14.16
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 | 8.02 | 8.10 | 7.80 | 7.80 | 16.7M |
| 2024-12-30 | 8.17 | 8.18 | 7.92 | 8.08 | 14.9M |
| 2024-12-27 | 8.20 | 8.30 | 8.08 | 8.18 | 16.2M |
| 2024-12-26 | 8.05 | 8.22 | 7.95 | 8.14 | 13.4M |
| 2024-12-25 | 8.27 | 8.29 | 7.90 | 8.07 | 19.7M |
| 2024-12-24 | 8.31 | 8.44 | 8.02 | 8.31 | 26.0M |
| 2024-12-23 | 9.01 | 9.03 | 8.24 | 8.29 | 36.4M |
| 2024-12-20 | 8.82 | 9.09 | 8.82 | 8.99 | 20.9M |
| 2024-12-19 | 8.81 | 9.02 | 8.75 | 8.88 | 18.7M |
| 2024-12-18 | 8.88 | 9.15 | 8.67 | 8.97 | 25.2M |
| 2024-12-17 | 9.25 | 9.31 | 8.84 | 8.88 | 37.9M |
| 2024-12-16 | 9.55 | 9.72 | 9.28 | 9.34 | 44.0M |
| 2024-12-13 | 10.26 | 10.27 | 9.80 | 9.81 | 74.1M |
| 2024-12-12 | 9.58 | 10.55 | 9.35 | 10.34 | 111.2M |
| 2024-12-11 | 9.50 | 9.64 | 9.31 | 9.59 | 48.7M |
| 2024-12-10 | 9.25 | 9.68 | 9.18 | 9.51 | 63.4M |
| 2024-12-09 | 9.18 | 9.23 | 8.98 | 9.05 | 24.9M |
| 2024-12-06 | 9.10 | 9.23 | 9.01 | 9.16 | 24.4M |
| 2024-12-05 | 9.06 | 9.16 | 8.95 | 9.14 | 21.5M |
| 2024-12-04 | 9.30 | 9.36 | 9.01 | 9.07 | 29.9M |
| 2024-12-03 | 9.50 | 9.51 | 9.20 | 9.35 | 33.6M |
| 2024-12-02 | 9.30 | 9.54 | 9.30 | 9.47 | 35.8M |
| 2024-11-29 | 9.18 | 9.37 | 8.96 | 9.27 | 44.6M |
| 2024-11-28 | 9.06 | 9.48 | 9.03 | 9.24 | 52.4M |
| 2024-11-27 | 9.04 | 9.12 | 8.60 | 9.05 | 44.5M |
| 2024-11-26 | 9.16 | 9.39 | 8.88 | 9.12 | 47.7M |
| 2024-11-25 | 9.18 | 9.24 | 8.80 | 9.15 | 45.2M |
| 2024-11-22 | 9.76 | 9.83 | 9.21 | 9.25 | 50.0M |
| 2024-11-21 | 9.99 | 10.08 | 9.70 | 9.80 | 58.8M |
| 2024-11-20 | 9.90 | 10.30 | 9.57 | 10.11 | 64.0M |
| 2024-11-19 | 9.32 | 10.12 | 9.32 | 10.00 | 84.7M |
| 2024-11-18 | 11.82 | 12.35 | 10.36 | 10.36 | 99.1M |
| 2024-11-15 | 11.13 | 11.99 | 11.11 | 11.51 | 90.4M |
| 2024-11-14 | 11.01 | 12.19 | 10.90 | 11.34 | 107.3M |
| 2024-11-13 | 10.88 | 11.19 | 10.48 | 11.11 | 84.1M |
| 2024-11-12 | 10.40 | 11.44 | 10.30 | 11.22 | 135.8M |
| 2024-11-11 | 10.22 | 10.50 | 10.15 | 10.40 | 56.6M |
| 2024-11-08 | 10.40 | 10.54 | 10.13 | 10.23 | 61.7M |
| 2024-11-07 | 10.01 | 10.30 | 9.71 | 10.27 | 69.4M |
