5.40
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 3.24 | 3.30 | 3.08 | 3.09 | 708.9M |
| 2024-12-30 | 3.33 | 3.36 | 3.23 | 3.24 | 513.3M |
| 2024-12-27 | 3.37 | 3.47 | 3.33 | 3.37 | 521.0M |
| 2024-12-26 | 3.37 | 3.49 | 3.34 | 3.37 | 545.1M |
| 2024-12-25 | 3.53 | 3.55 | 3.27 | 3.35 | 799.0M |
| 2024-12-24 | 3.66 | 3.73 | 3.45 | 3.50 | 986.0M |
| 2024-12-23 | 4.15 | 4.15 | 3.79 | 3.79 | 1,080.1M |
| 2024-12-20 | 3.83 | 4.27 | 3.80 | 4.21 | 1,494.6M |
| 2024-12-19 | 3.75 | 3.99 | 3.65 | 3.89 | 806.2M |
| 2024-12-18 | 3.69 | 3.90 | 3.66 | 3.83 | 804.6M |
| 2024-12-17 | 3.98 | 4.00 | 3.62 | 3.70 | 849.7M |
| 2024-12-16 | 4.14 | 4.16 | 3.91 | 3.95 | 890.2M |
| 2024-12-13 | 4.16 | 4.25 | 4.08 | 4.11 | 1,042.3M |
| 2024-12-12 | 4.15 | 4.32 | 4.07 | 4.26 | 1,524.7M |
| 2024-12-11 | 4.44 | 4.49 | 4.15 | 4.15 | 1,921.6M |
| 2024-12-10 | 4.90 | 5.10 | 4.61 | 4.61 | 2,374.1M |
| 2024-12-09 | 5.65 | 5.90 | 5.12 | 5.12 | 2,076.3M |
| 2024-12-06 | 5.86 | 5.91 | 5.52 | 5.69 | 2,648.4M |
| 2024-12-05 | 4.80 | 5.37 | 4.68 | 5.37 | 1,492.4M |
| 2024-12-04 | 4.67 | 4.88 | 4.20 | 4.88 | 2,985.4M |
| 2024-12-03 | 4.44 | 4.44 | 4.29 | 4.44 | 1,448.1M |
| 2024-12-02 | 4.04 | 4.04 | 4.04 | 4.04 | 29.5M |
| 2024-11-29 | 3.67 | 3.67 | 3.67 | 3.67 | 183.4M |
| 2024-11-28 | 3.29 | 3.34 | 3.15 | 3.34 | 1,760.8M |
| 2024-11-27 | 2.80 | 3.04 | 2.70 | 3.04 | 1,475.6M |
| 2024-11-26 | 3.27 | 3.28 | 2.75 | 2.76 | 1,631.9M |
| 2024-11-25 | 2.77 | 2.98 | 2.65 | 2.98 | 1,127.7M |
| 2024-11-22 | 2.44 | 2.72 | 2.41 | 2.71 | 1,407.7M |
| 2024-11-21 | 2.53 | 2.77 | 2.45 | 2.47 | 1,215.7M |
| 2024-11-20 | 2.26 | 2.52 | 2.22 | 2.52 | 671.0M |
| 2024-11-19 | 2.13 | 2.38 | 2.12 | 2.29 | 622.5M |
| 2024-11-18 | 2.35 | 2.39 | 2.15 | 2.20 | 831.0M |
| 2024-11-15 | 2.04 | 2.28 | 2.03 | 2.28 | 732.5M |
| 2024-11-14 | 2.13 | 2.22 | 2.06 | 2.07 | 337.9M |
| 2024-11-13 | 2.06 | 2.11 | 2.04 | 2.08 | 171.1M |
| 2024-11-12 | 2.20 | 2.21 | 2.06 | 2.07 | 311.0M |
| 2024-11-11 | 2.08 | 2.22 | 2.06 | 2.20 | 333.3M |
| 2024-11-08 | 2.14 | 2.16 | 2.08 | 2.09 | 315.6M |
| 2024-11-07 | 2.02 | 2.16 | 1.99 | 2.12 | 409.2M |
