6.51
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 6.91 | 6.96 | 6.50 | 6.51 | 163.8M |
| 2025-09-25 | 6.73 | 7.54 | 6.68 | 7.03 | 266.1M |
| 2025-09-24 | 6.66 | 6.74 | 6.57 | 6.69 | 76.6M |
| 2025-09-23 | 6.92 | 6.95 | 6.54 | 6.74 | 94.2M |
| 2025-09-22 | 7.00 | 7.08 | 6.76 | 6.91 | 90.6M |
| 2025-09-19 | 7.20 | 7.31 | 6.95 | 6.99 | 119.4M |
| 2025-09-18 | 7.49 | 7.59 | 7.06 | 7.17 | 206.6M |
| 2025-09-17 | 8.07 | 8.19 | 7.60 | 7.70 | 262.6M |
| 2025-09-16 | 6.88 | 7.99 | 6.83 | 7.72 | 404.7M |
| 2025-09-15 | 5.56 | 6.66 | 5.55 | 6.66 | 237.7M |
| 2025-09-12 | 5.70 | 5.76 | 5.55 | 5.55 | 105.7M |
| 2025-09-11 | 5.70 | 5.79 | 5.48 | 5.74 | 159.3M |
| 2025-09-10 | 5.28 | 5.87 | 5.27 | 5.79 | 210.3M |
| 2025-09-09 | 5.40 | 5.53 | 5.26 | 5.30 | 83.0M |
| 2025-09-08 | 5.23 | 5.50 | 5.20 | 5.45 | 116.4M |
| 2025-09-05 | 5.10 | 5.32 | 5.00 | 5.30 | 102.6M |
| 2025-09-04 | 5.11 | 5.22 | 4.93 | 5.02 | 89.7M |
| 2025-09-03 | 5.22 | 5.37 | 5.10 | 5.14 | 94.7M |
| 2025-09-02 | 5.36 | 5.40 | 5.16 | 5.24 | 115.1M |
| 2025-09-01 | 5.27 | 5.46 | 5.22 | 5.41 | 163.8M |
| 2025-08-29 | 5.35 | 5.44 | 5.17 | 5.25 | 226.0M |
| 2025-08-28 | 4.80 | 4.96 | 4.70 | 4.96 | 86.6M |
| 2025-08-27 | 4.99 | 5.01 | 4.77 | 4.78 | 95.2M |
| 2025-08-26 | 4.86 | 5.10 | 4.81 | 4.99 | 122.8M |
| 2025-08-25 | 4.81 | 4.89 | 4.75 | 4.88 | 70.9M |
| 2025-08-22 | 4.77 | 4.83 | 4.74 | 4.81 | 59.4M |
| 2025-08-21 | 4.75 | 4.81 | 4.69 | 4.78 | 74.6M |
| 2025-08-20 | 4.70 | 4.76 | 4.67 | 4.76 | 68.0M |
| 2025-08-19 | 4.66 | 4.75 | 4.63 | 4.70 | 59.9M |
| 2025-08-18 | 4.58 | 4.74 | 4.56 | 4.69 | 94.7M |
| 2025-08-15 | 4.47 | 4.58 | 4.46 | 4.53 | 47.8M |
| 2025-08-14 | 4.58 | 4.68 | 4.46 | 4.49 | 64.5M |
| 2025-08-13 | 4.57 | 4.60 | 4.52 | 4.57 | 43.1M |
| 2025-08-12 | 4.62 | 4.65 | 4.55 | 4.56 | 42.9M |
| 2025-08-11 | 4.61 | 4.68 | 4.56 | 4.64 | 45.1M |
| 2025-08-08 | 4.63 | 4.66 | 4.54 | 4.58 | 52.8M |
| 2025-08-07 | 4.72 | 4.72 | 4.62 | 4.63 | 49.8M |
| 2025-08-06 | 4.61 | 4.79 | 4.61 | 4.72 | 76.8M |
| 2025-08-05 | 4.57 | 4.66 | 4.54 | 4.64 | 60.3M |
| 2025-08-04 | 4.50 | 4.58 | 4.43 | 4.56 | 46.2M |
| 2025-08-01 | 4.56 | 4.59 | 4.48 | 4.55 | 52.5M |
| 2025-07-31 | 4.79 | 4.79 | 4.56 | 4.57 | 86.3M |
| 2025-07-30 | 4.64 | 4.81 | 4.62 | 4.80 | 110.7M |
| 2025-07-29 | 4.68 | 4.77 | 4.55 | 4.72 | 85.9M |
| 2025-07-28 | 4.59 | 4.66 | 4.53 | 4.63 | 49.8M |
