3.83
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 4.48 | 4.59 | 4.46 | 4.56 | 16.6M |
| 2022-12-29 | 4.60 | 4.60 | 4.45 | 4.48 | 15.3M |
| 2022-12-28 | 4.60 | 4.63 | 4.53 | 4.57 | 12.4M |
| 2022-12-27 | 4.66 | 4.72 | 4.57 | 4.63 | 15.6M |
| 2022-12-26 | 4.55 | 4.70 | 4.54 | 4.65 | 16.8M |
| 2022-12-23 | 4.59 | 4.70 | 4.53 | 4.59 | 19.0M |
| 2022-12-22 | 4.67 | 4.78 | 4.63 | 4.66 | 20.6M |
| 2022-12-21 | 4.63 | 4.71 | 4.61 | 4.66 | 14.4M |
| 2022-12-20 | 4.66 | 4.74 | 4.55 | 4.67 | 21.2M |
| 2022-12-19 | 4.79 | 4.95 | 4.66 | 4.71 | 32.4M |
| 2022-12-16 | 4.79 | 4.89 | 4.68 | 4.83 | 36.3M |
| 2022-12-15 | 4.75 | 4.81 | 4.67 | 4.79 | 36.0M |
| 2022-12-14 | 4.95 | 5.03 | 4.78 | 4.81 | 50.7M |
| 2022-12-13 | 4.73 | 4.92 | 4.70 | 4.86 | 55.3M |
| 2022-12-12 | 4.76 | 4.80 | 4.69 | 4.73 | 44.7M |
| 2022-12-09 | 4.75 | 5.05 | 4.65 | 4.88 | 85.2M |
| 2022-12-08 | 4.58 | 4.79 | 4.58 | 4.76 | 69.7M |
| 2022-12-07 | 4.57 | 4.65 | 4.54 | 4.61 | 35.5M |
| 2022-12-06 | 4.71 | 4.72 | 4.56 | 4.58 | 55.6M |
| 2022-12-05 | 4.71 | 4.81 | 4.71 | 4.75 | 54.4M |
| 2022-12-02 | 4.71 | 4.79 | 4.65 | 4.77 | 78.2M |
| 2022-12-01 | 5.10 | 5.26 | 4.81 | 4.93 | 127.3M |
| 2022-11-30 | 5.50 | 6.29 | 5.24 | 5.26 | 180.7M |
| 2022-11-29 | 5.81 | 5.81 | 5.13 | 5.81 | 166.8M |
| 2022-11-28 | 5.20 | 5.28 | 5.02 | 5.28 | 46.2M |
| 2022-11-25 | 4.40 | 4.80 | 4.38 | 4.80 | 75.0M |
| 2022-11-24 | 4.35 | 4.42 | 4.31 | 4.36 | 6.8M |
| 2022-11-23 | 4.33 | 4.36 | 4.21 | 4.32 | 8.5M |
| 2022-11-22 | 4.42 | 4.44 | 4.32 | 4.34 | 9.4M |
| 2022-11-21 | 4.40 | 4.43 | 4.29 | 4.41 | 11.5M |
| 2022-11-18 | 4.42 | 4.44 | 4.37 | 4.38 | 10.0M |
| 2022-11-17 | 4.41 | 4.44 | 4.36 | 4.40 | 9.7M |
| 2022-11-16 | 4.39 | 4.45 | 4.37 | 4.40 | 10.0M |
| 2022-11-15 | 4.33 | 4.46 | 4.33 | 4.40 | 13.3M |
| 2022-11-14 | 4.48 | 4.49 | 4.33 | 4.37 | 18.4M |
| 2022-11-11 | 4.34 | 4.46 | 4.31 | 4.39 | 20.1M |
| 2022-11-10 | 4.25 | 4.34 | 4.21 | 4.30 | 10.2M |
| 2022-11-09 | 4.20 | 4.30 | 4.18 | 4.26 | 10.9M |
| 2022-11-08 | 4.18 | 4.24 | 4.16 | 4.21 | 7.4M |
| 2022-11-07 | 4.17 | 4.23 | 4.16 | 4.21 | 11.3M |
