22.83
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 2.57 | 2.57 | 2.38 | 2.44 | 0.0M |
| 2024-12-30 | 2.51 | 2.60 | 2.33 | 2.47 | 0.1M |
| 2024-12-27 | 2.20 | 2.58 | 2.12 | 2.58 | 0.1M |
| 2024-12-26 | 2.10 | 2.31 | 2.10 | 2.29 | 0.0M |
| 2024-12-24 | 2.15 | 2.20 | 1.96 | 2.05 | 0.0M |
| 2024-12-23 | 1.90 | 2.14 | 1.90 | 2.13 | 0.0M |
| 2024-12-20 | 1.91 | 2.07 | 1.84 | 1.90 | 0.0M |
| 2024-12-19 | 2.01 | 2.14 | 1.90 | 1.90 | 0.0M |
| 2024-12-18 | 2.19 | 2.23 | 1.99 | 2.02 | 0.1M |
| 2024-12-17 | 2.16 | 2.27 | 2.00 | 2.14 | 0.0M |
| 2024-12-16 | 2.00 | 2.34 | 2.00 | 2.13 | 0.2M |
| 2024-12-13 | 2.31 | 2.36 | 1.95 | 2.09 | 0.1M |
| 2024-12-12 | 2.49 | 2.52 | 2.28 | 2.31 | 0.1M |
| 2024-12-11 | 2.25 | 2.49 | 2.25 | 2.49 | 0.0M |
| 2024-12-10 | 2.31 | 2.50 | 2.20 | 2.26 | 0.0M |
| 2024-12-09 | 2.54 | 2.57 | 2.31 | 2.38 | 0.1M |
| 2024-12-06 | 2.15 | 2.70 | 2.15 | 2.43 | 0.2M |
| 2024-12-05 | 2.40 | 2.65 | 2.03 | 2.30 | 0.2M |
| 2024-12-04 | 2.25 | 2.34 | 2.15 | 2.27 | 0.1M |
| 2024-12-03 | 2.37 | 2.40 | 2.05 | 2.20 | 0.1M |
| 2024-12-02 | 2.43 | 2.48 | 2.24 | 2.27 | 0.1M |
| 2024-11-29 | 2.05 | 2.60 | 2.05 | 2.41 | 0.2M |
| 2024-11-27 | 2.05 | 2.35 | 1.99 | 2.06 | 0.2M |
| 2024-11-26 | 2.16 | 2.19 | 1.76 | 2.05 | 0.1M |
| 2024-11-25 | 2.48 | 2.48 | 2.11 | 2.27 | 0.1M |
| 2024-11-22 | 2.25 | 2.50 | 2.18 | 2.40 | 0.2M |
| 2024-11-21 | 2.24 | 2.48 | 2.10 | 2.31 | 0.5M |
| 2024-11-20 | 3.00 | 3.80 | 1.96 | 2.00 | 1.8M |
| 2024-11-19 | 1.99 | 2.81 | 1.73 | 2.75 | 3.7M |
| 2024-11-18 | 2.10 | 2.11 | 1.70 | 1.70 | 0.2M |
| 2024-11-15 | 1.86 | 1.99 | 1.60 | 1.89 | 0.3M |
| 2024-11-14 | 2.07 | 2.16 | 1.63 | 1.90 | 0.7M |
| 2024-11-13 | 2.30 | 3.14 | 1.68 | 2.06 | 4.7M |
| 2024-11-12 | 1.17 | 2.49 | 1.11 | 2.03 | 5.6M |
| 2024-11-11 | 1.06 | 1.21 | 1.03 | 1.15 | 0.1M |
| 2024-11-08 | 1.12 | 1.12 | 0.97 | 1.06 | 0.0M |
| 2024-11-07 | 1.16 | 1.16 | 1.02 | 1.03 | 0.0M |
