5.00
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 | 4.62 | 5.33 | 4.62 | 5.00 | 144.8M |
| 2025-09-25 | 4.65 | 4.70 | 4.60 | 4.61 | 23.2M |
| 2025-09-24 | 4.53 | 4.92 | 4.51 | 4.71 | 35.1M |
| 2025-09-23 | 4.70 | 4.70 | 4.43 | 4.51 | 28.9M |
| 2025-09-22 | 4.76 | 4.77 | 4.65 | 4.70 | 20.8M |
| 2025-09-19 | 4.83 | 4.88 | 4.73 | 4.76 | 22.2M |
| 2025-09-18 | 4.95 | 5.00 | 4.81 | 4.84 | 36.1M |
| 2025-09-17 | 4.93 | 5.05 | 4.92 | 4.97 | 33.9M |
| 2025-09-16 | 4.89 | 4.96 | 4.84 | 4.95 | 30.2M |
| 2025-09-15 | 4.90 | 4.94 | 4.84 | 4.90 | 27.1M |
| 2025-09-12 | 4.90 | 4.95 | 4.88 | 4.89 | 33.5M |
| 2025-09-11 | 4.96 | 4.98 | 4.82 | 4.97 | 57.1M |
| 2025-09-10 | 4.74 | 5.17 | 4.74 | 5.03 | 83.9M |
| 2025-09-09 | 4.86 | 4.86 | 4.72 | 4.75 | 26.1M |
| 2025-09-08 | 4.80 | 4.87 | 4.80 | 4.86 | 22.0M |
| 2025-09-05 | 4.75 | 4.83 | 4.65 | 4.82 | 26.7M |
| 2025-09-04 | 4.75 | 4.86 | 4.70 | 4.78 | 29.1M |
| 2025-09-03 | 4.95 | 4.99 | 4.70 | 4.74 | 38.8M |
| 2025-09-02 | 5.06 | 5.10 | 4.89 | 4.97 | 41.6M |
| 2025-09-01 | 5.02 | 5.13 | 4.99 | 5.09 | 36.5M |
| 2025-08-29 | 5.15 | 5.15 | 4.97 | 4.98 | 40.7M |
| 2025-08-28 | 5.10 | 5.15 | 4.85 | 5.15 | 60.4M |
| 2025-08-27 | 5.19 | 5.31 | 5.08 | 5.09 | 70.5M |
| 2025-08-26 | 5.43 | 5.44 | 5.28 | 5.30 | 62.7M |
| 2025-08-25 | 5.58 | 5.59 | 5.42 | 5.48 | 81.3M |
| 2025-08-22 | 5.43 | 5.77 | 5.32 | 5.61 | 126.5M |
| 2025-08-21 | 5.45 | 5.88 | 5.22 | 5.56 | 162.8M |
| 2025-08-20 | 5.12 | 5.28 | 5.10 | 5.25 | 79.3M |
| 2025-08-19 | 5.20 | 5.20 | 5.11 | 5.14 | 60.9M |
| 2025-08-18 | 5.00 | 5.25 | 4.99 | 5.17 | 94.4M |
| 2025-08-15 | 4.83 | 4.95 | 4.82 | 4.95 | 36.2M |
| 2025-08-14 | 4.95 | 4.99 | 4.81 | 4.82 | 47.3M |
| 2025-08-13 | 5.01 | 5.02 | 4.92 | 4.94 | 45.2M |
| 2025-08-12 | 4.95 | 5.02 | 4.94 | 5.00 | 47.5M |
| 2025-08-11 | 4.92 | 4.97 | 4.88 | 4.96 | 35.8M |
| 2025-08-08 | 5.00 | 5.01 | 4.92 | 4.94 | 42.6M |
| 2025-08-07 | 4.91 | 5.05 | 4.90 | 5.01 | 65.3M |
| 2025-08-06 | 4.83 | 4.91 | 4.80 | 4.90 | 45.7M |
| 2025-08-05 | 4.77 | 4.87 | 4.76 | 4.85 | 38.8M |
| 2025-08-04 | 4.70 | 4.80 | 4.55 | 4.78 | 43.2M |
| 2025-08-01 | 4.91 | 4.92 | 4.75 | 4.77 | 66.4M |
| 2025-07-31 | 5.06 | 5.10 | 4.92 | 4.97 | 105.0M |
| 2025-07-30 | 4.88 | 5.36 | 4.85 | 5.22 | 177.1M |
| 2025-07-29 | 4.84 | 4.89 | 4.77 | 4.83 | 33.8M |
| 2025-07-28 | 4.81 | 4.88 | 4.80 | 4.85 | 28.8M |