| 2022-11-04 | 4.12 | 4.21 | 4.12 | 4.17 | 12.6M |
| 2022-11-03 | 4.09 | 4.16 | 4.05 | 4.13 | 10.6M |
| 2022-11-02 | 4.00 | 4.20 | 3.98 | 4.11 | 17.4M |
| 2022-11-01 | 3.91 | 4.06 | 3.91 | 4.04 | 11.1M |
| 2022-10-31 | 3.90 | 3.96 | 3.85 | 3.90 | 9.0M |
| 2022-10-28 | 4.08 | 4.10 | 3.89 | 3.90 | 19.0M |
| 2022-10-27 | 4.08 | 4.21 | 4.04 | 4.16 | 17.3M |
| 2022-10-26 | 4.00 | 4.07 | 3.96 | 4.07 | 20.0M |
| 2022-10-25 | 4.06 | 4.16 | 3.89 | 4.02 | 33.4M |
| 2022-10-24 | 4.47 | 4.59 | 4.13 | 4.19 | 55.4M |
| 2022-10-21 | 4.44 | 4.44 | 4.44 | 4.44 | 17.0M |
| 2022-10-20 | 4.02 | 4.09 | 4.01 | 4.04 | 6.2M |
| 2022-10-19 | 4.08 | 4.10 | 4.02 | 4.04 | 5.8M |
| 2022-10-18 | 4.10 | 4.11 | 4.01 | 4.07 | 7.0M |
| 2022-10-17 | 4.00 | 4.09 | 3.95 | 4.08 | 8.0M |
| 2022-10-14 | 3.91 | 4.07 | 3.91 | 4.01 | 8.5M |
| 2022-10-13 | 3.93 | 3.97 | 3.84 | 3.91 | 6.9M |
| 2022-10-12 | 3.87 | 3.94 | 3.79 | 3.94 | 7.5M |
| 2022-10-11 | 3.84 | 3.88 | 3.74 | 3.88 | 5.6M |
| 2022-10-10 | 3.89 | 3.97 | 3.81 | 3.83 | 6.4M |
| 2022-09-30 | 3.85 | 3.92 | 3.79 | 3.89 | 10.2M |
| 2022-09-29 | 4.02 | 4.09 | 3.84 | 3.87 | 11.8M |
| 2022-09-28 | 4.13 | 4.14 | 4.01 | 4.01 | 7.6M |
| 2022-09-27 | 3.97 | 4.13 | 3.96 | 4.13 | 10.5M |
| 2022-09-26 | 4.14 | 4.14 | 3.95 | 3.96 | 12.2M |
| 2022-09-23 | 4.21 | 4.29 | 4.14 | 4.15 | 9.9M |
| 2022-09-22 | 4.32 | 4.33 | 4.22 | 4.23 | 10.7M |
| 2022-09-21 | 4.25 | 4.31 | 4.13 | 4.30 | 9.8M |
| 2022-09-20 | 4.15 | 4.33 | 4.15 | 4.22 | 12.9M |
| 2022-09-19 | 4.27 | 4.30 | 4.09 | 4.13 | 14.5M |
| 2022-09-16 | 4.47 | 4.58 | 4.26 | 4.27 | 18.0M |
| 2022-09-15 | 4.54 | 4.64 | 4.35 | 4.47 | 17.1M |
| 2022-09-14 | 4.42 | 4.55 | 4.40 | 4.54 | 13.9M |
| 2022-09-13 | 4.50 | 4.55 | 4.46 | 4.50 | 13.2M |
| 2022-09-09 | 4.56 | 4.58 | 4.43 | 4.53 | 17.7M |
| 2022-09-08 | 4.52 | 4.84 | 4.45 | 4.49 | 28.8M |
| 2022-09-07 | 4.52 | 4.55 | 4.48 | 4.51 | 16.3M |
| 2022-09-06 | 4.45 | 4.58 | 4.43 | 4.56 | 24.0M |
| 2022-09-05 | 4.33 | 4.53 | 4.30 | 4.49 | 27.6M |
| 2022-09-02 | 4.26 | 4.35 | 4.25 | 4.34 | 13.5M |