| 2024-11-06 | 1.00 | 1.12 | 0.94 | 1.06 | 0.1M |
| 2024-11-05 | 1.05 | 1.05 | 0.96 | 1.00 | 0.0M |
| 2024-11-04 | 0.98 | 1.08 | 0.98 | 1.00 | 0.0M |
| 2024-11-01 | 1.04 | 1.04 | 0.98 | 1.00 | 0.0M |
| 2024-10-31 | 1.08 | 1.08 | 0.97 | 1.04 | 0.0M |
| 2024-10-30 | 1.07 | 1.12 | 1.07 | 1.08 | 0.0M |
| 2024-10-29 | 1.10 | 1.17 | 1.09 | 1.15 | 0.0M |
| 2024-10-28 | 1.15 | 1.18 | 1.04 | 1.17 | 0.0M |
| 2024-10-25 | 1.18 | 1.21 | 1.10 | 1.15 | 0.0M |
| 2024-10-24 | 1.18 | 1.19 | 1.12 | 1.12 | 0.0M |
| 2024-10-23 | 1.16 | 1.17 | 1.15 | 1.16 | 0.0M |
| 2024-10-22 | 1.17 | 1.18 | 1.13 | 1.17 | 0.0M |
| 2024-10-21 | 1.17 | 1.17 | 1.12 | 1.16 | 0.0M |
| 2024-10-18 | 1.12 | 1.20 | 1.10 | 1.17 | 0.0M |
| 2024-10-17 | 1.19 | 1.19 | 1.14 | 1.15 | 0.0M |
| 2024-10-16 | 1.15 | 1.21 | 1.15 | 1.19 | 0.0M |
| 2024-10-15 | 1.19 | 1.23 | 1.13 | 1.16 | 0.0M |
| 2024-10-14 | 1.23 | 1.23 | 1.10 | 1.20 | 0.0M |
| 2024-10-11 | 1.20 | 1.21 | 1.20 | 1.20 | 0.0M |
| 2024-10-10 | 1.26 | 1.26 | 1.19 | 1.23 | 0.0M |
| 2024-10-09 | 1.20 | 1.25 | 1.18 | 1.18 | 0.0M |
| 2024-10-08 | 1.19 | 1.24 | 1.19 | 1.22 | 0.0M |
| 2024-10-07 | 1.31 | 1.34 | 1.20 | 1.25 | 0.0M |
| 2024-10-04 | 1.35 | 1.35 | 1.23 | 1.30 | 0.0M |
| 2024-10-03 | 1.30 | 1.30 | 1.22 | 1.22 | 0.0M |
| 2024-10-02 | 1.33 | 1.33 | 1.21 | 1.30 | 0.0M |
| 2024-10-01 | 1.31 | 1.31 | 1.19 | 1.27 | 0.0M |
| 2024-09-30 | 1.24 | 1.31 | 1.19 | 1.22 | 0.0M |
| 2024-09-27 | 1.18 | 1.24 | 1.16 | 1.18 | 0.0M |
| 2024-09-26 | 1.17 | 1.21 | 1.14 | 1.18 | 0.0M |
| 2024-09-25 | 1.20 | 1.20 | 1.07 | 1.08 | 0.0M |
| 2024-09-24 | 1.02 | 1.23 | 1.02 | 1.16 | 0.1M |
| 2024-09-23 | 1.33 | 1.33 | 1.00 | 1.01 | 0.2M |
| 2024-09-20 | 1.26 | 1.36 | 1.25 | 1.26 | 0.0M |
| 2024-09-19 | 1.38 | 1.38 | 1.27 | 1.27 | 0.0M |
| 2024-09-18 | 1.33 | 1.36 | 1.25 | 1.34 | 0.0M |
| 2024-09-17 | 1.28 | 1.33 | 1.23 | 1.23 | 0.0M |
| 2024-09-16 | 1.29 | 1.32 | 1.23 | 1.23 | 0.0M |
| 2024-09-13 | 1.35 | 1.35 | 1.26 | 1.30 | 0.0M |
