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 | 3.05 | 3.10 | 2.94 | 3.10 | 22.3M |
| 2025-09-25 | 3.10 | 3.20 | 3.00 | 3.05 | 10.9M |
| 2025-09-24 | 3.10 | 3.20 | 3.00 | 3.05 | 44.6M |
| 2025-09-23 | 3.05 | 3.20 | 2.90 | 3.10 | 3.6M |
| 2025-09-22 | 3.05 | 3.20 | 2.90 | 3.05 | 3.7M |
| 2025-09-19 | 3.10 | 3.20 | 2.90 | 3.05 | 1.6M |
| 2025-09-18 | 3.10 | 3.20 | 2.90 | 3.11 | 2.8M |
| 2025-09-17 | 3.10 | 3.20 | 3.00 | 3.00 | 1.2M |
| 2025-09-16 | 3.05 | 3.20 | 3.00 | 3.10 | 2.1M |
| 2025-09-15 | 3.05 | 3.10 | 3.00 | 3.04 | 102.3M |
| 2025-09-12 | 3.10 | 3.20 | 3.00 | 3.10 | 2.6M |
| 2025-09-11 | 3.10 | 3.20 | 2.98 | 3.10 | 4.0M |
| 2025-09-10 | 3.10 | 3.20 | 3.00 | 3.20 | 3.5M |
| 2025-09-09 | 3.20 | 3.28 | 3.00 | 3.10 | 5.7M |
| 2025-09-08 | 3.20 | 3.30 | 3.10 | 3.18 | 5.0M |
| 2025-09-05 | 3.20 | 3.30 | 3.10 | 3.15 | 5.8M |
| 2025-09-04 | 3.30 | 3.40 | 3.10 | 3.14 | 3.4M |
| 2025-09-03 | 3.25 | 3.40 | 3.10 | 3.20 | 2.3M |
| 2025-09-02 | 3.40 | 3.50 | 3.10 | 3.25 | 44.4M |
| 2025-09-01 | 3.45 | 3.60 | 3.30 | 3.30 | 3.6M |
| 2025-08-29 | 3.30 | 3.60 | 3.20 | 3.44 | 10.3M |
| 2025-08-28 | 3.00 | 3.40 | 2.90 | 3.30 | 6.1M |
| 2025-08-27 | 3.00 | 3.10 | 2.90 | 3.00 | 2.9M |
| 2025-08-26 | 3.00 | 3.10 | 2.80 | 2.90 | 4.0M |
| 2025-08-22 | 2.95 | 3.10 | 2.90 | 3.00 | 2.3M |
| 2025-08-21 | 3.00 | 3.10 | 2.94 | 3.00 | 3.6M |
| 2025-08-20 | 2.90 | 3.08 | 2.81 | 3.01 | 9.6M |
| 2025-08-19 | 2.90 | 3.00 | 2.80 | 2.95 | 5.0M |
| 2025-08-18 | 2.90 | 2.98 | 2.80 | 2.90 | 12.4M |
| 2025-08-15 | 2.90 | 3.00 | 2.80 | 2.90 | 3.7M |
| 2025-08-14 | 2.90 | 3.00 | 2.80 | 2.80 | 3.4M |
| 2025-08-13 | 3.05 | 3.10 | 2.87 | 2.91 | 5.8M |
| 2025-08-12 | 3.05 | 3.30 | 2.90 | 2.91 | 5.1M |
| 2025-08-11 | 2.90 | 3.00 | 2.80 | 2.95 | 1.9M |
| 2025-08-08 | 2.90 | 3.00 | 2.80 | 2.90 | 13.0M |
| 2025-08-07 | 2.80 | 3.00 | 2.60 | 2.80 | 26.6M |
| 2025-08-06 | 3.10 | 3.10 | 2.68 | 2.80 | 20.7M |
| 2025-08-05 | 3.10 | 3.13 | 3.00 | 3.00 | 3.5M |
| 2025-08-04 | 3.10 | 3.20 | 3.00 | 3.10 | 2.8M |
| 2025-08-01 | 3.20 | 3.30 | 3.10 | 3.15 | 3.0M |
| 2025-07-31 | 3.25 | 3.30 | 3.11 | 3.25 | 2.5M |
| 2025-07-30 | 3.30 | 3.40 | 3.20 | 3.25 | 1.5M |
| 2025-07-29 | 3.35 | 3.40 | 3.20 | 3.32 | 1.7M |
| 2025-07-28 | 3.25 | 3.40 | 3.20 | 3.30 | 2.3M |
| 2025-07-25 | 3.25 | 3.40 | 3.20 | 3.25 | 1.8M |
| 2025-07-24 | 3.35 | 3.40 | 3.20 | 3.21 | 4.1M |
