7.41
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 7.27 | 7.46 | 7.11 | 7.41 | 38.3M |
| 2025-09-26 | 7.44 | 7.45 | 7.21 | 7.27 | 35.4M |
| 2025-09-25 | 7.58 | 7.59 | 7.45 | 7.45 | 35.7M |
| 2025-09-24 | 7.57 | 7.62 | 7.45 | 7.60 | 49.6M |
| 2025-09-23 | 7.96 | 8.06 | 7.69 | 7.80 | 60.0M |
| 2025-09-22 | 7.75 | 7.77 | 7.53 | 7.63 | 41.4M |
| 2025-09-19 | 7.85 | 7.97 | 7.73 | 7.77 | 37.0M |
| 2025-09-18 | 8.00 | 8.12 | 7.84 | 7.92 | 53.4M |
| 2025-09-17 | 8.08 | 8.08 | 7.97 | 8.00 | 44.0M |
| 2025-09-16 | 7.87 | 8.20 | 7.87 | 8.16 | 64.1M |
| 2025-09-15 | 8.01 | 8.04 | 7.85 | 7.93 | 43.8M |
| 2025-09-12 | 8.12 | 8.19 | 8.02 | 8.07 | 52.5M |
| 2025-09-11 | 7.90 | 8.25 | 7.86 | 8.12 | 62.6M |
| 2025-09-10 | 7.78 | 8.09 | 7.78 | 7.93 | 42.2M |
| 2025-09-09 | 8.06 | 8.06 | 7.83 | 7.83 | 41.7M |
| 2025-09-08 | 8.00 | 8.18 | 7.92 | 8.08 | 43.3M |
| 2025-09-05 | 7.88 | 8.04 | 7.61 | 8.02 | 56.3M |
| 2025-09-04 | 7.71 | 7.90 | 7.61 | 7.84 | 54.6M |
| 2025-09-03 | 8.20 | 8.32 | 7.68 | 7.76 | 69.5M |
| 2025-09-02 | 8.50 | 8.50 | 8.18 | 8.23 | 61.2M |
| 2025-09-01 | 8.50 | 8.58 | 8.39 | 8.52 | 73.0M |
| 2025-08-29 | 8.38 | 8.88 | 8.30 | 8.68 | 109.8M |
| 2025-08-28 | 8.18 | 8.42 | 8.16 | 8.37 | 73.1M |
| 2025-08-27 | 8.45 | 8.56 | 8.17 | 8.18 | 92.1M |
| 2025-08-26 | 8.69 | 8.69 | 8.42 | 8.49 | 98.5M |
| 2025-08-25 | 8.60 | 8.95 | 8.52 | 8.77 | 123.6M |
| 2025-08-22 | 8.80 | 8.84 | 8.55 | 8.68 | 124.3M |
| 2025-08-21 | 8.64 | 9.13 | 8.51 | 8.98 | 171.6M |
| 2025-08-20 | 8.68 | 8.98 | 8.44 | 8.66 | 131.8M |
| 2025-08-19 | 9.15 | 9.19 | 8.80 | 8.83 | 209.7M |
| 2025-08-18 | 8.66 | 9.68 | 8.66 | 9.41 | 305.0M |
| 2025-08-15 | 8.43 | 9.12 | 8.12 | 8.86 | 359.5M |
| 2025-08-14 | 7.46 | 8.29 | 7.36 | 8.29 | 281.9M |
| 2025-08-13 | 7.36 | 7.73 | 7.30 | 7.54 | 131.2M |
| 2025-08-12 | 7.51 | 7.60 | 7.30 | 7.37 | 88.6M |
| 2025-08-11 | 7.42 | 7.59 | 7.41 | 7.47 | 101.7M |
| 2025-08-08 | 7.20 | 7.88 | 7.20 | 7.51 | 182.9M |
| 2025-08-07 | 7.45 | 7.45 | 7.20 | 7.25 | 91.3M |
| 2025-08-06 | 7.14 | 7.57 | 7.14 | 7.45 | 130.6M |
| 2025-08-05 | 7.01 | 7.39 | 7.00 | 7.29 | 119.8M |
| 2025-08-04 | 6.81 | 7.06 | 6.76 | 7.01 | 43.2M |
| 2025-08-01 | 7.13 | 7.13 | 6.92 | 6.93 | 54.7M |
| 2025-07-31 | 7.30 | 7.30 | 7.09 | 7.11 | 75.4M |
| 2025-07-30 | 7.14 | 7.50 | 7.07 | 7.34 | 112.0M |
| 2025-07-29 | 7.24 | 7.24 | 7.06 | 7.17 | 69.1M |
