6.07
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 4.78 | 4.79 | 4.77 | 4.78 | 4.2M |
| 2022-12-29 | 4.75 | 4.76 | 4.73 | 4.76 | 3.5M |
| 2022-12-28 | 4.79 | 4.79 | 4.75 | 4.77 | 4.9M |
| 2022-12-27 | 4.73 | 4.79 | 4.73 | 4.79 | 3.2M |
| 2022-12-26 | 4.74 | 4.76 | 4.72 | 4.73 | 4.3M |
| 2022-12-23 | 4.70 | 4.75 | 4.70 | 4.72 | 1.6M |
| 2022-12-22 | 4.74 | 4.78 | 4.72 | 4.73 | 2.9M |
| 2022-12-21 | 4.74 | 4.74 | 4.71 | 4.72 | 2.1M |
| 2022-12-20 | 4.79 | 4.79 | 4.70 | 4.73 | 4.4M |
| 2022-12-19 | 4.86 | 4.89 | 4.78 | 4.80 | 3.2M |
| 2022-12-16 | 4.85 | 4.88 | 4.84 | 4.87 | 2.7M |
| 2022-12-15 | 4.88 | 4.88 | 4.84 | 4.86 | 2.8M |
| 2022-12-14 | 4.86 | 4.89 | 4.85 | 4.86 | 3.2M |
| 2022-12-13 | 4.87 | 4.88 | 4.85 | 4.86 | 2.1M |
| 2022-12-12 | 4.90 | 4.90 | 4.86 | 4.87 | 2.5M |
| 2022-12-09 | 4.88 | 4.93 | 4.86 | 4.91 | 2.4M |
| 2022-12-08 | 4.87 | 4.89 | 4.86 | 4.88 | 2.6M |
| 2022-12-07 | 4.87 | 4.93 | 4.85 | 4.87 | 2.6M |
| 2022-12-06 | 4.85 | 4.91 | 4.83 | 4.88 | 4.4M |
| 2022-12-05 | 4.77 | 4.86 | 4.77 | 4.86 | 4.3M |
| 2022-12-02 | 4.80 | 4.81 | 4.77 | 4.77 | 2.3M |
| 2022-12-01 | 4.75 | 4.85 | 4.75 | 4.80 | 1.5M |
| 2022-11-30 | 4.74 | 4.77 | 4.73 | 4.74 | 6.3M |
| 2022-11-29 | 4.63 | 4.75 | 4.63 | 4.74 | 2.8M |
| 2022-11-28 | 4.66 | 4.66 | 4.53 | 4.61 | 5.9M |
| 2022-11-25 | 4.63 | 4.68 | 4.62 | 4.66 | 2.2M |
| 2022-11-24 | 4.66 | 4.69 | 4.63 | 4.63 | 4.9M |
| 2022-11-23 | 4.64 | 4.68 | 4.63 | 4.66 | 5.5M |
| 2022-11-22 | 4.66 | 4.72 | 4.62 | 4.65 | 3.4M |
| 2022-11-21 | 4.68 | 4.68 | 4.58 | 4.66 | 3.9M |
| 2022-11-18 | 4.71 | 4.73 | 4.68 | 4.69 | 4.1M |
| 2022-11-17 | 4.70 | 4.70 | 4.65 | 4.70 | 4.8M |
| 2022-11-16 | 4.75 | 4.77 | 4.72 | 4.72 | 2.9M |
| 2022-11-15 | 4.66 | 4.77 | 4.65 | 4.76 | 5.6M |
| 2022-11-14 | 4.67 | 4.75 | 4.66 | 4.67 | 5.1M |
| 2022-11-11 | 4.56 | 4.72 | 4.56 | 4.67 | 6.0M |
| 2022-11-10 | 4.57 | 4.57 | 4.53 | 4.55 | 3.9M |
| 2022-11-09 | 4.62 | 4.64 | 4.58 | 4.58 | 2.3M |
| 2022-11-08 | 4.66 | 4.66 | 4.60 | 4.62 | 2.3M |
| 2022-11-07 | 4.64 | 4.67 | 4.62 | 4.64 | 4.9M |
| 2022-11-04 | 4.51 | 4.66 | 4.51 | 4.65 | 4.2M |
| 2022-11-03 | 4.53 | 4.53 | 4.48 | 4.50 | 2.3M |
| 2022-11-02 | 4.47 | 4.56 | 4.45 | 4.53 | 3.8M |
| 2022-11-01 | 4.40 | 4.49 | 4.35 | 4.49 | 4.1M |
| 2022-10-31 | 4.36 | 4.38 | 4.31 | 4.32 | 3.3M |
| 2022-10-28 | 4.47 | 4.47 | 4.36 | 4.38 | 4.2M |
| 2022-10-27 | 4.53 | 4.55 | 4.48 | 4.48 | 4.4M |
| 2022-10-26 | 4.48 | 4.57 | 4.48 | 4.50 | 4.4M |
| 2022-10-25 | 4.47 | 4.58 | 4.44 | 4.48 | 3.6M |
| 2022-10-24 | 4.59 | 4.64 | 4.47 | 4.49 | 5.9M |
| 2022-10-21 | 4.64 | 4.65 | 4.59 | 4.62 | 2.2M |
| 2022-10-20 | 4.65 | 4.69 | 4.60 | 4.64 | 4.0M |