| 2025-07-23 | 3.35 | 3.40 | 3.15 | 3.30 | 1.4M |
| 2025-07-22 | 3.45 | 3.50 | 3.30 | 3.40 | 5.0M |
| 2025-07-21 | 3.35 | 3.68 | 3.30 | 3.50 | 11.9M |
| 2025-07-18 | 3.25 | 3.40 | 3.21 | 3.40 | 11.6M |
| 2025-07-17 | 3.25 | 3.30 | 3.20 | 3.28 | 2.3M |
| 2025-07-16 | 3.30 | 3.40 | 3.20 | 3.25 | 3.2M |
| 2025-07-15 | 3.30 | 3.40 | 3.10 | 3.30 | 4.6M |
| 2025-07-14 | 3.30 | 3.40 | 3.20 | 3.30 | 3.1M |
| 2025-07-11 | 3.35 | 3.40 | 3.20 | 3.30 | 3.8M |
| 2025-07-10 | 3.45 | 3.50 | 3.30 | 3.30 | 2.5M |
| 2025-07-09 | 3.38 | 3.40 | 3.35 | 3.38 | 1.5M |
| 2025-07-08 | 3.50 | 3.60 | 3.28 | 3.38 | 1.7M |
| 2025-07-07 | 3.45 | 3.57 | 3.33 | 3.40 | 5.9M |
| 2025-07-04 | 3.45 | 3.50 | 3.40 | 3.40 | 4.3M |
| 2025-07-03 | 3.50 | 3.57 | 3.40 | 3.45 | 3.0M |
| 2025-07-02 | 3.45 | 3.60 | 3.40 | 3.50 | 2.5M |
| 2025-07-01 | 3.45 | 3.54 | 3.40 | 3.45 | 11.5M |
| 2025-06-30 | 3.45 | 3.50 | 3.40 | 3.45 | 3.6M |
| 2025-06-27 | 3.45 | 3.50 | 3.40 | 3.45 | 3.8M |
| 2025-06-26 | 3.50 | 3.60 | 3.40 | 3.50 | 8.9M |
| 2025-06-25 | 3.50 | 3.55 | 3.44 | 3.50 | 3.2M |
| 2025-06-24 | 3.50 | 3.58 | 3.41 | 3.50 | 13.4M |
| 2025-06-23 | 3.50 | 3.58 | 3.40 | 3.50 | 2.3M |
| 2025-06-20 | 3.50 | 3.60 | 3.43 | 3.50 | 3.6M |
| 2025-06-19 | 3.55 | 3.70 | 3.40 | 3.42 | 5.2M |
| 2025-06-18 | 3.60 | 3.70 | 3.40 | 3.55 | 5.8M |
| 2025-06-17 | 3.65 | 3.70 | 3.58 | 3.59 | 3.8M |
| 2025-06-16 | 3.70 | 3.78 | 3.50 | 3.50 | 3.6M |
| 2025-06-13 | 3.75 | 3.80 | 3.60 | 3.68 | 6.8M |
| 2025-06-12 | 3.80 | 3.90 | 3.70 | 3.70 | 1.7M |
| 2025-06-11 | 3.83 | 3.90 | 3.72 | 3.75 | 6.1M |
| 2025-06-10 | 3.85 | 3.90 | 3.77 | 3.80 | 8.4M |
| 2025-06-09 | 3.80 | 3.90 | 3.70 | 3.85 | 25.5M |
| 2025-06-06 | 4.05 | 4.13 | 3.70 | 3.80 | 16.2M |
| 2025-06-05 | 4.13 | 4.50 | 3.85 | 4.00 | 24.5M |
| 2025-06-04 | 3.65 | 4.00 | 3.66 | 3.90 | 22.3M |
| 2025-06-03 | 3.65 | 3.80 | 3.50 | 3.80 | 22.6M |
| 2025-06-02 | 3.75 | 3.90 | 3.50 | 3.75 | 3.6M |
| 2025-05-30 | 3.90 | 4.00 | 3.70 | 3.80 | 4.3M |
| 2025-05-29 | 3.90 | 4.00 | 3.80 | 3.90 | 2.3M |
| 2025-05-28 | 4.10 | 4.30 | 3.80 | 3.90 | 12.3M |
| 2025-05-27 | 4.25 | 4.40 | 4.00 | 4.30 | 2.4M |
| 2025-05-23 | 4.30 | 4.40 | 4.10 | 4.25 | 4.6M |
| 2025-05-22 | 4.20 | 4.50 | 4.10 | 4.40 | 8.5M |
| 2025-05-21 | 4.00 | 4.30 | 3.90 | 4.29 | 11.3M |
| 2025-05-20 | 3.90 | 4.00 | 3.80 | 4.00 | 6.5M |
| 2025-05-19 | 3.75 | 4.00 | 3.70 | 3.90 | 5.1M |
