12.33
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 | 12.13 | 12.47 | 12.13 | 12.33 | 2.9M |
| 2025-09-25 | 12.46 | 12.54 | 12.12 | 12.25 | 2.4M |
| 2025-09-24 | 12.26 | 12.53 | 12.23 | 12.51 | 2.3M |
| 2025-09-23 | 12.49 | 12.49 | 12.09 | 12.42 | 3.8M |
| 2025-09-22 | 12.41 | 12.78 | 12.32 | 12.48 | 2.8M |
| 2025-09-19 | 12.40 | 12.54 | 12.35 | 12.41 | 2.7M |
| 2025-09-18 | 12.82 | 12.86 | 12.37 | 12.48 | 4.1M |
| 2025-09-17 | 12.74 | 12.92 | 12.74 | 12.85 | 3.0M |
| 2025-09-16 | 12.67 | 12.87 | 12.61 | 12.78 | 2.8M |
| 2025-09-15 | 12.81 | 12.88 | 12.65 | 12.67 | 3.5M |
| 2025-09-12 | 13.13 | 13.17 | 12.87 | 12.89 | 3.1M |
| 2025-09-11 | 12.94 | 13.17 | 12.86 | 13.10 | 4.1M |
| 2025-09-10 | 12.97 | 13.19 | 12.78 | 12.93 | 6.2M |
| 2025-09-09 | 13.12 | 13.15 | 12.77 | 12.82 | 3.5M |
| 2025-09-08 | 12.98 | 13.23 | 12.87 | 13.19 | 5.1M |
| 2025-09-05 | 12.94 | 13.05 | 12.81 | 13.03 | 3.5M |
| 2025-09-04 | 12.90 | 13.06 | 12.75 | 12.88 | 4.2M |
| 2025-09-03 | 13.24 | 13.33 | 12.92 | 12.93 | 4.1M |
| 2025-09-02 | 13.39 | 13.50 | 12.85 | 13.19 | 6.5M |
| 2025-09-01 | 13.66 | 13.66 | 13.03 | 13.37 | 10.1M |
| 2025-08-29 | 13.39 | 13.67 | 13.24 | 13.53 | 6.5M |
| 2025-08-28 | 13.41 | 13.58 | 12.98 | 13.41 | 7.1M |
| 2025-08-27 | 13.63 | 14.04 | 13.39 | 13.39 | 7.5M |
| 2025-08-26 | 13.60 | 13.73 | 13.44 | 13.62 | 4.3M |
| 2025-08-25 | 13.54 | 13.64 | 13.38 | 13.59 | 5.2M |
| 2025-08-22 | 13.37 | 13.53 | 13.34 | 13.49 | 4.1M |
| 2025-08-21 | 13.40 | 13.60 | 13.37 | 13.40 | 5.1M |
| 2025-08-20 | 13.69 | 13.97 | 13.38 | 13.55 | 6.2M |
| 2025-08-19 | 13.40 | 13.57 | 13.30 | 13.45 | 4.8M |
| 2025-08-18 | 13.54 | 13.74 | 13.31 | 13.42 | 10.2M |
| 2025-08-15 | 13.42 | 13.68 | 13.31 | 13.55 | 4.4M |
| 2025-08-14 | 13.83 | 13.86 | 13.42 | 13.42 | 4.5M |
| 2025-08-13 | 13.59 | 13.76 | 13.46 | 13.76 | 5.9M |
| 2025-08-12 | 13.83 | 13.92 | 13.57 | 13.61 | 6.6M |
| 2025-08-11 | 13.79 | 14.06 | 13.66 | 13.88 | 9.5M |
| 2025-08-08 | 13.17 | 14.09 | 13.14 | 13.78 | 15.1M |
| 2025-08-07 | 13.13 | 13.30 | 13.05 | 13.17 | 5.4M |
| 2025-08-06 | 12.88 | 13.30 | 12.80 | 13.12 | 10.4M |
| 2025-08-05 | 12.79 | 12.91 | 12.71 | 12.84 | 3.8M |
| 2025-08-04 | 12.60 | 12.79 | 12.45 | 12.77 | 4.0M |
| 2025-08-01 | 12.49 | 12.65 | 12.42 | 12.56 | 3.6M |
| 2025-07-31 | 12.84 | 12.96 | 12.45 | 12.52 | 5.1M |
| 2025-07-30 | 13.01 | 13.01 | 12.70 | 12.81 | 5.2M |
