4.91
Última Actualización: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 5.09 | 5.09 | 4.97 | 4.91 | 0.2M |
| 2025-09-30 | 5.00 | 5.05 | 4.96 | 5.02 | 0.1M |
| 2025-09-29 | 4.91 | 5.05 | 4.91 | 4.97 | 0.2M |
| 2025-09-26 | 5.03 | 5.04 | 4.91 | 4.91 | 0.3M |
| 2025-09-25 | 5.45 | 5.51 | 5.03 | 5.03 | 0.7M |
| 2025-09-24 | 4.99 | 5.45 | 4.99 | 5.44 | 0.5M |
| 2025-09-23 | 4.81 | 4.99 | 4.80 | 4.99 | 0.2M |
| 2025-09-22 | 4.77 | 4.80 | 4.69 | 4.78 | 0.2M |
| 2025-09-19 | 4.86 | 4.86 | 4.68 | 4.76 | 0.1M |
| 2025-09-18 | 4.58 | 4.79 | 4.58 | 4.79 | 0.2M |
| 2025-09-17 | 4.55 | 4.63 | 4.55 | 4.59 | 0.1M |
| 2025-09-16 | 4.49 | 4.59 | 4.49 | 4.51 | 0.1M |
| 2025-09-15 | 4.56 | 4.62 | 4.47 | 4.47 | 0.2M |
| 2025-09-12 | 4.57 | 4.62 | 4.52 | 4.56 | 0.2M |
| 2025-09-11 | 4.59 | 4.68 | 4.57 | 4.62 | 0.1M |
| 2025-09-10 | 4.65 | 4.70 | 4.56 | 4.60 | 0.2M |
| 2025-09-09 | 4.55 | 4.80 | 4.54 | 4.72 | 0.6M |
| 2025-09-08 | 4.56 | 5.00 | 4.48 | 5.00 | 0.3M |
| 2025-09-05 | 4.55 | 4.62 | 4.55 | 4.55 | 0.1M |
| 2025-09-04 | 4.45 | 4.61 | 4.45 | 4.59 | 0.2M |
| 2025-09-03 | 4.62 | 4.62 | 4.42 | 4.58 | 0.3M |
| 2025-09-02 | 4.70 | 4.81 | 4.51 | 4.51 | 0.3M |
| 2025-09-01 | 4.30 | 4.70 | 4.30 | 4.65 | 0.4M |
| 2025-08-29 | 4.34 | 4.34 | 4.28 | 4.31 | 0.1M |
| 2025-08-28 | 4.53 | 4.53 | 4.34 | 4.35 | 0.2M |
| 2025-08-27 | 4.60 | 4.60 | 4.43 | 4.47 | 0.3M |
| 2025-08-26 | 4.78 | 4.85 | 4.54 | 4.54 | 0.2M |
| 2025-08-25 | 4.55 | 4.78 | 4.52 | 4.78 | 0.2M |
| 2025-08-22 | 4.50 | 4.61 | 4.50 | 4.56 | 0.1M |
| 2025-08-21 | 4.55 | 4.58 | 4.49 | 4.50 | 0.1M |
| 2025-08-20 | 4.64 | 4.64 | 4.50 | 4.51 | 0.1M |
| 2025-08-19 | 4.52 | 4.66 | 4.52 | 4.59 | 0.1M |
| 2025-08-18 | 4.57 | 4.63 | 4.52 | 4.62 | 0.3M |
| 2025-08-15 | 4.57 | 4.61 | 4.50 | 4.57 | 0.2M |
| 2025-08-14 | 4.56 | 4.60 | 4.47 | 4.55 | 0.2M |
| 2025-08-13 | 4.52 | 4.55 | 4.50 | 4.52 | 0.1M |
| 2025-08-12 | 4.62 | 4.66 | 4.51 | 4.54 | 0.1M |