| 2025-05-16 | 3.50 | 3.74 | 3.42 | 3.70 | 3.3M |
| 2025-05-15 | 3.50 | 3.60 | 3.33 | 3.42 | 1.4M |
| 2025-05-14 | 3.55 | 3.70 | 3.30 | 3.60 | 4.6M |
| 2025-05-13 | 3.50 | 3.70 | 3.40 | 3.55 | 0.9M |
| 2025-05-12 | 3.30 | 3.65 | 3.30 | 3.58 | 7.5M |
| 2025-05-09 | 3.23 | 3.40 | 3.15 | 3.30 | 9.9M |
| 2025-05-08 | 3.23 | 3.30 | 3.12 | 3.18 | 4.8M |
| 2025-05-07 | 3.23 | 3.30 | 3.15 | 3.23 | 1.7M |
| 2025-05-06 | 3.20 | 3.30 | 3.10 | 3.12 | 4.6M |
| 2025-05-02 | 3.20 | 3.23 | 3.10 | 3.20 | 4.2M |
| 2025-05-01 | 3.20 | 3.30 | 3.10 | 3.14 | 2.3M |
| 2025-04-30 | 3.20 | 3.30 | 3.14 | 3.20 | 5.8M |
| 2025-04-29 | 3.20 | 3.30 | 3.10 | 3.16 | 6.0M |
| 2025-04-28 | 3.20 | 3.30 | 3.10 | 3.15 | 47.5M |
| 2025-04-25 | 3.15 | 3.20 | 3.14 | 3.15 | 7.7M |
| 2025-04-24 | 3.20 | 3.30 | 3.15 | 3.15 | 2.5M |
| 2025-04-23 | 3.25 | 3.30 | 3.15 | 3.20 | 4.5M |
| 2025-04-22 | 3.15 | 3.30 | 3.14 | 3.25 | 17.8M |
| 2025-04-17 | 3.20 | 3.30 | 3.10 | 3.15 | 13.1M |
| 2025-04-16 | 3.13 | 3.40 | 3.10 | 3.20 | 13.8M |
| 2025-04-15 | 3.05 | 3.20 | 3.00 | 3.10 | 8.4M |
| 2025-04-14 | 3.05 | 3.20 | 2.92 | 3.04 | 7.3M |
| 2025-04-11 | 3.00 | 3.12 | 2.90 | 3.05 | 5.3M |
| 2025-04-10 | 3.00 | 3.18 | 2.90 | 3.00 | 6.4M |
| 2025-04-09 | 2.95 | 3.10 | 2.89 | 2.95 | 8.1M |
| 2025-04-08 | 2.90 | 3.10 | 2.83 | 3.00 | 8.1M |
| 2025-04-07 | 2.90 | 3.00 | 2.70 | 2.85 | 9.7M |
| 2025-04-04 | 3.20 | 3.40 | 2.80 | 2.93 | 8.6M |
| 2025-04-03 | 3.20 | 3.50 | 3.05 | 3.10 | 12.7M |
| 2025-04-02 | 3.13 | 3.20 | 3.03 | 3.10 | 4.7M |
| 2025-04-01 | 3.30 | 3.40 | 3.00 | 3.07 | 20.9M |
| 2025-03-31 | 3.75 | 3.70 | 3.20 | 3.35 | 12.6M |
| 2025-03-28 | 3.80 | 3.90 | 3.70 | 3.80 | 10.1M |
| 2025-03-27 | 3.95 | 4.00 | 3.70 | 3.80 | 2.0M |
| 2025-03-26 | 3.65 | 4.09 | 3.63 | 3.95 | 8.6M |
| 2025-03-25 | 3.63 | 3.75 | 3.50 | 3.70 | 4.2M |
| 2025-03-24 | 3.60 | 3.70 | 3.50 | 3.63 | 2.6M |
| 2025-03-21 | 3.60 | 3.70 | 3.53 | 3.60 | 2.4M |
| 2025-03-20 | 3.45 | 3.60 | 3.48 | 3.60 | 29.6M |
| 2025-03-19 | 3.43 | 3.50 | 3.35 | 3.50 | 8.9M |
| 2025-03-18 | 3.43 | 3.50 | 3.35 | 3.50 | 6.6M |
| 2025-03-17 | 3.43 | 3.50 | 3.35 | 3.43 | 5.6M |
| 2025-03-14 | 3.43 | 3.50 | 3.35 | 3.35 | 2.6M |
| 2025-03-13 | 3.43 | 3.50 | 3.30 | 3.43 | 8.6M |
| 2025-03-12 | 3.48 | 3.60 | 3.35 | 3.50 | 0.7M |
| 2025-03-11 | 3.50 | 3.60 | 3.40 | 3.50 | 1.0M |
| 2025-03-10 | 3.50 | 3.60 | 3.40 | 3.50 | 3.5M |