| 2025-07-25 | 4.54 | 4.62 | 4.50 | 4.61 | 65.2M |
| 2025-07-24 | 4.44 | 4.54 | 4.43 | 4.54 | 44.2M |
| 2025-07-23 | 4.50 | 4.53 | 4.45 | 4.45 | 41.6M |
| 2025-07-22 | 4.55 | 4.59 | 4.45 | 4.51 | 67.9M |
| 2025-07-21 | 4.58 | 4.67 | 4.56 | 4.61 | 58.1M |
| 2025-07-18 | 4.64 | 4.66 | 4.55 | 4.58 | 61.5M |
| 2025-07-17 | 4.69 | 4.73 | 4.59 | 4.64 | 88.5M |
| 2025-07-16 | 4.83 | 5.00 | 4.70 | 4.73 | 127.1M |
| 2025-07-15 | 4.79 | 5.05 | 4.79 | 4.87 | 162.4M |
| 2025-07-14 | 4.84 | 4.84 | 4.69 | 4.70 | 89.1M |
| 2025-07-11 | 4.86 | 4.92 | 4.71 | 4.88 | 117.1M |
| 2025-07-10 | 4.80 | 5.08 | 4.78 | 4.92 | 141.6M |
| 2025-07-09 | 4.95 | 4.99 | 4.81 | 4.83 | 123.5M |
| 2025-07-08 | 4.81 | 5.15 | 4.76 | 4.98 | 150.3M |
| 2025-07-07 | 4.83 | 5.10 | 4.77 | 4.87 | 124.6M |
| 2025-07-04 | 4.86 | 5.19 | 4.82 | 4.90 | 175.3M |
| 2025-07-03 | 4.91 | 5.01 | 4.77 | 4.85 | 177.2M |
| 2025-07-02 | 5.08 | 5.53 | 5.01 | 5.11 | 258.8M |
| 2025-07-01 | 4.86 | 5.08 | 4.81 | 5.08 | 198.7M |
| 2025-06-30 | 4.58 | 4.98 | 4.58 | 4.84 | 172.2M |
| 2025-06-27 | 4.54 | 4.65 | 4.51 | 4.58 | 84.5M |
| 2025-06-26 | 4.54 | 4.72 | 4.46 | 4.60 | 112.6M |
| 2025-06-25 | 4.56 | 4.62 | 4.47 | 4.60 | 112.1M |
| 2025-06-24 | 4.55 | 4.83 | 4.51 | 4.62 | 143.0M |
| 2025-06-23 | 4.31 | 4.60 | 4.31 | 4.54 | 130.6M |
| 2025-06-20 | 4.65 | 4.69 | 4.36 | 4.42 | 116.5M |
| 2025-06-19 | 4.63 | 4.86 | 4.49 | 4.55 | 147.1M |
| 2025-06-18 | 4.91 | 5.07 | 4.69 | 4.76 | 144.6M |
| 2025-06-17 | 5.21 | 5.27 | 4.86 | 4.88 | 249.0M |
| 2025-06-16 | 4.68 | 5.43 | 4.58 | 5.19 | 292.8M |
| 2025-06-13 | 4.88 | 4.90 | 4.52 | 4.55 | 231.4M |
| 2025-06-12 | 5.21 | 5.42 | 5.03 | 5.11 | 281.5M |
| 2025-06-11 | 4.83 | 5.60 | 4.74 | 5.49 | 341.7M |
| 2025-06-10 | 4.32 | 5.13 | 4.32 | 4.84 | 312.4M |
| 2025-06-09 | 4.06 | 4.49 | 4.06 | 4.40 | 197.3M |
| 2025-06-06 | 4.21 | 4.29 | 4.04 | 4.10 | 192.2M |
| 2025-06-05 | 4.02 | 4.73 | 3.97 | 4.37 | 264.9M |
| 2025-06-04 | 3.86 | 4.10 | 3.81 | 4.01 | 118.5M |
| 2025-06-03 | 3.71 | 3.97 | 3.71 | 3.85 | 77.7M |
| 2025-05-30 | 3.83 | 3.92 | 3.73 | 3.74 | 57.3M |
| 2025-05-29 | 3.72 | 3.89 | 3.69 | 3.86 | 57.9M |
| 2025-05-28 | 3.79 | 3.84 | 3.69 | 3.75 | 39.3M |
| 2025-05-27 | 3.76 | 3.84 | 3.70 | 3.79 | 49.3M |
| 2025-05-26 | 3.63 | 3.79 | 3.62 | 3.76 | 63.3M |
| 2025-05-23 | 3.73 | 3.74 | 3.58 | 3.58 | 47.6M |