| 2025-08-11 | 4.71 | 4.76 | 4.59 | 4.59 | 0.2M |
| 2025-08-08 | 4.59 | 4.76 | 4.59 | 4.76 | 0.3M |
| 2025-08-07 | 4.63 | 4.70 | 4.57 | 4.57 | 0.2M |
| 2025-08-06 | 4.58 | 4.66 | 4.58 | 4.61 | 0.1M |
| 2025-08-05 | 4.50 | 4.70 | 4.50 | 4.58 | 0.3M |
| 2025-08-04 | 4.50 | 4.58 | 4.48 | 4.50 | 0.2M |
| 2025-08-01 | 4.59 | 4.62 | 4.48 | 4.52 | 0.3M |
| 2025-07-31 | 4.60 | 4.68 | 4.53 | 4.53 | 0.3M |
| 2025-07-30 | 4.64 | 4.79 | 4.61 | 4.61 | 0.3M |
| 2025-07-29 | 4.63 | 4.63 | 4.63 | 4.63 | 0.3M |
| 2025-07-28 | 4.75 | 4.84 | 4.67 | 4.68 | 0.2M |
| 2025-07-25 | 4.87 | 4.88 | 4.71 | 4.74 | 0.5M |
| 2025-07-24 | 5.19 | 5.19 | 4.87 | 4.88 | 0.4M |
| 2025-07-23 | 4.44 | 5.02 | 4.44 | 4.97 | 2.0M |
| 2025-07-22 | 4.41 | 4.59 | 4.38 | 4.51 | 0.4M |
| 2025-07-21 | 4.62 | 4.62 | 4.40 | 4.40 | 0.4M |
| 2025-07-18 | 4.53 | 4.75 | 4.47 | 4.65 | 0.5M |
| 2025-07-17 | 4.33 | 4.66 | 3.91 | 4.56 | 2.8M |
| 2025-07-16 | 5.14 | 5.14 | 4.93 | 4.93 | 0.4M |
| 2025-07-15 | 4.90 | 5.14 | 4.90 | 5.07 | 0.4M |
| 2025-07-14 | 4.96 | 5.02 | 4.89 | 4.92 | 0.3M |
| 2025-07-11 | 5.18 | 5.18 | 4.96 | 4.99 | 0.4M |
| 2025-07-10 | 4.96 | 5.16 | 4.96 | 5.12 | 0.2M |
| 2025-07-09 | 5.30 | 5.30 | 4.99 | 4.99 | 0.1M |
| 2025-07-08 | 5.07 | 5.13 | 5.00 | 5.07 | 0.1M |
| 2025-07-07 | 5.27 | 5.27 | 5.01 | 5.01 | 0.4M |
| 2025-07-04 | 5.20 | 5.36 | 5.10 | 5.23 | 0.3M |
| 2025-07-03 | 5.19 | 5.20 | 5.06 | 5.16 | 0.3M |
| 2025-07-02 | 5.10 | 5.16 | 4.94 | 5.09 | 0.3M |
| 2025-07-01 | 5.12 | 5.14 | 4.98 | 5.05 | 0.4M |
| 2025-06-30 | 5.06 | 5.23 | 5.05 | 5.12 | 0.5M |
| 2025-06-27 | 5.03 | 5.10 | 4.97 | 5.00 | 0.3M |
| 2025-06-26 | 4.95 | 5.07 | 4.93 | 5.03 | 0.3M |
| 2025-06-25 | 4.95 | 5.00 | 4.86 | 4.90 | 0.5M |
| 2025-06-24 | 5.09 | 5.15 | 4.91 | 4.92 | 0.5M |
| 2025-06-23 | 5.12 | 5.13 | 4.95 | 4.95 | 0.5M |
| 2025-06-19 | 5.36 | 5.36 | 5.07 | 5.11 | 1.0M |
| 2025-06-18 | 5.68 | 5.77 | 5.32 | 5.34 | 0.9M |