| 2025-07-25 | 4.83 | 4.85 | 4.77 | 4.82 | 24.3M |
| 2025-07-24 | 4.77 | 4.84 | 4.74 | 4.84 | 37.9M |
| 2025-07-23 | 4.87 | 4.89 | 4.74 | 4.74 | 41.2M |
| 2025-07-22 | 4.97 | 4.99 | 4.84 | 4.87 | 49.1M |
| 2025-07-21 | 4.93 | 4.95 | 4.86 | 4.92 | 42.2M |
| 2025-07-18 | 4.86 | 4.93 | 4.84 | 4.93 | 48.1M |
| 2025-07-17 | 4.80 | 4.85 | 4.75 | 4.84 | 31.2M |
| 2025-07-16 | 4.80 | 4.84 | 4.75 | 4.80 | 29.2M |
| 2025-07-15 | 4.90 | 4.93 | 4.74 | 4.79 | 42.3M |
| 2025-07-14 | 4.89 | 4.95 | 4.87 | 4.91 | 31.2M |
| 2025-07-11 | 4.86 | 4.93 | 4.77 | 4.91 | 48.4M |
| 2025-07-10 | 4.88 | 4.98 | 4.86 | 4.89 | 40.7M |
| 2025-07-09 | 5.00 | 5.01 | 4.88 | 4.90 | 56.4M |
| 2025-07-08 | 4.97 | 5.01 | 4.94 | 5.01 | 50.7M |
| 2025-07-07 | 4.90 | 4.98 | 4.81 | 4.97 | 49.1M |
| 2025-07-04 | 5.01 | 5.05 | 4.91 | 4.94 | 57.7M |
| 2025-07-03 | 5.11 | 5.17 | 5.00 | 5.04 | 76.6M |
| 2025-07-02 | 5.20 | 5.31 | 5.08 | 5.15 | 117.7M |
| 2025-07-01 | 5.33 | 5.36 | 5.07 | 5.15 | 102.6M |
| 2025-06-30 | 4.90 | 5.35 | 4.85 | 5.24 | 154.3M |
| 2025-06-27 | 4.95 | 4.98 | 4.82 | 4.90 | 99.8M |
| 2025-06-26 | 4.86 | 5.32 | 4.85 | 5.13 | 176.0M |
| 2025-06-25 | 5.00 | 5.08 | 4.81 | 4.89 | 151.8M |
| 2025-06-24 | 5.40 | 5.70 | 5.18 | 5.22 | 257.5M |
| 2025-06-23 | 5.82 | 6.38 | 5.70 | 6.15 | 239.3M |
| 2025-06-20 | 5.77 | 5.96 | 5.36 | 5.44 | 167.6M |
| 2025-06-19 | 5.56 | 6.49 | 5.08 | 6.09 | 266.9M |
| 2025-06-18 | 5.91 | 6.32 | 5.57 | 5.60 | 245.8M |
| 2025-06-17 | 4.98 | 6.05 | 4.75 | 5.92 | 269.9M |
| 2025-06-16 | 5.30 | 5.54 | 5.01 | 5.07 | 272.1M |
| 2025-06-13 | 4.21 | 4.72 | 4.11 | 4.72 | 184.6M |
| 2025-06-12 | 3.89 | 4.12 | 3.88 | 3.93 | 46.9M |
| 2025-06-11 | 3.86 | 3.91 | 3.84 | 3.89 | 30.6M |
| 2025-06-10 | 4.03 | 4.05 | 3.83 | 3.89 | 55.4M |
| 2025-06-09 | 3.89 | 4.05 | 3.89 | 4.02 | 59.0M |
| 2025-06-06 | 3.85 | 4.05 | 3.85 | 3.90 | 72.1M |
| 2025-06-05 | 3.89 | 3.92 | 3.80 | 3.88 | 54.5M |
| 2025-06-04 | 3.67 | 3.98 | 3.63 | 3.89 | 86.5M |
| 2025-06-03 | 3.60 | 3.70 | 3.60 | 3.66 | 27.1M |
| 2025-05-30 | 3.77 | 3.78 | 3.62 | 3.64 | 33.1M |
| 2025-05-29 | 3.69 | 3.78 | 3.67 | 3.77 | 36.5M |
| 2025-05-28 | 3.75 | 3.75 | 3.62 | 3.70 | 32.3M |
| 2025-05-27 | 3.70 | 3.77 | 3.66 | 3.72 | 31.9M |
| 2025-05-26 | 3.62 | 3.71 | 3.61 | 3.70 | 30.5M |
| 2025-05-23 | 3.65 | 3.78 | 3.62 | 3.63 | 45.2M |