| 2025-05-22 | 3.73 | 3.81 | 3.67 | 3.77 | 47.2M |
| 2025-05-21 | 3.77 | 3.82 | 3.73 | 3.76 | 48.6M |
| 2025-05-20 | 3.64 | 3.87 | 3.62 | 3.82 | 71.5M |
| 2025-05-19 | 3.58 | 3.67 | 3.55 | 3.66 | 31.6M |
| 2025-05-16 | 3.57 | 3.62 | 3.52 | 3.60 | 22.1M |
| 2025-05-15 | 3.63 | 3.64 | 3.55 | 3.57 | 23.2M |
| 2025-05-14 | 3.60 | 3.66 | 3.56 | 3.64 | 26.8M |
| 2025-05-13 | 3.68 | 3.71 | 3.61 | 3.62 | 30.9M |
| 2025-05-12 | 3.66 | 3.70 | 3.59 | 3.63 | 30.0M |
| 2025-05-09 | 3.67 | 3.70 | 3.60 | 3.61 | 31.9M |
| 2025-05-08 | 3.68 | 3.75 | 3.63 | 3.70 | 44.9M |
| 2025-05-07 | 3.67 | 3.71 | 3.57 | 3.61 | 39.8M |
| 2025-05-06 | 3.52 | 3.65 | 3.49 | 3.65 | 37.8M |
| 2025-04-30 | 3.44 | 3.52 | 3.40 | 3.51 | 43.7M |
| 2025-04-29 | 3.35 | 3.48 | 3.31 | 3.40 | 39.9M |
| 2025-04-28 | 3.29 | 3.45 | 3.27 | 3.38 | 49.8M |
| 2025-04-25 | 3.32 | 3.38 | 3.30 | 3.31 | 30.0M |
| 2025-04-24 | 3.44 | 3.45 | 3.32 | 3.33 | 31.0M |
| 2025-04-23 | 3.47 | 3.51 | 3.43 | 3.45 | 24.9M |
| 2025-04-22 | 3.50 | 3.55 | 3.42 | 3.47 | 29.6M |
| 2025-04-21 | 3.46 | 3.48 | 3.37 | 3.47 | 28.3M |
| 2025-04-18 | 3.38 | 3.44 | 3.34 | 3.43 | 29.1M |
| 2025-04-17 | 3.40 | 3.48 | 3.34 | 3.41 | 35.7M |
| 2025-04-16 | 3.47 | 3.52 | 3.37 | 3.43 | 51.2M |
| 2025-04-15 | 3.40 | 3.84 | 3.40 | 3.56 | 72.8M |
| 2025-04-14 | 3.36 | 3.54 | 3.36 | 3.41 | 49.4M |
| 2025-04-11 | 3.26 | 3.42 | 3.22 | 3.34 | 47.4M |
| 2025-04-10 | 3.26 | 3.36 | 3.22 | 3.28 | 44.2M |
| 2025-04-09 | 3.02 | 3.22 | 2.75 | 3.18 | 59.1M |
| 2025-04-08 | 3.00 | 3.16 | 3.00 | 3.09 | 48.6M |
| 2025-04-07 | 3.46 | 3.46 | 2.96 | 2.96 | 62.8M |
| 2025-04-03 | 3.68 | 3.76 | 3.66 | 3.70 | 23.5M |
| 2025-04-02 | 3.69 | 3.77 | 3.67 | 3.73 | 23.3M |
| 2025-04-01 | 3.74 | 3.78 | 3.68 | 3.69 | 20.2M |
| 2025-03-31 | 3.81 | 3.82 | 3.64 | 3.72 | 37.2M |
| 2025-03-28 | 3.85 | 3.89 | 3.81 | 3.85 | 29.4M |
| 2025-03-27 | 3.85 | 3.89 | 3.78 | 3.85 | 33.4M |
| 2025-03-26 | 3.83 | 3.89 | 3.82 | 3.85 | 24.6M |
| 2025-03-25 | 3.92 | 3.92 | 3.82 | 3.84 | 34.9M |
| 2025-03-24 | 4.01 | 4.06 | 3.80 | 3.94 | 68.2M |
| 2025-03-21 | 4.09 | 4.12 | 4.03 | 4.03 | 63.2M |
| 2025-03-20 | 4.16 | 4.24 | 4.10 | 4.11 | 61.3M |
| 2025-03-19 | 4.28 | 4.29 | 4.14 | 4.17 | 71.9M |
| 2025-03-18 | 4.37 | 4.44 | 4.26 | 4.29 | 90.7M |
| 2025-03-17 | 4.48 | 4.69 | 4.37 | 4.39 | 141.3M |
| 2025-03-14 | 4.09 | 4.41 | 4.03 | 4.40 | 168.0M |
