1.14
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 1.09 | 1.09 | 1.03 | 1.08 | 0.0M |
| 2024-12-27 | 1.05 | 1.09 | 1.05 | 1.08 | 0.1M |
| 2024-12-26 | 1.04 | 1.08 | 1.02 | 1.07 | 0.0M |
| 2024-12-25 | 1.02 | 1.06 | 1.01 | 1.04 | 0.3M |
| 2024-12-24 | 1.02 | 1.04 | 1.00 | 1.01 | 0.5M |
| 2024-12-23 | 1.03 | 1.06 | 1.01 | 1.02 | 0.1M |
| 2024-12-20 | 1.03 | 1.06 | 1.01 | 1.03 | 0.1M |
| 2024-12-19 | 1.03 | 1.05 | 1.03 | 1.04 | 0.0M |
| 2024-12-18 | 1.07 | 1.07 | 1.04 | 1.04 | 0.0M |
| 2024-12-17 | 1.06 | 1.09 | 1.02 | 1.06 | 0.1M |
| 2024-12-16 | 1.07 | 1.08 | 1.04 | 1.05 | 0.1M |
| 2024-12-13 | 1.07 | 1.08 | 1.05 | 1.07 | 0.1M |
| 2024-12-12 | 1.10 | 1.10 | 1.06 | 1.07 | 0.0M |
| 2024-12-11 | 1.05 | 1.08 | 1.05 | 1.07 | 0.2M |
| 2024-12-09 | 1.05 | 1.08 | 1.04 | 1.05 | 0.1M |
| 2024-12-06 | 1.09 | 1.09 | 1.04 | 1.05 | 0.2M |
| 2024-12-04 | 1.06 | 1.08 | 1.06 | 1.08 | 0.0M |
| 2024-12-03 | 1.09 | 1.09 | 1.06 | 1.06 | 0.1M |
| 2024-12-02 | 1.04 | 1.07 | 1.03 | 1.07 | 0.3M |
| 2024-11-29 | 1.05 | 1.09 | 1.04 | 1.04 | 0.2M |
| 2024-11-28 | 1.04 | 1.07 | 1.03 | 1.05 | 0.4M |
| 2024-11-27 | 1.03 | 1.05 | 1.01 | 1.03 | 0.4M |
| 2024-11-26 | 1.05 | 1.05 | 1.03 | 1.03 | 0.1M |
| 2024-11-25 | 1.05 | 1.09 | 1.02 | 1.04 | 0.5M |
| 2024-11-22 | 1.04 | 1.08 | 1.04 | 1.06 | 0.4M |
| 2024-11-21 | 1.04 | 1.07 | 1.03 | 1.04 | 0.3M |
| 2024-11-20 | 1.07 | 1.07 | 1.03 | 1.04 | 0.4M |
| 2024-11-19 | 1.05 | 1.11 | 1.04 | 1.05 | 1.7M |
| 2024-11-18 | 1.03 | 1.06 | 1.02 | 1.04 | 0.5M |
| 2024-11-15 | 1.05 | 1.06 | 1.00 | 1.02 | 1.0M |
| 2024-11-14 | 1.08 | 1.09 | 1.04 | 1.05 | 0.7M |
| 2024-11-13 | 1.08 | 1.12 | 1.07 | 1.07 | 1.0M |
| 2024-11-12 | 1.11 | 1.12 | 1.07 | 1.08 | 1.0M |
| 2024-11-11 | 1.12 | 1.16 | 1.10 | 1.11 | 1.1M |
| 2024-11-08 | 1.12 | 1.14 | 1.08 | 1.11 | 1.8M |
| 2024-11-07 | 1.26 | 1.27 | 1.09 | 1.11 | 6.0M |
| 2024-11-06 | 1.31 | 1.35 | 1.25 | 1.25 | 3.5M |
| 2024-11-05 | 1.34 | 1.34 | 1.28 | 1.30 | 4.0M |
| 2024-11-04 | 1.34 | 1.37 | 1.33 | 1.34 | 4.8M |
| 2024-11-01 | 1.53 | 1.69 | 1.35 | 1.36 | 43.4M |
| 2024-10-31 | 1.34 | 1.53 | 1.33 | 1.53 | 15.1M |
| 2024-10-30 | 1.34 | 1.34 | 1.30 | 1.32 | 0.4M |
| 2024-10-29 | 1.32 | 1.34 | 1.29 | 1.32 | 0.4M |
| 2024-10-28 | 1.33 | 1.34 | 1.29 | 1.29 | 0.8M |
| 2024-10-25 | 1.29 | 1.37 | 1.29 | 1.31 | 1.8M |
| 2024-10-24 | 1.27 | 1.31 | 1.25 | 1.29 | 1.7M |
| 2024-10-22 | 1.29 | 1.29 | 1.27 | 1.27 | 0.4M |
| 2024-10-21 | 1.30 | 1.31 | 1.27 | 1.28 | 0.7M |
| 2024-10-18 | 1.36 | 1.38 | 1.30 | 1.30 | 2.4M |
| 2024-10-17 | 1.34 | 1.36 | 1.31 | 1.33 | 2.3M |
| 2024-10-16 | 1.25 | 1.34 | 1.24 | 1.33 | 3.9M |
| 2024-10-15 | 1.33 | 1.35 | 1.24 | 1.25 | 3.7M |
