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 | 9.82 | 10.38 | 9.51 | 10.37 | 10.4M |
| 2025-09-25 | 10.16 | 10.17 | 9.42 | 9.62 | 10.6M |
| 2025-09-24 | 9.95 | 10.61 | 9.92 | 10.53 | 14.1M |
| 2025-09-23 | 10.44 | 10.45 | 9.67 | 9.77 | 17.4M |
| 2025-09-22 | 10.01 | 10.65 | 9.94 | 10.16 | 10.4M |
| 2025-09-19 | 9.63 | 9.94 | 9.60 | 9.79 | 12.8M |
| 2025-09-18 | 9.94 | 10.09 | 9.37 | 9.38 | 13.1M |
| 2025-09-17 | 9.32 | 9.90 | 9.06 | 9.78 | 17.6M |
| 2025-09-16 | 9.30 | 9.68 | 9.17 | 9.61 | 16.4M |
| 2025-09-15 | 9.65 | 9.77 | 8.77 | 9.10 | 26.7M |
| 2025-09-12 | 7.48 | 8.52 | 7.47 | 8.50 | 25.7M |
| 2025-09-11 | 6.71 | 7.42 | 6.61 | 7.42 | 19.7M |
| 2025-09-10 | 6.72 | 6.94 | 6.56 | 6.62 | 16.2M |
| 2025-09-09 | 6.65 | 6.72 | 6.47 | 6.58 | 12.3M |
| 2025-09-08 | 6.89 | 7.03 | 6.51 | 6.57 | 14.4M |
| 2025-09-05 | 6.64 | 6.92 | 6.52 | 6.74 | 14.6M |
| 2025-09-04 | 6.20 | 6.30 | 6.03 | 6.29 | 12.5M |
| 2025-09-03 | 6.16 | 6.46 | 5.93 | 6.13 | 17.7M |
| 2025-09-02 | 5.92 | 6.10 | 5.84 | 5.96 | 11.8M |
| 2025-08-29 | 6.63 | 6.70 | 6.05 | 6.12 | 13.6M |
| 2025-08-28 | 6.78 | 6.88 | 6.37 | 6.59 | 10.8M |
| 2025-08-27 | 6.83 | 6.96 | 6.72 | 6.73 | 11.2M |
| 2025-08-26 | 6.56 | 6.83 | 6.52 | 6.83 | 11.4M |
| 2025-08-25 | 6.34 | 6.74 | 6.20 | 6.62 | 13.1M |
| 2025-08-22 | 5.74 | 6.39 | 5.67 | 6.38 | 13.0M |
| 2025-08-21 | 5.76 | 5.84 | 5.63 | 5.69 | 12.3M |
| 2025-08-20 | 6.02 | 6.09 | 5.49 | 5.83 | 15.3M |
| 2025-08-19 | 6.25 | 6.44 | 5.97 | 6.02 | 11.4M |
| 2025-08-18 | 6.03 | 6.28 | 6.03 | 6.24 | 13.4M |
| 2025-08-15 | 6.34 | 6.39 | 5.95 | 6.08 | 12.2M |
| 2025-08-14 | 6.27 | 6.45 | 6.07 | 6.27 | 10.7M |
| 2025-08-13 | 6.50 | 6.78 | 6.37 | 6.41 | 12.3M |
| 2025-08-12 | 6.63 | 6.63 | 6.18 | 6.47 | 8.9M |
| 2025-08-11 | 6.24 | 6.68 | 6.23 | 6.40 | 14.7M |
| 2025-08-08 | 5.76 | 6.26 | 5.75 | 6.05 | 13.2M |
| 2025-08-07 | 5.71 | 5.81 | 5.58 | 5.79 | 9.3M |
| 2025-08-06 | 5.31 | 5.74 | 5.28 | 5.72 | 12.5M |
| 2025-08-05 | 5.34 | 5.46 | 5.22 | 5.33 | 8.9M |
| 2025-08-04 | 5.34 | 5.45 | 5.15 | 5.35 | 11.1M |
| 2025-08-01 | 5.25 | 5.36 | 4.97 | 5.13 | 8.0M |
| 2025-07-31 | 5.74 | 5.79 | 5.26 | 5.32 | 7.6M |
| 2025-07-30 | 5.83 | 5.91 | 5.46 | 5.72 | 6.4M |
| 2025-07-29 | 5.97 | 5.98 | 5.70 | 5.80 | 6.0M |
| 2025-07-28 | 5.69 | 6.14 | 5.62 | 5.96 | 7.0M |
| 2025-07-25 | 5.38 | 5.89 | 5.35 | 5.62 | 10.4M |