| 2025-05-22 | 3.68 | 3.75 | 3.64 | 3.65 | 38.4M |
| 2025-05-21 | 3.80 | 3.82 | 3.69 | 3.73 | 37.1M |
| 2025-05-20 | 3.81 | 3.83 | 3.74 | 3.80 | 45.4M |
| 2025-05-19 | 3.89 | 3.89 | 3.71 | 3.84 | 56.5M |
| 2025-05-16 | 3.70 | 3.89 | 3.64 | 3.87 | 73.4M |
| 2025-05-15 | 3.85 | 4.14 | 3.71 | 3.71 | 85.5M |
| 2025-05-14 | 3.90 | 3.96 | 3.80 | 3.82 | 87.9M |
| 2025-05-13 | 3.68 | 4.33 | 3.68 | 3.93 | 148.1M |
| 2025-05-12 | 3.66 | 3.70 | 3.58 | 3.64 | 49.0M |
| 2025-05-09 | 3.73 | 3.80 | 3.55 | 3.57 | 82.9M |
| 2025-05-08 | 3.85 | 3.92 | 3.75 | 3.80 | 99.2M |
| 2025-05-07 | 3.66 | 4.19 | 3.57 | 3.99 | 144.6M |
| 2025-05-06 | 3.44 | 3.69 | 3.40 | 3.68 | 112.5M |
| 2025-04-30 | 3.40 | 3.81 | 3.39 | 3.44 | 123.7M |
| 2025-04-29 | 3.35 | 3.74 | 3.23 | 3.54 | 159.8M |
| 2025-04-28 | 2.85 | 3.19 | 2.85 | 3.19 | 58.9M |
| 2025-04-25 | 2.72 | 2.74 | 2.66 | 2.66 | 20.2M |
| 2025-04-24 | 2.78 | 2.78 | 2.68 | 2.72 | 18.3M |
| 2025-04-23 | 2.78 | 2.83 | 2.76 | 2.77 | 16.1M |
| 2025-04-22 | 2.78 | 2.81 | 2.73 | 2.76 | 14.1M |
| 2025-04-21 | 2.76 | 2.80 | 2.69 | 2.80 | 18.4M |
| 2025-04-18 | 2.69 | 2.77 | 2.67 | 2.75 | 17.4M |
| 2025-04-17 | 2.70 | 2.75 | 2.66 | 2.70 | 14.2M |
| 2025-04-16 | 2.79 | 2.79 | 2.64 | 2.71 | 18.6M |
| 2025-04-15 | 2.83 | 2.87 | 2.76 | 2.79 | 15.0M |
| 2025-04-14 | 2.77 | 2.85 | 2.76 | 2.83 | 20.9M |
| 2025-04-11 | 2.69 | 2.76 | 2.66 | 2.72 | 19.0M |
| 2025-04-10 | 2.72 | 2.79 | 2.70 | 2.73 | 26.6M |
| 2025-04-09 | 2.52 | 2.68 | 2.28 | 2.65 | 36.4M |
| 2025-04-08 | 2.42 | 2.64 | 2.42 | 2.55 | 41.4M |
| 2025-04-07 | 2.80 | 2.82 | 2.42 | 2.42 | 45.2M |
| 2025-04-03 | 3.09 | 3.09 | 2.97 | 3.02 | 23.2M |
| 2025-04-02 | 3.11 | 3.13 | 3.02 | 3.05 | 22.1M |
| 2025-04-01 | 3.09 | 3.24 | 3.09 | 3.11 | 33.7M |
| 2025-03-31 | 3.10 | 3.12 | 2.99 | 3.07 | 31.3M |
| 2025-03-28 | 3.29 | 3.30 | 3.14 | 3.14 | 39.5M |
| 2025-03-27 | 3.38 | 3.46 | 3.22 | 3.30 | 46.7M |
| 2025-03-26 | 3.33 | 3.54 | 3.33 | 3.37 | 42.8M |
| 2025-03-25 | 3.67 | 3.70 | 3.40 | 3.41 | 69.2M |
| 2025-03-24 | 3.93 | 3.97 | 3.51 | 3.68 | 98.5M |
| 2025-03-21 | 3.75 | 4.20 | 3.75 | 4.01 | 132.8M |
| 2025-03-20 | 3.55 | 3.97 | 3.53 | 3.83 | 104.2M |
| 2025-03-19 | 3.53 | 3.70 | 3.48 | 3.65 | 73.6M |
| 2025-03-18 | 3.57 | 3.65 | 3.46 | 3.51 | 63.1M |
| 2025-03-17 | 3.37 | 3.89 | 3.37 | 3.58 | 90.6M |