| 2022-09-01 | 4.19 | 4.30 | 4.17 | 4.25 | 11.4M |
| 2022-08-31 | 4.25 | 4.29 | 4.16 | 4.17 | 8.4M |
| 2022-08-30 | 4.33 | 4.34 | 4.24 | 4.28 | 7.5M |
| 2022-08-29 | 4.15 | 4.30 | 4.11 | 4.29 | 10.4M |
| 2022-08-26 | 4.19 | 4.23 | 4.17 | 4.19 | 8.4M |
| 2022-08-25 | 4.21 | 4.24 | 4.12 | 4.19 | 10.2M |
| 2022-08-24 | 4.30 | 4.31 | 4.19 | 4.20 | 14.1M |
| 2022-08-23 | 4.31 | 4.32 | 4.27 | 4.29 | 8.3M |
| 2022-08-22 | 4.28 | 4.33 | 4.26 | 4.30 | 10.5M |
| 2022-08-19 | 4.25 | 4.35 | 4.23 | 4.30 | 14.6M |
| 2022-08-18 | 4.36 | 4.37 | 4.25 | 4.25 | 15.4M |
| 2022-08-17 | 4.37 | 4.43 | 4.32 | 4.38 | 12.1M |
| 2022-08-16 | 4.28 | 4.41 | 4.26 | 4.37 | 19.6M |
| 2022-08-15 | 4.30 | 4.32 | 4.24 | 4.28 | 9.7M |
| 2022-08-12 | 4.27 | 4.34 | 4.26 | 4.30 | 13.6M |
| 2022-08-11 | 4.22 | 4.30 | 4.21 | 4.27 | 15.1M |
| 2022-08-10 | 4.24 | 4.35 | 4.20 | 4.22 | 14.1M |
| 2022-08-09 | 4.33 | 4.33 | 4.23 | 4.24 | 18.0M |
| 2022-08-08 | 4.29 | 4.43 | 4.27 | 4.34 | 24.2M |
| 2022-08-05 | 4.40 | 4.40 | 4.23 | 4.27 | 19.9M |
| 2022-08-04 | 4.31 | 4.40 | 4.21 | 4.25 | 36.8M |
| 2022-08-03 | 4.14 | 4.53 | 4.13 | 4.44 | 64.7M |
| 2022-08-02 | 4.25 | 4.27 | 3.98 | 4.12 | 25.5M |
| 2022-08-01 | 4.30 | 4.34 | 4.24 | 4.30 | 15.5M |
| 2022-07-29 | 4.53 | 4.55 | 4.34 | 4.36 | 29.8M |
| 2022-07-28 | 4.55 | 4.63 | 4.51 | 4.53 | 29.0M |
| 2022-07-27 | 4.64 | 4.69 | 4.54 | 4.60 | 40.3M |
| 2022-07-26 | 4.70 | 5.05 | 4.59 | 4.76 | 66.1M |
| 2022-07-25 | 4.52 | 4.63 | 4.48 | 4.59 | 25.8M |
| 2022-07-22 | 4.45 | 4.53 | 4.40 | 4.52 | 21.1M |
| 2022-07-21 | 4.51 | 4.57 | 4.43 | 4.46 | 23.9M |
| 2022-07-20 | 4.64 | 4.66 | 4.51 | 4.53 | 28.2M |
| 2022-07-19 | 4.74 | 4.76 | 4.59 | 4.63 | 35.2M |
| 2022-07-18 | 4.59 | 4.81 | 4.56 | 4.74 | 44.3M |
| 2022-07-15 | 4.59 | 4.89 | 4.52 | 4.72 | 58.4M |
| 2022-07-14 | 4.75 | 4.77 | 4.48 | 4.66 | 43.0M |
| 2022-07-13 | 4.67 | 4.81 | 4.60 | 4.69 | 34.8M |
| 2022-07-12 | 4.86 | 4.89 | 4.64 | 4.66 | 42.6M |
| 2022-07-11 | 4.84 | 5.02 | 4.75 | 4.92 | 55.1M |
| 2022-07-08 | 4.58 | 5.09 | 4.56 | 4.92 | 71.7M |
| 2022-07-07 | 4.60 | 4.70 | 4.50 | 4.70 | 44.6M |
