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 |
|---|---|---|---|---|---|
| 2024-12-31 | 9.35 | 9.35 | 8.51 | 8.55 | 0.0M |
| 2024-12-30 | 8.99 | 8.99 | 8.35 | 8.90 | 0.0M |
| 2024-12-27 | 9.90 | 9.90 | 8.41 | 9.31 | 0.0M |
| 2024-12-26 | 9.54 | 9.54 | 8.50 | 9.49 | 0.0M |
| 2024-12-24 | 9.45 | 10.00 | 9.00 | 9.45 | 0.0M |
| 2024-12-23 | 10.60 | 10.60 | 9.17 | 9.17 | 0.0M |
| 2024-12-20 | 8.70 | 9.60 | 8.15 | 9.60 | 0.0M |
| 2024-12-19 | 10.15 | 10.15 | 8.63 | 9.90 | 0.0M |
| 2024-12-18 | 10.49 | 10.49 | 9.50 | 9.62 | 0.0M |
| 2024-12-17 | 10.15 | 10.15 | 9.56 | 10.00 | 0.0M |
| 2024-12-16 | 9.75 | 10.30 | 9.75 | 10.10 | 0.1M |
| 2024-12-13 | 9.60 | 10.20 | 9.50 | 9.89 | 0.0M |
| 2024-12-12 | 10.00 | 10.10 | 9.49 | 9.98 | 0.0M |
| 2024-12-11 | 10.25 | 10.25 | 9.51 | 9.75 | 0.0M |
| 2024-12-10 | 10.85 | 10.85 | 9.55 | 9.55 | 0.0M |
| 2024-12-09 | 10.82 | 10.82 | 10.05 | 10.33 | 0.0M |
| 2024-12-06 | 10.20 | 10.85 | 9.50 | 10.00 | 0.0M |
| 2024-12-05 | 10.70 | 10.70 | 9.75 | 10.44 | 0.0M |
| 2024-12-04 | 11.50 | 11.50 | 10.12 | 10.75 | 0.0M |
| 2024-12-03 | 10.65 | 11.10 | 10.50 | 11.07 | 0.1M |
| 2024-12-02 | 9.90 | 10.76 | 9.50 | 10.76 | 0.1M |
| 2024-11-29 | 9.29 | 9.99 | 8.76 | 9.90 | 0.0M |
| 2024-11-28 | 9.35 | 9.35 | 8.60 | 9.17 | 0.0M |
| 2024-11-27 | 8.95 | 9.00 | 7.30 | 9.00 | 0.1M |
| 2024-11-26 | 8.10 | 8.80 | 7.50 | 8.00 | 0.0M |
| 2024-11-25 | 9.00 | 9.00 | 7.51 | 8.70 | 0.0M |
| 2024-11-22 | 9.40 | 9.40 | 8.50 | 8.95 | 0.0M |
| 2024-11-21 | 9.35 | 9.35 | 8.50 | 9.00 | 0.0M |
| 2024-11-20 | 9.03 | 9.35 | 9.00 | 9.25 | 0.0M |
| 2024-11-19 | 9.40 | 9.40 | 8.10 | 9.33 | 0.0M |
| 2024-11-18 | 10.20 | 10.20 | 8.62 | 8.85 | 0.1M |
| 2024-11-15 | 9.70 | 9.99 | 9.50 | 9.90 | 0.0M |
| 2024-11-14 | 10.99 | 10.99 | 9.50 | 10.02 | 0.0M |
| 2024-11-13 | 10.50 | 10.83 | 10.49 | 10.49 | 0.0M |
| 2024-11-12 | 11.48 | 11.48 | 10.49 | 10.50 | 0.1M |
| 2024-11-11 | 12.00 | 12.00 | 10.36 | 10.36 | 0.0M |
| 2024-11-08 | 10.09 | 12.33 | 10.09 | 11.70 | 0.9M |
| 2024-11-07 | 11.21 | 11.21 | 11.21 | 11.21 | 0.0M |
| 2024-11-06 | 12.46 | 13.00 | 12.46 | 12.46 | 0.1M |
| 2024-11-05 | 15.70 | 15.90 | 13.84 | 13.84 | 0.0M |
| 2024-11-04 | 14.90 | 15.38 | 14.50 | 15.38 | 0.1M |
| 2024-11-01 | 13.80 | 13.98 | 13.01 | 13.98 | 0.0M |
| 2024-10-31 | 12.50 | 12.83 | 11.80 | 12.83 | 0.1M |
| 2024-10-30 | 11.25 | 11.67 | 11.00 | 11.67 | 0.1M |
| 2024-10-29 | 10.15 | 10.61 | 9.65 | 10.61 | 0.2M |
| 2024-10-28 | 9.45 | 9.61 | 7.70 | 9.61 | 0.1M |