| 2025-07-24 | 5.44 | 5.44 | 5.10 | 5.26 | 11.6M |
| 2025-07-23 | 6.23 | 6.43 | 6.15 | 6.32 | 10.2M |
| 2025-07-22 | 6.20 | 6.41 | 5.88 | 6.28 | 6.0M |
| 2025-07-21 | 6.38 | 6.50 | 6.09 | 6.15 | 6.4M |
| 2025-07-18 | 5.90 | 6.24 | 5.90 | 6.19 | 9.1M |
| 2025-07-17 | 5.96 | 6.00 | 5.74 | 5.83 | 10.9M |
| 2025-07-16 | 5.59 | 5.97 | 5.59 | 5.91 | 7.3M |
| 2025-07-15 | 5.86 | 5.89 | 5.52 | 5.53 | 9.4M |
| 2025-07-14 | 5.78 | 5.95 | 5.59 | 5.75 | 5.8M |
| 2025-07-11 | 5.42 | 5.65 | 5.35 | 5.63 | 6.8M |
| 2025-07-10 | 5.17 | 5.53 | 5.17 | 5.51 | 10.3M |
| 2025-07-09 | 5.09 | 5.18 | 4.96 | 5.03 | 6.1M |
| 2025-07-08 | 5.08 | 5.31 | 5.00 | 5.11 | 10.5M |
| 2025-07-07 | 4.88 | 5.05 | 4.78 | 4.97 | 10.3M |
| 2025-07-03 | 5.84 | 5.87 | 5.65 | 5.74 | 3.4M |
| 2025-07-02 | 5.67 | 5.81 | 5.37 | 5.76 | 9.6M |
| 2025-07-01 | 5.17 | 5.44 | 4.98 | 5.24 | 9.0M |
| 2025-06-30 | 5.96 | 6.18 | 5.85 | 5.88 | 5.5M |
| 2025-06-27 | 6.15 | 6.32 | 5.88 | 6.10 | 10.6M |
| 2025-06-26 | 6.16 | 6.38 | 6.12 | 6.19 | 7.2M |
| 2025-06-25 | 6.87 | 6.87 | 6.00 | 6.27 | 10.6M |
| 2025-06-24 | 7.44 | 7.44 | 6.78 | 6.78 | 16.1M |
| 2025-06-23 | 6.32 | 7.46 | 6.32 | 7.12 | 11.0M |
| 2025-06-20 | 6.33 | 6.50 | 5.95 | 6.12 | 9.8M |
| 2025-06-18 | 5.94 | 6.38 | 5.87 | 6.12 | 7.4M |
| 2025-06-17 | 6.29 | 6.33 | 5.85 | 5.91 | 10.9M |
| 2025-06-16 | 6.47 | 6.51 | 6.31 | 6.41 | 6.3M |
| 2025-06-13 | 5.81 | 6.55 | 5.81 | 6.27 | 8.4M |
| 2025-06-12 | 6.17 | 6.55 | 5.95 | 6.04 | 6.7M |
| 2025-06-11 | 6.63 | 6.66 | 6.18 | 6.33 | 6.1M |
| 2025-06-10 | 5.89 | 6.37 | 5.75 | 6.31 | 8.2M |
| 2025-06-09 | 4.88 | 5.71 | 4.73 | 5.68 | 11.1M |
| 2025-06-06 | 5.31 | 5.54 | 5.07 | 5.20 | 8.9M |
| 2025-06-05 | 6.40 | 6.47 | 4.39 | 4.85 | 11.5M |
| 2025-06-04 | 7.33 | 7.35 | 6.59 | 6.78 | 6.5M |
| 2025-06-03 | 7.41 | 7.78 | 7.26 | 7.31 | 5.1M |
| 2025-06-02 | 7.29 | 7.47 | 6.84 | 7.23 | 5.7M |
| 2025-05-30 | 7.81 | 8.16 | 7.35 | 7.38 | 5.8M |
| 2025-05-29 | 8.24 | 8.35 | 7.84 | 7.94 | 4.6M |
| 2025-05-28 | 8.24 | 8.24 | 7.83 | 7.86 | 4.6M |
| 2025-05-27 | 7.50 | 8.18 | 7.50 | 8.14 | 5.5M |
| 2025-05-23 | 7.08 | 7.32 | 6.91 | 7.16 | 10.1M |
| 2025-05-22 | 6.86 | 7.50 | 6.84 | 7.23 | 7.7M |
| 2025-05-21 | 7.40 | 7.51 | 6.87 | 6.97 | 5.5M |
| 2025-05-20 | 7.56 | 7.84 | 7.28 | 7.37 | 11.1M |
| 2025-05-19 | 7.05 | 7.33 | 6.92 | 7.29 | 4.4M |
| 2025-05-16 | 7.48 | 7.71 | 7.33 | 7.64 | 5.3M |
