Última Actualización: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 5.79 | 5.83 | 5.58 | 5.60 | 0.1M |
| 2025-10-02 | 5.71 | 5.77 | 5.59 | 5.67 | 0.2M |
| 2025-10-01 | 5.50 | 5.92 | 5.23 | 5.62 | 0.4M |
| 2025-09-30 | 5.17 | 5.46 | 5.16 | 5.40 | 0.1M |
| 2025-09-29 | 5.25 | 5.60 | 5.05 | 5.20 | 0.2M |
| 2025-09-26 | 5.31 | 5.38 | 5.05 | 5.31 | 0.1M |
| 2025-09-25 | 5.30 | 5.72 | 5.29 | 5.38 | 0.1M |
| 2025-09-24 | 5.86 | 5.89 | 5.45 | 5.51 | 0.1M |
| 2025-09-23 | 6.10 | 6.10 | 5.65 | 5.87 | 0.3M |
| 2025-09-22 | 5.50 | 5.84 | 5.23 | 5.75 | 0.4M |
| 2025-09-19 | 5.13 | 5.42 | 5.13 | 5.41 | 0.1M |
| 2025-09-18 | 5.13 | 5.24 | 5.02 | 5.20 | 0.1M |
| 2025-09-17 | 5.20 | 5.20 | 4.82 | 4.92 | 0.1M |
| 2025-09-16 | 5.10 | 5.17 | 4.85 | 5.01 | 0.1M |
| 2025-09-15 | 5.02 | 5.20 | 4.97 | 5.08 | 0.1M |
| 2025-09-12 | 5.35 | 5.35 | 4.95 | 5.00 | 0.2M |
| 2025-09-11 | 5.00 | 5.50 | 4.90 | 5.31 | 0.2M |
| 2025-09-10 | 5.12 | 5.22 | 4.86 | 4.86 | 0.1M |
| 2025-09-09 | 4.82 | 5.16 | 4.82 | 5.07 | 0.1M |
| 2025-09-08 | 4.94 | 5.06 | 4.77 | 4.95 | 0.1M |
| 2025-09-05 | 5.05 | 5.23 | 4.79 | 4.93 | 0.1M |
| 2025-09-04 | 5.13 | 5.18 | 4.81 | 5.05 | 0.2M |
| 2025-09-03 | 5.15 | 5.25 | 5.06 | 5.18 | 0.1M |
| 2025-09-02 | 5.06 | 5.29 | 5.00 | 5.18 | 0.1M |
| 2025-08-29 | 5.93 | 5.93 | 5.00 | 5.13 | 0.2M |
| 2025-08-28 | 6.05 | 6.18 | 5.50 | 5.68 | 0.3M |
| 2025-08-27 | 6.10 | 6.30 | 5.75 | 6.11 | 0.3M |
| 2025-08-26 | 5.92 | 6.24 | 5.70 | 5.98 | 0.3M |
| 2025-08-25 | 5.22 | 6.18 | 4.96 | 5.82 | 0.8M |
| 2025-08-22 | 4.60 | 5.25 | 4.46 | 5.01 | 0.5M |
| 2025-08-21 | 4.27 | 4.80 | 4.15 | 4.52 | 0.3M |
| 2025-08-20 | 4.30 | 4.51 | 4.10 | 4.50 | 0.2M |
| 2025-08-19 | 4.60 | 4.78 | 4.21 | 4.29 | 0.4M |
| 2025-08-18 | 4.19 | 5.20 | 4.10 | 5.10 | 1.5M |
| 2025-08-15 | 4.63 | 4.64 | 3.88 | 4.06 | 2.1M |
| 2025-08-14 | 4.35 | 4.60 | 4.25 | 4.50 | 0.4M |
| 2025-08-13 | 4.17 | 4.60 | 4.17 | 4.40 | 0.6M |