| 2024-10-11 | 1.28 | 1.33 | 1.27 | 1.33 | 5.6M |
| 2024-10-10 | 1.26 | 1.29 | 1.25 | 1.28 | 1.9M |
| 2024-10-09 | 1.24 | 1.29 | 1.24 | 1.26 | 1.7M |
| 2024-10-08 | 1.23 | 1.29 | 1.23 | 1.24 | 2.3M |
| 2024-10-07 | 1.23 | 1.26 | 1.22 | 1.23 | 0.8M |
| 2024-10-04 | 1.25 | 1.26 | 1.20 | 1.24 | 1.9M |
| 2024-10-03 | 1.29 | 1.31 | 1.25 | 1.25 | 2.7M |
| 2024-10-02 | 1.32 | 1.32 | 1.29 | 1.29 | 1.7M |
| 2024-10-01 | 1.32 | 1.34 | 1.31 | 1.32 | 1.8M |
| 2024-09-30 | 1.30 | 1.32 | 1.29 | 1.32 | 1.6M |
| 2024-09-27 | 1.31 | 1.32 | 1.29 | 1.30 | 4.4M |
| 2024-09-26 | 1.38 | 1.41 | 1.29 | 1.32 | 5.9M |
| 2024-09-25 | 1.35 | 1.39 | 1.33 | 1.35 | 4.7M |
| 2024-09-24 | 1.38 | 1.38 | 1.33 | 1.34 | 3.1M |
| 2024-09-23 | 1.34 | 1.41 | 1.32 | 1.39 | 8.0M |
| 2024-09-20 | 1.30 | 1.35 | 1.29 | 1.33 | 4.5M |
| 2024-09-19 | 1.31 | 1.33 | 1.29 | 1.29 | 2.7M |
| 2024-09-18 | 1.30 | 1.33 | 1.30 | 1.30 | 4.0M |
| 2024-09-17 | 1.34 | 1.36 | 1.28 | 1.29 | 5.3M |
| 2024-09-16 | 1.31 | 1.37 | 1.30 | 1.34 | 9.6M |
| 2024-09-13 | 1.34 | 1.34 | 1.29 | 1.30 | 5.9M |
| 2024-09-12 | 1.38 | 1.38 | 1.30 | 1.33 | 7.2M |
| 2024-09-11 | 1.47 | 1.48 | 1.36 | 1.38 | 17.4M |
| 2024-09-10 | 1.30 | 1.47 | 1.30 | 1.42 | 32.2M |
| 2024-09-09 | 1.32 | 1.33 | 1.29 | 1.30 | 2.0M |
| 2024-09-06 | 1.35 | 1.36 | 1.31 | 1.31 | 3.0M |
| 2024-09-05 | 1.32 | 1.36 | 1.30 | 1.32 | 3.6M |
| 2024-09-04 | 1.34 | 1.39 | 1.30 | 1.31 | 8.2M |
| 2024-09-03 | 1.28 | 1.34 | 1.28 | 1.34 | 4.8M |
| 2024-09-02 | 1.30 | 1.34 | 1.27 | 1.28 | 6.4M |
| 2024-08-30 | 1.32 | 1.33 | 1.27 | 1.29 | 3.8M |
| 2024-08-29 | 1.33 | 1.35 | 1.30 | 1.31 | 2.7M |
| 2024-08-28 | 1.36 | 1.36 | 1.31 | 1.32 | 6.1M |
| 2024-08-27 | 1.31 | 1.46 | 1.30 | 1.36 | 25.6M |
| 2024-08-26 | 1.33 | 1.38 | 1.30 | 1.31 | 4.3M |
| 2024-08-23 | 1.33 | 1.37 | 1.31 | 1.33 | 4.6M |
| 2024-08-22 | 1.31 | 1.35 | 1.26 | 1.33 | 5.6M |
| 2024-08-21 | 1.35 | 1.35 | 1.27 | 1.30 | 5.9M |
| 2024-08-20 | 1.42 | 1.43 | 1.34 | 1.35 | 7.6M |
| 2024-08-19 | 1.31 | 1.38 | 1.29 | 1.38 | 13.4M |
| 2024-08-16 | 1.25 | 1.34 | 1.24 | 1.29 | 17.5M |
| 2024-08-15 | 1.26 | 1.26 | 1.16 | 1.20 | 5.4M |
| 2024-08-14 | 1.31 | 1.35 | 1.22 | 1.26 | 5.5M |
| 2024-08-13 | 1.38 | 1.41 | 1.28 | 1.30 | 8.0M |
| 2024-08-09 | 1.39 | 1.45 | 1.37 | 1.37 | 15.2M |
| 2024-08-08 | 1.38 | 1.43 | 1.36 | 1.38 | 19.0M |
| 2024-08-07 | 1.55 | 1.57 | 1.35 | 1.39 | 52.4M |
| 2024-08-06 | 1.44 | 1.57 | 1.42 | 1.49 | 83.5M |
| 2024-08-05 | 1.51 | 1.52 | 1.35 | 1.39 | 20.0M |
| 2024-08-02 | 1.65 | 1.81 | 1.51 | 1.55 | 85.9M |
| 2024-08-01 | 2.08 | 2.12 | 1.62 | 1.64 | 73.8M |
| 2024-07-31 | 2.28 | 2.60 | 1.99 | 2.02 | 286.4M |