| 2024-09-12 | 1.29 | 1.33 | 1.28 | 1.29 | 0.0M |
| 2024-09-11 | 1.25 | 1.33 | 1.23 | 1.29 | 0.0M |
| 2024-09-10 | 1.28 | 1.33 | 1.25 | 1.27 | 0.0M |
| 2024-09-09 | 1.30 | 1.32 | 1.30 | 1.30 | 0.0M |
| 2024-09-06 | 1.34 | 1.34 | 1.30 | 1.31 | 0.0M |
| 2024-09-05 | 1.37 | 1.38 | 1.31 | 1.33 | 0.0M |
| 2024-09-04 | 1.33 | 1.42 | 1.31 | 1.32 | 0.0M |
| 2024-09-03 | 1.36 | 1.43 | 1.35 | 1.40 | 0.0M |
| 2024-08-30 | 1.34 | 1.41 | 1.34 | 1.41 | 0.0M |
| 2024-08-29 | 1.32 | 1.40 | 1.30 | 1.38 | 0.0M |
| 2024-08-28 | 1.47 | 1.53 | 1.28 | 1.33 | 0.1M |
| 2024-08-27 | 1.58 | 1.60 | 1.45 | 1.58 | 0.0M |
| 2024-08-26 | 1.63 | 1.70 | 1.55 | 1.58 | 0.1M |
| 2024-08-23 | 1.58 | 1.61 | 1.42 | 1.55 | 0.0M |
| 2024-08-22 | 1.32 | 1.64 | 1.32 | 1.59 | 0.1M |
| 2024-08-21 | 1.33 | 1.35 | 1.21 | 1.31 | 0.0M |
| 2024-08-20 | 1.34 | 1.34 | 1.24 | 1.31 | 0.1M |
| 2024-08-19 | 1.34 | 1.40 | 1.29 | 1.35 | 0.0M |
| 2024-08-16 | 1.30 | 1.30 | 1.18 | 1.28 | 0.0M |
| 2024-08-15 | 1.29 | 1.29 | 1.15 | 1.27 | 0.0M |
| 2024-08-14 | 1.35 | 1.39 | 1.26 | 1.29 | 0.0M |
| 2024-08-13 | 1.31 | 1.39 | 1.31 | 1.34 | 0.0M |
| 2024-08-12 | 1.15 | 1.41 | 1.15 | 1.32 | 0.2M |
| 2024-08-09 | 1.07 | 1.17 | 1.07 | 1.16 | 0.0M |
| 2024-08-08 | 1.33 | 1.41 | 0.97 | 1.08 | 0.2M |
| 2024-08-07 | 1.38 | 1.85 | 1.28 | 1.40 | 0.7M |
| 2024-08-06 | 1.46 | 1.48 | 1.30 | 1.33 | 0.1M |
| 2024-08-05 | 1.58 | 1.58 | 1.30 | 1.41 | 0.2M |
| 2024-08-02 | 1.70 | 1.78 | 1.52 | 1.65 | 0.2M |
| 2024-08-01 | 1.30 | 2.11 | 1.30 | 1.92 | 1.5M |
| 2024-07-31 | 1.15 | 1.45 | 1.10 | 1.39 | 0.7M |
| 2024-07-30 | 1.16 | 1.16 | 1.08 | 1.09 | 0.1M |
| 2024-07-29 | 1.53 | 1.62 | 1.08 | 1.20 | 0.6M |
| 2024-07-26 | 2.03 | 2.14 | 1.49 | 1.53 | 0.6M |
| 2024-07-25 | 2.45 | 2.57 | 1.90 | 2.04 | 0.2M |
| 2024-07-24 | 5.86 | 5.86 | 1.83 | 2.57 | 1.0M |
| 2024-07-23 | 5.86 | 5.96 | 5.67 | 5.82 | 0.2M |
| 2024-07-22 | 5.78 | 5.99 | 5.43 | 5.80 | 0.3M |