| 2025-08-12 | 4.33 | 4.68 | 4.02 | 4.30 | 0.7M |
| 2025-08-11 | 4.97 | 4.97 | 3.96 | 4.20 | 0.8M |
| 2025-08-08 | 4.56 | 4.58 | 4.30 | 4.40 | 1.1M |
| 2025-08-07 | 4.70 | 4.70 | 4.43 | 4.58 | 0.2M |
| 2025-08-06 | 4.66 | 4.66 | 4.35 | 4.59 | 0.2M |
| 2025-08-05 | 4.43 | 4.71 | 4.28 | 4.66 | 0.2M |
| 2025-08-04 | 4.82 | 5.08 | 4.35 | 4.62 | 0.2M |
| 2025-08-01 | 5.48 | 5.89 | 4.58 | 4.76 | 0.5M |
| 2025-07-31 | 6.72 | 6.75 | 5.85 | 5.92 | 0.4M |
| 2025-07-30 | 7.10 | 7.54 | 6.50 | 6.59 | 0.5M |
| 2025-07-29 | 6.93 | 7.19 | 6.61 | 6.83 | 0.4M |
| 2025-07-28 | 8.10 | 8.10 | 6.55 | 7.04 | 0.9M |
| 2025-07-25 | 7.63 | 7.90 | 7.06 | 7.26 | 0.5M |
| 2025-07-24 | 7.64 | 7.95 | 7.30 | 7.90 | 0.4M |
| 2025-07-23 | 7.68 | 7.68 | 7.30 | 7.60 | 0.2M |
| 2025-07-22 | 7.70 | 7.70 | 7.10 | 7.49 | 0.4M |
| 2025-07-21 | 8.12 | 8.37 | 6.83 | 7.48 | 0.8M |
| 2025-07-18 | 8.80 | 9.26 | 7.96 | 8.00 | 0.4M |
| 2025-07-17 | 9.10 | 9.22 | 8.41 | 8.89 | 0.7M |
| 2025-07-16 | 8.25 | 8.48 | 7.70 | 8.48 | 0.3M |
| 2025-07-15 | 7.65 | 8.80 | 7.56 | 7.82 | 0.4M |
| 2025-07-14 | 7.97 | 7.98 | 7.50 | 7.79 | 0.2M |
| 2025-07-11 | 7.76 | 8.36 | 7.50 | 7.73 | 0.3M |
| 2025-07-10 | 7.64 | 7.98 | 7.11 | 7.79 | 0.2M |
| 2025-07-09 | 7.74 | 8.15 | 7.63 | 7.87 | 0.2M |
| 2025-07-08 | 8.05 | 8.90 | 7.70 | 7.86 | 0.4M |
| 2025-07-07 | 8.20 | 8.72 | 7.63 | 7.70 | 0.3M |
| 2025-07-03 | 8.80 | 8.91 | 7.85 | 8.38 | 1.0M |
| 2025-07-02 | 8.54 | 9.17 | 8.37 | 8.80 | 0.3M |
| 2025-07-01 | 9.18 | 9.50 | 8.48 | 8.90 | 0.2M |
| 2025-06-30 | 9.93 | 10.38 | 9.04 | 9.28 | 0.5M |
| 2025-06-27 | 11.98 | 12.15 | 9.80 | 10.17 | 0.5M |
| 2025-06-26 | 11.50 | 13.24 | 7.80 | 11.47 | 3.3M |
| 2025-06-25 | 14.07 | 14.31 | 11.15 | 11.35 | 0.8M |
| 2025-06-24 | 28.92 | 31.48 | 14.50 | 14.85 | 17.9M |
| 2025-06-23 | 11.58 | 11.70 | 10.18 | 10.89 | 0.2M |
| 2025-06-20 | 12.19 | 13.37 | 11.49 | 12.17 | 0.2M |
| 2025-06-18 | 9.16 | 12.00 | 9.15 | 11.96 | 0.1M |