| 2025-03-14 | 3.22 | 3.39 | 3.22 | 3.34 | 46.8M |
| 2025-03-13 | 3.27 | 3.29 | 3.14 | 3.24 | 27.9M |
| 2025-03-12 | 3.25 | 3.32 | 3.23 | 3.28 | 31.2M |
| 2025-03-11 | 3.27 | 3.31 | 3.21 | 3.25 | 24.7M |
| 2025-03-10 | 3.25 | 3.34 | 3.25 | 3.29 | 24.9M |
| 2025-03-07 | 3.25 | 3.39 | 3.21 | 3.26 | 36.5M |
| 2025-03-06 | 3.13 | 3.30 | 3.10 | 3.28 | 40.3M |
| 2025-03-05 | 3.16 | 3.17 | 3.05 | 3.14 | 21.1M |
| 2025-03-04 | 3.15 | 3.19 | 3.08 | 3.16 | 17.9M |
| 2025-03-03 | 3.14 | 3.20 | 3.08 | 3.12 | 26.3M |
| 2025-02-28 | 3.26 | 3.34 | 3.14 | 3.15 | 33.4M |
| 2025-02-27 | 3.37 | 3.38 | 3.21 | 3.26 | 34.6M |
| 2025-02-26 | 3.34 | 3.39 | 3.28 | 3.36 | 46.3M |
| 2025-02-25 | 3.16 | 3.36 | 3.16 | 3.33 | 63.8M |
| 2025-02-24 | 3.16 | 3.45 | 3.14 | 3.22 | 58.8M |
| 2025-02-21 | 3.14 | 3.17 | 3.02 | 3.11 | 31.3M |
| 2025-02-20 | 3.03 | 3.18 | 3.02 | 3.12 | 38.3M |
| 2025-02-19 | 2.96 | 3.05 | 2.96 | 3.03 | 20.4M |
| 2025-02-18 | 3.15 | 3.18 | 2.95 | 2.96 | 32.4M |
| 2025-02-17 | 3.02 | 3.17 | 3.02 | 3.14 | 32.6M |
| 2025-02-14 | 3.05 | 3.07 | 3.01 | 3.02 | 20.1M |
| 2025-02-13 | 3.09 | 3.12 | 3.05 | 3.05 | 21.0M |
| 2025-02-12 | 3.06 | 3.11 | 3.05 | 3.09 | 24.4M |
| 2025-02-11 | 3.15 | 3.16 | 3.04 | 3.06 | 22.5M |
| 2025-02-10 | 3.09 | 3.13 | 3.03 | 3.12 | 27.2M |
| 2025-02-07 | 2.98 | 3.08 | 2.97 | 3.04 | 33.5M |
| 2025-02-06 | 2.98 | 3.00 | 2.89 | 2.98 | 30.2M |
| 2025-02-05 | 2.93 | 3.05 | 2.93 | 2.99 | 26.5M |
| 2025-01-27 | 2.84 | 3.00 | 2.78 | 2.92 | 26.6M |
| 2025-01-24 | 2.77 | 2.81 | 2.74 | 2.80 | 14.0M |
| 2025-01-23 | 2.84 | 2.92 | 2.79 | 2.79 | 19.1M |
| 2025-01-22 | 2.83 | 2.84 | 2.76 | 2.79 | 17.4M |
| 2025-01-21 | 2.99 | 3.00 | 2.85 | 2.87 | 20.3M |
| 2025-01-20 | 3.01 | 3.03 | 2.91 | 2.95 | 24.4M |
| 2025-01-17 | 3.09 | 3.11 | 2.98 | 2.99 | 34.6M |
| 2025-01-16 | 2.93 | 3.28 | 2.92 | 3.12 | 54.7M |
| 2025-01-15 | 2.98 | 2.99 | 2.87 | 2.90 | 18.5M |
| 2025-01-14 | 2.78 | 2.96 | 2.78 | 2.96 | 23.3M |
| 2025-01-13 | 2.72 | 2.82 | 2.65 | 2.79 | 15.5M |
| 2025-01-10 | 2.89 | 2.92 | 2.73 | 2.75 | 19.7M |
| 2025-01-09 | 2.83 | 2.91 | 2.81 | 2.89 | 19.6M |
| 2025-01-08 | 2.83 | 2.87 | 2.73 | 2.86 | 27.3M |
| 2025-01-07 | 2.66 | 2.81 | 2.65 | 2.80 | 23.5M |
| 2025-01-06 | 2.67 | 2.70 | 2.53 | 2.64 | 19.9M |
| 2025-01-03 | 2.86 | 2.89 | 2.66 | 2.68 | 24.7M |
| 2025-01-02 | 2.90 | 2.99 | 2.83 | 2.86 | 21.0M |