| 2025-06-17 | 5.73 | 5.73 | 5.55 | 5.63 | 0.2M |
| 2025-06-16 | 5.67 | 5.71 | 5.63 | 5.64 | 0.2M |
| 2025-06-13 | 5.88 | 5.88 | 5.68 | 5.68 | 0.2M |
| 2025-06-12 | 6.10 | 6.10 | 5.84 | 5.88 | 0.4M |
| 2025-06-11 | 6.05 | 6.22 | 6.00 | 6.10 | 0.2M |
| 2025-06-10 | 6.04 | 6.12 | 6.00 | 6.05 | 0.2M |
| 2025-06-09 | 5.92 | 6.15 | 5.84 | 6.07 | 0.3M |
| 2025-06-05 | 5.90 | 5.95 | 5.82 | 5.89 | 0.1M |
| 2025-06-04 | 5.79 | 5.94 | 5.77 | 5.90 | 0.1M |
| 2025-06-03 | 5.97 | 5.97 | 5.70 | 5.75 | 0.3M |
| 2025-06-02 | 6.16 | 6.16 | 5.78 | 5.83 | 0.9M |
| 2025-05-30 | 6.35 | 6.35 | 6.03 | 6.17 | 0.3M |
| 2025-05-28 | 6.19 | 6.27 | 6.12 | 6.22 | 0.2M |
| 2025-05-27 | 6.29 | 6.29 | 5.90 | 6.06 | 0.3M |
| 2025-05-26 | 6.20 | 6.20 | 5.77 | 6.02 | 0.4M |
| 2025-05-23 | 6.09 | 6.20 | 5.91 | 5.96 | 0.2M |
| 2025-05-22 | 6.17 | 6.17 | 6.00 | 6.00 | 0.1M |
| 2025-05-21 | 6.30 | 6.30 | 6.14 | 6.16 | 0.1M |
| 2025-05-20 | 6.20 | 6.24 | 6.08 | 6.18 | 0.1M |
| 2025-05-19 | 6.17 | 6.17 | 6.06 | 6.10 | 0.2M |
| 2025-05-16 | 6.38 | 6.39 | 6.17 | 6.17 | 0.2M |
| 2025-05-15 | 6.34 | 6.38 | 6.22 | 6.30 | 0.2M |
| 2025-05-14 | 6.35 | 6.35 | 6.11 | 6.16 | 0.2M |
| 2025-05-13 | 6.07 | 6.28 | 6.04 | 6.24 | 0.4M |
| 2025-05-12 | 5.92 | 6.10 | 5.92 | 6.07 | 0.5M |
| 2025-05-09 | 5.82 | 5.93 | 5.82 | 5.88 | 0.2M |
| 2025-05-08 | 5.75 | 5.90 | 5.74 | 5.82 | 0.4M |
| 2025-05-07 | 5.72 | 5.81 | 5.70 | 5.75 | 0.2M |
| 2025-05-06 | 5.87 | 5.87 | 5.72 | 5.74 | 0.3M |
| 2025-05-05 | 6.03 | 6.03 | 5.82 | 5.86 | 0.4M |
| 2025-05-02 | 5.70 | 6.03 | 5.70 | 5.97 | 0.5M |
| 2025-04-30 | 5.69 | 5.88 | 5.69 | 5.88 | 0.2M |
| 2025-04-29 | 6.04 | 6.04 | 5.60 | 5.74 | 1.0M |
| 2025-04-28 | 5.98 | 6.08 | 5.88 | 6.00 | 0.5M |
| 2025-04-25 | 5.92 | 5.99 | 5.74 | 5.89 | 1.2M |
| 2025-04-24 | 6.50 | 6.50 | 5.80 | 5.85 | 5.5M |
| 2025-04-23 | 8.27 | 8.45 | 8.21 | 8.35 | 0.4M |
| 2025-04-22 | 7.98 | 8.20 | 7.93 | 8.11 | 0.3M |
| 2025-04-17 | 8.23 | 8.23 | 7.65 | 7.98 | 0.5M |
