6.53
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.52 | 3.81 | 3.51 | 3.71 | 57.5M |
| 2023-12-28 | 3.49 | 3.55 | 3.39 | 3.52 | 33.9M |
| 2023-12-27 | 3.52 | 3.61 | 3.47 | 3.49 | 34.5M |
| 2023-12-26 | 3.61 | 3.64 | 3.46 | 3.47 | 34.7M |
| 2023-12-25 | 3.65 | 3.71 | 3.50 | 3.58 | 59.6M |
| 2023-12-22 | 3.98 | 4.00 | 3.59 | 3.63 | 95.7M |
| 2023-12-21 | 3.90 | 4.01 | 3.89 | 3.99 | 39.6M |
| 2023-12-20 | 4.03 | 4.13 | 3.92 | 3.94 | 40.9M |
| 2023-12-19 | 3.96 | 4.07 | 3.94 | 4.01 | 37.8M |
| 2023-12-18 | 4.04 | 4.09 | 3.95 | 3.97 | 45.7M |
| 2023-12-15 | 4.01 | 4.12 | 3.94 | 4.06 | 58.2M |
| 2023-12-14 | 4.01 | 4.09 | 3.98 | 3.99 | 41.8M |
| 2023-12-13 | 4.05 | 4.14 | 3.98 | 4.01 | 54.9M |
| 2023-12-12 | 4.05 | 4.25 | 4.03 | 4.08 | 69.7M |
| 2023-12-11 | 3.97 | 4.07 | 3.94 | 4.05 | 52.9M |
| 2023-12-08 | 4.07 | 4.09 | 3.95 | 3.99 | 55.2M |
| 2023-12-07 | 4.08 | 4.28 | 4.03 | 4.09 | 75.6M |
| 2023-12-06 | 3.88 | 4.20 | 3.81 | 4.05 | 76.9M |
| 2023-12-05 | 4.00 | 4.04 | 3.89 | 3.90 | 39.1M |
| 2023-12-04 | 4.01 | 4.09 | 3.99 | 4.03 | 63.3M |
| 2023-12-01 | 3.78 | 4.07 | 3.77 | 4.01 | 72.2M |
| 2023-11-30 | 3.75 | 3.80 | 3.72 | 3.77 | 19.6M |
| 2023-11-29 | 3.76 | 3.80 | 3.72 | 3.75 | 15.9M |
| 2023-11-28 | 3.79 | 3.81 | 3.72 | 3.78 | 28.9M |
| 2023-11-27 | 3.79 | 3.83 | 3.77 | 3.80 | 30.0M |
| 2023-11-24 | 3.84 | 3.89 | 3.78 | 3.80 | 33.6M |
| 2023-11-23 | 3.88 | 3.91 | 3.81 | 3.86 | 45.4M |
| 2023-11-22 | 3.90 | 3.97 | 3.87 | 3.89 | 44.4M |
| 2023-11-21 | 3.89 | 4.01 | 3.89 | 3.92 | 52.7M |
| 2023-11-20 | 3.85 | 3.91 | 3.83 | 3.90 | 36.5M |
| 2023-11-17 | 3.90 | 3.92 | 3.81 | 3.88 | 45.3M |
| 2023-11-16 | 3.76 | 3.95 | 3.75 | 3.87 | 69.6M |
| 2023-11-15 | 3.80 | 3.84 | 3.73 | 3.74 | 29.8M |
| 2023-11-14 | 3.74 | 3.81 | 3.73 | 3.78 | 28.6M |
| 2023-11-13 | 3.76 | 3.83 | 3.74 | 3.78 | 35.3M |
| 2023-11-10 | 3.79 | 3.82 | 3.73 | 3.74 | 36.5M |
| 2023-11-09 | 3.90 | 3.93 | 3.78 | 3.81 | 52.9M |
| 2023-11-08 | 3.73 | 4.04 | 3.73 | 3.93 | 93.5M |
| 2023-11-07 | 3.77 | 3.85 | 3.72 | 3.77 | 66.1M |
| 2023-11-06 | 3.60 | 3.79 | 3.59 | 3.78 | 68.2M |
| 2023-11-03 | 3.68 | 3.70 | 3.58 | 3.61 | 62.3M |
| 2023-11-02 | 3.53 | 3.89 | 3.53 | 3.69 | 109.0M |
| 2023-11-01 | 3.49 | 3.61 | 3.47 | 3.56 | 49.6M |
| 2023-10-31 | 3.48 | 3.57 | 3.46 | 3.51 | 50.6M |
| 2023-10-30 | 3.42 | 3.49 | 3.39 | 3.48 | 46.6M |
| 2023-10-27 | 3.31 | 3.45 | 3.29 | 3.44 | 61.4M |
| 2023-10-26 | 3.27 | 3.32 | 3.25 | 3.31 | 25.8M |
| 2023-10-25 | 3.25 | 3.34 | 3.25 | 3.31 | 38.8M |
| 2023-10-24 | 3.20 | 3.35 | 3.18 | 3.28 | 60.9M |
| 2023-10-23 | 3.38 | 3.47 | 3.20 | 3.26 | 81.7M |
| 2023-10-20 | 3.06 | 3.11 | 3.02 | 3.06 | 24.1M |
| 2023-10-19 | 3.06 | 3.14 | 3.04 | 3.07 | 18.6M |
| 2023-10-18 | 3.22 | 3.23 | 3.08 | 3.08 | 31.8M |
| 2023-10-17 | 3.23 | 3.25 | 3.21 | 3.24 | 10.8M |
| 2023-10-16 | 3.25 | 3.29 | 3.21 | 3.23 | 14.5M |
| 2023-10-13 | 3.26 | 3.28 | 3.22 | 3.23 | 17.2M |
| 2023-10-12 | 3.28 | 3.29 | 3.25 | 3.28 | 16.7M |
| 2023-10-11 | 3.26 | 3.33 | 3.21 | 3.29 | 23.6M |
| 2023-10-10 | 3.26 | 3.31 | 3.26 | 3.27 | 16.3M |
| 2023-10-09 | 3.32 | 3.32 | 3.23 | 3.25 | 25.4M |
| 2023-09-28 | 3.29 | 3.34 | 3.29 | 3.33 | 19.4M |
| 2023-09-27 | 3.29 | 3.32 | 3.28 | 3.29 | 21.3M |
| 2023-09-26 | 3.31 | 3.37 | 3.29 | 3.30 | 22.0M |
| 2023-09-25 | 3.35 | 3.38 | 3.28 | 3.31 | 26.6M |
| 2023-09-22 | 3.25 | 3.38 | 3.24 | 3.38 | 34.9M |
| 2023-09-21 | 3.34 | 3.36 | 3.27 | 3.28 | 17.9M |
| 2023-09-20 | 3.32 | 3.35 | 3.31 | 3.33 | 16.6M |
| 2023-09-19 | 3.42 | 3.42 | 3.31 | 3.34 | 27.9M |
| 2023-09-18 | 3.39 | 3.42 | 3.35 | 3.41 | 27.5M |
| 2023-09-15 | 3.36 | 3.40 | 3.34 | 3.39 | 24.3M |
| 2023-09-14 | 3.36 | 3.40 | 3.32 | 3.38 | 32.7M |
| 2023-09-13 | 3.44 | 3.45 | 3.33 | 3.36 | 54.3M |
| 2023-09-12 | 3.57 | 3.60 | 3.47 | 3.49 | 67.3M |
| 2023-09-11 | 3.58 | 3.74 | 3.55 | 3.61 | 95.3M |
| 2023-09-08 | 3.59 | 3.69 | 3.46 | 3.58 | 130.4M |
| 2023-09-07 | 3.56 | 4.10 | 3.56 | 3.77 | 177.2M |
| 2023-09-06 | 3.48 | 3.48 | 3.39 | 3.42 | 31.3M |
| 2023-09-05 | 3.45 | 3.51 | 3.42 | 3.50 | 26.1M |
| 2023-09-04 | 3.40 | 3.47 | 3.37 | 3.47 | 24.0M |
| 2023-09-01 | 3.43 | 3.46 | 3.35 | 3.38 | 24.2M |
| 2023-08-31 | 3.45 | 3.46 | 3.39 | 3.42 | 27.7M |
| 2023-08-30 | 3.40 | 3.48 | 3.38 | 3.46 | 36.3M |
| 2023-08-29 | 3.31 | 3.45 | 3.26 | 3.44 | 38.0M |
| 2023-08-28 | 3.50 | 3.55 | 3.30 | 3.32 | 46.0M |
| 2023-08-25 | 3.48 | 3.49 | 3.33 | 3.34 | 36.3M |
| 2023-08-24 | 3.41 | 3.55 | 3.41 | 3.50 | 38.9M |
| 2023-08-23 | 3.47 | 3.48 | 3.40 | 3.40 | 22.4M |
| 2023-08-22 | 3.44 | 3.50 | 3.38 | 3.50 | 27.5M |
| 2023-08-21 | 3.43 | 3.51 | 3.41 | 3.43 | 19.0M |
| 2023-08-18 | 3.56 | 3.58 | 3.41 | 3.41 | 36.7M |
| 2023-08-17 | 3.52 | 3.60 | 3.47 | 3.58 | 28.5M |
| 2023-08-16 | 3.53 | 3.67 | 3.43 | 3.55 | 43.4M |
| 2023-08-15 | 3.58 | 3.62 | 3.48 | 3.53 | 23.8M |
| 2023-08-14 | 3.49 | 3.59 | 3.46 | 3.59 | 31.3M |
| 2023-08-11 | 3.64 | 3.69 | 3.50 | 3.51 | 34.2M |
| 2023-08-10 | 3.57 | 3.70 | 3.56 | 3.63 | 37.5M |
| 2023-08-09 | 3.69 | 3.73 | 3.57 | 3.60 | 43.3M |
| 2023-08-08 | 3.86 | 3.87 | 3.72 | 3.73 | 54.9M |
| 2023-08-07 | 3.70 | 3.90 | 3.68 | 3.78 | 96.3M |
| 2023-08-04 | 3.63 | 3.72 | 3.62 | 3.68 | 47.9M |
| 2023-08-03 | 3.73 | 3.81 | 3.63 | 3.66 | 49.0M |
| 2023-08-02 | 3.79 | 3.84 | 3.68 | 3.77 | 72.1M |
| 2023-08-01 | 3.78 | 3.89 | 3.70 | 3.82 | 101.8M |
| 2023-07-31 | 3.39 | 3.99 | 3.36 | 3.77 | 133.7M |
| 2023-07-28 | 3.33 | 3.42 | 3.30 | 3.39 | 29.5M |
| 2023-07-27 | 3.41 | 3.44 | 3.35 | 3.36 | 27.7M |
| 2023-07-26 | 3.49 | 3.51 | 3.41 | 3.42 | 35.5M |
| 2023-07-25 | 3.43 | 3.52 | 3.41 | 3.52 | 46.7M |
| 2023-07-24 | 3.43 | 3.47 | 3.39 | 3.40 | 23.7M |
| 2023-07-21 | 3.38 | 3.48 | 3.37 | 3.43 | 33.4M |
| 2023-07-20 | 3.42 | 3.46 | 3.37 | 3.39 | 27.9M |
| 2023-07-19 | 3.41 | 3.49 | 3.40 | 3.43 | 23.6M |
| 2023-07-18 | 3.47 | 3.48 | 3.41 | 3.42 | 27.7M |
| 2023-07-17 | 3.52 | 3.52 | 3.43 | 3.46 | 28.9M |
| 2023-07-14 | 3.50 | 3.59 | 3.49 | 3.53 | 47.7M |
| 2023-07-13 | 3.41 | 3.51 | 3.35 | 3.50 | 47.8M |
| 2023-07-12 | 3.47 | 3.60 | 3.38 | 3.38 | 53.2M |
| 2023-07-11 | 3.49 | 3.55 | 3.42 | 3.47 | 37.9M |
| 2023-07-10 | 3.45 | 3.52 | 3.42 | 3.51 | 45.7M |
| 2023-07-07 | 3.42 | 3.48 | 3.32 | 3.44 | 46.6M |
| 2023-07-06 | 3.43 | 3.53 | 3.42 | 3.44 | 48.2M |
| 2023-07-05 | 3.48 | 3.49 | 3.41 | 3.42 | 47.2M |
| 2023-07-04 | 3.56 | 3.57 | 3.44 | 3.49 | 52.0M |
| 2023-07-03 | 3.71 | 3.74 | 3.48 | 3.56 | 61.0M |
| 2023-06-30 | 3.84 | 3.87 | 3.71 | 3.73 | 58.5M |
| 2023-06-29 | 3.79 | 3.89 | 3.75 | 3.82 | 50.3M |
| 2023-06-28 | 3.92 | 3.97 | 3.70 | 3.83 | 75.1M |
| 2023-06-27 | 3.86 | 4.04 | 3.82 | 3.96 | 55.6M |
| 2023-06-26 | 4.15 | 4.30 | 3.84 | 3.89 | 84.7M |
| 2023-06-21 | 4.45 | 4.48 | 4.14 | 4.17 | 99.6M |
| 2023-06-20 | 4.27 | 4.65 | 4.23 | 4.53 | 143.7M |
| 2023-06-19 | 4.30 | 4.45 | 4.24 | 4.28 | 61.5M |
| 2023-06-16 | 4.27 | 4.38 | 4.17 | 4.30 | 52.3M |
| 2023-06-15 | 4.37 | 4.46 | 4.27 | 4.31 | 69.7M |
| 2023-06-14 | 4.35 | 4.60 | 4.34 | 4.41 | 91.2M |
| 2023-06-13 | 4.37 | 4.57 | 4.31 | 4.41 | 85.4M |
| 2023-06-12 | 4.31 | 4.53 | 4.28 | 4.44 | 117.8M |
| 2023-06-09 | 4.13 | 4.35 | 4.02 | 4.28 | 131.6M |
| 2023-06-08 | 4.38 | 4.59 | 4.09 | 4.12 | 122.8M |
| 2023-06-07 | 4.05 | 4.27 | 3.93 | 4.27 | 108.0M |
| 2023-06-06 | 4.05 | 4.28 | 4.04 | 4.10 | 95.8M |
| 2023-06-05 | 3.98 | 4.11 | 3.91 | 4.08 | 67.6M |
| 2023-06-02 | 4.00 | 4.03 | 3.93 | 4.01 | 68.2M |
| 2023-06-01 | 3.82 | 4.03 | 3.79 | 3.97 | 81.1M |
| 2023-05-31 | 3.78 | 3.90 | 3.76 | 3.83 | 66.8M |
| 2023-05-30 | 3.65 | 3.90 | 3.54 | 3.85 | 100.1M |
| 2023-05-29 | 3.62 | 3.76 | 3.55 | 3.69 | 68.9M |
| 2023-05-26 | 3.59 | 3.67 | 3.54 | 3.62 | 35.5M |
| 2023-05-25 | 3.67 | 3.75 | 3.52 | 3.61 | 54.4M |
| 2023-05-24 | 3.66 | 3.75 | 3.64 | 3.70 | 37.8M |
| 2023-05-23 | 3.74 | 3.83 | 3.64 | 3.68 | 40.4M |
| 2023-05-22 | 3.82 | 3.83 | 3.68 | 3.74 | 45.8M |
| 2023-05-19 | 3.89 | 4.04 | 3.81 | 3.83 | 54.8M |
| 2023-05-18 | 3.79 | 3.94 | 3.73 | 3.89 | 62.2M |
| 2023-05-17 | 3.79 | 3.92 | 3.76 | 3.82 | 46.0M |
| 2023-05-16 | 3.98 | 4.00 | 3.77 | 3.78 | 55.7M |
| 2023-05-15 | 4.08 | 4.09 | 3.80 | 3.96 | 80.0M |
| 2023-05-12 | 4.30 | 4.32 | 4.06 | 4.06 | 81.5M |
| 2023-05-11 | 4.13 | 4.46 | 4.12 | 4.32 | 106.4M |
| 2023-05-10 | 4.29 | 4.46 | 4.14 | 4.23 | 91.8M |
| 2023-05-09 | 4.60 | 4.63 | 4.26 | 4.34 | 134.2M |
| 2023-05-08 | 4.90 | 5.02 | 4.58 | 4.70 | 133.4M |
| 2023-05-05 | 5.12 | 5.25 | 4.90 | 4.92 | 138.6M |
| 2023-05-04 | 5.07 | 5.51 | 4.78 | 5.35 | 213.1M |
| 2023-04-28 | 4.80 | 5.38 | 4.74 | 5.05 | 227.2M |
| 2023-04-27 | 5.00 | 5.14 | 4.75 | 4.87 | 197.8M |
| 2023-04-26 | 4.70 | 5.49 | 4.52 | 5.26 | 308.7M |
| 2023-04-25 | 4.93 | 4.96 | 4.49 | 4.68 | 278.0M |
| 2023-04-24 | 4.05 | 4.92 | 4.05 | 4.92 | 235.2M |
| 2023-04-21 | 4.24 | 4.60 | 4.05 | 4.10 | 222.7M |
| 2023-04-20 | 3.80 | 3.95 | 3.72 | 3.91 | 78.0M |
| 2023-04-19 | 3.75 | 3.98 | 3.72 | 3.83 | 88.0M |
| 2023-04-18 | 3.77 | 3.85 | 3.67 | 3.77 | 70.9M |
| 2023-04-17 | 4.03 | 4.10 | 3.77 | 3.81 | 99.8M |
| 2023-04-14 | 4.05 | 4.49 | 3.93 | 4.02 | 151.8M |
| 2023-04-13 | 3.83 | 4.36 | 3.83 | 4.09 | 179.4M |
| 2023-04-12 | 3.67 | 3.86 | 3.64 | 3.81 | 85.2M |
| 2023-04-11 | 3.51 | 3.70 | 3.43 | 3.65 | 59.2M |
| 2023-04-10 | 3.66 | 3.70 | 3.46 | 3.49 | 59.1M |
| 2023-04-07 | 3.51 | 3.72 | 3.41 | 3.68 | 72.7M |
| 2023-04-06 | 3.57 | 3.62 | 3.45 | 3.50 | 54.1M |
| 2023-04-04 | 3.80 | 3.82 | 3.58 | 3.61 | 79.6M |
| 2023-04-03 | 3.52 | 3.82 | 3.49 | 3.79 | 83.2M |
| 2023-03-31 | 3.41 | 3.55 | 3.37 | 3.53 | 46.9M |
| 2023-03-30 | 3.46 | 3.50 | 3.38 | 3.40 | 35.6M |
| 2023-03-29 | 3.47 | 3.54 | 3.44 | 3.48 | 36.0M |
| 2023-03-28 | 3.45 | 3.56 | 3.41 | 3.47 | 42.5M |
| 2023-03-27 | 3.60 | 3.61 | 3.41 | 3.49 | 76.1M |
| 2023-03-24 | 3.41 | 3.53 | 3.38 | 3.51 | 66.3M |
| 2023-03-23 | 3.44 | 3.45 | 3.38 | 3.41 | 38.2M |
| 2023-03-22 | 3.45 | 3.52 | 3.37 | 3.47 | 56.7M |
| 2023-03-21 | 3.35 | 3.54 | 3.28 | 3.46 | 81.4M |
| 2023-03-20 | 3.23 | 3.45 | 3.23 | 3.32 | 70.3M |
| 2023-03-17 | 3.11 | 3.22 | 3.11 | 3.22 | 37.5M |
| 2023-03-16 | 3.09 | 3.14 | 3.06 | 3.09 | 25.8M |
| 2023-03-15 | 3.16 | 3.18 | 3.10 | 3.12 | 18.7M |
| 2023-03-14 | 3.17 | 3.23 | 3.13 | 3.15 | 24.1M |
| 2023-03-13 | 3.15 | 3.18 | 3.07 | 3.18 | 24.9M |
| 2023-03-10 | 3.14 | 3.21 | 3.13 | 3.17 | 24.1M |
| 2023-03-09 | 3.16 | 3.17 | 3.09 | 3.16 | 22.2M |
| 2023-03-08 | 3.07 | 3.14 | 3.06 | 3.14 | 20.5M |
