2.28
Última Actualización: 2025-07-29
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 27.75 | 27.75 | 27.75 | 27.75 | 0.0M |
| 2022-12-29 | 26.40 | 26.40 | 26.40 | 26.40 | 0.0M |
| 2022-12-28 | 27.50 | 27.50 | 27.50 | 27.50 | 0.0M |
| 2022-12-27 | 29.25 | 29.25 | 29.25 | 29.25 | 0.0M |
| 2022-12-23 | 29.00 | 29.00 | 29.00 | 29.00 | 0.0M |
| 2022-12-22 | 29.10 | 29.10 | 29.10 | 29.10 | 0.0M |
| 2022-12-21 | 29.30 | 29.30 | 29.30 | 29.30 | 0.0M |
| 2022-12-20 | 30.90 | 30.90 | 30.90 | 30.90 | 0.0M |
| 2022-12-19 | 32.30 | 32.30 | 32.30 | 32.30 | 0.0M |
| 2022-12-16 | 78.10 | 78.10 | 78.10 | 78.10 | 0.0M |
| 2022-12-15 | 97.00 | 97.00 | 97.00 | 97.00 | 0.0M |
| 2022-12-14 | 93.10 | 93.10 | 93.10 | 93.10 | 0.0M |
| 2022-12-13 | 97.00 | 97.00 | 97.00 | 97.00 | 0.0M |
| 2022-12-12 | 99.10 | 99.10 | 99.10 | 99.10 | 0.0M |
| 2022-12-09 | 91.90 | 91.90 | 91.90 | 91.90 | 0.0M |
| 2022-12-08 | 89.40 | 89.40 | 89.40 | 89.40 | 0.0M |
| 2022-12-07 | 89.40 | 89.40 | 89.40 | 89.40 | 0.0M |
| 2022-12-06 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2022-12-05 | 88.70 | 88.70 | 88.70 | 88.70 | 0.0M |
| 2022-12-02 | 88.50 | 88.50 | 88.50 | 88.50 | 0.0M |
| 2022-12-01 | 89.21 | 96.71 | 88.93 | 96.71 | 0.0M |
| 2022-11-30 | 87.84 | 87.84 | 87.79 | 87.79 | 0.0M |
| 2022-11-29 | 81.87 | 81.87 | 81.87 | 81.87 | 0.0M |
| 2022-11-28 | 70.74 | 70.74 | 70.74 | 70.74 | 0.0M |
| 2022-11-24 | 85.50 | 85.50 | 85.50 | 85.50 | 0.0M |
| 2022-11-23 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
| 2022-11-22 | 81.50 | 81.50 | 81.50 | 81.50 | 0.0M |
| 2022-11-21 | 80.50 | 81.50 | 80.50 | 81.50 | 0.0M |
| 2022-11-18 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2022-11-17 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
| 2022-11-16 | 88.00 | 88.00 | 88.00 | 88.00 | 0.0M |
| 2022-11-15 | 88.00 | 88.00 | 88.00 | 88.00 | 0.0M |
| 2022-11-14 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0M |
| 2022-11-11 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0M |
| 2022-11-10 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2022-11-09 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2022-11-08 | 79.50 | 89.00 | 79.50 | 89.00 | 0.0M |
| 2022-11-07 | 80.50 | 80.50 | 80.50 | 80.50 | 0.0M |
| 2022-11-04 | 80.50 | 80.50 | 80.50 | 80.50 | 0.0M |
| 2022-11-03 | 80.00 | 87.00 | 80.00 | 87.00 | 0.0M |
| 2022-11-02 | 73.50 | 73.50 | 73.50 | 73.50 | 0.0M |
| 2022-11-01 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2022-10-31 | 77.50 | 79.00 | 77.50 | 79.00 | 0.0M |
| 2022-10-28 | 71.50 | 71.50 | 71.50 | 71.50 | 0.0M |
| 2022-10-27 | 72.50 | 79.00 | 72.50 | 79.00 | 0.0M |
| 2022-10-26 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
| 2022-10-25 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2022-10-24 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
| 2022-10-21 | 62.50 | 62.50 | 62.50 | 62.50 | 0.0M |
| 2022-10-20 | 60.50 | 68.00 | 60.50 | 65.00 | 0.0M |
| 2022-10-19 | 58.50 | 58.50 | 58.50 | 58.50 | 0.0M |
| 2022-10-18 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2022-10-17 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2022-10-14 | 61.00 | 61.00 | 61.00 | 61.00 | 0.0M |
| 2022-10-13 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2022-10-12 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2022-10-11 | 68.00 | 70.00 | 68.00 | 70.00 | 0.0M |
| 2022-10-10 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2022-10-07 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2022-10-06 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2022-10-05 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2022-10-04 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2022-10-03 | 71.50 | 71.50 | 71.50 | 71.50 | 0.0M |
| 2022-09-29 | 81.50 | 81.50 | 81.50 | 81.50 | 0.0M |
| 2022-09-28 | 84.50 | 84.50 | 84.50 | 84.50 | 0.0M |
| 2022-09-27 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0M |
| 2022-09-26 | 98.50 | 98.50 | 98.50 | 98.50 | 0.0M |
| 2022-09-23 | 104.00 | 104.00 | 104.00 | 104.00 | 0.0M |
| 2022-09-22 | 94.00 | 94.00 | 94.00 | 94.00 | 0.0M |
| 2022-09-20 | 94.00 | 94.00 | 94.00 | 94.00 | 0.0M |
| 2022-09-19 | 96.50 | 96.50 | 96.50 | 96.50 | 0.0M |
| 2022-09-16 | 94.00 | 94.00 | 94.00 | 94.00 | 0.0M |
| 2022-09-15 | 97.50 | 97.50 | 97.50 | 97.50 | 0.0M |
| 2022-09-14 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2022-09-13 | 101.00 | 101.00 | 101.00 | 101.00 | 0.0M |
| 2022-09-12 | 98.50 | 98.50 | 98.50 | 98.50 | 0.0M |
| 2022-09-09 | 98.50 | 98.50 | 98.50 | 98.50 | 0.0M |
| 2022-09-08 | 96.50 | 96.50 | 96.50 | 96.50 | 0.0M |
| 2022-09-07 | 99.50 | 99.50 | 99.50 | 99.50 | 0.0M |
| 2022-09-06 | 101.00 | 101.00 | 101.00 | 101.00 | 0.0M |
| 2022-09-05 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2022-09-02 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2022-09-01 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0M |
| 2022-08-31 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0M |
| 2022-08-30 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2022-08-29 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2022-08-26 | 112.00 | 112.00 | 112.00 | 112.00 | 0.0M |
| 2022-08-25 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2022-08-24 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2022-08-23 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2022-08-22 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0M |
| 2022-08-19 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0M |