| 2025-04-16 | 7.81 | 8.21 | 7.64 | 8.16 | 0.1M |
| 2025-04-15 | 7.80 | 7.91 | 7.67 | 7.81 | 0.2M |
| 2025-04-14 | 7.36 | 7.70 | 7.36 | 7.69 | 0.2M |
| 2025-04-11 | 7.25 | 7.43 | 7.21 | 7.39 | 0.1M |
| 2025-04-10 | 7.36 | 7.48 | 7.22 | 7.26 | 0.2M |
| 2025-04-09 | 6.99 | 7.06 | 6.87 | 7.02 | 0.3M |
| 2025-04-08 | 7.26 | 7.35 | 7.00 | 7.20 | 0.3M |
| 2025-04-07 | 6.97 | 7.40 | 6.88 | 7.13 | 0.6M |
| 2025-04-04 | 7.49 | 7.67 | 7.27 | 7.27 | 0.5M |
| 2025-04-03 | 7.69 | 7.93 | 7.55 | 7.63 | 0.2M |
| 2025-04-02 | 7.90 | 8.06 | 7.63 | 8.05 | 0.6M |
| 2025-04-01 | 7.93 | 8.00 | 7.88 | 7.99 | 0.2M |
| 2025-03-31 | 8.05 | 8.05 | 7.84 | 7.93 | 0.2M |
| 2025-03-28 | 8.30 | 8.31 | 8.01 | 8.08 | 0.3M |
| 2025-03-27 | 8.13 | 8.29 | 8.07 | 8.24 | 0.2M |
| 2025-03-26 | 8.27 | 8.33 | 8.12 | 8.13 | 0.2M |
| 2025-03-25 | 8.36 | 8.43 | 8.27 | 8.31 | 0.1M |
| 2025-03-24 | 8.45 | 8.62 | 8.28 | 8.33 | 0.4M |
| 2025-03-21 | 8.60 | 8.60 | 8.41 | 8.43 | 0.1M |
| 2025-03-20 | 8.69 | 8.76 | 8.56 | 8.61 | 0.2M |
| 2025-03-19 | 8.75 | 8.80 | 8.51 | 8.74 | 0.2M |
| 2025-03-18 | 8.65 | 8.89 | 8.64 | 8.74 | 0.7M |
| 2025-03-17 | 8.80 | 8.81 | 8.63 | 8.65 | 0.1M |
| 2025-03-14 | 8.60 | 8.90 | 8.60 | 8.81 | 0.3M |
| 2025-03-13 | 8.52 | 8.68 | 8.37 | 8.68 | 0.4M |
| 2025-03-12 | 8.62 | 8.62 | 8.39 | 8.52 | 0.2M |
| 2025-03-11 | 8.21 | 8.63 | 8.21 | 8.35 | 0.5M |
| 2025-03-10 | 8.54 | 8.55 | 8.23 | 8.31 | 0.6M |
| 2025-03-07 | 8.77 | 8.80 | 8.52 | 8.54 | 0.5M |
| 2025-03-06 | 8.72 | 8.94 | 8.69 | 8.79 | 0.5M |
| 2025-03-05 | 9.03 | 9.15 | 8.59 | 8.74 | 0.3M |
| 2025-03-04 | 9.35 | 9.35 | 8.85 | 8.89 | 1.0M |
| 2025-03-03 | 9.89 | 9.92 | 9.37 | 9.37 | 0.3M |
| 2025-02-28 | 9.53 | 9.89 | 9.36 | 9.81 | 0.4M |
| 2025-02-27 | 9.67 | 9.67 | 9.49 | 9.53 | 0.3M |
| 2025-02-26 | 9.62 | 9.78 | 9.62 | 9.64 | 0.2M |
| 2025-02-25 | 9.59 | 9.74 | 9.52 | 9.62 | 0.5M |
| 2025-02-24 | 9.76 | 9.85 | 9.60 | 9.61 | 0.4M |