| 2025-03-13 | 4.24 | 4.28 | 4.01 | 4.09 | 121.2M |
| 2025-03-12 | 4.06 | 4.66 | 4.05 | 4.29 | 183.0M |
| 2025-03-11 | 3.95 | 4.10 | 3.92 | 4.06 | 35.7M |
| 2025-03-10 | 4.03 | 4.05 | 3.98 | 4.02 | 41.1M |
| 2025-03-07 | 4.13 | 4.20 | 4.03 | 4.06 | 68.0M |
| 2025-03-06 | 3.98 | 4.15 | 3.96 | 4.12 | 77.3M |
| 2025-03-05 | 4.00 | 4.03 | 3.90 | 3.95 | 48.7M |
| 2025-03-04 | 3.98 | 4.06 | 3.94 | 4.04 | 45.7M |
| 2025-03-03 | 3.98 | 4.17 | 3.90 | 4.04 | 62.4M |
| 2025-02-28 | 4.30 | 4.30 | 3.96 | 4.00 | 110.4M |
| 2025-02-27 | 4.23 | 4.48 | 4.19 | 4.37 | 131.4M |
| 2025-02-26 | 4.32 | 4.45 | 4.21 | 4.24 | 99.9M |
| 2025-02-25 | 4.19 | 4.38 | 4.11 | 4.28 | 101.9M |
| 2025-02-24 | 4.18 | 4.28 | 4.08 | 4.27 | 96.5M |
| 2025-02-21 | 4.20 | 4.27 | 4.09 | 4.19 | 84.7M |
| 2025-02-20 | 4.20 | 4.32 | 4.13 | 4.21 | 85.0M |
| 2025-02-19 | 4.10 | 4.25 | 4.04 | 4.24 | 91.9M |
| 2025-02-18 | 4.53 | 4.60 | 4.13 | 4.18 | 137.8M |
| 2025-02-17 | 4.31 | 4.52 | 4.21 | 4.44 | 140.7M |
| 2025-02-14 | 4.21 | 4.37 | 4.10 | 4.30 | 120.5M |
| 2025-02-13 | 4.24 | 4.45 | 4.12 | 4.31 | 147.2M |
| 2025-02-12 | 4.42 | 4.47 | 4.22 | 4.31 | 130.5M |
| 2025-02-11 | 4.23 | 4.43 | 4.19 | 4.33 | 163.2M |
| 2025-02-10 | 4.02 | 4.25 | 3.97 | 4.23 | 134.1M |
| 2025-02-07 | 3.98 | 4.11 | 3.94 | 4.04 | 117.6M |
| 2025-02-06 | 3.85 | 4.02 | 3.77 | 4.02 | 106.2M |
| 2025-02-05 | 3.81 | 3.93 | 3.75 | 3.87 | 97.0M |
| 2025-01-27 | 3.83 | 3.92 | 3.73 | 3.74 | 72.4M |
| 2025-01-24 | 3.70 | 3.83 | 3.65 | 3.80 | 92.5M |
| 2025-01-23 | 3.73 | 3.82 | 3.62 | 3.65 | 89.5M |
| 2025-01-22 | 3.89 | 3.94 | 3.64 | 3.66 | 149.0M |
| 2025-01-21 | 3.70 | 4.36 | 3.70 | 4.11 | 215.6M |
| 2025-01-20 | 3.68 | 3.74 | 3.52 | 3.63 | 89.2M |
| 2025-01-17 | 3.98 | 3.98 | 3.72 | 3.75 | 109.1M |
| 2025-01-16 | 4.00 | 4.18 | 3.98 | 4.05 | 131.4M |
| 2025-01-15 | 3.94 | 4.25 | 3.91 | 4.11 | 163.3M |
| 2025-01-14 | 3.65 | 3.88 | 3.60 | 3.88 | 125.8M |
| 2025-01-13 | 3.41 | 3.74 | 3.32 | 3.65 | 95.6M |
| 2025-01-10 | 3.65 | 3.96 | 3.60 | 3.63 | 154.8M |
| 2025-01-09 | 3.49 | 3.62 | 3.45 | 3.54 | 83.3M |
| 2025-01-08 | 3.46 | 3.52 | 3.33 | 3.48 | 74.9M |
| 2025-01-07 | 3.35 | 3.48 | 3.34 | 3.47 | 62.3M |
| 2025-01-06 | 3.38 | 3.40 | 3.21 | 3.33 | 57.9M |
| 2025-01-03 | 3.65 | 3.69 | 3.36 | 3.38 | 77.7M |
| 2025-01-02 | 3.66 | 3.74 | 3.56 | 3.62 | 62.8M |