| 2023-03-07 | 3.17 | 3.19 | 3.08 | 3.08 | 27.2M |
| 2023-03-06 | 3.26 | 3.26 | 3.15 | 3.18 | 29.9M |
| 2023-03-03 | 3.31 | 3.32 | 3.22 | 3.26 | 35.5M |
| 2023-03-02 | 3.29 | 3.33 | 3.24 | 3.30 | 51.4M |
| 2023-03-01 | 3.13 | 3.26 | 3.12 | 3.26 | 42.5M |
| 2023-02-28 | 3.11 | 3.15 | 3.07 | 3.14 | 24.6M |
| 2023-02-27 | 3.15 | 3.19 | 3.09 | 3.11 | 28.2M |
| 2023-02-24 | 3.16 | 3.22 | 3.14 | 3.17 | 23.6M |
| 2023-02-23 | 3.26 | 3.27 | 3.15 | 3.18 | 33.0M |
| 2023-02-22 | 3.23 | 3.28 | 3.16 | 3.25 | 51.0M |
| 2023-02-21 | 3.35 | 3.35 | 3.22 | 3.27 | 72.6M |
| 2023-02-20 | 3.26 | 3.39 | 3.24 | 3.38 | 95.4M |
| 2023-02-17 | 3.23 | 3.35 | 3.18 | 3.29 | 77.5M |
| 2023-02-16 | 3.23 | 3.37 | 3.19 | 3.22 | 58.8M |
| 2023-02-15 | 3.20 | 3.24 | 3.18 | 3.23 | 24.9M |
| 2023-02-14 | 3.23 | 3.24 | 3.15 | 3.17 | 23.6M |
| 2023-02-13 | 3.21 | 3.24 | 3.17 | 3.23 | 25.0M |
| 2023-02-10 | 3.18 | 3.28 | 3.17 | 3.22 | 29.9M |
| 2023-02-09 | 3.16 | 3.20 | 3.12 | 3.19 | 22.3M |
| 2023-02-08 | 3.23 | 3.25 | 3.14 | 3.15 | 33.4M |
| 2023-02-07 | 3.19 | 3.25 | 3.16 | 3.25 | 38.4M |
| 2023-02-06 | 3.19 | 3.20 | 3.14 | 3.16 | 23.5M |
| 2023-02-03 | 3.12 | 3.19 | 3.12 | 3.18 | 26.4M |
| 2023-02-02 | 3.11 | 3.18 | 3.09 | 3.15 | 35.1M |
| 2023-02-01 | 3.03 | 3.12 | 3.01 | 3.12 | 31.8M |
| 2023-01-31 | 3.00 | 3.03 | 2.97 | 3.02 | 16.8M |
| 2023-01-30 | 2.99 | 3.03 | 2.97 | 3.02 | 23.5M |
| 2023-01-20 | 2.96 | 3.00 | 2.92 | 2.99 | 13.5M |
| 2023-01-19 | 2.93 | 2.95 | 2.91 | 2.94 | 9.3M |
| 2023-01-18 | 2.90 | 2.96 | 2.90 | 2.94 | 12.0M |
| 2023-01-17 | 2.97 | 2.97 | 2.88 | 2.89 | 15.1M |
| 2023-01-16 | 2.94 | 2.98 | 2.92 | 2.97 | 12.2M |
| 2023-01-13 | 2.97 | 2.97 | 2.90 | 2.94 | 10.4M |
| 2023-01-12 | 2.98 | 2.99 | 2.92 | 2.94 | 10.0M |
| 2023-01-11 | 3.00 | 3.02 | 2.95 | 2.96 | 14.1M |
| 2023-01-10 | 3.03 | 3.04 | 2.98 | 3.02 | 11.2M |
| 2023-01-09 | 3.05 | 3.06 | 3.00 | 3.01 | 10.6M |
| 2023-01-06 | 3.10 | 3.13 | 3.02 | 3.03 | 15.8M |
| 2023-01-05 | 3.09 | 3.12 | 3.04 | 3.10 | 24.7M |
| 2023-01-04 | 3.09 | 3.12 | 3.04 | 3.09 | 24.2M |
| 2023-01-03 | 2.99 | 3.05 | 2.95 | 3.04 | 19.0M |