| 2022-07-06 | 4.51 | 4.88 | 4.47 | 4.69 | 64.3M |
| 2022-07-05 | 4.59 | 4.65 | 4.46 | 4.51 | 34.4M |
| 2022-07-04 | 4.70 | 4.80 | 4.53 | 4.59 | 51.8M |
| 2022-07-01 | 4.67 | 5.06 | 4.52 | 4.89 | 100.0M |
| 2022-06-30 | 4.30 | 4.70 | 4.24 | 4.70 | 49.3M |
| 2022-06-29 | 4.28 | 4.43 | 4.25 | 4.27 | 41.2M |
| 2022-06-28 | 4.22 | 4.34 | 4.18 | 4.29 | 30.6M |
| 2022-06-27 | 4.13 | 4.26 | 4.13 | 4.22 | 20.2M |
| 2022-06-24 | 4.14 | 4.24 | 4.07 | 4.16 | 21.1M |
| 2022-06-23 | 4.19 | 4.19 | 4.06 | 4.13 | 16.0M |
| 2022-06-22 | 4.22 | 4.30 | 4.10 | 4.12 | 27.9M |
| 2022-06-21 | 4.12 | 4.38 | 4.12 | 4.24 | 46.8M |
| 2022-06-20 | 4.05 | 4.22 | 4.03 | 4.18 | 32.2M |
| 2022-06-17 | 4.03 | 4.08 | 3.97 | 4.06 | 17.8M |
| 2022-06-16 | 4.07 | 4.09 | 4.02 | 4.06 | 14.2M |
| 2022-06-15 | 4.04 | 4.15 | 4.04 | 4.06 | 24.2M |
| 2022-06-14 | 4.01 | 4.09 | 3.92 | 4.05 | 24.1M |
| 2022-06-13 | 4.12 | 4.13 | 4.02 | 4.04 | 24.4M |
| 2022-06-10 | 4.10 | 4.15 | 4.09 | 4.12 | 21.4M |
| 2022-06-09 | 4.15 | 4.25 | 4.11 | 4.13 | 25.1M |
| 2022-06-08 | 4.28 | 4.28 | 4.16 | 4.18 | 35.9M |
| 2022-06-07 | 4.23 | 4.35 | 4.09 | 4.33 | 58.0M |
| 2022-06-06 | 4.20 | 4.23 | 4.12 | 4.22 | 30.5M |
| 2022-06-02 | 4.19 | 4.20 | 4.11 | 4.14 | 26.8M |
| 2022-06-01 | 4.25 | 4.26 | 4.12 | 4.18 | 37.2M |
| 2022-05-31 | 4.26 | 4.28 | 4.15 | 4.22 | 40.4M |
| 2022-05-30 | 4.44 | 4.46 | 4.23 | 4.26 | 61.0M |
| 2022-05-27 | 4.49 | 4.62 | 4.38 | 4.46 | 64.7M |
| 2022-05-26 | 4.72 | 4.75 | 4.41 | 4.47 | 83.6M |
| 2022-05-25 | 4.70 | 4.97 | 4.52 | 4.74 | 93.5M |
| 2022-05-24 | 5.48 | 5.60 | 5.01 | 5.01 | 109.6M |
| 2022-05-23 | 5.86 | 6.20 | 5.50 | 5.57 | 150.6M |
| 2022-05-20 | 5.69 | 5.84 | 5.10 | 5.84 | 134.7M |
| 2022-05-19 | 5.60 | 5.98 | 5.38 | 5.62 | 123.6M |
| 2022-05-18 | 4.98 | 6.08 | 4.98 | 5.98 | 164.7M |
| 2022-05-17 | 6.40 | 6.60 | 5.53 | 5.53 | 157.9M |
| 2022-05-16 | 5.61 | 6.14 | 5.37 | 6.14 | 154.5M |
| 2022-05-13 | 5.18 | 5.58 | 4.56 | 5.58 | 165.1M |
| 2022-05-12 | 4.79 | 5.07 | 4.73 | 5.07 | 103.7M |
| 2022-05-11 | 5.13 | 5.13 | 4.53 | 4.61 | 44.6M |
