9.37
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 | 7.51 | 7.64 | 7.13 | 7.15 | 21.7M |
| 2024-12-30 | 7.49 | 7.55 | 7.20 | 7.47 | 17.9M |
| 2024-12-27 | 7.41 | 7.64 | 7.35 | 7.49 | 19.7M |
| 2024-12-26 | 7.30 | 7.57 | 7.29 | 7.41 | 21.1M |
| 2024-12-25 | 7.64 | 7.64 | 7.10 | 7.29 | 33.6M |
| 2024-12-24 | 7.72 | 7.93 | 7.47 | 7.64 | 31.0M |
| 2024-12-23 | 8.43 | 8.47 | 7.64 | 7.66 | 46.3M |
| 2024-12-20 | 8.33 | 8.48 | 8.20 | 8.42 | 39.5M |
| 2024-12-19 | 7.87 | 8.59 | 7.84 | 8.38 | 59.1M |
| 2024-12-18 | 7.88 | 8.08 | 7.67 | 7.97 | 24.9M |
| 2024-12-17 | 8.27 | 8.28 | 7.81 | 7.82 | 30.7M |
| 2024-12-16 | 8.39 | 8.49 | 8.22 | 8.27 | 28.0M |
| 2024-12-13 | 8.69 | 8.77 | 8.43 | 8.44 | 42.4M |
| 2024-12-12 | 8.68 | 9.13 | 8.64 | 8.78 | 61.6M |
| 2024-12-11 | 8.41 | 8.68 | 8.38 | 8.66 | 49.7M |
| 2024-12-10 | 8.49 | 8.76 | 8.32 | 8.48 | 67.0M |
| 2024-12-09 | 8.36 | 8.43 | 8.15 | 8.26 | 31.0M |
| 2024-12-06 | 8.26 | 8.45 | 8.16 | 8.35 | 41.7M |
| 2024-12-05 | 8.03 | 8.29 | 8.02 | 8.23 | 31.5M |
| 2024-12-04 | 8.35 | 8.35 | 8.04 | 8.09 | 35.5M |
| 2024-12-03 | 8.23 | 8.41 | 8.06 | 8.38 | 51.6M |
| 2024-12-02 | 8.08 | 8.22 | 8.05 | 8.22 | 34.3M |
| 2024-11-29 | 8.00 | 8.25 | 7.81 | 8.11 | 48.0M |
| 2024-11-28 | 7.87 | 8.55 | 7.85 | 8.02 | 53.9M |
| 2024-11-27 | 7.90 | 7.97 | 7.55 | 7.87 | 31.5M |
| 2024-11-26 | 8.00 | 8.12 | 7.66 | 7.86 | 46.7M |
| 2024-11-25 | 7.50 | 8.29 | 7.50 | 8.07 | 66.6M |
| 2024-11-22 | 7.80 | 8.06 | 7.50 | 7.54 | 33.0M |
| 2024-11-21 | 7.70 | 7.84 | 7.59 | 7.76 | 25.0M |
| 2024-11-20 | 7.46 | 7.74 | 7.40 | 7.68 | 24.8M |
| 2024-11-19 | 7.24 | 7.46 | 7.21 | 7.46 | 24.1M |
| 2024-11-18 | 7.80 | 7.85 | 7.17 | 7.24 | 35.4M |
| 2024-11-15 | 7.91 | 8.19 | 7.72 | 7.73 | 32.7M |
| 2024-11-14 | 8.29 | 8.30 | 7.88 | 7.92 | 27.6M |
| 2024-11-13 | 8.20 | 8.32 | 8.05 | 8.26 | 27.5M |
| 2024-11-12 | 8.54 | 8.55 | 8.17 | 8.27 | 46.0M |
| 2024-11-11 | 8.33 | 8.57 | 8.28 | 8.54 | 46.2M |
| 2024-11-08 | 8.38 | 8.60 | 8.30 | 8.37 | 56.9M |
| 2024-11-07 | 8.10 | 8.27 | 8.01 | 8.27 | 44.2M |
| 2024-11-06 | 8.28 | 8.44 | 8.11 | 8.21 | 50.5M |