| 2024-10-25 | 8.99 | 8.99 | 8.00 | 8.70 | 0.1M |
| 2024-10-24 | 7.01 | 8.14 | 7.00 | 8.14 | 0.2M |
| 2024-10-23 | 8.11 | 8.11 | 6.80 | 7.35 | 0.0M |
| 2024-10-22 | 7.25 | 7.25 | 7.00 | 7.12 | 0.0M |
| 2024-10-21 | 7.75 | 7.75 | 7.25 | 7.25 | 0.0M |
| 2024-10-18 | 8.00 | 8.00 | 6.40 | 7.80 | 0.0M |
| 2024-10-17 | 8.00 | 8.39 | 7.40 | 7.40 | 0.0M |
| 2024-10-16 | 8.35 | 8.35 | 7.50 | 7.60 | 0.0M |
| 2024-10-15 | 7.48 | 7.90 | 6.65 | 7.90 | 0.0M |
| 2024-10-14 | 7.30 | 7.40 | 6.55 | 7.00 | 0.0M |
| 2024-10-11 | 7.80 | 7.80 | 6.90 | 7.48 | 0.0M |
| 2024-10-10 | 7.55 | 7.55 | 7.15 | 7.40 | 0.0M |
| 2024-10-09 | 7.50 | 7.85 | 7.50 | 7.85 | 0.0M |
| 2024-10-08 | 7.50 | 7.70 | 7.50 | 7.70 | 0.0M |
| 2024-10-07 | 8.08 | 8.10 | 7.76 | 8.00 | 0.0M |
| 2024-10-04 | 8.43 | 8.74 | 7.75 | 8.00 | 0.0M |
| 2024-10-03 | 7.05 | 8.62 | 7.00 | 8.03 | 0.0M |
| 2024-10-02 | 7.20 | 8.25 | 7.09 | 7.99 | 0.0M |
| 2024-10-01 | 8.01 | 8.74 | 7.40 | 8.00 | 0.0M |
| 2024-09-30 | 9.00 | 9.85 | 8.39 | 8.69 | 0.1M |
| 2024-09-27 | 9.84 | 10.12 | 8.75 | 9.50 | 0.2M |
| 2024-09-26 | 8.99 | 9.12 | 8.50 | 9.12 | 0.2M |
| 2024-09-25 | 7.03 | 8.12 | 7.01 | 8.12 | 0.1M |
| 2024-09-24 | 6.86 | 7.90 | 6.86 | 7.11 | 0.0M |
| 2024-09-23 | 8.20 | 8.20 | 7.07 | 7.15 | 0.0M |
| 2024-09-20 | 8.40 | 8.75 | 7.60 | 7.66 | 0.0M |
| 2024-09-19 | 7.45 | 8.50 | 7.45 | 8.09 | 0.0M |
| 2024-09-18 | 9.40 | 9.41 | 7.55 | 8.30 | 0.3M |
| 2024-09-16 | 7.20 | 8.41 | 7.20 | 8.41 | 0.3M |
| 2024-09-13 | 8.75 | 8.75 | 7.25 | 7.70 | 0.1M |
| 2024-09-12 | 6.90 | 8.22 | 6.90 | 8.20 | 0.4M |
| 2024-09-11 | 8.00 | 8.01 | 7.10 | 7.50 | 0.1M |
| 2024-09-10 | 8.29 | 8.75 | 7.35 | 7.70 | 0.1M |
| 2024-09-09 | 7.80 | 8.27 | 7.55 | 8.26 | 0.3M |
| 2024-09-06 | 7.00 | 7.27 | 6.45 | 7.27 | 0.4M |
| 2024-09-05 | 6.15 | 6.50 | 6.00 | 6.30 | 0.1M |
| 2024-09-04 | 5.55 | 6.52 | 5.55 | 6.42 | 0.4M |
| 2024-09-03 | 5.35 | 5.79 | 5.35 | 5.51 | 0.2M |
| 2024-09-02 | 6.25 | 6.40 | 5.45 | 6.00 | 0.1M |
| 2024-08-30 | 6.35 | 7.16 | 5.90 | 6.49 | 0.6M |
| 2024-08-29 | 6.30 | 6.78 | 5.26 | 6.25 | 0.1M |
| 2024-08-28 | 5.30 | 6.14 | 5.10 | 6.14 | 0.4M |
| 2024-08-27 | 5.20 | 5.64 | 5.00 | 5.15 | 0.1M |
| 2024-08-26 | 5.21 | 5.58 | 5.11 | 5.55 | 0.0M |
| 2024-08-23 | 6.70 | 6.70 | 5.25 | 5.50 | 0.1M |
| 2024-08-22 | 6.49 | 6.80 | 5.60 | 6.00 | 0.2M |
| 2024-08-21 | 5.20 | 5.88 | 5.00 | 5.88 | 0.2M |
| 2024-08-20 | 4.61 | 4.89 | 4.50 | 4.88 | 0.0M |
| 2024-08-19 | 5.48 | 5.48 | 4.85 | 4.89 | 0.0M |
