8.97
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 | 8.70 | 8.97 | 8.67 | 8.97 | 32.9M |
| 2025-09-25 | 7.99 | 8.54 | 7.92 | 8.54 | 30.9M |
| 2025-09-24 | 8.13 | 8.13 | 7.89 | 8.13 | 39.8M |
| 2025-09-23 | 7.88 | 8.08 | 7.45 | 7.74 | 35.8M |
| 2025-09-22 | 7.31 | 7.78 | 7.08 | 7.78 | 40.2M |
| 2025-09-19 | 7.24 | 7.54 | 7.16 | 7.45 | 37.9M |
| 2025-09-18 | 6.97 | 7.19 | 6.90 | 7.19 | 38.9M |
| 2025-09-17 | 6.89 | 7.30 | 6.81 | 6.85 | 36.5M |
| 2025-09-16 | 6.63 | 6.96 | 6.50 | 6.96 | 39.1M |
| 2025-09-15 | 6.63 | 6.63 | 6.63 | 6.63 | 10.7M |
| 2025-09-12 | 6.75 | 6.98 | 6.68 | 6.98 | 37.7M |
| 2025-09-11 | 6.59 | 6.69 | 6.45 | 6.65 | 33.5M |
| 2025-09-10 | 6.60 | 6.75 | 6.45 | 6.68 | 49.4M |
| 2025-09-09 | 6.85 | 6.85 | 6.31 | 6.43 | 45.1M |
| 2025-09-08 | 6.42 | 6.55 | 6.42 | 6.55 | 10.0M |
| 2025-09-05 | 6.08 | 6.24 | 5.95 | 6.24 | 20.5M |
| 2025-09-04 | 5.90 | 6.09 | 5.80 | 5.94 | 26.0M |
| 2025-09-03 | 5.96 | 6.06 | 5.82 | 5.93 | 31.7M |
| 2025-09-02 | 6.06 | 6.10 | 5.84 | 5.84 | 34.6M |
| 2025-09-01 | 6.30 | 6.45 | 5.93 | 6.15 | 63.4M |
| 2025-08-29 | 6.22 | 6.22 | 6.22 | 6.22 | 1.9M |
| 2025-08-28 | 5.92 | 5.92 | 5.88 | 5.92 | 12.5M |
| 2025-08-27 | 5.99 | 6.07 | 5.51 | 5.64 | 39.6M |
| 2025-08-26 | 5.69 | 5.78 | 5.63 | 5.78 | 16.5M |
| 2025-08-25 | 5.45 | 5.50 | 5.35 | 5.50 | 23.3M |
| 2025-08-22 | 5.26 | 5.32 | 5.15 | 5.24 | 19.8M |
| 2025-08-21 | 5.28 | 5.33 | 5.18 | 5.24 | 21.6M |
| 2025-08-20 | 5.24 | 5.43 | 5.23 | 5.33 | 25.8M |
| 2025-08-19 | 5.24 | 5.42 | 5.18 | 5.28 | 23.0M |
| 2025-08-18 | 5.30 | 5.45 | 5.24 | 5.26 | 24.4M |
| 2025-08-15 | 5.30 | 5.43 | 5.25 | 5.36 | 25.3M |
| 2025-08-14 | 5.54 | 5.56 | 5.32 | 5.32 | 31.6M |
| 2025-08-13 | 5.62 | 5.83 | 5.57 | 5.60 | 22.7M |
| 2025-08-12 | 5.70 | 5.73 | 5.46 | 5.56 | 24.4M |
| 2025-08-11 | 5.87 | 5.97 | 5.68 | 5.68 | 40.8M |
| 2025-08-08 | 5.72 | 6.00 | 5.58 | 5.98 | 44.6M |
| 2025-08-07 | 5.46 | 5.71 | 5.41 | 5.71 | 42.4M |
| 2025-08-06 | 5.18 | 5.45 | 5.06 | 5.44 | 37.6M |
| 2025-08-05 | 5.13 | 5.31 | 5.13 | 5.19 | 20.7M |
| 2025-08-04 | 5.23 | 5.41 | 5.12 | 5.15 | 30.9M |
| 2025-08-01 | 5.06 | 5.26 | 4.96 | 5.26 | 36.5M |
| 2025-07-31 | 4.94 | 5.10 | 4.92 | 5.02 | 39.6M |
| 2025-07-30 | 4.63 | 4.91 | 4.61 | 4.86 | 33.9M |
| 2025-07-29 | 4.46 | 4.92 | 4.46 | 4.75 | 61.0M |
| 2025-07-28 | 4.69 | 4.69 | 4.69 | 4.69 | 2.8M |
| 2025-07-25 | 4.95 | 5.02 | 4.92 | 4.94 | 18.9M |