| 2024-11-05 | 8.12 | 8.35 | 8.08 | 8.28 | 47.9M |
| 2024-11-04 | 7.78 | 8.18 | 7.78 | 8.09 | 48.8M |
| 2024-11-01 | 8.80 | 8.81 | 8.14 | 8.14 | 92.0M |
| 2024-10-31 | 8.46 | 9.19 | 8.39 | 9.04 | 142.0M |
| 2024-10-30 | 8.39 | 8.70 | 8.20 | 8.35 | 82.0M |
| 2024-10-29 | 8.67 | 8.93 | 8.39 | 8.56 | 160.8M |
| 2024-10-28 | 7.56 | 8.31 | 7.51 | 8.31 | 91.8M |
| 2024-10-25 | 7.47 | 7.66 | 7.38 | 7.55 | 40.7M |
| 2024-10-24 | 7.32 | 7.55 | 7.25 | 7.46 | 40.2M |
| 2024-10-23 | 7.54 | 7.63 | 7.35 | 7.38 | 45.1M |
| 2024-10-22 | 7.82 | 7.85 | 7.46 | 7.53 | 56.4M |
| 2024-10-21 | 7.50 | 7.88 | 7.41 | 7.81 | 77.2M |
| 2024-10-18 | 7.31 | 7.58 | 7.16 | 7.44 | 60.7M |
| 2024-10-17 | 7.28 | 7.50 | 7.25 | 7.34 | 58.1M |
| 2024-10-16 | 7.00 | 7.24 | 6.96 | 7.17 | 35.0M |
| 2024-10-15 | 7.18 | 7.46 | 7.08 | 7.12 | 56.3M |
| 2024-10-14 | 6.79 | 7.21 | 6.72 | 7.21 | 42.5M |
| 2024-10-11 | 7.00 | 7.09 | 6.67 | 6.79 | 39.9M |
| 2024-10-10 | 7.38 | 7.52 | 6.96 | 7.13 | 56.3M |
| 2024-10-09 | 8.15 | 8.15 | 7.38 | 7.38 | 72.0M |
| 2024-10-08 | 8.21 | 8.21 | 7.51 | 8.20 | 103.0M |
| 2024-09-30 | 7.24 | 7.48 | 6.97 | 7.46 | 95.9M |
| 2024-09-27 | 6.35 | 6.86 | 6.24 | 6.80 | 76.8M |
| 2024-09-26 | 6.10 | 6.25 | 6.06 | 6.24 | 32.3M |
| 2024-09-25 | 6.15 | 6.29 | 6.10 | 6.14 | 45.0M |
| 2024-09-24 | 6.08 | 6.12 | 5.85 | 6.08 | 44.7M |
| 2024-09-23 | 5.98 | 6.11 | 5.90 | 6.05 | 30.7M |
| 2024-09-20 | 5.83 | 6.00 | 5.77 | 5.96 | 31.3M |
| 2024-09-19 | 5.65 | 5.87 | 5.59 | 5.83 | 26.4M |
| 2024-09-18 | 5.73 | 5.86 | 5.54 | 5.62 | 23.7M |
| 2024-09-13 | 5.89 | 5.96 | 5.76 | 5.77 | 22.9M |
| 2024-09-12 | 5.82 | 6.06 | 5.82 | 5.92 | 32.9M |
| 2024-09-11 | 5.89 | 5.95 | 5.79 | 5.82 | 17.9M |
| 2024-09-10 | 5.87 | 6.02 | 5.72 | 5.95 | 26.5M |
| 2024-09-09 | 5.81 | 6.01 | 5.80 | 5.84 | 23.9M |
| 2024-09-06 | 6.11 | 6.13 | 5.93 | 5.94 | 25.8M |
| 2024-09-05 | 6.17 | 6.19 | 6.01 | 6.09 | 32.7M |
| 2024-09-04 | 6.21 | 6.48 | 6.15 | 6.17 | 43.9M |
| 2024-09-03 | 6.12 | 6.35 | 6.03 | 6.35 | 52.7M |
| 2024-09-02 | 6.19 | 6.40 | 6.11 | 6.12 | 46.6M |