| 2025-07-29 | 12.81 | 13.02 | 12.68 | 13.02 | 5.9M |
| 2025-07-28 | 12.79 | 13.04 | 12.79 | 12.84 | 4.6M |
| 2025-07-25 | 12.84 | 12.86 | 12.66 | 12.80 | 4.5M |
| 2025-07-24 | 12.90 | 13.08 | 12.65 | 12.82 | 8.3M |
| 2025-07-23 | 12.69 | 13.10 | 12.60 | 12.91 | 8.3M |
| 2025-07-22 | 12.79 | 12.97 | 12.74 | 12.78 | 8.2M |
| 2025-07-21 | 12.29 | 13.00 | 12.29 | 12.92 | 15.2M |
| 2025-07-18 | 12.57 | 12.59 | 12.25 | 12.38 | 11.5M |
| 2025-07-17 | 12.73 | 12.93 | 12.36 | 12.61 | 16.8M |
| 2025-07-16 | 13.30 | 13.74 | 12.66 | 12.74 | 30.9M |
| 2025-07-15 | 12.91 | 12.91 | 12.48 | 12.91 | 14.8M |
| 2025-07-14 | 11.40 | 11.75 | 11.31 | 11.74 | 8.5M |
| 2025-07-11 | 11.36 | 11.41 | 11.21 | 11.36 | 4.2M |
| 2025-07-10 | 11.30 | 11.36 | 11.20 | 11.35 | 4.7M |
| 2025-07-09 | 11.56 | 11.69 | 11.30 | 11.32 | 6.4M |
| 2025-07-08 | 11.52 | 11.59 | 11.44 | 11.53 | 4.2M |
| 2025-07-07 | 11.24 | 11.53 | 11.19 | 11.50 | 5.5M |
| 2025-07-04 | 11.31 | 11.38 | 11.22 | 11.24 | 3.5M |
| 2025-07-03 | 11.25 | 11.39 | 11.23 | 11.37 | 4.6M |
| 2025-07-02 | 11.40 | 11.41 | 11.11 | 11.25 | 7.2M |
| 2025-07-01 | 11.42 | 11.54 | 11.37 | 11.49 | 6.1M |
| 2025-06-30 | 11.54 | 11.57 | 11.39 | 11.43 | 6.6M |
| 2025-06-27 | 11.52 | 11.64 | 11.30 | 11.51 | 8.0M |
| 2025-06-26 | 11.85 | 11.86 | 11.55 | 11.62 | 9.7M |
| 2025-06-25 | 12.08 | 12.10 | 11.76 | 11.96 | 11.7M |
| 2025-06-24 | 11.66 | 12.23 | 11.51 | 12.14 | 16.1M |
| 2025-06-23 | 11.53 | 11.73 | 11.16 | 11.66 | 12.9M |
| 2025-06-20 | 11.28 | 11.86 | 11.28 | 11.85 | 18.1M |
| 2025-06-19 | 11.11 | 11.41 | 10.81 | 11.16 | 11.6M |
| 2025-06-18 | 11.20 | 11.35 | 11.11 | 11.28 | 7.5M |
| 2025-06-17 | 11.58 | 11.65 | 11.15 | 11.29 | 11.0M |
| 2025-06-16 | 11.41 | 11.66 | 11.31 | 11.51 | 11.0M |
| 2025-06-13 | 11.83 | 12.13 | 11.47 | 11.53 | 13.9M |
| 2025-06-12 | 12.40 | 12.54 | 12.01 | 12.03 | 18.7M |
| 2025-06-11 | 12.70 | 14.00 | 11.85 | 13.01 | 35.2M |
| 2025-06-10 | 12.01 | 13.42 | 11.63 | 13.16 | 37.7M |
| 2025-06-09 | 11.55 | 12.60 | 11.51 | 12.20 | 33.6M |
| 2025-06-06 | 10.98 | 11.51 | 10.70 | 11.51 | 14.0M |
| 2025-06-05 | 10.39 | 10.52 | 10.24 | 10.46 | 7.1M |
| 2025-06-04 | 10.61 | 10.68 | 10.33 | 10.38 | 7.9M |
| 2025-06-03 | 10.49 | 10.83 | 10.49 | 10.60 | 11.9M |
| 2025-05-30 | 10.90 | 11.12 | 10.34 | 10.40 | 16.7M |
| 2025-05-29 | 11.50 | 11.75 | 10.82 | 10.98 | 27.3M |