| 2024-11-06 | 10.25 | 10.57 | 9.92 | 10.01 | 77.9M |
| 2024-11-05 | 9.81 | 10.32 | 9.78 | 10.22 | 81.7M |
| 2024-11-04 | 9.81 | 10.38 | 9.81 | 9.81 | 85.7M |
| 2024-11-01 | 11.48 | 11.48 | 10.90 | 10.90 | 52.4M |
| 2024-10-31 | 12.20 | 12.67 | 11.52 | 12.11 | 181.7M |
| 2024-10-30 | 10.63 | 11.52 | 10.51 | 11.52 | 160.8M |
| 2024-10-29 | 9.47 | 10.47 | 9.43 | 10.47 | 110.5M |
| 2024-10-28 | 9.31 | 9.54 | 9.10 | 9.52 | 88.0M |
| 2024-10-25 | 9.26 | 9.89 | 9.26 | 9.54 | 93.9M |
| 2024-10-24 | 9.20 | 9.36 | 9.00 | 9.18 | 49.7M |
| 2024-10-23 | 9.62 | 9.62 | 9.09 | 9.36 | 86.4M |
| 2024-10-22 | 9.32 | 9.74 | 9.03 | 9.62 | 110.4M |
| 2024-10-21 | 9.17 | 9.47 | 9.08 | 9.28 | 90.1M |
| 2024-10-18 | 8.88 | 9.44 | 8.88 | 9.18 | 100.6M |
| 2024-10-17 | 9.40 | 9.55 | 8.98 | 9.00 | 137.8M |
| 2024-10-16 | 8.08 | 9.09 | 8.01 | 9.09 | 108.8M |
| 2024-10-15 | 8.25 | 8.62 | 8.12 | 8.26 | 71.6M |
| 2024-10-14 | 7.70 | 8.23 | 7.59 | 8.17 | 60.3M |
| 2024-10-11 | 8.04 | 8.08 | 7.45 | 7.57 | 54.2M |
| 2024-10-10 | 8.74 | 8.91 | 8.11 | 8.20 | 79.7M |
| 2024-10-09 | 9.99 | 9.99 | 9.00 | 9.00 | 100.3M |
| 2024-10-08 | 9.96 | 10.00 | 9.06 | 10.00 | 157.1M |
| 2024-09-30 | 8.51 | 9.16 | 8.40 | 9.09 | 142.6M |
| 2024-09-27 | 8.19 | 8.49 | 8.08 | 8.35 | 74.8M |
| 2024-09-26 | 8.08 | 8.12 | 7.88 | 8.12 | 80.9M |
| 2024-09-25 | 7.98 | 8.26 | 7.93 | 8.08 | 98.7M |
| 2024-09-24 | 7.70 | 8.08 | 7.36 | 8.02 | 128.3M |
| 2024-09-23 | 8.38 | 8.56 | 8.13 | 8.18 | 111.8M |
| 2024-09-20 | 8.32 | 8.73 | 8.24 | 8.30 | 105.0M |
| 2024-09-19 | 7.96 | 8.54 | 7.91 | 8.42 | 109.0M |
| 2024-09-18 | 8.38 | 8.53 | 8.18 | 8.18 | 101.6M |
| 2024-09-13 | 8.60 | 8.74 | 8.21 | 8.21 | 141.8M |
| 2024-09-12 | 8.67 | 9.84 | 8.67 | 9.12 | 186.5M |
| 2024-09-11 | 9.63 | 9.63 | 9.63 | 9.63 | 14.1M |
| 2024-09-10 | 10.70 | 10.80 | 10.70 | 10.70 | 25.2M |
| 2024-09-09 | 14.53 | 14.53 | 11.89 | 11.89 | 218.5M |
| 2024-09-06 | 13.00 | 13.21 | 12.78 | 13.21 | 96.2M |
| 2024-09-05 | 11.99 | 12.01 | 11.60 | 12.01 | 85.9M |
| 2024-09-04 | 10.92 | 10.92 | 10.40 | 10.92 | 124.9M |
| 2024-09-03 | 9.93 | 9.93 | 9.60 | 9.93 | 85.9M |