| 2024-08-30 | 5.94 | 6.32 | 5.94 | 6.19 | 60.3M |
| 2024-08-29 | 5.89 | 6.06 | 5.89 | 5.96 | 47.0M |
| 2024-08-28 | 5.91 | 6.08 | 5.74 | 6.00 | 58.4M |
| 2024-08-27 | 6.22 | 6.41 | 5.89 | 5.91 | 81.4M |
| 2024-08-26 | 6.74 | 6.80 | 6.32 | 6.34 | 91.3M |
| 2024-08-23 | 6.46 | 6.87 | 6.27 | 6.59 | 117.5M |
| 2024-08-22 | 6.77 | 7.04 | 6.44 | 6.46 | 163.4M |
| 2024-08-21 | 5.86 | 6.49 | 5.82 | 6.49 | 67.4M |
| 2024-08-20 | 5.77 | 6.12 | 5.71 | 5.90 | 76.8M |
| 2024-08-19 | 5.76 | 6.18 | 5.71 | 5.83 | 74.0M |
| 2024-08-16 | 5.42 | 5.96 | 5.42 | 5.75 | 57.6M |
| 2024-08-15 | 5.25 | 5.50 | 5.17 | 5.44 | 17.0M |
| 2024-08-14 | 5.25 | 5.29 | 5.20 | 5.25 | 7.3M |
| 2024-08-13 | 5.23 | 5.26 | 5.14 | 5.23 | 8.5M |
| 2024-08-12 | 5.35 | 5.35 | 5.19 | 5.21 | 12.5M |
| 2024-08-09 | 5.49 | 5.52 | 5.37 | 5.39 | 8.3M |
| 2024-08-08 | 5.52 | 5.52 | 5.37 | 5.46 | 9.2M |
| 2024-08-07 | 5.49 | 5.58 | 5.46 | 5.52 | 10.2M |
| 2024-08-06 | 5.39 | 5.50 | 5.39 | 5.49 | 11.2M |
| 2024-08-05 | 5.51 | 5.63 | 5.37 | 5.38 | 13.3M |
| 2024-08-02 | 5.65 | 5.70 | 5.55 | 5.56 | 13.8M |
| 2024-08-01 | 5.67 | 5.71 | 5.61 | 5.68 | 17.0M |
| 2024-07-31 | 5.48 | 5.66 | 5.48 | 5.64 | 15.3M |
| 2024-07-30 | 5.40 | 5.53 | 5.36 | 5.51 | 14.2M |
| 2024-07-29 | 5.32 | 5.44 | 5.28 | 5.41 | 12.2M |
| 2024-07-26 | 5.24 | 5.36 | 5.23 | 5.34 | 11.5M |
| 2024-07-25 | 5.22 | 5.28 | 5.10 | 5.25 | 13.6M |
| 2024-07-24 | 5.26 | 5.36 | 5.22 | 5.25 | 12.7M |
| 2024-07-23 | 5.32 | 5.45 | 5.27 | 5.28 | 16.1M |
| 2024-07-22 | 5.16 | 5.36 | 5.16 | 5.35 | 19.5M |
| 2024-07-19 | 5.08 | 5.20 | 5.04 | 5.16 | 9.7M |
| 2024-07-18 | 5.08 | 5.13 | 4.97 | 5.09 | 10.8M |
| 2024-07-17 | 5.22 | 5.25 | 5.12 | 5.12 | 7.6M |
| 2024-07-16 | 5.18 | 5.23 | 5.10 | 5.22 | 9.2M |
| 2024-07-15 | 5.35 | 5.38 | 5.16 | 5.18 | 14.3M |
| 2024-07-12 | 5.23 | 5.30 | 5.16 | 5.18 | 8.0M |
| 2024-07-11 | 5.13 | 5.25 | 5.13 | 5.24 | 13.2M |
| 2024-07-10 | 5.06 | 5.13 | 5.01 | 5.05 | 10.1M |
| 2024-07-09 | 4.96 | 5.07 | 4.81 | 5.06 | 13.7M |
| 2024-07-08 | 5.11 | 5.16 | 4.93 | 4.95 | 15.2M |