| 2022-10-19 | 4.72 | 4.73 | 4.65 | 4.65 | 2.6M |
| 2022-10-18 | 4.73 | 4.75 | 4.71 | 4.72 | 2.4M |
| 2022-10-17 | 4.71 | 4.73 | 4.69 | 4.73 | 3.2M |
| 2022-10-14 | 4.63 | 4.75 | 4.63 | 4.73 | 1.9M |
| 2022-10-13 | 4.64 | 4.66 | 4.62 | 4.63 | 3.4M |
| 2022-10-12 | 4.61 | 4.66 | 4.51 | 4.66 | 3.8M |
| 2022-10-11 | 4.59 | 4.62 | 4.58 | 4.59 | 2.3M |
| 2022-10-10 | 4.68 | 4.68 | 4.58 | 4.59 | 2.1M |
| 2022-09-30 | 4.73 | 4.74 | 4.69 | 4.69 | 2.3M |
| 2022-09-29 | 4.76 | 4.78 | 4.70 | 4.72 | 3.6M |
| 2022-09-28 | 4.77 | 4.77 | 4.72 | 4.73 | 2.9M |
| 2022-09-27 | 4.75 | 4.80 | 4.73 | 4.79 | 3.2M |
| 2022-09-26 | 4.76 | 4.79 | 4.72 | 4.73 | 3.6M |
| 2022-09-23 | 4.78 | 4.80 | 4.72 | 4.77 | 5.2M |
| 2022-09-22 | 4.81 | 4.81 | 4.76 | 4.77 | 2.2M |
| 2022-09-21 | 4.82 | 4.83 | 4.79 | 4.80 | 3.0M |
| 2022-09-20 | 4.85 | 4.87 | 4.83 | 4.84 | 1.0M |
| 2022-09-19 | 4.87 | 4.87 | 4.82 | 4.84 | 3.0M |
| 2022-09-16 | 4.94 | 4.94 | 4.84 | 4.85 | 2.3M |
| 2022-09-15 | 5.02 | 5.03 | 4.93 | 4.96 | 4.6M |
| 2022-09-14 | 5.05 | 5.05 | 4.99 | 5.00 | 1.3M |
| 2022-09-13 | 5.04 | 5.08 | 5.04 | 5.06 | 0.7M |
| 2022-09-09 | 4.99 | 5.05 | 4.99 | 5.04 | 1.8M |
| 2022-09-08 | 4.99 | 5.00 | 4.97 | 4.97 | 0.7M |
| 2022-09-07 | 4.97 | 5.01 | 4.97 | 4.99 | 1.9M |
| 2022-09-06 | 4.96 | 4.99 | 4.94 | 4.98 | 2.3M |
| 2022-09-05 | 4.93 | 4.95 | 4.90 | 4.95 | 1.8M |
| 2022-09-02 | 4.98 | 4.99 | 4.93 | 4.96 | 3.0M |
| 2022-09-01 | 5.02 | 5.03 | 4.97 | 4.97 | 2.5M |
| 2022-08-31 | 5.02 | 5.07 | 4.99 | 5.02 | 4.4M |
| 2022-08-30 | 5.02 | 5.03 | 4.98 | 5.01 | 1.8M |
| 2022-08-29 | 5.05 | 5.05 | 5.01 | 5.03 | 3.8M |
| 2022-08-26 | 5.06 | 5.09 | 5.05 | 5.06 | 2.0M |
| 2022-08-25 | 5.04 | 5.07 | 5.00 | 5.06 | 4.0M |
| 2022-08-24 | 5.11 | 5.14 | 5.02 | 5.03 | 4.0M |
| 2022-08-23 | 5.14 | 5.15 | 5.09 | 5.11 | 2.6M |
| 2022-08-22 | 5.10 | 5.15 | 5.09 | 5.13 | 2.7M |
| 2022-08-19 | 5.13 | 5.15 | 5.10 | 5.10 | 2.4M |
| 2022-08-18 | 5.16 | 5.16 | 5.13 | 5.13 | 1.7M |
| 2022-08-17 | 5.13 | 5.19 | 5.10 | 5.17 | 2.5M |
| 2022-08-16 | 5.14 | 5.17 | 5.12 | 5.12 | 3.1M |
| 2022-08-15 | 5.14 | 5.18 | 5.13 | 5.14 | 3.1M |
| 2022-08-12 | 5.14 | 5.16 | 5.13 | 5.15 | 4.7M |
| 2022-08-11 | 5.06 | 5.15 | 5.05 | 5.14 | 3.7M |
| 2022-08-10 | 5.08 | 5.52 | 5.02 | 5.04 | 3.2M |
| 2022-08-09 | 5.09 | 5.10 | 5.07 | 5.09 | 2.8M |
| 2022-08-08 | 5.10 | 5.10 | 5.07 | 5.09 | 2.0M |
| 2022-08-05 | 5.04 | 5.10 | 5.02 | 5.10 | 5.0M |
| 2022-08-04 | 5.00 | 5.04 | 4.98 | 5.02 | 4.7M |
| 2022-08-03 | 5.08 | 5.10 | 4.98 | 4.99 | 4.8M |
| 2022-08-02 | 5.13 | 5.13 | 5.00 | 5.04 | 4.6M |
| 2022-08-01 | 5.09 | 5.13 | 5.05 | 5.12 | 3.2M |
| 2022-07-29 | 5.16 | 5.20 | 5.10 | 5.11 | 4.9M |