| 2024-08-16 | 5.60 | 5.60 | 5.10 | 5.10 | 0.0M |
| 2024-08-15 | 5.69 | 5.69 | 5.00 | 5.55 | 0.1M |
| 2024-08-13 | 6.44 | 6.44 | 5.05 | 5.30 | 0.2M |
| 2024-08-12 | 7.00 | 7.00 | 6.00 | 6.00 | 0.1M |
| 2024-08-09 | 5.15 | 6.65 | 5.15 | 6.45 | 0.0M |
| 2024-08-08 | 6.09 | 6.43 | 5.82 | 5.86 | 0.0M |
| 2024-08-07 | 5.74 | 6.40 | 5.15 | 6.00 | 0.1M |
| 2024-08-06 | 5.49 | 6.35 | 5.30 | 6.00 | 0.1M |
| 2024-08-05 | 5.90 | 6.39 | 5.70 | 5.70 | 0.1M |
| 2024-08-02 | 8.60 | 8.60 | 6.60 | 6.61 | 0.7M |
| 2024-08-01 | 7.60 | 7.60 | 7.60 | 7.60 | 0.0M |
| 2024-07-31 | 6.60 | 6.60 | 6.60 | 6.60 | 0.0M |
| 2024-07-30 | 5.49 | 5.60 | 5.49 | 5.60 | 0.1M |
| 2024-07-29 | 3.70 | 4.60 | 3.70 | 4.60 | 0.2M |
| 2024-07-26 | 4.29 | 4.29 | 3.59 | 3.60 | 0.1M |
| 2024-07-25 | 3.73 | 4.30 | 3.73 | 4.15 | 0.0M |
| 2024-07-24 | 3.49 | 4.14 | 3.15 | 3.80 | 0.1M |
| 2024-07-23 | 3.10 | 3.84 | 3.10 | 3.83 | 0.1M |
| 2024-07-22 | 4.79 | 4.79 | 3.50 | 3.61 | 0.0M |
| 2024-07-19 | 4.10 | 4.10 | 3.71 | 4.00 | 0.0M |
| 2024-07-18 | 4.60 | 4.80 | 4.00 | 4.10 | 0.0M |
| 2024-07-15 | 4.60 | 5.15 | 4.35 | 5.00 | 0.0M |
| 2024-07-12 | 4.25 | 4.89 | 4.25 | 4.62 | 0.0M |
| 2024-07-11 | 4.50 | 4.90 | 4.15 | 4.60 | 0.1M |
| 2024-07-10 | 4.80 | 4.80 | 4.20 | 4.30 | 0.0M |
| 2024-07-09 | 4.80 | 4.80 | 4.16 | 4.16 | 0.0M |
| 2024-07-08 | 4.00 | 4.80 | 4.00 | 4.80 | 0.0M |
| 2024-07-05 | 4.80 | 4.80 | 4.15 | 4.42 | 0.0M |
| 2024-07-04 | 4.55 | 4.90 | 4.40 | 4.65 | 0.1M |
| 2024-07-03 | 5.45 | 5.45 | 4.60 | 4.70 | 0.1M |
| 2024-07-02 | 4.00 | 5.21 | 4.00 | 5.21 | 0.2M |
| 2024-07-01 | 4.06 | 4.73 | 4.06 | 4.21 | 0.1M |
| 2024-06-28 | 3.85 | 4.45 | 3.50 | 4.45 | 0.2M |
| 2024-06-27 | 3.10 | 3.79 | 3.10 | 3.70 | 0.0M |
| 2024-06-26 | 4.25 | 4.25 | 2.51 | 3.10 | 0.0M |
| 2024-06-25 | 3.00 | 3.50 | 3.00 | 3.50 | 0.0M |
| 2024-06-24 | 3.80 | 3.80 | 3.31 | 3.31 | 0.0M |
| 2024-06-21 | 3.50 | 4.44 | 3.36 | 3.36 | 0.0M |
| 2024-06-20 | 3.85 | 3.85 | 3.35 | 3.71 | 0.0M |
| 2024-06-14 | 3.60 | 3.80 | 2.82 | 3.25 | 0.0M |
| 2024-06-13 | 3.56 | 4.18 | 3.31 | 3.70 | 0.0M |
| 2024-06-12 | 3.71 | 4.00 | 3.50 | 3.61 | 0.0M |
| 2024-06-11 | 4.10 | 4.30 | 3.67 | 4.00 | 0.2M |
| 2024-06-10 | 6.48 | 6.48 | 4.67 | 4.67 | 0.3M |
| 2024-06-07 | 5.70 | 5.70 | 5.31 | 5.69 | 0.2M |
| 2024-06-06 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-06-05 | 3.68 | 3.70 | 3.50 | 3.70 | 0.2M |
| 2024-06-04 | 2.70 | 2.70 | 2.00 | 2.70 | 0.4M |
| 2024-06-03 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |