8.67
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 7.42 | 7.50 | 7.42 | 7.50 | 0.0M |
| 2024-12-30 | 7.50 | 7.50 | 7.38 | 7.39 | 0.0M |
| 2024-12-26 | 7.56 | 7.60 | 7.56 | 7.60 | 0.0M |
| 2024-12-24 | 7.55 | 7.61 | 7.53 | 7.56 | 0.0M |
| 2024-12-23 | 7.77 | 7.77 | 7.66 | 7.66 | 0.0M |
| 2024-12-20 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0M |
| 2024-12-19 | 8.04 | 8.04 | 8.02 | 8.03 | 0.0M |
| 2024-12-18 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0M |
| 2024-12-16 | 7.36 | 8.30 | 7.36 | 8.23 | 0.1M |
| 2024-12-13 | 7.75 | 7.75 | 7.56 | 7.56 | 0.0M |
| 2024-12-12 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0M |
| 2024-12-10 | 7.95 | 7.95 | 7.95 | 7.95 | 0.0M |
| 2024-12-09 | 7.85 | 8.00 | 7.85 | 7.95 | 0.0M |
| 2024-12-06 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0M |
| 2024-12-05 | 8.00 | 8.18 | 7.95 | 8.00 | 0.1M |
| 2024-12-04 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0M |
| 2024-12-03 | 7.72 | 7.81 | 7.63 | 7.81 | 0.0M |
| 2024-11-29 | 7.71 | 7.99 | 7.70 | 7.99 | 0.0M |
| 2024-11-27 | 7.31 | 7.90 | 7.31 | 7.70 | 0.0M |
| 2024-11-26 | 7.86 | 7.86 | 7.86 | 7.86 | 0.0M |
| 2024-11-25 | 7.89 | 7.89 | 7.89 | 7.89 | 0.0M |
| 2024-11-22 | 7.45 | 7.74 | 7.45 | 7.74 | 0.0M |
| 2024-11-21 | 7.81 | 7.81 | 7.45 | 7.45 | 0.0M |
| 2024-11-19 | 7.75 | 7.81 | 7.55 | 7.81 | 0.0M |
| 2024-11-18 | 8.48 | 8.49 | 8.44 | 8.46 | 0.0M |
| 2024-11-14 | 7.60 | 8.89 | 7.60 | 8.89 | 0.0M |
| 2024-11-12 | 8.48 | 8.48 | 8.45 | 8.45 | 0.0M |
| 2024-11-11 | 8.16 | 8.33 | 8.16 | 8.33 | 0.0M |
| 2024-11-07 | 8.04 | 8.29 | 8.04 | 8.15 | 0.1M |
| 2024-11-06 | 8.25 | 8.25 | 7.86 | 7.86 | 0.0M |
| 2024-11-05 | 8.00 | 8.00 | 7.85 | 7.85 | 0.0M |
| 2024-11-04 | 7.12 | 7.85 | 7.12 | 7.85 | 0.0M |
| 2024-10-30 | 8.29 | 8.29 | 8.29 | 8.29 | 0.0M |
| 2024-10-29 | 7.67 | 8.30 | 7.67 | 7.79 | 0.0M |
| 2024-10-28 | 7.75 | 8.00 | 7.75 | 8.00 | 0.0M |
| 2024-10-25 | 8.00 | 8.00 | 7.52 | 8.00 | 0.0M |
| 2024-10-22 | 8.05 | 8.07 | 7.97 | 8.00 | 0.0M |
| 2024-10-21 | 8.52 | 8.52 | 8.21 | 8.21 | 0.0M |
| 2024-10-18 | 8.52 | 8.52 | 8.52 | 8.52 | 0.0M |
| 2024-10-17 | 9.34 | 9.34 | 8.52 | 8.52 | 0.0M |
| 2024-10-16 | 8.70 | 8.70 | 8.70 | 8.70 | 0.0M |
| 2024-10-15 | 8.52 | 8.75 | 8.50 | 8.63 | 0.0M |
| 2024-10-14 | 8.52 | 8.52 | 8.52 | 8.52 | 0.0M |
| 2024-10-11 | 8.45 | 8.97 | 8.45 | 8.50 | 0.0M |
| 2024-10-10 | 8.80 | 8.97 | 8.80 | 8.95 | 0.0M |
| 2024-10-09 | 8.29 | 8.90 | 8.24 | 8.85 | 0.1M |
| 2024-10-08 | 8.05 | 8.24 | 8.00 | 8.24 | 0.0M |
| 2024-10-07 | 8.15 | 8.20 | 8.05 | 8.05 | 0.0M |
| 2024-10-04 | 8.45 | 8.45 | 8.40 | 8.40 | 0.0M |
| 2024-10-03 | 8.40 | 8.40 | 8.24 | 8.38 | 0.0M |
| 2024-10-01 | 8.45 | 8.50 | 8.45 | 8.50 | 0.0M |
| 2024-09-30 | 8.61 | 8.61 | 8.45 | 8.45 | 0.0M |
| 2024-09-27 | 8.60 | 8.91 | 8.51 | 8.69 | 0.0M |
| 2024-09-26 | 8.61 | 8.61 | 8.60 | 8.60 | 0.0M |
| 2024-09-25 | 8.61 | 8.70 | 8.53 | 8.70 | 0.0M |
| 2024-09-24 | 8.53 | 8.80 | 8.53 | 8.78 | 0.0M |
| 2024-09-23 | 8.99 | 8.99 | 8.50 | 8.50 | 0.0M |
| 2024-09-20 | 8.99 | 8.99 | 8.50 | 8.78 | 0.1M |
| 2024-09-19 | 8.90 | 9.09 | 8.60 | 8.60 | 0.1M |
| 2024-09-18 | 8.87 | 8.90 | 8.86 | 8.90 | 0.0M |
| 2024-09-17 | 9.10 | 9.10 | 8.90 | 8.95 | 0.0M |
| 2024-09-16 | 9.29 | 9.29 | 8.56 | 9.00 | 0.1M |
| 2024-09-13 | 8.99 | 9.00 | 8.83 | 8.83 | 0.0M |
| 2024-09-12 | 8.92 | 8.92 | 8.83 | 8.83 | 0.0M |
| 2024-09-11 | 9.40 | 9.47 | 8.93 | 8.93 | 0.0M |
| 2024-09-10 | 8.75 | 8.81 | 8.74 | 8.81 | 0.0M |
| 2024-09-09 | 8.50 | 8.51 | 8.42 | 8.42 | 0.0M |
| 2024-09-06 | 8.74 | 8.75 | 8.50 | 8.75 | 0.0M |
| 2024-09-04 | 9.50 | 9.50 | 8.71 | 8.73 | 0.0M |
| 2024-09-03 | 8.62 | 8.97 | 8.62 | 8.76 | 0.0M |
| 2024-09-02 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2024-08-29 | 8.91 | 9.17 | 8.66 | 8.75 | 0.0M |
| 2024-08-28 | 8.67 | 8.91 | 8.36 | 8.91 | 0.0M |
| 2024-08-27 | 8.65 | 9.00 | 8.62 | 8.66 | 0.0M |
| 2024-08-26 | 8.85 | 9.20 | 8.85 | 8.98 | 0.0M |
| 2024-08-23 | 8.95 | 8.95 | 8.60 | 8.60 | 0.0M |
| 2024-08-22 | 8.85 | 8.95 | 8.85 | 8.95 | 0.0M |
| 2024-08-21 | 8.36 | 8.95 | 8.36 | 8.93 | 0.0M |
| 2024-08-19 | 8.30 | 9.00 | 8.26 | 8.71 | 0.0M |
| 2024-08-16 | 8.26 | 8.26 | 8.26 | 8.26 | 0.0M |
| 2024-08-14 | 8.63 | 8.63 | 8.63 | 8.63 | 0.0M |
| 2024-08-13 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2024-08-12 | 9.00 | 9.00 | 8.88 | 8.97 | 0.0M |
| 2024-08-09 | 8.76 | 9.00 | 8.60 | 8.60 | 0.0M |
| 2024-08-08 | 8.59 | 8.59 | 8.59 | 8.59 | 0.0M |
| 2024-08-07 | 8.10 | 8.99 | 8.10 | 8.59 | 0.0M |
| 2024-08-06 | 8.10 | 8.10 | 8.10 | 8.10 | 0.0M |
| 2024-08-05 | 7.95 | 7.95 | 7.95 | 7.95 | 0.0M |
| 2024-08-02 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0M |
| 2024-07-31 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0M |
| 2024-07-30 | 8.20 | 8.35 | 8.11 | 8.33 | 0.0M |
| 2024-07-29 | 8.30 | 8.60 | 8.25 | 8.50 | 0.0M |
| 2024-07-26 | 8.35 | 8.45 | 8.35 | 8.45 | 0.0M |
| 2024-07-25 | 8.30 | 8.30 | 8.30 | 8.30 | 0.0M |
| 2024-07-24 | 8.25 | 8.25 | 8.20 | 8.20 | 0.0M |
| 2024-07-23 | 8.36 | 8.36 | 8.35 | 8.35 | 0.0M |
| 2024-07-22 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0M |
| 2024-07-19 | 8.62 | 8.95 | 8.54 | 8.70 | 0.0M |
| 2024-07-16 | 8.53 | 8.94 | 8.53 | 8.62 | 0.0M |
| 2024-07-15 | 9.18 | 9.18 | 8.83 | 8.86 | 0.0M |
| 2024-07-12 | 9.80 | 9.80 | 9.18 | 9.18 | 0.0M |
| 2024-07-11 | 9.68 | 9.68 | 8.47 | 9.60 | 0.1M |
| 2024-07-10 | 9.25 | 9.25 | 9.05 | 9.05 | 0.0M |
| 2024-07-09 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0M |
| 2024-07-08 | 9.79 | 9.79 | 9.15 | 9.20 | 0.1M |
| 2024-07-05 | 8.75 | 9.24 | 8.75 | 9.18 | 0.0M |
| 2024-07-04 | 8.59 | 8.88 | 8.50 | 8.75 | 0.1M |
| 2024-07-03 | 8.41 | 8.41 | 8.31 | 8.31 | 0.0M |
| 2024-07-02 | 8.50 | 8.73 | 8.46 | 8.46 | 0.0M |
| 2024-07-01 | 8.28 | 8.75 | 8.23 | 8.50 | 0.0M |
| 2024-06-28 | 8.60 | 8.60 | 8.40 | 8.45 | 0.0M |
| 2024-06-27 | 8.50 | 8.54 | 8.50 | 8.54 | 0.0M |
| 2024-06-25 | 8.69 | 8.69 | 8.50 | 8.50 | 0.0M |
| 2024-06-24 | 8.75 | 8.75 | 8.50 | 8.50 | 0.0M |
| 2024-06-21 | 8.55 | 8.55 | 8.46 | 8.50 | 0.0M |
| 2024-06-20 | 8.52 | 8.52 | 8.21 | 8.21 | 0.0M |
| 2024-06-19 | 8.26 | 8.70 | 8.26 | 8.57 | 0.0M |
| 2024-06-18 | 8.64 | 8.85 | 8.64 | 8.85 | 0.0M |
| 2024-06-14 | 8.87 | 9.10 | 8.60 | 8.78 | 0.0M |
| 2024-06-13 | 8.99 | 9.00 | 8.98 | 8.99 | 0.0M |
| 2024-06-12 | 9.47 | 9.47 | 8.68 | 8.69 | 0.0M |
| 2024-06-11 | 8.78 | 9.17 | 8.78 | 9.17 | 0.0M |
| 2024-06-07 | 8.40 | 8.79 | 8.40 | 8.79 | 0.0M |
| 2024-06-06 | 8.40 | 8.40 | 8.40 | 8.40 | 0.0M |
| 2024-06-05 | 8.16 | 8.40 | 8.13 | 8.20 | 0.1M |
| 2024-06-04 | 8.65 | 8.74 | 8.55 | 8.55 | 0.1M |
| 2024-06-03 | 9.11 | 9.29 | 8.81 | 9.00 | 0.0M |
| 2024-05-31 | 8.75 | 9.09 | 8.75 | 8.85 | 0.0M |
| 2024-05-30 | 9.26 | 9.28 | 8.73 | 8.74 | 0.0M |
| 2024-05-29 | 8.97 | 9.38 | 8.85 | 8.85 | 0.0M |
| 2024-05-28 | 8.62 | 8.97 | 8.62 | 8.97 | 0.0M |
| 2024-05-27 | 9.26 | 9.35 | 8.60 | 8.60 | 0.0M |
| 2024-05-24 | 8.65 | 9.05 | 8.65 | 9.05 | 0.0M |
| 2024-05-23 | 9.24 | 9.24 | 8.63 | 8.65 | 0.1M |
| 2024-05-22 | 8.79 | 8.82 | 8.79 | 8.80 | 0.1M |
| 2024-05-21 | 8.01 | 8.46 | 8.00 | 8.40 | 0.1M |
| 2024-05-18 | 8.06 | 8.06 | 8.06 | 8.06 | 0.0M |
| 2024-05-17 | 8.24 | 8.49 | 8.01 | 8.45 | 0.1M |
| 2024-05-16 | 8.08 | 8.32 | 8.08 | 8.09 | 0.0M |
| 2024-05-10 | 8.21 | 8.50 | 8.10 | 8.50 | 0.0M |
| 2024-05-08 | 8.56 | 8.56 | 8.21 | 8.21 | 0.0M |
| 2024-05-06 | 8.15 | 8.43 | 8.07 | 8.24 | 0.0M |
| 2024-05-03 | 8.29 | 8.49 | 8.17 | 8.49 | 0.0M |
| 2024-05-02 | 8.36 | 8.42 | 8.10 | 8.36 | 0.1M |
| 2024-04-30 | 7.99 | 8.02 | 7.96 | 8.02 | 0.1M |
| 2024-04-29 | 7.96 | 8.01 | 7.64 | 7.64 | 0.0M |
| 2024-04-26 | 7.64 | 8.00 | 7.57 | 7.96 | 0.0M |
| 2024-04-25 | 8.02 | 8.03 | 7.96 | 7.96 | 0.1M |
| 2024-04-24 | 8.81 | 9.00 | 8.37 | 8.37 | 0.2M |
| 2024-04-23 | 9.34 | 9.34 | 8.81 | 8.81 | 0.0M |
| 2024-04-22 | 8.85 | 9.26 | 8.85 | 9.26 | 0.0M |
| 2024-04-18 | 8.81 | 9.16 | 8.81 | 8.85 | 0.0M |
| 2024-04-16 | 8.83 | 8.83 | 8.65 | 8.73 | 0.0M |
| 2024-04-15 | 8.41 | 8.41 | 8.41 | 8.41 | 0.0M |
| 2024-04-12 | 9.15 | 9.15 | 8.72 | 8.83 | 0.0M |
| 2024-04-10 | 8.99 | 9.00 | 8.63 | 8.72 | 0.0M |
| 2024-04-09 | 8.72 | 9.00 | 8.72 | 9.00 | 0.0M |
| 2024-04-08 | 8.94 | 8.96 | 8.94 | 8.96 | 0.0M |
| 2024-04-05 | 8.97 | 8.97 | 8.93 | 8.96 | 0.0M |
| 2024-04-04 | 8.57 | 8.57 | 8.21 | 8.56 | 0.0M |
| 2024-04-03 | 8.17 | 8.17 | 8.16 | 8.17 | 0.0M |
| 2024-04-01 | 7.70 | 7.80 | 7.70 | 7.79 | 0.0M |
| 2024-03-28 | 7.60 | 7.83 | 7.44 | 7.50 | 0.0M |
| 2024-03-27 | 7.83 | 8.09 | 7.83 | 7.83 | 0.0M |
| 2024-03-26 | 8.16 | 8.16 | 8.03 | 8.03 | 0.0M |
| 2024-03-22 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0M |
| 2024-03-21 | 7.91 | 8.45 | 7.91 | 8.45 | 0.0M |
| 2024-03-20 | 8.44 | 8.44 | 8.10 | 8.10 | 0.0M |
| 2024-03-19 | 8.47 | 8.47 | 8.44 | 8.44 | 0.0M |
| 2024-03-18 | 8.13 | 8.13 | 8.13 | 8.13 | 0.0M |
| 2024-03-15 | 8.25 | 8.25 | 8.07 | 8.07 | 0.0M |
| 2024-03-14 | 7.97 | 8.06 | 7.97 | 8.06 | 0.0M |
| 2024-03-13 | 7.82 | 7.83 | 7.60 | 7.68 | 0.0M |
| 2024-03-12 | 8.01 | 8.25 | 7.95 | 7.95 | 0.0M |
| 2024-03-11 | 8.20 | 8.60 | 8.10 | 8.22 | 0.0M |
| 2024-03-07 | 8.60 | 8.60 | 8.22 | 8.22 | 0.0M |
| 2024-03-06 | 9.00 | 9.00 | 8.55 | 8.55 | 0.0M |
| 2024-03-05 | 8.57 | 8.99 | 8.57 | 8.99 | 0.0M |