| 2025-03-07 | 3.50 | 3.60 | 3.40 | 3.50 | 2.5M |
| 2025-03-06 | 3.50 | 3.60 | 3.43 | 3.50 | 2.4M |
| 2025-03-05 | 3.35 | 3.55 | 3.32 | 3.50 | 10.7M |
| 2025-03-04 | 3.35 | 3.40 | 3.30 | 3.35 | 2.7M |
| 2025-03-03 | 3.40 | 3.50 | 3.27 | 3.27 | 3.3M |
| 2025-02-28 | 3.35 | 3.50 | 3.30 | 3.34 | 5.8M |
| 2025-02-27 | 3.35 | 3.44 | 3.33 | 3.40 | 6.1M |
| 2025-02-26 | 3.43 | 3.45 | 3.30 | 3.38 | 4.5M |
| 2025-02-25 | 3.55 | 3.56 | 3.40 | 3.45 | 7.2M |
| 2025-02-24 | 3.65 | 3.70 | 3.50 | 3.55 | 4.5M |
| 2025-02-21 | 3.65 | 3.70 | 3.60 | 3.70 | 3.8M |
| 2025-02-20 | 3.70 | 3.75 | 3.60 | 3.63 | 4.1M |
| 2025-02-19 | 3.73 | 3.80 | 3.65 | 3.70 | 1.8M |
| 2025-02-18 | 3.75 | 3.85 | 3.65 | 3.75 | 5.3M |
| 2025-02-17 | 3.68 | 3.85 | 3.65 | 3.75 | 2.6M |
| 2025-02-14 | 3.85 | 4.00 | 3.69 | 3.68 | 17.2M |
| 2025-02-13 | 3.85 | 3.90 | 3.83 | 3.85 | 3.3M |
| 2025-02-12 | 3.90 | 3.96 | 3.80 | 3.85 | 3.5M |
| 2025-02-11 | 3.93 | 4.00 | 3.80 | 3.90 | 10.8M |
| 2025-02-10 | 3.85 | 4.00 | 3.80 | 3.85 | 6.3M |
| 2025-02-07 | 4.05 | 4.10 | 3.80 | 3.85 | 9.6M |
| 2025-02-06 | 4.20 | 4.24 | 3.73 | 4.05 | 13.0M |
| 2025-02-05 | 4.15 | 4.30 | 4.00 | 4.11 | 0.6M |
| 2025-02-04 | 4.15 | 4.30 | 4.00 | 4.15 | 2.7M |
| 2025-02-03 | 4.15 | 4.30 | 4.00 | 4.20 | 2.9M |
| 2025-01-31 | 4.20 | 4.30 | 4.10 | 4.15 | 0.9M |
| 2025-01-30 | 4.15 | 4.30 | 4.00 | 4.15 | 2.6M |
| 2025-01-29 | 4.20 | 4.30 | 4.00 | 4.30 | 1.8M |
| 2025-01-28 | 4.30 | 4.35 | 4.00 | 4.15 | 5.0M |
| 2025-01-27 | 4.48 | 4.51 | 4.25 | 4.30 | 3.5M |
| 2025-01-24 | 4.43 | 4.60 | 4.30 | 4.58 | 4.0M |
| 2025-01-23 | 4.48 | 4.55 | 4.30 | 4.40 | 2.1M |
| 2025-01-22 | 4.65 | 4.70 | 4.40 | 4.48 | 4.2M |
| 2025-01-21 | 4.70 | 4.90 | 4.50 | 4.70 | 3.7M |
| 2025-01-20 | 4.45 | 4.60 | 4.30 | 4.50 | 2.1M |
| 2025-01-17 | 4.45 | 4.60 | 4.30 | 4.50 | 4.3M |
| 2025-01-16 | 4.35 | 4.60 | 4.20 | 4.45 | 3.3M |
| 2025-01-15 | 4.20 | 4.60 | 4.10 | 4.50 | 6.7M |
| 2025-01-14 | 3.75 | 4.40 | 3.60 | 4.25 | 12.1M |
| 2025-01-13 | 3.35 | 4.00 | 3.30 | 3.75 | 11.2M |
| 2025-01-10 | 3.33 | 3.40 | 3.27 | 3.40 | 8.2M |
| 2025-01-09 | 3.35 | 3.40 | 3.26 | 3.33 | 2.7M |
| 2025-01-08 | 3.50 | 3.50 | 3.30 | 3.40 | 3.4M |
| 2025-01-07 | 3.50 | 3.57 | 3.44 | 3.50 | 1.4M |
| 2025-01-06 | 3.60 | 3.70 | 3.41 | 3.50 | 8.9M |
| 2025-01-03 | 3.65 | 3.70 | 3.50 | 3.60 | 3.2M |
| 2025-01-02 | 3.70 | 3.80 | 3.50 | 3.60 | 5.8M |