| 2024-07-05 | 5.07 | 5.20 | 4.98 | 5.17 | 11.8M |
| 2024-07-04 | 5.20 | 5.28 | 5.07 | 5.07 | 9.7M |
| 2024-07-03 | 5.30 | 5.35 | 5.21 | 5.21 | 10.9M |
| 2024-07-02 | 5.22 | 5.43 | 5.20 | 5.33 | 16.1M |
| 2024-07-01 | 5.17 | 5.21 | 5.05 | 5.18 | 8.6M |
| 2024-06-28 | 5.27 | 5.32 | 5.15 | 5.16 | 9.5M |
| 2024-06-27 | 5.32 | 5.38 | 5.21 | 5.21 | 11.8M |
| 2024-06-26 | 5.00 | 5.33 | 4.95 | 5.32 | 14.4M |
| 2024-06-25 | 5.10 | 5.20 | 4.98 | 5.03 | 10.8M |
| 2024-06-24 | 5.25 | 5.29 | 5.08 | 5.10 | 12.1M |
| 2024-06-21 | 5.36 | 5.39 | 5.22 | 5.34 | 8.3M |
| 2024-06-20 | 5.61 | 5.61 | 5.36 | 5.38 | 11.7M |
| 2024-06-19 | 5.63 | 5.73 | 5.60 | 5.61 | 12.3M |
| 2024-06-18 | 5.46 | 5.60 | 5.39 | 5.58 | 13.2M |
| 2024-06-17 | 5.43 | 5.46 | 5.36 | 5.41 | 7.5M |
| 2024-06-14 | 5.36 | 5.44 | 5.28 | 5.41 | 8.9M |
| 2024-06-13 | 5.38 | 5.50 | 5.35 | 5.36 | 11.3M |
| 2024-06-12 | 5.21 | 5.41 | 5.19 | 5.35 | 12.0M |
| 2024-06-11 | 5.19 | 5.24 | 5.00 | 5.22 | 11.8M |
| 2024-06-07 | 5.11 | 5.22 | 5.10 | 5.18 | 13.7M |
| 2024-06-06 | 5.36 | 5.40 | 4.96 | 5.03 | 22.3M |
| 2024-06-05 | 5.44 | 5.45 | 5.35 | 5.35 | 9.9M |
| 2024-06-04 | 5.47 | 5.53 | 5.34 | 5.43 | 13.3M |
| 2024-06-03 | 5.78 | 5.80 | 5.45 | 5.52 | 18.7M |
| 2024-05-31 | 5.59 | 5.80 | 5.59 | 5.79 | 13.6M |
| 2024-05-30 | 5.63 | 5.66 | 5.56 | 5.58 | 7.8M |
| 2024-05-29 | 5.57 | 5.72 | 5.57 | 5.64 | 8.2M |
| 2024-05-28 | 5.67 | 5.73 | 5.55 | 5.63 | 9.6M |
| 2024-05-27 | 5.69 | 5.73 | 5.56 | 5.68 | 9.7M |
| 2024-05-24 | 5.80 | 5.85 | 5.65 | 5.65 | 13.0M |
| 2024-05-23 | 5.91 | 6.08 | 5.79 | 5.81 | 18.9M |
| 2024-05-22 | 5.75 | 5.98 | 5.72 | 5.94 | 17.1M |
| 2024-05-21 | 5.82 | 5.82 | 5.74 | 5.77 | 10.0M |
| 2024-05-20 | 5.86 | 5.99 | 5.81 | 5.83 | 15.9M |
| 2024-05-17 | 5.86 | 5.95 | 5.79 | 5.95 | 11.4M |
| 2024-05-16 | 5.77 | 5.92 | 5.77 | 5.86 | 11.3M |
| 2024-05-15 | 5.81 | 5.90 | 5.74 | 5.77 | 10.4M |
| 2024-05-14 | 5.77 | 5.90 | 5.77 | 5.88 | 12.7M |
| 2024-05-13 | 5.91 | 5.91 | 5.72 | 5.73 | 14.0M |
| 2024-05-10 | 6.06 | 6.12 | 5.93 | 5.97 | 12.3M |
| 2024-05-09 | 6.04 | 6.12 | 6.01 | 6.06 | 9.9M |
| 2024-05-08 | 6.18 | 6.19 | 6.01 | 6.04 | 14.2M |
| 2024-05-07 | 6.22 | 6.25 | 6.13 | 6.18 | 11.2M |
| 2024-05-06 | 6.31 | 6.39 | 6.16 | 6.20 | 16.0M |
| 2024-04-30 | 6.24 | 6.32 | 6.09 | 6.23 | 21.5M |
| 2024-04-29 | 6.04 | 6.23 | 6.00 | 6.23 | 19.7M |
| 2024-04-26 | 5.71 | 6.07 | 5.71 | 6.04 | 27.3M |
| 2024-04-25 | 5.68 | 5.87 | 5.68 | 5.77 | 24.1M |
| 2024-04-24 | 5.59 | 5.89 | 5.55 | 5.76 | 34.7M |
| 2024-04-23 | 5.35 | 5.45 | 5.32 | 5.37 | 11.1M |
| 2024-04-22 | 5.35 | 5.47 | 5.14 | 5.32 | 12.6M |
| 2024-04-19 | 5.45 | 5.58 | 5.36 | 5.37 | 13.3M |
| 2024-04-18 | 5.65 | 5.68 | 5.40 | 5.50 | 19.6M |
| 2024-04-17 | 5.08 | 5.58 | 5.08 | 5.57 | 25.5M |
| 2024-04-16 | 5.55 | 5.55 | 5.08 | 5.08 | 30.1M |
| 2024-04-15 | 5.98 | 6.01 | 5.50 | 5.64 | 24.9M |
| 2024-04-12 | 6.10 | 6.16 | 5.96 | 5.98 | 13.7M |
| 2024-04-11 | 6.11 | 6.24 | 6.07 | 6.10 | 11.7M |
| 2024-04-10 | 6.36 | 6.37 | 6.06 | 6.13 | 17.6M |
| 2024-04-09 | 6.33 | 6.47 | 6.30 | 6.38 | 12.5M |
| 2024-04-08 | 6.44 | 6.50 | 6.30 | 6.31 | 15.6M |
| 2024-04-03 | 6.68 | 6.68 | 6.45 | 6.50 | 16.6M |
| 2024-04-02 | 6.87 | 6.87 | 6.65 | 6.70 | 19.8M |
| 2024-04-01 | 6.78 | 6.90 | 6.73 | 6.87 | 25.8M |
| 2024-03-29 | 6.73 | 6.88 | 6.59 | 6.87 | 34.2M |
| 2024-03-28 | 6.29 | 6.78 | 6.26 | 6.69 | 35.6M |
| 2024-03-27 | 6.72 | 6.76 | 6.29 | 6.29 | 29.6M |
| 2024-03-26 | 6.82 | 6.97 | 6.61 | 6.72 | 28.7M |
| 2024-03-25 | 7.14 | 7.25 | 6.90 | 6.92 | 31.9M |
| 2024-03-22 | 7.18 | 7.20 | 6.98 | 7.14 | 34.7M |
| 2024-03-21 | 7.33 | 7.38 | 7.19 | 7.20 | 36.0M |
| 2024-03-20 | 7.23 | 7.34 | 7.18 | 7.30 | 45.2M |
| 2024-03-19 | 7.02 | 7.66 | 6.97 | 7.38 | 82.5M |
| 2024-03-18 | 6.89 | 7.03 | 6.89 | 7.03 | 31.0M |
| 2024-03-15 | 6.83 | 6.89 | 6.71 | 6.89 | 26.6M |
| 2024-03-14 | 6.97 | 6.98 | 6.70 | 6.86 | 39.0M |
| 2024-03-13 | 7.07 | 7.11 | 6.93 | 7.02 | 48.2M |
| 2024-03-12 | 7.05 | 7.21 | 7.02 | 7.19 | 60.8M |
| 2024-03-11 | 7.01 | 7.02 | 6.81 | 7.01 | 59.1M |
| 2024-03-08 | 7.38 | 7.41 | 6.96 | 7.12 | 105.6M |
| 2024-03-07 | 7.37 | 7.41 | 7.08 | 7.41 | 104.5M |
| 2024-03-06 | 6.39 | 6.95 | 6.33 | 6.74 | 72.3M |