| 2025-05-28 | 9.90 | 10.87 | 9.87 | 10.87 | 12.6M |
| 2025-05-27 | 9.81 | 9.89 | 9.77 | 9.88 | 2.4M |
| 2025-05-26 | 9.66 | 9.85 | 9.66 | 9.81 | 2.8M |
| 2025-05-23 | 9.93 | 9.94 | 9.66 | 9.70 | 4.2M |
| 2025-05-22 | 9.82 | 9.99 | 9.76 | 9.92 | 4.0M |
| 2025-05-21 | 9.89 | 9.92 | 9.76 | 9.81 | 3.3M |
| 2025-05-20 | 9.95 | 10.02 | 9.86 | 9.92 | 4.3M |
| 2025-05-19 | 10.02 | 10.03 | 9.80 | 9.98 | 5.3M |
| 2025-05-16 | 9.78 | 10.17 | 9.73 | 10.01 | 7.6M |
| 2025-05-15 | 9.60 | 9.91 | 9.60 | 9.80 | 7.0M |
| 2025-05-14 | 9.89 | 9.89 | 9.56 | 9.60 | 7.1M |
| 2025-05-13 | 9.75 | 9.98 | 9.61 | 9.88 | 8.2M |
| 2025-05-12 | 9.40 | 9.83 | 9.35 | 9.74 | 10.9M |
| 2025-05-09 | 9.51 | 9.88 | 9.27 | 9.38 | 9.9M |
| 2025-05-08 | 9.40 | 9.92 | 9.37 | 9.52 | 12.4M |
| 2025-05-07 | 9.23 | 9.45 | 9.20 | 9.37 | 12.4M |
| 2025-05-06 | 9.18 | 9.23 | 8.93 | 9.23 | 16.0M |
| 2025-04-30 | 9.29 | 9.54 | 8.98 | 9.24 | 23.8M |
| 2025-04-29 | 9.08 | 9.08 | 8.95 | 9.08 | 7.2M |
| 2025-04-28 | 8.15 | 8.29 | 8.07 | 8.25 | 4.9M |
| 2025-04-25 | 8.14 | 8.16 | 8.04 | 8.14 | 2.9M |
| 2025-04-24 | 8.06 | 8.30 | 8.05 | 8.08 | 4.7M |
| 2025-04-23 | 7.95 | 8.20 | 7.95 | 8.10 | 5.2M |
| 2025-04-22 | 7.88 | 7.99 | 7.80 | 7.93 | 5.0M |
| 2025-04-21 | 7.84 | 7.86 | 7.76 | 7.84 | 4.0M |
| 2025-04-18 | 7.82 | 7.91 | 7.76 | 7.80 | 4.4M |
| 2025-04-17 | 7.81 | 8.05 | 7.74 | 7.87 | 6.2M |
| 2025-04-16 | 8.09 | 8.12 | 7.72 | 7.83 | 9.3M |
| 2025-04-15 | 8.62 | 8.64 | 8.13 | 8.18 | 15.5M |
| 2025-04-14 | 8.40 | 9.11 | 8.11 | 8.74 | 21.6M |
| 2025-04-11 | 7.56 | 8.28 | 7.48 | 8.28 | 6.3M |
| 2025-04-10 | 7.33 | 7.63 | 7.33 | 7.53 | 3.8M |
| 2025-04-09 | 7.19 | 7.29 | 6.66 | 7.25 | 4.9M |
| 2025-04-08 | 7.63 | 7.63 | 7.02 | 7.19 | 4.9M |
| 2025-04-07 | 7.89 | 8.08 | 7.50 | 7.50 | 3.9M |
| 2025-04-03 | 8.28 | 8.44 | 8.27 | 8.33 | 2.5M |
| 2025-04-02 | 8.40 | 8.48 | 8.30 | 8.40 | 1.9M |
| 2025-04-01 | 8.37 | 8.52 | 8.34 | 8.35 | 3.2M |
| 2025-03-31 | 8.56 | 8.59 | 8.28 | 8.38 | 3.2M |
| 2025-03-28 | 8.58 | 8.69 | 8.55 | 8.60 | 2.1M |
| 2025-03-27 | 8.66 | 8.69 | 8.52 | 8.61 | 1.9M |
| 2025-03-26 | 8.56 | 8.74 | 8.52 | 8.71 | 2.6M |
| 2025-03-25 | 8.46 | 8.65 | 8.44 | 8.56 | 2.3M |
| 2025-03-24 | 8.58 | 8.73 | 8.32 | 8.51 | 3.0M |
| 2025-03-21 | 8.71 | 8.83 | 8.61 | 8.67 | 2.2M |
| 2025-03-20 | 8.69 | 8.82 | 8.62 | 8.79 | 2.4M |
| 2025-03-19 | 8.75 | 8.75 | 8.62 | 8.66 | 2.0M |
| 2025-03-18 | 8.60 | 8.77 | 8.54 | 8.70 | 2.6M |