| 2024-11-06 | 1.97 | 2.05 | 1.92 | 2.02 | 385.9M |
| 2024-11-05 | 1.85 | 2.02 | 1.84 | 1.98 | 333.8M |
| 2024-11-04 | 1.85 | 1.87 | 1.83 | 1.86 | 117.7M |
| 2024-11-01 | 1.92 | 1.94 | 1.83 | 1.84 | 225.3M |
| 2024-10-31 | 1.97 | 1.97 | 1.91 | 1.93 | 257.0M |
| 2024-10-30 | 1.85 | 1.94 | 1.84 | 1.93 | 212.5M |
| 2024-10-29 | 1.95 | 1.97 | 1.85 | 1.85 | 203.2M |
| 2024-10-28 | 1.82 | 1.94 | 1.80 | 1.93 | 269.9M |
| 2024-10-25 | 1.82 | 1.84 | 1.79 | 1.82 | 167.6M |
| 2024-10-24 | 1.77 | 1.85 | 1.74 | 1.82 | 197.8M |
| 2024-10-23 | 1.77 | 1.84 | 1.74 | 1.78 | 189.5M |
| 2024-10-22 | 1.72 | 1.78 | 1.71 | 1.76 | 153.4M |
| 2024-10-21 | 1.71 | 1.74 | 1.70 | 1.72 | 134.4M |
| 2024-10-18 | 1.64 | 1.72 | 1.62 | 1.69 | 141.3M |
| 2024-10-17 | 1.68 | 1.70 | 1.64 | 1.64 | 99.1M |
| 2024-10-16 | 1.66 | 1.70 | 1.65 | 1.68 | 88.4M |
| 2024-10-15 | 1.71 | 1.73 | 1.68 | 1.68 | 99.3M |
| 2024-10-14 | 1.69 | 1.74 | 1.67 | 1.72 | 105.9M |
| 2024-10-11 | 1.74 | 1.77 | 1.67 | 1.69 | 127.8M |
| 2024-10-10 | 1.80 | 1.84 | 1.72 | 1.76 | 198.6M |
| 2024-10-09 | 1.97 | 1.98 | 1.81 | 1.81 | 307.4M |
| 2024-10-08 | 2.04 | 2.04 | 1.89 | 2.01 | 430.4M |
| 2024-09-30 | 1.75 | 1.87 | 1.71 | 1.85 | 404.3M |
| 2024-09-27 | 1.61 | 1.74 | 1.59 | 1.71 | 352.0M |
| 2024-09-26 | 1.52 | 1.58 | 1.51 | 1.58 | 182.2M |
| 2024-09-25 | 1.51 | 1.55 | 1.50 | 1.51 | 154.3M |
| 2024-09-24 | 1.45 | 1.49 | 1.44 | 1.49 | 89.7M |
| 2024-09-23 | 1.45 | 1.47 | 1.44 | 1.44 | 35.1M |
| 2024-09-20 | 1.48 | 1.49 | 1.45 | 1.46 | 54.0M |
| 2024-09-19 | 1.47 | 1.52 | 1.46 | 1.48 | 84.4M |
| 2024-09-18 | 1.46 | 1.47 | 1.43 | 1.47 | 58.9M |
| 2024-09-13 | 1.43 | 1.47 | 1.42 | 1.46 | 86.0M |
| 2024-09-12 | 1.40 | 1.47 | 1.40 | 1.43 | 104.8M |
| 2024-09-11 | 1.39 | 1.41 | 1.38 | 1.39 | 32.2M |
| 2024-09-10 | 1.39 | 1.40 | 1.37 | 1.40 | 39.4M |
| 2024-09-09 | 1.38 | 1.40 | 1.37 | 1.38 | 35.0M |
| 2024-09-06 | 1.40 | 1.41 | 1.38 | 1.39 | 26.3M |
| 2024-09-05 | 1.39 | 1.42 | 1.39 | 1.40 | 36.3M |
| 2024-09-04 | 1.40 | 1.41 | 1.38 | 1.40 | 38.7M |
| 2024-09-03 | 1.40 | 1.42 | 1.39 | 1.41 | 34.0M |