| 2024-09-02 | 9.03 | 9.03 | 9.03 | 9.03 | 4.9M |
| 2024-08-30 | 8.21 | 8.21 | 8.21 | 8.21 | 6.0M |
| 2024-08-29 | 7.46 | 7.46 | 7.46 | 7.46 | 14.0M |
| 2024-08-28 | 6.27 | 6.78 | 6.27 | 6.78 | 82.4M |
| 2024-08-27 | 6.16 | 6.16 | 5.65 | 6.16 | 110.3M |
| 2024-08-26 | 5.16 | 5.60 | 5.16 | 5.60 | 21.8M |
| 2024-08-23 | 5.08 | 5.21 | 4.85 | 5.09 | 26.4M |
| 2024-08-22 | 5.20 | 5.29 | 5.00 | 5.01 | 24.6M |
| 2024-08-21 | 4.95 | 5.30 | 4.91 | 5.13 | 23.7M |
| 2024-08-20 | 5.05 | 5.21 | 4.98 | 4.99 | 16.8M |
| 2024-08-19 | 5.16 | 5.19 | 5.04 | 5.06 | 20.6M |
| 2024-08-16 | 5.23 | 5.39 | 5.17 | 5.20 | 35.0M |
| 2024-08-15 | 5.28 | 5.36 | 5.08 | 5.26 | 42.7M |
| 2024-08-14 | 5.05 | 5.23 | 4.98 | 5.14 | 26.5M |
| 2024-08-13 | 4.88 | 5.05 | 4.83 | 5.02 | 21.3M |
| 2024-08-12 | 4.90 | 5.15 | 4.84 | 4.95 | 28.9M |
| 2024-08-09 | 4.85 | 5.28 | 4.83 | 5.01 | 31.7M |
| 2024-08-08 | 4.80 | 4.85 | 4.68 | 4.81 | 9.9M |
| 2024-08-07 | 4.82 | 4.87 | 4.76 | 4.81 | 8.5M |
| 2024-08-06 | 4.82 | 4.89 | 4.77 | 4.82 | 10.5M |
| 2024-08-05 | 5.00 | 5.01 | 4.75 | 4.75 | 17.2M |
| 2024-08-02 | 5.05 | 5.18 | 5.01 | 5.02 | 15.9M |
| 2024-08-01 | 5.05 | 5.15 | 5.02 | 5.08 | 16.0M |
| 2024-07-31 | 4.92 | 5.05 | 4.86 | 5.03 | 15.5M |
| 2024-07-30 | 4.88 | 4.94 | 4.83 | 4.90 | 10.1M |
| 2024-07-29 | 4.86 | 5.00 | 4.75 | 4.93 | 14.0M |
| 2024-07-26 | 4.70 | 4.84 | 4.70 | 4.82 | 9.7M |
| 2024-07-25 | 4.68 | 4.77 | 4.60 | 4.70 | 11.0M |
| 2024-07-24 | 4.85 | 5.03 | 4.71 | 4.73 | 12.9M |
| 2024-07-23 | 5.01 | 5.02 | 4.81 | 4.81 | 10.1M |
| 2024-07-22 | 4.89 | 5.01 | 4.85 | 4.98 | 13.9M |
| 2024-07-19 | 4.84 | 4.96 | 4.79 | 4.89 | 14.6M |
| 2024-07-18 | 4.85 | 4.89 | 4.73 | 4.87 | 20.8M |
| 2024-07-17 | 5.23 | 5.26 | 4.93 | 4.93 | 37.6M |
| 2024-07-16 | 5.37 | 5.70 | 5.12 | 5.23 | 48.1M |
| 2024-07-15 | 5.34 | 5.43 | 5.14 | 5.18 | 13.3M |
| 2024-07-12 | 5.54 | 5.60 | 5.29 | 5.33 | 22.7M |
| 2024-07-11 | 5.10 | 5.50 | 5.09 | 5.50 | 22.2M |
| 2024-07-10 | 4.95 | 5.13 | 4.94 | 5.00 | 16.6M |
| 2024-07-09 | 5.09 | 5.29 | 4.98 | 5.28 | 11.9M |
| 2024-07-08 | 5.16 | 5.21 | 5.00 | 5.01 | 8.8M |
| 2024-07-05 | 5.19 | 5.20 | 5.04 | 5.16 | 9.1M |
| 2024-07-04 | 5.32 | 5.37 | 5.15 | 5.18 | 7.8M |
| 2024-07-03 | 5.41 | 5.49 | 5.32 | 5.33 | 9.6M |
| 2024-07-02 | 5.46 | 5.58 | 5.43 | 5.51 | 11.9M |
| 2024-07-01 | 5.58 | 5.65 | 5.34 | 5.49 | 12.7M |
| 2024-06-28 | 5.41 | 5.66 | 5.26 | 5.56 | 13.9M |
| 2024-06-27 | 5.44 | 5.63 | 5.36 | 5.38 | 12.5M |
| 2024-06-26 | 5.12 | 5.50 | 5.05 | 5.45 | 10.6M |
| 2024-06-25 | 5.21 | 5.30 | 5.08 | 5.14 | 9.9M |
| 2024-06-24 | 5.46 | 5.50 | 5.20 | 5.21 | 11.3M |
| 2024-06-21 | 5.53 | 5.57 | 5.37 | 5.52 | 8.2M |
| 2024-06-20 | 5.73 | 5.73 | 5.53 | 5.53 | 8.6M |
| 2024-06-19 | 5.75 | 5.82 | 5.70 | 5.73 | 8.2M |
| 2024-06-18 | 5.64 | 5.78 | 5.62 | 5.76 | 10.7M |
| 2024-06-17 | 5.51 | 5.73 | 5.49 | 5.64 | 10.7M |
| 2024-06-14 | 5.51 | 5.55 | 5.42 | 5.55 | 7.5M |
| 2024-06-13 | 5.66 | 5.73 | 5.60 | 5.62 | 8.9M |
| 2024-06-12 | 5.53 | 5.70 | 5.50 | 5.67 | 11.3M |
| 2024-06-11 | 5.52 | 5.52 | 5.32 | 5.46 | 11.3M |
| 2024-06-07 | 5.35 | 5.53 | 5.35 | 5.51 | 10.3M |
| 2024-06-06 | 5.68 | 5.75 | 5.29 | 5.35 | 14.7M |
| 2024-06-05 | 5.69 | 5.70 | 5.59 | 5.59 | 9.1M |
| 2024-06-04 | 5.84 | 5.86 | 5.58 | 5.69 | 14.0M |
| 2024-06-03 | 6.14 | 6.14 | 5.81 | 5.85 | 15.7M |
| 2024-05-31 | 6.01 | 6.14 | 5.96 | 6.11 | 11.7M |
| 2024-05-30 | 5.96 | 6.10 | 5.84 | 5.96 | 13.9M |
| 2024-05-29 | 5.89 | 6.07 | 5.86 | 5.98 | 13.4M |
| 2024-05-28 | 6.03 | 6.04 | 5.87 | 5.88 | 7.9M |
| 2024-05-27 | 5.97 | 6.03 | 5.84 | 6.02 | 10.4M |
| 2024-05-24 | 6.09 | 6.11 | 5.95 | 5.95 | 11.2M |
| 2024-05-23 | 6.26 | 6.26 | 6.08 | 6.09 | 9.5M |
| 2024-05-22 | 6.13 | 6.27 | 6.10 | 6.26 | 11.5M |
| 2024-05-21 | 6.15 | 6.23 | 6.08 | 6.14 | 9.1M |
| 2024-05-20 | 6.27 | 6.29 | 6.15 | 6.16 | 9.2M |
| 2024-05-17 | 6.14 | 6.25 | 6.05 | 6.25 | 10.9M |
| 2024-05-16 | 6.04 | 6.17 | 6.03 | 6.13 | 11.4M |
| 2024-05-15 | 6.06 | 6.11 | 5.96 | 6.03 | 8.4M |
| 2024-05-14 | 6.01 | 6.18 | 6.00 | 6.04 | 11.2M |
| 2024-05-13 | 6.10 | 6.12 | 5.87 | 5.98 | 18.1M |
| 2024-05-10 | 6.36 | 6.38 | 6.10 | 6.12 | 19.5M |
| 2024-05-09 | 6.30 | 6.44 | 6.30 | 6.36 | 16.6M |
| 2024-05-08 | 6.33 | 6.36 | 6.24 | 6.26 | 16.1M |
| 2024-05-07 | 6.42 | 6.47 | 6.29 | 6.39 | 16.1M |
| 2024-05-06 | 6.25 | 6.50 | 6.25 | 6.41 | 22.1M |
| 2024-04-30 | 6.28 | 6.36 | 6.09 | 6.18 | 22.2M |
| 2024-04-29 | 6.07 | 6.28 | 6.02 | 6.28 | 27.0M |
| 2024-04-26 | 5.83 | 6.11 | 5.81 | 6.02 | 31.4M |
| 2024-04-25 | 5.61 | 6.00 | 5.59 | 5.87 | 33.7M |
| 2024-04-24 | 5.63 | 5.68 | 5.49 | 5.66 | 20.7M |
| 2024-04-23 | 5.43 | 5.64 | 5.43 | 5.60 | 23.5M |
| 2024-04-22 | 5.58 | 5.59 | 5.34 | 5.38 | 23.5M |
| 2024-04-19 | 5.80 | 5.83 | 5.58 | 5.65 | 28.0M |
| 2024-04-18 | 5.88 | 6.00 | 5.61 | 5.83 | 36.2M |
| 2024-04-17 | 5.45 | 5.85 | 5.44 | 5.82 | 37.5M |
| 2024-04-16 | 6.00 | 6.16 | 5.45 | 5.45 | 40.4M |
| 2024-04-15 | 6.41 | 6.55 | 5.92 | 6.06 | 45.5M |
| 2024-04-12 | 6.92 | 6.92 | 6.47 | 6.51 | 45.6M |
| 2024-04-11 | 7.09 | 7.27 | 6.80 | 6.82 | 52.3M |
| 2024-04-10 | 7.70 | 7.73 | 7.04 | 7.10 | 70.3M |
| 2024-04-09 | 7.17 | 7.95 | 7.17 | 7.82 | 72.6M |
| 2024-04-08 | 7.85 | 8.24 | 7.47 | 7.47 | 77.1M |
| 2024-04-03 | 8.87 | 9.14 | 8.24 | 8.30 | 132.5M |
| 2024-04-02 | 8.27 | 9.15 | 7.91 | 9.15 | 158.7M |
| 2024-04-01 | 7.83 | 8.47 | 7.83 | 8.32 | 118.7M |
| 2024-03-29 | 7.66 | 8.33 | 7.66 | 7.70 | 122.7M |
| 2024-03-28 | 8.49 | 9.22 | 8.21 | 8.51 | 157.7M |
| 2024-03-27 | 8.38 | 8.38 | 8.38 | 8.38 | 9.5M |
| 2024-03-26 | 7.20 | 7.62 | 7.13 | 7.62 | 20.5M |
| 2024-03-25 | 6.28 | 6.93 | 6.16 | 6.93 | 36.8M |
| 2024-03-22 | 6.43 | 6.48 | 6.25 | 6.30 | 12.5M |
| 2024-03-21 | 6.50 | 6.57 | 6.35 | 6.45 | 13.1M |
| 2024-03-20 | 6.41 | 6.54 | 6.40 | 6.51 | 10.2M |
| 2024-03-19 | 6.35 | 6.48 | 6.35 | 6.41 | 9.7M |
| 2024-03-18 | 6.29 | 6.38 | 6.25 | 6.38 | 10.8M |
| 2024-03-15 | 6.22 | 6.28 | 6.14 | 6.28 | 7.6M |
| 2024-03-14 | 6.32 | 6.41 | 6.14 | 6.23 | 12.5M |
| 2024-03-13 | 6.26 | 6.55 | 6.23 | 6.37 | 15.3M |
| 2024-03-12 | 6.19 | 6.28 | 6.08 | 6.26 | 12.0M |
| 2024-03-11 | 6.01 | 6.20 | 5.96 | 6.17 | 12.4M |
| 2024-03-08 | 5.95 | 6.09 | 5.92 | 6.04 | 8.1M |
| 2024-03-07 | 6.08 | 6.16 | 5.97 | 5.98 | 12.2M |
| 2024-03-06 | 6.01 | 6.19 | 5.88 | 6.09 | 15.8M |
| 2024-03-05 | 6.05 | 6.25 | 5.95 | 6.08 | 15.5M |
| 2024-03-04 | 6.14 | 6.26 | 5.96 | 6.08 | 11.8M |
| 2024-03-01 | 5.92 | 6.29 | 5.92 | 6.13 | 16.6M |
| 2024-02-29 | 5.61 | 5.93 | 5.54 | 5.89 | 14.9M |
| 2024-02-28 | 6.18 | 6.34 | 5.62 | 5.64 | 24.6M |
| 2024-02-27 | 5.96 | 6.17 | 5.86 | 6.17 | 13.4M |
| 2024-02-26 | 5.77 | 6.08 | 5.75 | 5.95 | 16.8M |
| 2024-02-23 | 5.61 | 5.80 | 5.55 | 5.77 | 18.4M |
| 2024-02-22 | 5.41 | 5.63 | 5.41 | 5.61 | 12.8M |
| 2024-02-21 | 5.46 | 5.70 | 5.40 | 5.47 | 19.6M |
| 2024-02-20 | 5.15 | 5.55 | 5.01 | 5.45 | 20.0M |
| 2024-02-19 | 5.08 | 5.25 | 4.97 | 5.12 | 18.4M |
| 2024-02-08 | 4.38 | 4.82 | 4.33 | 4.82 | 18.6M |
| 2024-02-07 | 4.54 | 4.72 | 4.20 | 4.38 | 26.2M |
| 2024-02-06 | 4.49 | 4.82 | 4.28 | 4.52 | 26.1M |
| 2024-02-05 | 5.27 | 5.27 | 4.75 | 4.75 | 16.1M |
| 2024-02-02 | 5.60 | 5.78 | 5.03 | 5.28 | 18.9M |
| 2024-02-01 | 5.72 | 5.81 | 5.52 | 5.58 | 14.0M |
| 2024-01-31 | 6.08 | 6.23 | 5.72 | 5.77 | 17.3M |
| 2024-01-30 | 6.33 | 6.50 | 6.13 | 6.18 | 8.5M |
| 2024-01-29 | 6.78 | 6.85 | 6.40 | 6.41 | 8.9M |
| 2024-01-26 | 6.79 | 6.86 | 6.67 | 6.70 | 9.5M |
| 2024-01-25 | 6.46 | 6.82 | 6.39 | 6.79 | 17.6M |
| 2024-01-24 | 6.47 | 6.55 | 6.20 | 6.46 | 12.7M |
| 2024-01-23 | 6.45 | 6.56 | 6.29 | 6.41 | 16.8M |
| 2024-01-22 | 6.90 | 6.98 | 6.41 | 6.52 | 16.4M |
| 2024-01-19 | 7.16 | 7.16 | 6.90 | 6.93 | 11.7M |
| 2024-01-18 | 7.17 | 7.36 | 6.86 | 7.18 | 18.7M |
| 2024-01-17 | 7.44 | 7.54 | 7.18 | 7.28 | 9.5M |
| 2024-01-16 | 7.81 | 7.86 | 7.32 | 7.49 | 20.3M |
| 2024-01-15 | 7.74 | 7.99 | 7.61 | 7.83 | 12.0M |
| 2024-01-12 | 8.29 | 8.30 | 7.72 | 7.75 | 23.3M |
| 2024-01-11 | 8.00 | 8.44 | 7.80 | 8.39 | 20.0M |
| 2024-01-10 | 8.45 | 8.45 | 8.05 | 8.09 | 18.3M |
| 2024-01-09 | 8.44 | 8.79 | 8.32 | 8.52 | 16.3M |
| 2024-01-08 | 8.55 | 8.80 | 8.41 | 8.42 | 16.4M |
| 2024-01-05 | 9.23 | 9.36 | 8.60 | 8.66 | 23.8M |
| 2024-01-04 | 9.20 | 9.28 | 8.98 | 9.18 | 27.5M |
| 2024-01-03 | 8.87 | 9.40 | 8.69 | 9.40 | 46.2M |
| 2024-01-02 | 9.09 | 9.10 | 8.80 | 8.92 | 20.1M |