| 2024-07-19 | 5.68 | 6.00 | 5.42 | 5.75 | 0.2M |
| 2024-07-18 | 5.63 | 5.80 | 5.60 | 5.72 | 0.1M |
| 2024-07-17 | 5.43 | 5.75 | 5.30 | 5.65 | 0.1M |
| 2024-07-16 | 5.25 | 5.80 | 5.20 | 5.45 | 0.2M |
| 2024-07-15 | 5.31 | 5.60 | 4.68 | 5.25 | 0.1M |
| 2024-07-12 | 5.24 | 5.65 | 4.99 | 5.20 | 0.1M |
| 2024-07-11 | 4.40 | 5.41 | 4.26 | 4.91 | 0.1M |
| 2024-07-10 | 4.37 | 4.80 | 4.00 | 4.80 | 0.0M |
| 2024-07-09 | 4.64 | 4.80 | 4.37 | 4.37 | 0.0M |
| 2024-07-08 | 4.59 | 4.70 | 4.56 | 4.61 | 0.3M |
| 2024-07-05 | 4.36 | 4.36 | 4.05 | 4.36 | 0.1M |
| 2024-07-03 | 4.56 | 4.60 | 4.26 | 4.36 | 0.0M |
| 2024-07-02 | 4.06 | 4.54 | 4.06 | 4.37 | 0.0M |
| 2024-07-01 | 4.55 | 4.61 | 4.37 | 4.59 | 0.0M |
| 2024-06-28 | 4.52 | 4.77 | 4.45 | 4.54 | 0.0M |
| 2024-06-27 | 4.37 | 4.60 | 4.30 | 4.45 | 0.0M |
| 2024-06-26 | 4.39 | 4.61 | 4.27 | 4.36 | 0.0M |
| 2024-06-25 | 4.59 | 4.78 | 4.55 | 4.56 | 0.0M |
| 2024-06-24 | 4.77 | 5.20 | 4.67 | 5.01 | 0.0M |
| 2024-06-21 | 4.94 | 5.20 | 4.60 | 4.87 | 0.0M |
| 2024-06-20 | 4.50 | 5.50 | 4.41 | 4.96 | 0.1M |
| 2024-06-18 | 4.80 | 4.80 | 4.05 | 4.46 | 0.0M |
| 2024-06-17 | 4.47 | 4.60 | 4.36 | 4.48 | 0.1M |
| 2024-06-14 | 4.03 | 4.35 | 3.91 | 4.31 | 0.0M |
| 2024-06-13 | 3.60 | 4.38 | 3.60 | 3.91 | 0.1M |
| 2024-06-12 | 3.39 | 3.59 | 3.38 | 3.50 | 0.0M |
| 2024-06-11 | 3.25 | 3.42 | 3.25 | 3.27 | 0.0M |
| 2024-06-10 | 3.39 | 3.46 | 3.24 | 3.25 | 0.0M |
| 2024-06-07 | 3.27 | 3.30 | 3.16 | 3.23 | 0.0M |
| 2024-06-06 | 3.37 | 3.53 | 3.25 | 3.35 | 0.0M |
| 2024-06-05 | 3.48 | 3.60 | 3.30 | 3.48 | 0.0M |
| 2024-06-04 | 3.80 | 3.84 | 3.60 | 3.76 | 0.0M |
| 2024-06-03 | 3.75 | 3.88 | 3.70 | 3.70 | 0.0M |
| 2024-05-31 | 3.79 | 3.79 | 3.76 | 3.79 | 0.0M |
| 2024-05-30 | 3.91 | 3.91 | 3.76 | 3.76 | 0.0M |
| 2024-05-29 | 3.84 | 4.04 | 3.82 | 3.85 | 0.0M |
| 2024-05-28 | 4.01 | 4.20 | 3.93 | 4.02 | 0.0M |
| 2024-05-24 | 4.27 | 4.35 | 4.20 | 4.35 | 0.0M |