| 2024-09-02 | 1.43 | 1.43 | 1.40 | 1.40 | 36.9M |
| 2024-08-30 | 1.38 | 1.44 | 1.38 | 1.43 | 84.6M |
| 2024-08-29 | 1.37 | 1.40 | 1.35 | 1.38 | 60.7M |
| 2024-08-28 | 1.37 | 1.39 | 1.36 | 1.38 | 29.9M |
| 2024-08-27 | 1.40 | 1.41 | 1.37 | 1.38 | 30.5M |
| 2024-08-26 | 1.39 | 1.41 | 1.38 | 1.40 | 32.8M |
| 2024-08-23 | 1.38 | 1.41 | 1.36 | 1.39 | 55.6M |
| 2024-08-22 | 1.42 | 1.44 | 1.38 | 1.39 | 65.3M |
| 2024-08-21 | 1.42 | 1.44 | 1.42 | 1.42 | 28.5M |
| 2024-08-20 | 1.44 | 1.45 | 1.42 | 1.42 | 43.8M |
| 2024-08-19 | 1.43 | 1.45 | 1.43 | 1.44 | 38.6M |
| 2024-08-16 | 1.45 | 1.46 | 1.43 | 1.43 | 32.3M |
| 2024-08-15 | 1.43 | 1.47 | 1.42 | 1.45 | 66.8M |
| 2024-08-14 | 1.43 | 1.44 | 1.42 | 1.43 | 32.9M |
| 2024-08-13 | 1.42 | 1.44 | 1.42 | 1.43 | 35.9M |
| 2024-08-12 | 1.45 | 1.46 | 1.42 | 1.43 | 62.4M |
| 2024-08-09 | 1.46 | 1.47 | 1.44 | 1.45 | 56.5M |
| 2024-08-08 | 1.46 | 1.47 | 1.44 | 1.45 | 58.4M |
| 2024-08-07 | 1.48 | 1.49 | 1.46 | 1.46 | 64.6M |
| 2024-08-06 | 1.48 | 1.50 | 1.47 | 1.48 | 60.4M |
| 2024-08-05 | 1.48 | 1.51 | 1.47 | 1.47 | 102.3M |
| 2024-08-02 | 1.49 | 1.52 | 1.48 | 1.49 | 73.1M |
| 2024-08-01 | 1.52 | 1.52 | 1.49 | 1.50 | 74.2M |
| 2024-07-31 | 1.48 | 1.52 | 1.47 | 1.52 | 102.0M |
| 2024-07-30 | 1.49 | 1.50 | 1.47 | 1.48 | 50.9M |
| 2024-07-29 | 1.50 | 1.52 | 1.48 | 1.49 | 66.6M |
| 2024-07-26 | 1.44 | 1.48 | 1.44 | 1.48 | 63.9M |
| 2024-07-25 | 1.43 | 1.46 | 1.42 | 1.44 | 41.0M |
| 2024-07-24 | 1.45 | 1.46 | 1.43 | 1.44 | 54.3M |
| 2024-07-23 | 1.48 | 1.51 | 1.45 | 1.45 | 74.0M |
| 2024-07-22 | 1.45 | 1.48 | 1.43 | 1.48 | 82.5M |
| 2024-07-19 | 1.47 | 1.47 | 1.45 | 1.45 | 56.0M |
| 2024-07-18 | 1.47 | 1.49 | 1.45 | 1.47 | 67.5M |
| 2024-07-17 | 1.50 | 1.50 | 1.47 | 1.47 | 48.3M |
| 2024-07-16 | 1.49 | 1.51 | 1.47 | 1.49 | 65.7M |
| 2024-07-15 | 1.56 | 1.56 | 1.49 | 1.49 | 110.0M |
| 2024-07-12 | 1.51 | 1.59 | 1.50 | 1.55 | 199.8M |
| 2024-07-11 | 1.47 | 1.51 | 1.46 | 1.50 | 157.5M |
| 2024-07-10 | 1.44 | 1.47 | 1.42 | 1.45 | 101.8M |
| 2024-07-09 | 1.38 | 1.45 | 1.35 | 1.45 | 162.7M |
| 2024-07-08 | 1.37 | 1.42 | 1.34 | 1.38 | 131.2M |
| 2024-07-05 | 1.40 | 1.42 | 1.38 | 1.41 | 58.5M |
| 2024-07-04 | 1.45 | 1.47 | 1.40 | 1.40 | 105.7M |
| 2024-07-03 | 1.44 | 1.47 | 1.43 | 1.45 | 98.3M |
| 2024-07-02 | 1.43 | 1.47 | 1.42 | 1.44 | 92.1M |
| 2024-07-01 | 1.42 | 1.43 | 1.39 | 1.43 | 87.8M |
| 2024-06-28 | 1.44 | 1.46 | 1.42 | 1.43 | 108.7M |
| 2024-06-27 | 1.47 | 1.48 | 1.44 | 1.44 | 97.8M |
| 2024-06-26 | 1.47 | 1.49 | 1.43 | 1.48 | 147.6M |
| 2024-06-25 | 1.43 | 1.50 | 1.43 | 1.47 | 172.3M |
| 2024-06-24 | 1.49 | 1.52 | 1.45 | 1.45 | 278.8M |
| 2024-06-21 | 1.37 | 1.41 | 1.36 | 1.40 | 116.6M |
| 2024-06-20 | 1.43 | 1.44 | 1.37 | 1.39 | 168.9M |
| 2024-06-19 | 1.46 | 1.50 | 1.44 | 1.44 | 187.0M |
| 2024-06-18 | 1.50 | 1.52 | 1.44 | 1.45 | 306.0M |
| 2024-06-17 | 1.37 | 1.50 | 1.36 | 1.50 | 479.7M |
| 2024-06-14 | 1.44 | 1.45 | 1.31 | 1.36 | 491.4M |
| 2024-06-13 | 1.51 | 1.51 | 1.45 | 1.45 | 175.8M |
| 2024-06-12 | 1.52 | 1.54 | 1.50 | 1.51 | 104.3M |
| 2024-06-11 | 1.54 | 1.55 | 1.47 | 1.52 | 125.5M |
| 2024-06-07 | 1.55 | 1.60 | 1.55 | 1.56 | 132.2M |
| 2024-06-06 | 1.63 | 1.65 | 1.51 | 1.53 | 230.8M |
| 2024-06-05 | 1.65 | 1.68 | 1.63 | 1.63 | 100.1M |
| 2024-06-04 | 1.67 | 1.69 | 1.64 | 1.67 | 103.7M |
| 2024-06-03 | 1.76 | 1.77 | 1.65 | 1.69 | 196.5M |
| 2024-05-31 | 1.76 | 1.78 | 1.76 | 1.76 | 59.4M |
| 2024-05-30 | 1.75 | 1.78 | 1.73 | 1.76 | 99.1M |
| 2024-05-29 | 1.75 | 1.79 | 1.74 | 1.75 | 75.9M |
| 2024-05-28 | 1.78 | 1.80 | 1.75 | 1.76 | 80.7M |
| 2024-05-27 | 1.86 | 1.87 | 1.73 | 1.80 | 168.3M |
| 2024-05-24 | 1.86 | 1.88 | 1.85 | 1.86 | 55.6M |
| 2024-05-23 | 1.87 | 1.89 | 1.86 | 1.86 | 75.8M |
| 2024-05-22 | 1.85 | 1.88 | 1.85 | 1.87 | 70.3M |
| 2024-05-21 | 1.88 | 1.89 | 1.85 | 1.86 | 125.9M |
| 2024-05-20 | 1.92 | 1.93 | 1.90 | 1.91 | 80.8M |
| 2024-05-17 | 1.90 | 1.92 | 1.89 | 1.92 | 78.6M |
| 2024-05-16 | 1.89 | 1.92 | 1.89 | 1.91 | 79.7M |
| 2024-05-15 | 1.92 | 1.92 | 1.89 | 1.89 | 77.0M |
| 2024-05-14 | 1.91 | 1.94 | 1.91 | 1.92 | 73.8M |
| 2024-05-13 | 1.95 | 1.96 | 1.91 | 1.92 | 107.3M |
| 2024-05-10 | 1.98 | 1.99 | 1.95 | 1.96 | 82.6M |
| 2024-05-09 | 2.00 | 2.00 | 1.95 | 1.97 | 157.1M |