| 2025-06-17 | 9.01 | 10.14 | 9.01 | 9.84 | 0.1M |
| 2025-06-16 | 10.00 | 10.78 | 7.75 | 10.18 | 0.2M |
| 2025-06-13 | 10.30 | 11.08 | 9.82 | 10.39 | 0.1M |
| 2025-06-12 | 11.85 | 12.15 | 10.53 | 10.90 | 0.1M |
| 2025-06-11 | 10.91 | 12.50 | 10.68 | 11.83 | 0.2M |
| 2025-06-10 | 10.99 | 12.94 | 10.11 | 11.62 | 0.4M |
| 2025-06-09 | 7.30 | 11.87 | 7.12 | 11.31 | 2.2M |
| 2025-06-06 | 7.10 | 7.10 | 6.00 | 6.69 | 0.1M |
| 2025-06-05 | 6.80 | 7.32 | 6.50 | 6.86 | 0.5M |
| 2025-06-04 | 3.83 | 7.15 | 3.83 | 6.49 | 3.4M |
| 2025-06-03 | 3.50 | 3.80 | 3.50 | 3.79 | 0.1M |
| 2025-06-02 | 3.50 | 3.61 | 3.49 | 3.53 | 0.0M |
| 2025-05-30 | 3.60 | 3.62 | 3.50 | 3.50 | 0.0M |
| 2025-05-29 | 4.00 | 4.06 | 3.66 | 3.66 | 0.0M |
| 2025-05-28 | 3.59 | 3.89 | 3.33 | 3.86 | 0.1M |
| 2025-05-27 | 3.75 | 3.96 | 3.45 | 3.53 | 0.0M |
| 2025-05-23 | 3.72 | 3.92 | 3.66 | 3.71 | 0.0M |
| 2025-05-22 | 3.69 | 3.71 | 3.62 | 3.70 | 0.0M |
| 2025-05-21 | 3.89 | 3.89 | 3.45 | 3.80 | 0.0M |
| 2025-05-20 | 4.06 | 4.10 | 3.68 | 3.78 | 0.0M |
| 2025-05-19 | 4.15 | 4.40 | 3.84 | 4.05 | 0.0M |
| 2025-05-16 | 4.10 | 4.25 | 4.00 | 4.05 | 0.0M |
| 2025-05-15 | 4.39 | 4.42 | 4.12 | 4.21 | 0.0M |
| 2025-05-14 | 4.32 | 4.40 | 4.10 | 4.30 | 0.0M |
| 2025-05-13 | 4.18 | 4.44 | 4.00 | 4.33 | 0.0M |
| 2025-05-12 | 4.41 | 4.59 | 3.47 | 4.39 | 0.0M |
| 2025-05-09 | 4.28 | 4.40 | 4.00 | 4.19 | 0.0M |
| 2025-05-08 | 4.40 | 4.60 | 4.08 | 4.30 | 0.0M |
| 2025-05-07 | 4.31 | 4.47 | 4.04 | 4.33 | 0.0M |
| 2025-05-06 | 4.65 | 4.71 | 4.49 | 4.65 | 0.0M |
| 2025-05-05 | 4.85 | 4.96 | 4.67 | 4.68 | 0.0M |
| 2025-05-02 | 4.83 | 4.97 | 4.57 | 4.86 | 0.0M |
| 2025-05-01 | 4.71 | 4.89 | 4.71 | 4.78 | 0.0M |
| 2025-04-30 | 4.73 | 4.90 | 4.47 | 4.89 | 0.0M |
| 2025-04-29 | 4.86 | 4.97 | 4.50 | 4.85 | 0.0M |
| 2025-04-28 | 5.04 | 5.04 | 4.63 | 5.02 | 0.0M |
| 2025-04-25 | 4.80 | 4.93 | 4.66 | 4.81 | 0.0M |
| 2025-04-24 | 5.29 | 5.46 | 4.87 | 4.90 | 0.0M |