| 2025-07-24 | 4.83 | 5.07 | 4.81 | 5.04 | 33.4M |
| 2025-07-23 | 4.72 | 4.88 | 4.62 | 4.83 | 23.2M |
| 2025-07-22 | 4.93 | 4.98 | 4.74 | 4.81 | 22.4M |
| 2025-07-21 | 4.86 | 4.96 | 4.85 | 4.94 | 14.6M |
| 2025-07-18 | 5.08 | 5.09 | 4.86 | 4.91 | 24.7M |
| 2025-07-17 | 5.08 | 5.26 | 5.07 | 5.11 | 23.3M |
| 2025-07-16 | 4.97 | 5.11 | 4.94 | 5.10 | 26.7M |
| 2025-07-15 | 5.11 | 5.12 | 4.91 | 5.00 | 32.5M |
| 2025-07-14 | 5.38 | 5.39 | 5.17 | 5.17 | 33.7M |
| 2025-07-11 | 5.55 | 5.57 | 5.40 | 5.44 | 27.2M |
| 2025-07-10 | 5.35 | 5.46 | 5.30 | 5.34 | 24.9M |
| 2025-07-09 | 5.50 | 5.62 | 5.35 | 5.43 | 36.7M |
| 2025-07-08 | 5.46 | 5.64 | 5.33 | 5.46 | 43.4M |
| 2025-07-07 | 5.29 | 5.61 | 5.20 | 5.51 | 44.6M |
| 2025-07-04 | 5.63 | 5.70 | 5.35 | 5.35 | 65.7M |
| 2025-07-03 | 6.00 | 6.16 | 5.58 | 5.63 | 93.1M |
| 2025-07-02 | 5.72 | 5.87 | 5.67 | 5.87 | 33.4M |
| 2025-07-01 | 5.70 | 5.83 | 5.55 | 5.59 | 62.9M |
| 2025-06-30 | 5.30 | 5.55 | 5.29 | 5.55 | 35.9M |
| 2025-06-27 | 5.06 | 5.29 | 5.04 | 5.29 | 46.9M |
| 2025-06-26 | 5.34 | 5.44 | 5.02 | 5.04 | 50.2M |
| 2025-06-25 | 4.80 | 5.19 | 4.78 | 5.19 | 45.6M |
| 2025-06-24 | 4.85 | 4.94 | 4.80 | 4.94 | 43.3M |
| 2025-06-23 | 4.60 | 4.77 | 4.59 | 4.70 | 36.4M |
| 2025-06-20 | 5.00 | 5.00 | 4.83 | 4.83 | 38.4M |
| 2025-06-19 | 5.03 | 5.09 | 4.97 | 5.08 | 73.5M |
| 2025-06-18 | 4.58 | 4.85 | 4.53 | 4.85 | 41.5M |
| 2025-06-17 | 4.35 | 4.62 | 4.34 | 4.62 | 33.0M |
| 2025-06-16 | 4.30 | 4.41 | 4.25 | 4.40 | 25.6M |
| 2025-06-13 | 4.65 | 4.68 | 4.46 | 4.46 | 29.4M |
| 2025-06-12 | 4.81 | 4.81 | 4.67 | 4.69 | 31.5M |
| 2025-06-11 | 4.95 | 4.97 | 4.82 | 4.87 | 27.2M |
| 2025-06-10 | 4.79 | 5.04 | 4.77 | 4.95 | 41.0M |
| 2025-06-09 | 4.73 | 4.85 | 4.63 | 4.81 | 34.7M |
| 2025-06-06 | 4.80 | 4.91 | 4.68 | 4.75 | 36.9M |
| 2025-06-05 | 5.08 | 5.10 | 4.87 | 4.87 | 47.6M |
| 2025-06-04 | 4.95 | 5.17 | 4.95 | 5.13 | 34.6M |
| 2025-06-03 | 5.12 | 5.16 | 4.99 | 5.00 | 43.1M |
| 2025-05-30 | 5.33 | 5.41 | 5.25 | 5.25 | 60.7M |
| 2025-05-29 | 5.49 | 5.53 | 5.49 | 5.53 | 53.5M |
| 2025-05-28 | 5.27 | 5.41 | 5.20 | 5.27 | 38.4M |
| 2025-05-27 | 5.25 | 5.44 | 5.17 | 5.31 | 39.0M |
| 2025-05-26 | 5.36 | 5.50 | 5.20 | 5.25 | 42.7M |
| 2025-05-23 | 5.62 | 5.64 | 5.47 | 5.47 | 44.7M |
| 2025-05-22 | 5.62 | 5.85 | 5.60 | 5.76 | 56.2M |
| 2025-05-21 | 5.38 | 5.77 | 5.31 | 5.57 | 56.6M |