| 2025-05-15 | 7.24 | 7.49 | 6.99 | 7.34 | 5.8M |
| 2025-05-14 | 7.34 | 7.65 | 7.12 | 7.55 | 6.2M |
| 2025-05-13 | 6.42 | 7.13 | 6.31 | 6.98 | 8.3M |
| 2025-05-12 | 6.50 | 6.50 | 6.11 | 6.37 | 5.7M |
| 2025-05-09 | 5.33 | 5.92 | 5.32 | 5.62 | 7.0M |
| 2025-05-08 | 4.96 | 5.30 | 4.95 | 5.13 | 5.2M |
| 2025-05-07 | 4.84 | 4.89 | 4.65 | 4.84 | 3.6M |
| 2025-05-06 | 4.71 | 4.89 | 4.67 | 4.81 | 4.1M |
| 2025-05-05 | 5.14 | 5.14 | 4.77 | 4.98 | 3.1M |
| 2025-05-02 | 5.16 | 5.50 | 4.98 | 5.24 | 7.9M |
| 2025-05-01 | 4.98 | 5.37 | 4.98 | 5.01 | 2.7M |
| 2025-04-30 | 4.98 | 5.15 | 4.65 | 5.08 | 3.9M |
| 2025-04-29 | 5.20 | 5.47 | 4.98 | 5.43 | 4.9M |
| 2025-04-28 | 5.32 | 5.54 | 4.73 | 5.22 | 5.2M |
| 2025-04-25 | 4.41 | 5.25 | 4.34 | 5.17 | 6.4M |
| 2025-04-24 | 4.04 | 4.34 | 4.01 | 4.34 | 3.8M |
| 2025-04-23 | 4.18 | 4.32 | 3.86 | 4.06 | 7.6M |
| 2025-04-22 | 3.45 | 3.81 | 3.43 | 3.67 | 3.0M |
| 2025-04-21 | 3.45 | 3.50 | 3.21 | 3.36 | 2.2M |
| 2025-04-17 | 3.86 | 3.88 | 3.68 | 3.79 | 1.0M |
| 2025-04-16 | 4.01 | 4.14 | 3.56 | 3.81 | 1.3M |
| 2025-04-15 | 4.08 | 4.37 | 4.01 | 4.22 | 1.8M |
| 2025-04-14 | 4.36 | 4.46 | 3.96 | 4.15 | 2.5M |
| 2025-04-11 | 4.16 | 4.34 | 3.81 | 4.15 | 2.2M |
| 2025-04-10 | 4.44 | 4.52 | 3.72 | 4.17 | 1.7M |
| 2025-04-09 | 3.45 | 4.95 | 3.43 | 4.89 | 3.4M |
| 2025-04-08 | 4.11 | 4.27 | 3.24 | 3.36 | 3.1M |
| 2025-04-07 | 3.40 | 4.33 | 3.11 | 3.72 | 4.6M |
| 2025-04-04 | 4.54 | 4.71 | 3.81 | 3.93 | 2.3M |
| 2025-04-03 | 4.88 | 5.32 | 4.74 | 4.96 | 1.6M |
| 2025-04-02 | 4.53 | 5.67 | 4.41 | 5.57 | 3.2M |
| 2025-04-01 | 4.86 | 5.37 | 4.72 | 5.05 | 2.9M |
| 2025-03-31 | 4.34 | 4.75 | 4.14 | 4.71 | 3.2M |
| 2025-03-28 | 5.33 | 5.35 | 4.76 | 4.88 | 1.3M |
| 2025-03-27 | 5.21 | 5.97 | 5.20 | 5.25 | 3.8M |
| 2025-03-26 | 5.65 | 5.72 | 4.99 | 5.21 | 1.2M |
| 2025-03-25 | 5.69 | 5.87 | 5.20 | 5.87 | 1.5M |
| 2025-03-24 | 4.76 | 5.50 | 4.71 | 5.48 | 1.5M |
| 2025-03-21 | 3.95 | 4.45 | 3.95 | 4.44 | 0.7M |
| 2025-03-20 | 3.92 | 4.06 | 3.81 | 4.01 | 1.0M |
| 2025-03-19 | 3.87 | 4.18 | 3.79 | 4.00 | 0.7M |
| 2025-03-18 | 3.76 | 3.81 | 3.56 | 3.67 | 0.9M |
| 2025-03-17 | 4.36 | 4.36 | 3.91 | 4.10 | 1.0M |
| 2025-03-14 | 4.44 | 4.59 | 4.21 | 4.53 | 0.6M |
| 2025-03-13 | 4.47 | 4.47 | 3.95 | 4.20 | 1.5M |
| 2025-03-12 | 4.45 | 4.60 | 4.25 | 4.49 | 1.5M |
| 2025-03-11 | 3.72 | 4.09 | 3.50 | 3.90 | 2.0M |