| 2024-03-05 | 6.48 | 6.77 | 6.28 | 6.40 | 45.5M |
| 2024-03-04 | 6.48 | 6.58 | 6.32 | 6.55 | 39.4M |
| 2024-03-01 | 6.23 | 6.46 | 6.23 | 6.40 | 30.9M |
| 2024-02-29 | 5.74 | 6.22 | 5.73 | 6.20 | 35.0M |
| 2024-02-28 | 6.55 | 6.73 | 5.88 | 5.91 | 62.9M |
| 2024-02-27 | 6.20 | 6.52 | 6.15 | 6.51 | 37.8M |
| 2024-02-26 | 6.13 | 6.38 | 6.03 | 6.24 | 44.2M |
| 2024-02-23 | 6.01 | 6.17 | 5.87 | 6.13 | 50.0M |
| 2024-02-22 | 5.65 | 6.02 | 5.59 | 5.97 | 52.4M |
| 2024-02-21 | 5.32 | 5.85 | 5.23 | 5.57 | 48.4M |
| 2024-02-20 | 5.28 | 5.62 | 5.25 | 5.40 | 46.0M |
| 2024-02-19 | 5.08 | 5.29 | 4.98 | 5.29 | 29.6M |
| 2024-02-08 | 4.39 | 4.81 | 4.35 | 4.81 | 33.8M |
| 2024-02-07 | 4.58 | 4.60 | 4.28 | 4.37 | 32.0M |
| 2024-02-06 | 4.33 | 4.78 | 4.26 | 4.50 | 42.3M |
| 2024-02-05 | 5.19 | 5.21 | 4.73 | 4.73 | 24.0M |
| 2024-02-02 | 5.62 | 5.76 | 5.02 | 5.26 | 24.3M |
| 2024-02-01 | 5.62 | 5.73 | 5.45 | 5.57 | 19.9M |
| 2024-01-31 | 6.00 | 6.11 | 5.63 | 5.66 | 33.5M |
| 2024-01-30 | 6.33 | 6.52 | 6.22 | 6.24 | 12.6M |
| 2024-01-29 | 6.77 | 6.83 | 6.45 | 6.45 | 17.5M |
| 2024-01-26 | 6.71 | 6.94 | 6.67 | 6.78 | 22.6M |
| 2024-01-25 | 6.51 | 6.73 | 6.44 | 6.72 | 20.7M |
| 2024-01-24 | 6.45 | 6.55 | 6.23 | 6.50 | 19.9M |
| 2024-01-23 | 6.40 | 6.46 | 6.28 | 6.38 | 16.1M |
| 2024-01-22 | 6.80 | 6.85 | 6.33 | 6.40 | 19.6M |
| 2024-01-19 | 7.01 | 7.06 | 6.80 | 6.80 | 14.4M |
| 2024-01-18 | 6.97 | 7.02 | 6.76 | 7.00 | 21.0M |
| 2024-01-17 | 7.20 | 7.21 | 6.99 | 6.99 | 15.1M |
| 2024-01-16 | 7.22 | 7.24 | 7.05 | 7.21 | 16.7M |
| 2024-01-15 | 7.32 | 7.32 | 7.20 | 7.24 | 13.3M |
| 2024-01-12 | 7.59 | 7.61 | 7.32 | 7.33 | 24.1M |
| 2024-01-11 | 7.09 | 7.63 | 7.07 | 7.59 | 38.3M |
| 2024-01-10 | 7.44 | 7.49 | 7.11 | 7.12 | 27.6M |
| 2024-01-09 | 7.62 | 7.72 | 7.45 | 7.54 | 19.4M |
| 2024-01-08 | 7.91 | 7.95 | 7.62 | 7.64 | 20.4M |
| 2024-01-05 | 8.14 | 8.20 | 7.80 | 7.85 | 37.5M |
| 2024-01-04 | 8.24 | 8.36 | 8.07 | 8.25 | 31.6M |
| 2024-01-03 | 8.43 | 8.46 | 8.17 | 8.24 | 39.9M |
| 2024-01-02 | 8.48 | 8.68 | 8.35 | 8.48 | 74.1M |