| 2022-05-10 | 4.09 | 4.66 | 4.03 | 4.66 | 82.3M |
| 2022-05-09 | 4.10 | 4.24 | 4.10 | 4.24 | 27.7M |
| 2022-05-06 | 3.55 | 3.85 | 3.43 | 3.85 | 36.4M |
| 2022-05-05 | 3.47 | 3.52 | 3.37 | 3.50 | 13.0M |
| 2022-04-29 | 3.31 | 3.47 | 3.29 | 3.45 | 14.9M |
| 2022-04-28 | 3.30 | 3.40 | 3.21 | 3.29 | 12.6M |
| 2022-04-27 | 3.23 | 3.37 | 3.18 | 3.37 | 17.8M |
| 2022-04-26 | 3.46 | 3.48 | 3.29 | 3.30 | 16.9M |
| 2022-04-25 | 3.78 | 3.79 | 3.45 | 3.45 | 24.6M |
| 2022-04-22 | 3.88 | 3.90 | 3.78 | 3.83 | 16.2M |
| 2022-04-21 | 4.05 | 4.13 | 3.88 | 3.90 | 16.4M |
| 2022-04-20 | 4.04 | 4.22 | 4.02 | 4.07 | 17.5M |
| 2022-04-19 | 3.98 | 4.09 | 3.95 | 4.07 | 12.3M |
| 2022-04-18 | 3.90 | 4.05 | 3.84 | 4.00 | 18.7M |
| 2022-04-15 | 4.02 | 4.08 | 3.93 | 3.95 | 22.7M |
| 2022-04-14 | 3.94 | 4.12 | 3.93 | 4.02 | 27.0M |
| 2022-04-13 | 4.04 | 4.08 | 3.93 | 3.94 | 36.9M |
| 2022-04-12 | 3.91 | 4.17 | 3.82 | 4.13 | 56.1M |
| 2022-04-11 | 4.20 | 4.28 | 3.93 | 3.96 | 63.0M |
| 2022-04-08 | 4.60 | 4.66 | 4.37 | 4.37 | 92.8M |
| 2022-04-07 | 5.27 | 5.27 | 4.86 | 4.86 | 91.4M |
| 2022-04-06 | 5.40 | 5.40 | 4.70 | 5.40 | 135.7M |
| 2022-04-01 | 4.91 | 4.91 | 4.81 | 4.91 | 31.7M |
| 2022-03-31 | 4.36 | 4.65 | 4.28 | 4.46 | 53.6M |
| 2022-03-30 | 4.12 | 4.53 | 4.09 | 4.40 | 57.1M |
| 2022-03-29 | 4.14 | 4.19 | 4.08 | 4.12 | 11.0M |
| 2022-03-28 | 4.15 | 4.23 | 4.10 | 4.18 | 12.9M |
| 2022-03-25 | 4.05 | 4.29 | 4.02 | 4.21 | 20.4M |
| 2022-03-24 | 4.07 | 4.16 | 4.04 | 4.07 | 9.4M |
| 2022-03-23 | 4.18 | 4.25 | 4.05 | 4.14 | 14.4M |
| 2022-03-22 | 4.02 | 4.22 | 3.98 | 4.14 | 19.3M |
| 2022-03-21 | 3.97 | 4.02 | 3.95 | 4.01 | 11.5M |
| 2022-03-18 | 3.88 | 4.00 | 3.83 | 3.97 | 12.6M |
| 2022-03-17 | 3.85 | 3.92 | 3.82 | 3.85 | 10.7M |
| 2022-03-16 | 3.68 | 3.83 | 3.63 | 3.80 | 13.1M |
| 2022-03-15 | 3.87 | 3.91 | 3.60 | 3.61 | 16.9M |
| 2022-03-14 | 3.99 | 4.03 | 3.89 | 3.89 | 10.9M |
| 2022-03-11 | 3.87 | 4.02 | 3.76 | 4.01 | 15.4M |
| 2022-03-10 | 3.97 | 4.00 | 3.87 | 3.93 | 13.5M |
| 2022-03-09 | 3.96 | 4.03 | 3.73 | 3.89 | 14.2M |