| 2025-05-20 | 5.34 | 5.51 | 5.27 | 5.51 | 65.4M |
| 2025-05-19 | 5.07 | 5.25 | 5.04 | 5.25 | 29.8M |
| 2025-05-16 | 5.17 | 5.22 | 5.00 | 5.00 | 44.5M |
| 2025-05-15 | 5.05 | 5.29 | 4.97 | 5.20 | 54.7M |
| 2025-05-14 | 5.40 | 5.40 | 5.23 | 5.23 | 46.7M |
| 2025-05-13 | 5.77 | 5.77 | 5.50 | 5.50 | 93.4M |
| 2025-05-12 | 5.79 | 5.90 | 5.79 | 5.79 | 65.7M |
| 2025-05-09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.6M |
| 2025-05-08 | 6.41 | 6.41 | 6.41 | 6.41 | 0.3M |
| 2025-05-07 | 6.75 | 6.75 | 6.75 | 6.75 | 0.2M |
| 2025-05-06 | 7.11 | 7.11 | 7.11 | 7.11 | 0.4M |
| 2025-04-29 | 7.48 | 7.48 | 7.48 | 7.48 | 3.5M |
| 2025-04-28 | 8.72 | 8.72 | 8.15 | 8.31 | 32.4M |
| 2025-04-25 | 8.95 | 9.15 | 8.67 | 8.80 | 35.5M |
| 2025-04-24 | 9.95 | 9.98 | 8.95 | 8.95 | 34.3M |
| 2025-04-23 | 9.94 | 10.33 | 9.88 | 9.94 | 22.9M |
| 2025-04-22 | 10.45 | 10.45 | 9.88 | 9.88 | 21.8M |
| 2025-04-21 | 10.24 | 10.48 | 10.07 | 10.35 | 14.3M |
| 2025-04-18 | 10.69 | 10.78 | 10.18 | 10.26 | 16.8M |
| 2025-04-17 | 10.76 | 10.89 | 10.52 | 10.70 | 12.3M |
| 2025-04-16 | 11.39 | 11.41 | 10.67 | 10.82 | 16.3M |
| 2025-04-15 | 11.68 | 11.97 | 11.32 | 11.42 | 14.5M |
| 2025-04-14 | 11.36 | 11.76 | 11.36 | 11.49 | 13.4M |
| 2025-04-11 | 11.21 | 11.68 | 11.09 | 11.34 | 13.0M |
| 2025-04-10 | 11.25 | 11.67 | 11.09 | 11.30 | 14.5M |
| 2025-04-09 | 10.57 | 11.04 | 9.73 | 10.93 | 20.8M |
| 2025-04-08 | 10.84 | 11.24 | 10.17 | 10.78 | 36.0M |
| 2025-04-07 | 11.98 | 11.98 | 11.30 | 11.30 | 5.1M |
| 2025-04-03 | 12.60 | 12.64 | 12.22 | 12.56 | 12.3M |
| 2025-04-02 | 13.35 | 13.40 | 12.61 | 12.64 | 15.8M |
| 2025-04-01 | 13.24 | 13.43 | 13.06 | 13.23 | 11.0M |
| 2025-03-31 | 13.12 | 13.93 | 12.60 | 13.23 | 27.1M |
| 2025-03-28 | 15.55 | 15.55 | 13.93 | 13.93 | 24.6M |
| 2025-03-27 | 15.36 | 15.72 | 15.31 | 15.48 | 8.9M |
| 2025-03-26 | 15.47 | 15.76 | 15.31 | 15.51 | 11.3M |
| 2025-03-25 | 15.58 | 15.93 | 15.31 | 15.51 | 16.0M |
| 2025-03-24 | 16.00 | 16.43 | 15.40 | 16.07 | 13.8M |
| 2025-03-21 | 16.85 | 16.98 | 16.07 | 16.07 | 19.3M |
| 2025-03-20 | 16.41 | 18.05 | 16.10 | 17.05 | 31.9M |
| 2025-03-19 | 17.05 | 17.05 | 16.38 | 16.41 | 9.9M |
| 2025-03-18 | 17.00 | 17.13 | 16.63 | 16.98 | 11.9M |
| 2025-03-17 | 17.38 | 17.79 | 16.99 | 17.06 | 12.5M |
| 2025-03-14 | 17.04 | 17.46 | 16.79 | 17.31 | 11.6M |
| 2025-03-13 | 17.88 | 18.20 | 17.01 | 17.04 | 12.7M |
| 2025-03-12 | 17.74 | 18.23 | 17.59 | 17.85 | 13.1M |