| 2025-04-23 | 5.00 | 5.30 | 5.00 | 5.03 | 0.0M |
| 2025-04-22 | 4.95 | 5.15 | 4.66 | 4.80 | 0.0M |
| 2025-04-21 | 4.28 | 5.04 | 4.12 | 4.60 | 0.0M |
| 2025-04-17 | 4.10 | 4.45 | 4.10 | 4.30 | 0.0M |
| 2025-04-16 | 4.24 | 4.24 | 4.18 | 4.23 | 0.0M |
| 2025-04-15 | 3.75 | 4.50 | 3.75 | 4.40 | 0.0M |
| 2025-04-14 | 3.59 | 4.60 | 3.59 | 4.13 | 0.1M |
| 2025-04-11 | 3.81 | 4.01 | 3.42 | 3.70 | 0.0M |
| 2025-04-10 | 4.07 | 4.07 | 3.76 | 3.81 | 0.0M |
| 2025-04-09 | 4.05 | 4.23 | 4.05 | 4.07 | 0.0M |
| 2025-04-08 | 4.29 | 4.50 | 4.10 | 4.10 | 0.0M |
| 2025-04-07 | 4.40 | 4.55 | 4.20 | 4.22 | 0.0M |
| 2025-04-04 | 4.02 | 4.95 | 4.02 | 4.80 | 0.1M |
| 2025-04-03 | 4.70 | 5.17 | 4.55 | 4.70 | 0.0M |
| 2025-04-02 | 4.53 | 5.23 | 4.53 | 4.54 | 0.0M |
| 2025-04-01 | 4.37 | 4.71 | 4.20 | 4.71 | 0.0M |
| 2025-03-31 | 4.43 | 4.99 | 4.02 | 4.50 | 0.0M |
| 2025-03-28 | 4.91 | 4.91 | 4.50 | 4.50 | 0.0M |
| 2025-03-27 | 4.17 | 4.71 | 4.17 | 4.70 | 0.0M |
| 2025-03-26 | 4.83 | 4.87 | 4.62 | 4.87 | 0.0M |
| 2025-03-25 | 4.87 | 4.98 | 4.55 | 4.62 | 0.0M |
| 2025-03-24 | 4.56 | 4.87 | 4.50 | 4.78 | 0.0M |
| 2025-03-21 | 5.28 | 5.28 | 4.60 | 4.66 | 0.0M |
| 2025-03-20 | 4.90 | 5.05 | 4.90 | 5.05 | 0.0M |
| 2025-03-19 | 5.22 | 5.22 | 4.76 | 5.20 | 0.0M |
| 2025-03-18 | 4.70 | 4.89 | 4.57 | 4.71 | 0.0M |
| 2025-03-17 | 5.11 | 5.49 | 4.37 | 4.73 | 0.0M |
| 2025-03-14 | 5.01 | 5.35 | 5.00 | 5.18 | 0.0M |
| 2025-03-13 | 5.20 | 5.27 | 5.10 | 5.27 | 0.0M |
| 2025-03-12 | 5.24 | 5.32 | 5.01 | 5.16 | 0.0M |
| 2025-03-11 | 5.20 | 5.28 | 5.07 | 5.12 | 0.0M |
| 2025-03-10 | 5.40 | 5.74 | 5.02 | 5.34 | 0.0M |
| 2025-03-07 | 5.60 | 6.50 | 5.25 | 5.80 | 0.0M |
| 2025-03-06 | 5.44 | 6.16 | 5.35 | 5.55 | 0.0M |
| 2025-03-05 | 5.51 | 5.80 | 5.51 | 5.60 | 0.0M |
| 2025-03-04 | 5.33 | 5.94 | 5.00 | 5.46 | 0.0M |
| 2025-03-03 | 6.06 | 6.40 | 5.80 | 5.80 | 0.0M |
| 2025-02-28 | 6.18 | 6.60 | 5.41 | 6.30 | 0.0M |