| 2022-03-08 | 4.01 | 4.01 | 3.85 | 3.90 | 13.5M |
| 2022-03-07 | 3.95 | 4.08 | 3.93 | 4.01 | 17.0M |
| 2022-03-04 | 3.92 | 4.01 | 3.88 | 3.92 | 13.3M |
| 2022-03-03 | 3.90 | 3.94 | 3.89 | 3.91 | 6.5M |
| 2022-03-02 | 3.85 | 3.94 | 3.84 | 3.89 | 8.9M |
| 2022-03-01 | 3.77 | 3.88 | 3.76 | 3.85 | 9.2M |
| 2022-02-28 | 3.81 | 3.84 | 3.68 | 3.74 | 5.9M |
| 2022-02-25 | 3.76 | 3.86 | 3.75 | 3.76 | 7.1M |
| 2022-02-24 | 3.84 | 3.89 | 3.68 | 3.74 | 9.8M |
| 2022-02-23 | 3.89 | 3.94 | 3.80 | 3.85 | 8.4M |
| 2022-02-22 | 3.87 | 3.96 | 3.85 | 3.90 | 7.7M |
| 2022-02-21 | 3.87 | 3.91 | 3.83 | 3.90 | 7.5M |
| 2022-02-18 | 3.78 | 3.86 | 3.76 | 3.86 | 6.0M |
| 2022-02-17 | 3.87 | 3.89 | 3.78 | 3.79 | 6.5M |
| 2022-02-16 | 3.79 | 3.87 | 3.79 | 3.87 | 6.5M |
| 2022-02-15 | 3.84 | 3.85 | 3.75 | 3.78 | 7.0M |
| 2022-02-14 | 3.81 | 3.88 | 3.78 | 3.85 | 6.1M |
| 2022-02-11 | 3.91 | 3.94 | 3.81 | 3.83 | 7.7M |
| 2022-02-10 | 3.86 | 3.99 | 3.82 | 3.94 | 12.8M |
| 2022-02-09 | 3.81 | 3.85 | 3.77 | 3.82 | 7.1M |
| 2022-02-08 | 3.66 | 3.81 | 3.66 | 3.79 | 6.2M |
| 2022-02-07 | 3.67 | 3.71 | 3.57 | 3.70 | 6.3M |
| 2022-01-28 | 3.53 | 3.68 | 3.53 | 3.63 | 6.3M |
| 2022-01-27 | 3.59 | 3.59 | 3.49 | 3.52 | 5.6M |
| 2022-01-26 | 3.52 | 3.63 | 3.52 | 3.59 | 5.9M |
| 2022-01-25 | 3.69 | 3.69 | 3.50 | 3.51 | 7.7M |
| 2022-01-24 | 3.72 | 3.72 | 3.62 | 3.68 | 4.6M |
| 2022-01-21 | 3.68 | 3.73 | 3.65 | 3.72 | 7.3M |
| 2022-01-20 | 3.79 | 3.82 | 3.67 | 3.71 | 7.0M |
| 2022-01-19 | 3.76 | 3.84 | 3.71 | 3.80 | 6.1M |
| 2022-01-18 | 3.87 | 3.88 | 3.73 | 3.75 | 8.8M |
| 2022-01-17 | 3.82 | 3.92 | 3.81 | 3.85 | 7.8M |
| 2022-01-14 | 3.92 | 3.95 | 3.78 | 3.81 | 12.7M |
| 2022-01-13 | 3.84 | 4.02 | 3.84 | 3.93 | 17.9M |
| 2022-01-12 | 3.84 | 3.89 | 3.80 | 3.86 | 15.5M |
| 2022-01-11 | 3.83 | 3.91 | 3.81 | 3.86 | 10.9M |
| 2022-01-10 | 3.85 | 3.91 | 3.80 | 3.84 | 9.9M |
| 2022-01-07 | 3.87 | 3.96 | 3.83 | 3.84 | 15.1M |
| 2022-01-06 | 3.77 | 3.89 | 3.76 | 3.84 | 13.2M |
| 2022-01-05 | 3.82 | 3.82 | 3.72 | 3.75 | 13.7M |
| 2022-01-04 | 3.66 | 3.93 | 3.65 | 3.81 | 22.0M |