| 2024-05-08 | 2.06 | 2.10 | 1.99 | 2.02 | 221.9M |
| 2024-05-07 | 1.95 | 2.00 | 1.95 | 1.98 | 150.4M |
| 2024-05-06 | 2.01 | 2.03 | 1.91 | 1.94 | 225.6M |
| 2024-04-30 | 2.04 | 2.06 | 1.99 | 2.00 | 142.1M |
| 2024-04-29 | 2.05 | 2.06 | 1.97 | 2.05 | 213.0M |
| 2024-04-26 | 2.05 | 2.09 | 2.04 | 2.09 | 92.8M |
| 2024-04-25 | 2.05 | 2.07 | 2.03 | 2.05 | 76.5M |
| 2024-04-24 | 2.04 | 2.07 | 2.02 | 2.07 | 88.6M |
| 2024-04-23 | 2.03 | 2.06 | 2.02 | 2.02 | 68.6M |
| 2024-04-22 | 2.05 | 2.07 | 2.01 | 2.03 | 77.7M |
| 2024-04-19 | 2.09 | 2.13 | 2.04 | 2.05 | 124.7M |
| 2024-04-18 | 2.14 | 2.15 | 2.10 | 2.11 | 113.9M |
| 2024-04-17 | 2.09 | 2.17 | 2.09 | 2.17 | 103.1M |
| 2024-04-16 | 2.12 | 2.16 | 2.08 | 2.09 | 101.7M |
| 2024-04-15 | 2.15 | 2.17 | 2.08 | 2.14 | 94.9M |
| 2024-04-12 | 2.17 | 2.19 | 2.15 | 2.15 | 59.8M |
| 2024-04-11 | 2.14 | 2.20 | 2.13 | 2.18 | 89.0M |
| 2024-04-10 | 2.21 | 2.21 | 2.14 | 2.15 | 99.9M |
| 2024-04-09 | 2.19 | 2.21 | 2.18 | 2.20 | 63.7M |
| 2024-04-08 | 2.22 | 2.23 | 2.19 | 2.19 | 91.8M |
| 2024-04-03 | 2.23 | 2.24 | 2.21 | 2.22 | 73.9M |
| 2024-04-02 | 2.26 | 2.27 | 2.22 | 2.24 | 80.0M |
| 2024-04-01 | 2.25 | 2.28 | 2.24 | 2.26 | 83.5M |
| 2024-03-29 | 2.24 | 2.25 | 2.21 | 2.24 | 81.5M |
| 2024-03-28 | 2.19 | 2.26 | 2.18 | 2.24 | 113.5M |
| 2024-03-27 | 2.25 | 2.26 | 2.19 | 2.19 | 117.1M |
| 2024-03-26 | 2.28 | 2.30 | 2.23 | 2.26 | 140.5M |
| 2024-03-25 | 2.36 | 2.36 | 2.29 | 2.29 | 148.5M |
| 2024-03-22 | 2.36 | 2.38 | 2.31 | 2.36 | 176.7M |
| 2024-03-21 | 2.35 | 2.42 | 2.35 | 2.37 | 240.2M |
| 2024-03-20 | 2.30 | 2.34 | 2.30 | 2.33 | 103.6M |
| 2024-03-19 | 2.34 | 2.36 | 2.30 | 2.31 | 110.2M |
| 2024-03-18 | 2.34 | 2.35 | 2.31 | 2.35 | 117.5M |
| 2024-03-15 | 2.29 | 2.32 | 2.28 | 2.32 | 85.0M |
| 2024-03-14 | 2.34 | 2.35 | 2.28 | 2.31 | 134.4M |
| 2024-03-13 | 2.34 | 2.38 | 2.32 | 2.35 | 163.3M |
| 2024-03-12 | 2.34 | 2.36 | 2.32 | 2.33 | 104.0M |
| 2024-03-11 | 2.30 | 2.35 | 2.28 | 2.34 | 126.0M |
| 2024-03-08 | 2.28 | 2.31 | 2.27 | 2.31 | 104.6M |
| 2024-03-07 | 2.32 | 2.34 | 2.28 | 2.28 | 129.2M |