| 2025-02-27 | 5.89 | 6.66 | 5.89 | 6.00 | 0.0M |
| 2025-02-26 | 5.80 | 6.59 | 5.80 | 6.51 | 0.0M |
| 2025-02-25 | 5.98 | 6.00 | 5.40 | 5.80 | 0.0M |
| 2025-02-24 | 6.45 | 6.58 | 5.80 | 6.15 | 0.0M |
| 2025-02-21 | 6.75 | 7.41 | 6.58 | 6.58 | 0.0M |
| 2025-02-20 | 6.61 | 6.75 | 6.32 | 6.71 | 0.0M |
| 2025-02-19 | 6.50 | 6.74 | 6.30 | 6.48 | 0.0M |
| 2025-02-18 | 6.81 | 6.95 | 6.46 | 6.70 | 0.0M |
| 2025-02-14 | 6.62 | 7.24 | 6.62 | 7.24 | 0.0M |
| 2025-02-13 | 6.80 | 7.00 | 6.56 | 6.88 | 0.0M |
| 2025-02-12 | 6.66 | 6.99 | 6.63 | 6.83 | 0.0M |
| 2025-02-11 | 6.71 | 7.09 | 6.71 | 7.07 | 0.0M |
| 2025-02-10 | 6.55 | 6.99 | 6.55 | 6.85 | 0.0M |
| 2025-02-07 | 6.21 | 6.87 | 6.21 | 6.68 | 0.0M |
| 2025-02-06 | 6.49 | 6.66 | 6.32 | 6.35 | 0.0M |
| 2025-02-05 | 6.50 | 6.70 | 6.40 | 6.66 | 0.0M |
| 2025-02-04 | 6.32 | 6.75 | 6.18 | 6.70 | 0.0M |
| 2025-02-03 | 6.50 | 6.73 | 5.98 | 6.11 | 0.1M |
| 2025-01-31 | 6.85 | 6.93 | 6.38 | 6.84 | 0.0M |
| 2025-01-30 | 6.90 | 6.95 | 6.33 | 6.95 | 0.0M |
| 2025-01-29 | 6.55 | 7.00 | 6.06 | 7.00 | 0.0M |
| 2025-01-28 | 7.50 | 7.50 | 5.76 | 6.76 | 1.0M |
| 2025-01-27 | 7.97 | 7.97 | 7.35 | 7.62 | 0.0M |
| 2025-01-24 | 7.49 | 8.47 | 7.49 | 8.24 | 0.0M |
| 2025-01-23 | 7.66 | 8.22 | 7.33 | 7.50 | 0.0M |
| 2025-01-22 | 7.98 | 8.35 | 7.66 | 7.66 | 0.0M |
| 2025-01-21 | 7.97 | 8.95 | 7.95 | 8.14 | 0.0M |
| 2025-01-17 | 8.10 | 8.46 | 7.64 | 7.71 | 0.0M |
| 2025-01-16 | 8.16 | 9.17 | 7.52 | 8.10 | 0.1M |
| 2025-01-15 | 7.45 | 8.35 | 7.23 | 8.03 | 0.0M |
| 2025-01-14 | 7.07 | 7.65 | 6.99 | 7.30 | 0.0M |
| 2025-01-13 | 7.06 | 7.76 | 7.04 | 7.07 | 0.0M |
| 2025-01-10 | 7.74 | 7.74 | 7.15 | 7.28 | 0.0M |
| 2025-01-08 | 7.75 | 8.04 | 7.57 | 7.62 | 0.0M |
| 2025-01-07 | 8.44 | 8.59 | 7.50 | 7.75 | 0.0M |
| 2025-01-06 | 8.24 | 8.88 | 8.24 | 8.50 | 0.0M |
| 2025-01-03 | 9.25 | 10.11 | 8.10 | 8.10 | 0.1M |
| 2025-01-02 | 8.95 | 9.55 | 8.68 | 9.50 | 0.0M |