| 2025-03-10 | 4.83 | 4.84 | 3.55 | 3.61 | 1.8M |
| 2025-03-07 | 5.10 | 5.36 | 4.77 | 5.24 | 0.8M |
| 2025-03-06 | 5.61 | 5.65 | 5.13 | 5.28 | 0.8M |
| 2025-03-05 | 5.70 | 5.95 | 5.48 | 5.95 | 0.6M |
| 2025-03-04 | 5.60 | 6.16 | 5.21 | 5.66 | 0.8M |
| 2025-03-03 | 6.92 | 7.06 | 5.89 | 6.20 | 0.9M |
| 2025-02-28 | 5.99 | 6.60 | 5.75 | 6.60 | 0.6M |
| 2025-02-27 | 6.50 | 6.75 | 6.08 | 6.12 | 0.6M |
| 2025-02-26 | 7.11 | 7.33 | 6.39 | 6.52 | 0.4M |
| 2025-02-25 | 8.33 | 8.34 | 6.82 | 7.07 | 0.7M |
| 2025-02-24 | 8.89 | 9.09 | 8.21 | 8.50 | 0.5M |
| 2025-02-21 | 9.75 | 9.81 | 8.72 | 8.88 | 0.2M |
| 2025-02-20 | 10.22 | 10.22 | 9.48 | 9.83 | 0.3M |
| 2025-02-19 | 9.79 | 10.53 | 9.79 | 10.17 | 0.3M |
| 2025-02-18 | 9.90 | 10.05 | 9.60 | 9.81 | 0.3M |
| 2025-02-14 | 10.19 | 10.25 | 9.46 | 9.92 | 0.4M |
| 2025-02-13 | 9.40 | 10.08 | 9.37 | 9.95 | 0.3M |
| 2025-02-12 | 8.55 | 9.42 | 8.55 | 8.94 | 0.5M |
| 2025-02-11 | 9.47 | 9.61 | 8.35 | 8.52 | 0.3M |
| 2025-02-10 | 10.07 | 10.40 | 9.74 | 9.74 | 0.2M |
| 2025-02-07 | 10.88 | 11.47 | 10.30 | 10.37 | 0.2M |
| 2025-02-06 | 11.06 | 11.16 | 10.48 | 11.14 | 0.4M |
| 2025-02-05 | 11.94 | 11.99 | 11.22 | 11.38 | 0.2M |
| 2025-02-04 | 11.66 | 12.34 | 11.65 | 12.27 | 0.1M |
| 2025-02-03 | 11.90 | 12.02 | 11.16 | 11.76 | 0.4M |
| 2025-01-31 | 12.92 | 14.07 | 12.91 | 13.11 | 0.2M |
| 2025-01-30 | 13.49 | 13.50 | 11.84 | 12.84 | 0.5M |
| 2025-01-29 | 12.54 | 12.63 | 11.86 | 12.08 | 0.2M |
| 2025-01-28 | 12.62 | 12.87 | 12.00 | 12.72 | 0.2M |
| 2025-01-27 | 12.57 | 13.23 | 12.17 | 12.67 | 0.2M |
| 2025-01-24 | 13.79 | 13.99 | 13.25 | 13.29 | 0.1M |
| 2025-01-23 | 13.93 | 14.16 | 13.47 | 13.67 | 0.1M |
| 2025-01-22 | 13.99 | 14.68 | 13.87 | 13.88 | 0.1M |
| 2025-01-21 | 15.08 | 15.08 | 13.28 | 14.47 | 0.3M |
| 2025-01-17 | 14.34 | 15.53 | 14.23 | 14.65 | 0.2M |
| 2025-01-16 | 14.52 | 14.52 | 13.55 | 13.82 | 0.2M |
| 2025-01-15 | 13.62 | 14.89 | 13.44 | 14.82 | 0.2M |
| 2025-01-14 | 14.02 | 14.50 | 12.69 | 12.80 | 0.2M |
| 2025-01-13 | 11.95 | 13.24 | 11.86 | 13.24 | 0.1M |
| 2025-01-10 | 12.39 | 12.95 | 12.06 | 12.71 | 0.1M |
| 2025-01-08 | 12.58 | 13.18 | 12.28 | 12.72 | 0.2M |
| 2025-01-07 | 13.45 | 14.00 | 12.43 | 12.72 | 0.2M |
| 2025-01-06 | 14.59 | 14.81 | 13.24 | 13.82 | 0.2M |
| 2025-01-03 | 11.97 | 13.87 | 11.95 | 13.81 | 0.2M |
| 2025-01-02 | 12.62 | 12.64 | 11.46 | 11.89 | 0.5M |