| 2025-07-28 | 7.12 | 7.34 | 7.10 | 7.29 | 68.0M |
| 2025-07-25 | 7.35 | 7.35 | 7.15 | 7.18 | 83.5M |
| 2025-07-24 | 7.23 | 7.39 | 7.21 | 7.38 | 82.0M |
| 2025-07-23 | 7.89 | 7.90 | 7.33 | 7.34 | 147.2M |
| 2025-07-22 | 7.42 | 7.98 | 7.40 | 7.74 | 221.8M |
| 2025-07-21 | 7.18 | 7.36 | 7.15 | 7.30 | 106.6M |
| 2025-07-18 | 7.20 | 7.28 | 7.13 | 7.18 | 85.3M |
| 2025-07-17 | 7.21 | 7.27 | 7.10 | 7.24 | 117.0M |
| 2025-07-16 | 7.10 | 7.55 | 6.86 | 7.35 | 161.7M |
| 2025-07-15 | 7.20 | 7.45 | 7.10 | 7.27 | 151.4M |
| 2025-07-14 | 7.41 | 7.47 | 7.18 | 7.22 | 152.4M |
| 2025-07-11 | 7.68 | 7.73 | 7.17 | 7.40 | 191.8M |
| 2025-07-10 | 8.00 | 8.28 | 7.52 | 7.55 | 328.3M |
| 2025-07-09 | 7.26 | 8.04 | 7.26 | 8.04 | 367.5M |
| 2025-07-08 | 7.03 | 7.58 | 6.83 | 7.31 | 309.9M |
| 2025-07-07 | 6.82 | 7.25 | 6.54 | 6.89 | 235.6M |
| 2025-07-04 | 7.30 | 7.54 | 6.79 | 6.79 | 308.7M |
| 2025-07-03 | 7.52 | 7.52 | 7.27 | 7.52 | 211.1M |
| 2025-07-02 | 6.84 | 6.84 | 6.84 | 6.84 | 55.6M |
| 2025-07-01 | 6.14 | 6.40 | 6.10 | 6.22 | 150.4M |
| 2025-06-30 | 6.14 | 6.22 | 6.07 | 6.13 | 120.2M |
| 2025-06-27 | 6.40 | 6.40 | 6.07 | 6.09 | 198.1M |
| 2025-06-26 | 5.73 | 6.35 | 5.73 | 6.35 | 186.2M |
| 2025-06-25 | 5.70 | 5.97 | 5.67 | 5.77 | 108.9M |
| 2025-06-24 | 5.52 | 5.70 | 5.52 | 5.68 | 78.0M |
| 2025-06-23 | 5.39 | 5.71 | 5.33 | 5.64 | 66.5M |
| 2025-06-20 | 5.60 | 5.64 | 5.31 | 5.47 | 75.2M |
| 2025-06-19 | 6.01 | 6.05 | 5.60 | 5.64 | 116.9M |
| 2025-06-18 | 5.88 | 6.22 | 5.85 | 6.09 | 134.1M |
| 2025-06-17 | 5.95 | 6.05 | 5.81 | 5.95 | 88.9M |
| 2025-06-16 | 5.79 | 6.10 | 5.73 | 6.01 | 107.0M |
| 2025-06-13 | 5.79 | 6.00 | 5.71 | 5.89 | 105.0M |
| 2025-06-12 | 5.89 | 6.02 | 5.82 | 5.86 | 85.7M |
| 2025-06-11 | 5.90 | 6.09 | 5.85 | 5.94 | 95.9M |
| 2025-06-10 | 6.11 | 6.15 | 5.84 | 5.93 | 121.0M |
| 2025-06-09 | 6.09 | 6.22 | 6.02 | 6.13 | 128.8M |
| 2025-06-06 | 6.11 | 6.29 | 5.96 | 6.00 | 169.3M |
| 2025-06-05 | 6.35 | 6.68 | 6.16 | 6.29 | 266.4M |
| 2025-06-04 | 5.78 | 6.37 | 5.72 | 6.37 | 147.5M |
| 2025-06-03 | 5.61 | 6.00 | 5.58 | 5.79 | 153.6M |
| 2025-05-30 | 5.67 | 6.29 | 5.46 | 5.88 | 230.9M |
| 2025-05-29 | 5.70 | 6.05 | 5.66 | 5.82 | 280.6M |
| 2025-05-28 | 5.10 | 5.59 | 5.10 | 5.59 | 142.9M |
| 2025-05-27 | 5.00 | 5.15 | 4.90 | 5.08 | 75.1M |
| 2025-05-26 | 4.93 | 5.06 | 4.86 | 5.05 | 69.2M |