| 2024-05-23 | 4.50 | 4.50 | 4.30 | 4.40 | 0.0M |
| 2024-05-22 | 4.50 | 4.76 | 4.39 | 4.39 | 0.0M |
| 2024-05-21 | 4.63 | 4.70 | 4.50 | 4.59 | 0.0M |
| 2024-05-20 | 4.85 | 4.96 | 4.54 | 4.74 | 0.0M |
| 2024-05-17 | 5.17 | 5.17 | 4.90 | 4.90 | 0.0M |
| 2024-05-16 | 5.20 | 5.85 | 5.05 | 5.10 | 0.0M |
| 2024-05-15 | 5.30 | 5.30 | 4.95 | 4.95 | 0.0M |
| 2024-05-14 | 5.00 | 5.25 | 4.87 | 5.04 | 0.0M |
| 2024-05-13 | 4.26 | 5.40 | 4.24 | 5.03 | 0.2M |
| 2024-05-10 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0M |
| 2024-05-09 | 3.99 | 4.07 | 3.99 | 4.07 | 0.0M |
| 2024-05-08 | 3.93 | 4.40 | 3.93 | 4.12 | 0.0M |
| 2024-05-07 | 4.35 | 4.42 | 4.18 | 4.19 | 0.0M |
| 2024-05-06 | 4.65 | 4.83 | 3.80 | 4.28 | 0.0M |
| 2024-05-03 | 4.80 | 4.90 | 4.53 | 4.78 | 0.0M |
| 2024-05-02 | 4.13 | 5.06 | 4.13 | 4.80 | 0.1M |
| 2024-05-01 | 3.91 | 4.00 | 3.71 | 3.71 | 0.0M |
| 2024-04-30 | 4.20 | 4.29 | 4.08 | 4.17 | 0.0M |
| 2024-04-29 | 4.28 | 4.65 | 4.21 | 4.25 | 0.0M |
| 2024-04-26 | 5.00 | 5.07 | 4.60 | 4.60 | 0.0M |
| 2024-04-25 | 5.37 | 5.37 | 5.00 | 5.08 | 0.0M |
| 2024-04-24 | 5.70 | 5.79 | 5.00 | 5.07 | 0.0M |
| 2024-04-23 | 5.58 | 5.80 | 5.55 | 5.57 | 0.1M |
| 2024-04-22 | 6.20 | 6.50 | 5.00 | 5.30 | 0.1M |
| 2024-04-19 | 6.00 | 6.59 | 5.50 | 5.98 | 0.2M |
| 2024-04-18 | 5.30 | 5.53 | 5.08 | 5.30 | 0.0M |
| 2024-04-17 | 5.76 | 5.76 | 5.40 | 5.58 | 0.0M |
| 2024-04-16 | 5.85 | 5.85 | 5.50 | 5.50 | 0.0M |
| 2024-04-15 | 5.50 | 5.97 | 5.50 | 5.67 | 0.0M |
| 2024-04-12 | 6.26 | 6.26 | 5.73 | 6.03 | 0.0M |
| 2024-04-11 | 6.18 | 6.58 | 5.99 | 6.22 | 0.0M |
| 2024-04-10 | 5.50 | 6.10 | 5.50 | 5.96 | 0.0M |
| 2024-04-09 | 5.80 | 6.26 | 5.75 | 5.82 | 0.0M |
| 2024-04-08 | 5.45 | 5.93 | 5.45 | 5.78 | 0.0M |
| 2024-04-05 | 5.22 | 5.58 | 5.01 | 5.22 | 0.0M |
| 2024-04-04 | 4.69 | 5.67 | 4.57 | 5.53 | 0.0M |
| 2024-04-03 | 4.30 | 6.66 | 3.83 | 4.84 | 0.3M |
| 2024-04-02 | 5.30 | 5.57 | 4.00 | 4.07 | 0.0M |