| 2024-03-04 | 8.95 | 8.95 | 8.57 | 8.57 | 0.0M |
| 2024-03-01 | 8.94 | 8.94 | 8.93 | 8.94 | 0.0M |
| 2024-02-29 | 9.00 | 9.33 | 9.00 | 9.33 | 0.0M |
| 2024-02-28 | 9.30 | 9.30 | 8.91 | 8.91 | 0.0M |
| 2024-02-27 | 9.24 | 9.24 | 9.24 | 9.24 | 0.0M |
| 2024-02-26 | 9.73 | 9.73 | 9.30 | 9.30 | 0.0M |
| 2024-02-22 | 10.03 | 10.03 | 9.30 | 9.30 | 0.0M |
| 2024-02-21 | 9.58 | 9.58 | 9.56 | 9.56 | 0.0M |
| 2024-02-20 | 8.99 | 9.13 | 8.99 | 9.13 | 0.0M |
| 2024-02-19 | 8.71 | 8.71 | 8.70 | 8.70 | 0.0M |
| 2024-02-16 | 9.13 | 9.13 | 8.70 | 8.71 | 0.0M |
| 2024-02-15 | 8.65 | 9.14 | 8.65 | 9.13 | 0.0M |
| 2024-02-14 | 8.70 | 8.71 | 8.70 | 8.71 | 0.0M |
| 2024-02-13 | 8.61 | 8.99 | 8.57 | 8.99 | 0.0M |
| 2024-02-12 | 9.03 | 9.06 | 9.01 | 9.02 | 0.0M |
| 2024-02-09 | 9.48 | 9.48 | 9.48 | 9.48 | 0.0M |
| 2024-02-08 | 9.50 | 9.97 | 9.50 | 9.97 | 0.0M |
| 2024-02-07 | 9.26 | 10.00 | 9.26 | 10.00 | 0.0M |
| 2024-02-06 | 8.90 | 9.69 | 8.90 | 9.69 | 0.0M |
| 2024-02-05 | 9.35 | 9.49 | 9.32 | 9.34 | 0.0M |
| 2024-02-02 | 9.21 | 9.79 | 9.20 | 9.79 | 0.0M |
| 2024-02-01 | 9.63 | 9.63 | 9.57 | 9.57 | 0.0M |
| 2024-01-31 | 10.20 | 10.20 | 9.90 | 9.98 | 0.0M |
| 2024-01-30 | 9.81 | 10.00 | 9.81 | 9.82 | 0.0M |
| 2024-01-29 | 10.02 | 10.14 | 10.02 | 10.14 | 0.0M |
| 2024-01-25 | 9.66 | 10.21 | 9.60 | 9.66 | 0.1M |
| 2024-01-24 | 10.34 | 10.34 | 10.02 | 10.06 | 0.0M |
| 2024-01-23 | 10.33 | 11.29 | 10.33 | 10.35 | 0.0M |
| 2024-01-20 | 11.37 | 11.37 | 10.43 | 10.77 | 0.0M |
| 2024-01-19 | 10.77 | 10.89 | 10.77 | 10.89 | 0.0M |
| 2024-01-18 | 10.33 | 10.65 | 10.22 | 10.60 | 0.1M |
| 2024-01-17 | 11.14 | 11.14 | 10.71 | 10.75 | 0.0M |
| 2024-01-16 | 11.10 | 11.10 | 10.66 | 11.08 | 0.0M |
| 2024-01-15 | 11.95 | 11.95 | 11.10 | 11.11 | 0.1M |
| 2024-01-12 | 12.00 | 12.00 | 11.53 | 11.53 | 0.0M |
| 2024-01-11 | 11.70 | 12.13 | 11.26 | 11.61 | 0.0M |
| 2024-01-10 | 11.91 | 11.91 | 11.01 | 11.73 | 0.1M |
| 2024-01-09 | 11.00 | 11.35 | 11.00 | 11.35 | 0.0M |
| 2024-01-08 | 11.70 | 11.70 | 10.82 | 10.82 | 0.0M |
| 2024-01-05 | 12.20 | 12.20 | 11.10 | 11.70 | 0.1M |
| 2024-01-04 | 11.80 | 12.25 | 11.80 | 12.18 | 0.0M |
| 2024-01-03 | 11.90 | 12.24 | 11.39 | 11.72 | 0.1M |
| 2024-01-02 | 13.74 | 13.95 | 12.20 | 12.52 | 0.2M |
| 2024-01-01 | 12.04 | 13.80 | 11.95 | 13.55 | 0.5M |