| 2025-05-23 | 5.00 | 5.07 | 4.86 | 4.87 | 67.0M |
| 2025-05-22 | 5.13 | 5.20 | 4.98 | 4.98 | 81.2M |
| 2025-05-21 | 5.19 | 5.37 | 5.17 | 5.19 | 90.2M |
| 2025-05-20 | 5.18 | 5.31 | 5.09 | 5.23 | 93.6M |
| 2025-05-19 | 5.30 | 5.35 | 5.13 | 5.21 | 80.3M |
| 2025-05-16 | 5.19 | 5.47 | 5.15 | 5.29 | 117.3M |
| 2025-05-15 | 5.43 | 5.45 | 5.21 | 5.24 | 107.5M |
| 2025-05-14 | 5.24 | 5.76 | 5.14 | 5.51 | 182.4M |
| 2025-05-13 | 5.21 | 5.49 | 5.19 | 5.32 | 132.5M |
| 2025-05-12 | 5.11 | 5.31 | 5.02 | 5.20 | 108.9M |
| 2025-05-09 | 5.30 | 5.34 | 5.13 | 5.15 | 129.1M |
| 2025-05-08 | 5.25 | 5.60 | 5.20 | 5.50 | 255.6M |
| 2025-05-07 | 4.83 | 5.25 | 4.71 | 5.25 | 172.2M |
| 2025-05-06 | 4.67 | 4.79 | 4.61 | 4.77 | 119.3M |
| 2025-04-30 | 4.50 | 4.66 | 4.44 | 4.58 | 97.9M |
| 2025-04-29 | 4.46 | 4.52 | 4.33 | 4.49 | 72.2M |
| 2025-04-28 | 4.52 | 4.79 | 4.44 | 4.52 | 97.1M |
| 2025-04-25 | 4.55 | 4.58 | 4.41 | 4.42 | 76.6M |
| 2025-04-24 | 4.63 | 4.65 | 4.45 | 4.50 | 122.9M |
| 2025-04-23 | 4.65 | 5.00 | 4.54 | 4.75 | 173.3M |
| 2025-04-22 | 4.85 | 4.87 | 4.63 | 4.65 | 131.8M |
| 2025-04-21 | 4.66 | 5.00 | 4.59 | 4.87 | 222.1M |
| 2025-04-18 | 4.23 | 4.64 | 4.23 | 4.64 | 109.4M |
| 2025-04-17 | 4.23 | 4.35 | 4.21 | 4.22 | 55.8M |
| 2025-04-16 | 4.32 | 4.37 | 4.13 | 4.21 | 76.2M |
| 2025-04-15 | 4.55 | 4.56 | 4.32 | 4.38 | 80.4M |
| 2025-04-14 | 4.40 | 4.58 | 4.40 | 4.54 | 118.7M |
| 2025-04-11 | 4.30 | 4.52 | 4.30 | 4.37 | 113.7M |
| 2025-04-10 | 4.35 | 4.52 | 4.35 | 4.38 | 159.0M |
| 2025-04-09 | 4.10 | 4.49 | 3.84 | 4.35 | 178.6M |
| 2025-04-08 | 3.92 | 4.41 | 3.92 | 4.27 | 172.4M |
| 2025-04-07 | 4.19 | 4.30 | 4.16 | 4.16 | 39.5M |
| 2025-04-03 | 4.88 | 4.95 | 4.60 | 4.62 | 156.8M |
| 2025-04-02 | 5.01 | 5.22 | 4.85 | 5.02 | 224.4M |
| 2025-04-01 | 5.49 | 5.88 | 5.39 | 5.39 | 275.1M |
| 2025-03-31 | 6.32 | 6.35 | 5.99 | 5.99 | 61.6M |
| 2025-03-28 | 6.20 | 6.84 | 5.97 | 6.65 | 329.2M |
| 2025-03-27 | 6.40 | 6.55 | 5.91 | 6.28 | 286.6M |
| 2025-03-26 | 5.95 | 6.55 | 5.91 | 6.55 | 199.9M |
| 2025-03-25 | 5.78 | 6.05 | 5.66 | 5.95 | 241.6M |
| 2025-03-24 | 6.39 | 6.66 | 5.75 | 6.29 | 306.8M |
| 2025-03-21 | 6.54 | 6.55 | 6.07 | 6.39 | 363.7M |
| 2025-03-20 | 5.39 | 5.95 | 5.35 | 5.95 | 128.3M |
| 2025-03-19 | 5.00 | 5.41 | 4.99 | 5.41 | 330.2M |
| 2025-03-18 | 4.92 | 4.92 | 4.92 | 4.92 | 29.3M |
| 2025-03-17 | 4.47 | 4.47 | 4.47 | 4.47 | 11.0M |