| 2025-03-11 | 18.23 | 18.30 | 17.23 | 17.48 | 17.1M |
| 2025-03-10 | 18.85 | 18.86 | 18.04 | 18.40 | 12.7M |
| 2025-03-07 | 18.40 | 18.84 | 18.22 | 18.33 | 15.5M |
| 2025-03-06 | 18.17 | 19.09 | 18.05 | 18.83 | 22.7M |
| 2025-03-05 | 17.80 | 18.66 | 17.47 | 18.17 | 29.4M |
| 2025-03-04 | 18.02 | 19.00 | 18.01 | 18.41 | 49.0M |
| 2025-03-03 | 16.80 | 17.27 | 16.50 | 17.27 | 17.0M |
| 2025-02-28 | 14.66 | 16.06 | 14.46 | 15.70 | 31.1M |
| 2025-02-27 | 15.18 | 15.22 | 14.51 | 14.73 | 14.7M |
| 2025-02-26 | 14.80 | 15.29 | 14.70 | 15.18 | 16.4M |
| 2025-02-25 | 14.71 | 15.09 | 14.64 | 14.73 | 10.4M |
| 2025-02-24 | 15.01 | 15.20 | 14.77 | 14.95 | 13.1M |
| 2025-02-21 | 15.29 | 15.64 | 14.82 | 15.11 | 16.2M |
| 2025-02-20 | 15.20 | 16.10 | 14.90 | 15.49 | 17.6M |
| 2025-02-19 | 15.30 | 15.47 | 14.88 | 15.18 | 13.5M |
| 2025-02-18 | 16.07 | 16.19 | 15.31 | 15.40 | 12.8M |
| 2025-02-17 | 15.39 | 16.10 | 15.20 | 15.97 | 16.9M |
| 2025-02-14 | 15.96 | 16.17 | 15.26 | 15.38 | 15.0M |
| 2025-02-13 | 16.43 | 16.55 | 15.70 | 16.00 | 18.0M |
| 2025-02-12 | 16.60 | 16.97 | 16.35 | 16.84 | 12.4M |
| 2025-02-11 | 17.02 | 17.26 | 16.51 | 16.55 | 12.9M |
| 2025-02-10 | 16.18 | 17.11 | 16.00 | 16.96 | 19.9M |
| 2025-02-07 | 15.68 | 16.58 | 15.59 | 16.17 | 21.9M |
| 2025-02-06 | 15.53 | 16.05 | 15.35 | 15.53 | 17.7M |
| 2025-02-05 | 15.39 | 15.80 | 14.29 | 15.50 | 23.0M |
| 2025-01-27 | 14.22 | 16.28 | 14.22 | 15.50 | 27.9M |
| 2025-01-24 | 16.71 | 16.73 | 15.53 | 15.53 | 7.7M |
| 2025-01-23 | 18.90 | 19.44 | 17.15 | 17.25 | 32.9M |
| 2025-01-22 | 20.65 | 20.78 | 18.85 | 18.90 | 16.1M |
| 2025-01-21 | 21.00 | 21.13 | 20.54 | 20.71 | 7.3M |
| 2025-01-20 | 21.49 | 21.85 | 20.88 | 20.99 | 8.4M |
| 2025-01-17 | 21.47 | 21.78 | 21.25 | 21.36 | 6.0M |
| 2025-01-16 | 21.53 | 22.20 | 21.25 | 21.62 | 7.7M |
| 2025-01-15 | 21.75 | 22.20 | 21.31 | 21.45 | 8.8M |
| 2025-01-14 | 20.42 | 22.19 | 20.28 | 21.73 | 10.4M |
| 2025-01-13 | 20.95 | 21.00 | 20.22 | 20.47 | 6.2M |
| 2025-01-10 | 21.75 | 21.77 | 20.83 | 20.83 | 7.9M |
| 2025-01-09 | 20.98 | 22.00 | 20.86 | 21.65 | 8.9M |
| 2025-01-08 | 20.50 | 21.60 | 20.24 | 21.33 | 12.0M |
| 2025-01-07 | 20.76 | 20.94 | 20.12 | 20.77 | 9.6M |
| 2025-01-06 | 20.60 | 21.25 | 19.80 | 20.76 | 10.8M |
| 2025-01-03 | 22.30 | 22.46 | 20.52 | 20.60 | 12.9M |
| 2025-01-02 | 22.79 | 23.13 | 22.06 | 22.36 | 9.3M |