12 | 1.05 | 1.06 | 1.03 | 1.04 | 2,394.3M |
| 2024-11-11 | 1.03 | 1.05 | 1.02 | 1.05 | 896.2M |
| 2024-11-08 | 1.06 | 1.07 | 1.04 | 1.04 | 1,100.0M |
| 2024-11-07 | 1.02 | 1.05 | 1.01 | 1.05 | 1,319.6M |
| 2024-11-06 | 1.02 | 1.04 | 1.01 | 1.02 | 1,237.6M |
| 2024-11-05 | 1.00 | 1.03 | 0.99 | 1.02 | 981.6M |
| 2024-11-04 | 0.98 | 1.00 | 0.98 | 1.00 | 625.2M |
| 2024-11-01 | 0.98 | 0.99 | 0.98 | 0.98 | 988.2M |
| 2024-10-31 | 0.98 | 0.99 | 0.98 | 0.99 | 1,037.5M |
| 2024-10-30 | 0.99 | 0.99 | 0.98 | 0.98 | 1,539.6M |
| 2024-10-29 | 1.00 | 1.00 | 0.99 | 0.99 | 751.2M |
| 2024-10-28 | 1.00 | 1.00 | 0.99 | 1.00 | 886.0M |
| 2024-10-25 | 0.98 | 1.00 | 0.98 | 0.99 | 483.4M |
| 2024-10-24 | 0.99 | 0.99 | 0.98 | 0.98 | 374.0M |
| 2024-10-23 | 0.99 | 1.01 | 0.99 | 1.00 | 332.7M |
| 2024-10-22 | 0.99 | 0.99 | 0.98 | 0.99 | 416.6M |
| 2024-10-21 | 0.98 | 1.00 | 0.97 | 0.99 | 344.2M |
| 2024-10-18 | 0.94 | 1.00 | 0.94 | 0.98 | 442.7M |
| 2024-10-17 | 0.96 | 0.97 | 0.94 | 0.94 | 339.8M |
| 2024-10-16 | 0.95 | 0.97 | 0.94 | 0.95 | 756.3M |
| 2024-10-15 | 1.00 | 1.00 | 0.96 | 0.96 | 987.9M |