| 2025-03-14 | 4.06 | 4.06 | 4.06 | 4.06 | 54.8M |
| 2025-03-13 | 3.34 | 3.69 | 3.25 | 3.69 | 66.5M |
| 2025-03-12 | 3.32 | 3.44 | 3.32 | 3.35 | 33.8M |
| 2025-03-11 | 3.25 | 3.28 | 3.23 | 3.28 | 12.6M |
| 2025-03-10 | 3.27 | 3.30 | 3.25 | 3.28 | 21.6M |
| 2025-03-07 | 3.18 | 3.28 | 3.16 | 3.22 | 29.1M |
| 2025-03-06 | 3.15 | 3.19 | 3.12 | 3.18 | 14.3M |
| 2025-03-05 | 3.18 | 3.18 | 3.10 | 3.15 | 13.4M |
| 2025-03-04 | 3.14 | 3.18 | 3.12 | 3.18 | 11.4M |
| 2025-03-03 | 3.14 | 3.18 | 3.13 | 3.15 | 13.4M |
| 2025-02-28 | 3.21 | 3.22 | 3.13 | 3.14 | 15.6M |
| 2025-02-27 | 3.24 | 3.27 | 3.18 | 3.23 | 14.3M |
| 2025-02-26 | 3.18 | 3.24 | 3.18 | 3.23 | 17.2M |
| 2025-02-25 | 3.20 | 3.21 | 3.16 | 3.18 | 11.2M |
| 2025-02-24 | 3.18 | 3.23 | 3.17 | 3.21 | 13.1M |
| 2025-02-21 | 3.21 | 3.23 | 3.17 | 3.18 | 13.5M |
| 2025-02-20 | 3.19 | 3.22 | 3.17 | 3.21 | 12.3M |
| 2025-02-19 | 3.17 | 3.20 | 3.15 | 3.20 | 10.6M |
| 2025-02-18 | 3.27 | 3.27 | 3.16 | 3.17 | 15.3M |
| 2025-02-17 | 3.17 | 3.30 | 3.16 | 3.26 | 22.5M |
| 2025-02-14 | 3.21 | 3.21 | 3.16 | 3.17 | 13.0M |
| 2025-02-13 | 3.22 | 3.26 | 3.20 | 3.21 | 13.5M |
| 2025-02-12 | 3.23 | 3.24 | 3.18 | 3.22 | 14.1M |
| 2025-02-11 | 3.26 | 3.28 | 3.21 | 3.23 | 13.1M |
| 2025-02-10 | 3.23 | 3.28 | 3.21 | 3.27 | 15.3M |
| 2025-02-07 | 3.16 | 3.24 | 3.15 | 3.22 | 21.0M |
| 2025-02-06 | 3.12 | 3.18 | 3.09 | 3.17 | 14.5M |
| 2025-02-05 | 3.14 | 3.14 | 3.09 | 3.13 | 11.0M |
| 2025-01-27 | 3.11 | 3.19 | 3.10 | 3.10 | 15.0M |
| 2025-01-24 | 3.10 | 3.12 | 3.06 | 3.11 | 19.8M |
| 2025-01-23 | 3.22 | 3.26 | 3.13 | 3.13 | 27.0M |
| 2025-01-22 | 3.19 | 3.29 | 3.15 | 3.20 | 31.5M |
| 2025-01-21 | 3.40 | 3.42 | 3.34 | 3.39 | 12.7M |
| 2025-01-20 | 3.37 | 3.42 | 3.32 | 3.39 | 18.6M |
| 2025-01-17 | 3.34 | 3.38 | 3.32 | 3.35 | 14.5M |
| 2025-01-16 | 3.41 | 3.44 | 3.33 | 3.37 | 24.0M |
| 2025-01-15 | 3.35 | 3.48 | 3.33 | 3.39 | 33.6M |
| 2025-01-14 | 3.23 | 3.34 | 3.23 | 3.33 | 31.0M |
| 2025-01-13 | 3.17 | 3.34 | 3.12 | 3.22 | 31.4M |
| 2025-01-10 | 3.20 | 3.47 | 3.20 | 3.25 | 52.3M |
| 2025-01-09 | 3.17 | 3.20 | 3.15 | 3.15 | 9.9M |
| 2025-01-08 | 3.21 | 3.23 | 3.10 | 3.19 | 13.7M |
| 2025-01-07 | 3.16 | 3.21 | 3.13 | 3.21 | 14.1M |
| 2025-01-06 | 3.12 | 3.16 | 3.00 | 3.15 | 16.4M |
| 2025-01-03 | 3.24 | 3.24 | 3.08 | 3.10 | 18.4M |
| 2025-01-02 | 3.24 | 3.29 | 3.18 | 3.20 | 18.1M |