| 2025-02-21 | 9.90 | 10.02 | 9.76 | 9.80 | 0.4M |
| 2025-02-20 | 9.93 | 10.02 | 9.80 | 9.91 | 0.4M |
| 2025-02-19 | 10.34 | 10.38 | 9.85 | 9.92 | 0.9M |
| 2025-02-18 | 10.58 | 10.58 | 10.28 | 10.34 | 0.4M |
| 2025-02-17 | 10.38 | 10.78 | 10.38 | 10.58 | 0.8M |
| 2025-02-14 | 10.24 | 10.48 | 10.18 | 10.40 | 0.4M |
| 2025-02-13 | 9.93 | 10.24 | 9.83 | 10.24 | 0.6M |
| 2025-02-12 | 9.95 | 10.18 | 9.90 | 9.93 | 0.2M |
| 2025-02-11 | 9.90 | 10.04 | 9.88 | 9.95 | 0.4M |
| 2025-02-10 | 10.08 | 10.24 | 9.95 | 9.98 | 0.4M |
| 2025-02-07 | 10.48 | 10.48 | 10.00 | 10.06 | 0.7M |
| 2025-02-06 | 10.82 | 10.94 | 10.00 | 10.46 | 2.5M |
| 2025-02-05 | 10.90 | 11.28 | 10.84 | 11.12 | 0.3M |
| 2025-02-04 | 10.96 | 11.10 | 10.88 | 10.94 | 0.3M |
| 2025-02-03 | 10.82 | 11.00 | 10.80 | 10.94 | 0.2M |
| 2025-01-31 | 10.96 | 11.28 | 10.88 | 11.16 | 0.3M |
| 2025-01-30 | 10.46 | 10.96 | 10.38 | 10.92 | 0.3M |
| 2025-01-29 | 10.38 | 10.56 | 10.38 | 10.48 | 0.4M |
| 2025-01-28 | 10.52 | 10.56 | 10.24 | 10.28 | 0.2M |
| 2025-01-27 | 10.48 | 10.60 | 10.30 | 10.46 | 0.3M |
| 2025-01-24 | 10.64 | 10.76 | 10.60 | 10.64 | 0.3M |
| 2025-01-23 | 10.40 | 10.66 | 10.40 | 10.60 | 0.2M |
| 2025-01-22 | 10.66 | 10.68 | 10.36 | 10.36 | 0.3M |
| 2025-01-21 | 10.50 | 10.70 | 10.48 | 10.70 | 0.1M |
| 2025-01-20 | 10.70 | 10.70 | 10.44 | 10.50 | 0.1M |
| 2025-01-17 | 10.74 | 10.86 | 10.68 | 10.72 | 0.2M |
| 2025-01-16 | 10.78 | 10.84 | 10.60 | 10.76 | 0.3M |
| 2025-01-15 | 10.68 | 10.80 | 10.50 | 10.76 | 0.5M |
| 2025-01-14 | 10.96 | 11.04 | 10.68 | 10.68 | 0.3M |
| 2025-01-13 | 11.16 | 11.32 | 10.94 | 11.00 | 0.2M |
| 2025-01-10 | 11.12 | 11.32 | 11.12 | 11.12 | 0.1M |
| 2025-01-09 | 11.18 | 11.30 | 11.02 | 11.18 | 0.1M |
| 2025-01-08 | 11.22 | 11.32 | 10.90 | 11.16 | 0.3M |
| 2025-01-07 | 11.68 | 11.74 | 11.20 | 11.24 | 0.4M |
| 2025-01-03 | 11.56 | 11.80 | 11.38 | 11.72 | 0.4M |
| 2025-01-02 | 11.74 | 11.78 | 11.46 | 11.64 | 0.5M |