| 2024-03-06 | 2.32 | 2.34 | 2.30 | 2.32 | 104.5M |
| 2024-03-05 | 2.35 | 2.36 | 2.32 | 2.33 | 141.3M |
| 2024-03-04 | 2.38 | 2.39 | 2.33 | 2.37 | 146.4M |
| 2024-03-01 | 2.37 | 2.38 | 2.33 | 2.36 | 162.1M |
| 2024-02-29 | 2.31 | 2.39 | 2.30 | 2.37 | 198.4M |
| 2024-02-28 | 2.39 | 2.46 | 2.32 | 2.33 | 363.0M |
| 2024-02-27 | 2.36 | 2.42 | 2.34 | 2.38 | 230.0M |
| 2024-02-26 | 2.36 | 2.36 | 2.31 | 2.33 | 297.6M |
| 2024-02-23 | 2.23 | 2.44 | 2.21 | 2.39 | 423.7M |
| 2024-02-22 | 2.21 | 2.23 | 2.19 | 2.22 | 104.4M |
| 2024-02-21 | 2.20 | 2.25 | 2.18 | 2.21 | 144.6M |
| 2024-02-20 | 2.21 | 2.22 | 2.18 | 2.21 | 96.0M |
| 2024-02-19 | 2.25 | 2.25 | 2.20 | 2.22 | 141.8M |
| 2024-02-08 | 2.19 | 2.26 | 2.18 | 2.19 | 203.6M |
| 2024-02-07 | 2.06 | 2.20 | 2.05 | 2.19 | 219.5M |
| 2024-02-06 | 1.87 | 2.08 | 1.86 | 2.07 | 162.8M |
| 2024-02-05 | 2.01 | 2.01 | 1.84 | 1.90 | 143.9M |
| 2024-02-02 | 2.06 | 2.12 | 1.98 | 2.02 | 126.0M |
| 2024-02-01 | 2.04 | 2.09 | 2.01 | 2.05 | 91.0M |
| 2024-01-31 | 2.09 | 2.11 | 2.05 | 2.06 | 92.1M |
| 2024-01-30 | 2.12 | 2.15 | 2.10 | 2.10 | 63.1M |
| 2024-01-29 | 2.17 | 2.19 | 2.13 | 2.13 | 87.1M |
| 2024-01-26 | 2.17 | 2.20 | 2.15 | 2.18 | 97.2M |
| 2024-01-25 | 2.10 | 2.16 | 2.08 | 2.16 | 102.2M |
| 2024-01-24 | 2.08 | 2.10 | 2.03 | 2.10 | 85.9M |
| 2024-01-23 | 2.03 | 2.08 | 2.00 | 2.07 | 75.4M |
| 2024-01-22 | 2.14 | 2.15 | 2.02 | 2.04 | 103.9M |
| 2024-01-19 | 2.13 | 2.17 | 2.12 | 2.14 | 72.6M |
| 2024-01-18 | 2.13 | 2.14 | 2.08 | 2.14 | 95.6M |
| 2024-01-17 | 2.18 | 2.19 | 2.13 | 2.14 | 69.2M |
| 2024-01-16 | 2.21 | 2.21 | 2.16 | 2.19 | 88.9M |
| 2024-01-15 | 2.20 | 2.23 | 2.20 | 2.21 | 41.3M |
| 2024-01-12 | 2.23 | 2.25 | 2.21 | 2.21 | 74.4M |
| 2024-01-11 | 2.19 | 2.25 | 2.18 | 2.24 | 79.9M |
| 2024-01-10 | 2.22 | 2.23 | 2.17 | 2.19 | 85.8M |
| 2024-01-09 | 2.21 | 2.24 | 2.21 | 2.22 | 62.7M |
| 2024-01-08 | 2.22 | 2.24 | 2.21 | 2.21 | 65.6M |
| 2024-01-05 | 2.25 | 2.27 | 2.21 | 2.23 | 85.1M |
| 2024-01-04 | 2.28 | 2.29 | 2.24 | 2.25 | 92.4M |
| 2024-01-03 | 2.27 | 2.31 | 2.26 | 2.29 | 98.2M |
| 2024-01-02 | 2.29 | 2.31 | 2.27 | 2.27 | 81.7M |