| 2025-03-17 | 8.52 | 8.59 | 8.50 | 8.58 | 2.5M |
| 2025-03-14 | 8.40 | 8.50 | 8.30 | 8.50 | 2.9M |
| 2025-03-13 | 8.43 | 8.44 | 8.26 | 8.37 | 2.2M |
| 2025-03-12 | 8.56 | 8.59 | 8.42 | 8.42 | 2.4M |
| 2025-03-11 | 8.48 | 8.54 | 8.38 | 8.54 | 2.5M |
| 2025-03-10 | 8.48 | 8.57 | 8.40 | 8.48 | 2.2M |
| 2025-03-07 | 8.46 | 8.54 | 8.39 | 8.45 | 2.0M |
| 2025-03-06 | 8.53 | 8.54 | 8.41 | 8.47 | 2.1M |
| 2025-03-05 | 8.57 | 8.57 | 8.38 | 8.45 | 1.9M |
| 2025-03-04 | 8.43 | 8.62 | 8.36 | 8.52 | 2.7M |
| 2025-03-03 | 8.31 | 8.56 | 8.31 | 8.46 | 4.3M |
| 2025-02-28 | 8.45 | 8.52 | 8.28 | 8.31 | 2.6M |
| 2025-02-27 | 8.62 | 8.64 | 8.36 | 8.54 | 2.7M |
| 2025-02-26 | 8.66 | 8.77 | 8.57 | 8.62 | 2.5M |
| 2025-02-25 | 8.60 | 8.80 | 8.58 | 8.67 | 4.0M |
| 2025-02-24 | 8.98 | 9.15 | 8.66 | 8.72 | 9.1M |
| 2025-02-21 | 8.63 | 8.87 | 8.50 | 8.86 | 5.7M |
| 2025-02-20 | 8.29 | 8.71 | 8.15 | 8.63 | 4.6M |
| 2025-02-19 | 8.25 | 8.39 | 8.20 | 8.28 | 2.5M |
| 2025-02-18 | 8.37 | 8.37 | 8.23 | 8.26 | 2.3M |
| 2025-02-17 | 8.21 | 8.34 | 8.18 | 8.34 | 2.0M |
| 2025-02-14 | 8.24 | 8.35 | 8.19 | 8.24 | 1.9M |
| 2025-02-13 | 8.48 | 8.55 | 8.29 | 8.29 | 2.7M |
| 2025-02-12 | 8.31 | 8.47 | 8.29 | 8.46 | 2.7M |
| 2025-02-11 | 8.41 | 8.44 | 8.26 | 8.35 | 2.6M |
| 2025-02-10 | 8.50 | 8.52 | 8.34 | 8.41 | 3.1M |
| 2025-02-07 | 8.62 | 8.62 | 8.37 | 8.49 | 3.2M |
| 2025-02-06 | 8.35 | 8.50 | 8.20 | 8.50 | 3.9M |
| 2025-02-05 | 8.58 | 8.83 | 8.31 | 8.40 | 4.4M |
| 2025-01-27 | 8.77 | 8.77 | 8.64 | 8.65 | 2.0M |
| 2025-01-24 | 8.69 | 8.74 | 8.57 | 8.71 | 2.7M |
| 2025-01-23 | 8.78 | 8.85 | 8.61 | 8.72 | 2.6M |
| 2025-01-22 | 8.46 | 8.78 | 8.46 | 8.70 | 2.6M |
| 2025-01-21 | 8.63 | 8.78 | 8.55 | 8.70 | 2.9M |
| 2025-01-20 | 8.48 | 8.64 | 8.45 | 8.56 | 1.8M |
| 2025-01-17 | 8.41 | 8.49 | 8.36 | 8.45 | 1.4M |
| 2025-01-16 | 8.38 | 8.53 | 8.34 | 8.41 | 2.0M |
| 2025-01-15 | 8.30 | 8.47 | 8.29 | 8.42 | 1.8M |
| 2025-01-14 | 7.92 | 8.33 | 7.89 | 8.33 | 2.4M |
| 2025-01-13 | 7.88 | 8.01 | 7.75 | 7.91 | 1.9M |
| 2025-01-10 | 8.01 | 8.20 | 7.95 | 7.95 | 2.7M |
| 2025-01-09 | 8.06 | 8.19 | 8.03 | 8.10 | 1.8M |
| 2025-01-08 | 8.00 | 8.17 | 7.83 | 8.13 | 2.4M |
| 2025-01-07 | 7.94 | 8.03 | 7.84 | 8.03 | 2.7M |
| 2025-01-06 | 7.96 | 8.09 | 7.63 | 7.94 | 3.5M |
| 2025-01-03 | 8.16 | 8.28 | 7.86 | 7.89 | 3.4M |
| 2025-01-02 | 8.40 | 8.46 | 8.07 | 8.16 | 4.6M |