| 2022-08-18 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2022-08-17 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2022-08-16 | 117.00 | 117.00 | 117.00 | 117.00 | 0.0M |
| 2022-08-15 | 117.00 | 117.00 | 117.00 | 117.00 | 0.0M |
| 2022-08-12 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0M |
| 2022-08-11 | 117.00 | 117.00 | 117.00 | 117.00 | 0.0M |
| 2022-08-10 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2022-08-09 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2022-08-08 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2022-08-05 | 112.00 | 112.00 | 112.00 | 112.00 | 0.0M |
| 2022-08-04 | 112.00 | 112.00 | 112.00 | 112.00 | 0.0M |
| 2022-08-03 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2022-08-02 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2022-08-01 | 112.00 | 112.00 | 112.00 | 112.00 | 0.0M |
| 2022-07-29 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2022-07-28 | 112.00 | 112.00 | 112.00 | 112.00 | 0.0M |
| 2022-07-27 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0M |
| 2022-07-26 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2022-07-25 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2022-07-22 | 116.00 | 116.00 | 116.00 | 116.00 | 0.0M |
| 2022-07-21 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2022-07-20 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0M |
| 2022-07-19 | 116.00 | 116.00 | 116.00 | 116.00 | 0.0M |
| 2022-07-18 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2022-07-15 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2022-07-14 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2022-07-13 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2022-07-12 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2022-07-11 | 112.00 | 112.00 | 112.00 | 112.00 | 0.0M |
| 2022-07-08 | 116.00 | 116.00 | 116.00 | 116.00 | 0.0M |
| 2022-07-07 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2022-07-06 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2022-07-05 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0M |
| 2022-07-04 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0M |
| 2022-07-01 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0M |
| 2022-06-30 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0M |
| 2022-06-29 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2022-06-28 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2022-06-27 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0M |
| 2022-06-24 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2022-06-23 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2022-06-22 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2022-06-21 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2022-06-20 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2022-06-17 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0M |
| 2022-06-16 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2022-06-15 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2022-06-14 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2022-06-13 | 112.00 | 112.00 | 112.00 | 112.00 | 0.0M |
| 2022-06-10 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0M |
| 2022-06-09 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2022-06-08 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2022-06-07 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2022-06-06 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2022-06-03 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2022-06-02 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2022-06-01 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2022-05-31 | 116.00 | 116.00 | 116.00 | 116.00 | 0.0M |
| 2022-05-30 | 116.00 | 116.00 | 116.00 | 116.00 | 0.0M |
| 2022-05-27 | 116.00 | 116.00 | 116.00 | 116.00 | 0.0M |
| 2022-05-26 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0M |
| 2022-05-25 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2022-05-24 | 116.00 | 116.00 | 116.00 | 116.00 | 0.0M |
| 2022-05-23 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2022-05-20 | 117.00 | 135.00 | 117.00 | 135.00 | 0.0M |
| 2022-05-19 | 124.00 | 124.00 | 124.00 | 124.00 | 0.0M |
| 2022-05-18 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2022-05-17 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0M |
| 2022-05-16 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2022-05-13 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2022-05-12 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2022-05-11 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2022-05-10 | 117.00 | 117.00 | 117.00 | 117.00 | 0.0M |
| 2022-05-09 | 127.00 | 127.00 | 127.00 | 127.00 | 0.0M |
| 2022-05-06 | 132.00 | 132.00 | 132.00 | 132.00 | 0.0M |
| 2022-05-05 | 144.00 | 144.00 | 144.00 | 144.00 | 0.0M |
| 2022-05-04 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2022-05-03 | 128.00 | 128.00 | 128.00 | 128.00 | 0.0M |
| 2022-05-02 | 117.00 | 117.00 | 117.00 | 117.00 | 0.0M |
| 2022-04-29 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2022-04-28 | 116.00 | 116.00 | 116.00 | 116.00 | 0.0M |
| 2022-04-27 | 117.00 | 117.00 | 117.00 | 117.00 | 0.0M |
| 2022-04-26 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0M |
| 2022-04-25 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2022-04-22 | 12.00 | 12.00 | 12.00 | 12.00 | 0.0M |
| 2022-04-21 | 13.10 | 13.10 | 13.10 | 13.10 | 0.0M |
| 2022-04-20 | 13.40 | 13.40 | 13.40 | 13.40 | 0.0M |
| 2022-04-19 | 14.30 | 14.30 | 14.30 | 14.30 | 0.0M |
| 2022-03-25 | 14.10 | 16.60 | 14.10 | 16.60 | 0.0M |
| 2022-03-24 | 12.20 | 12.20 | 12.20 | 12.20 | 0.0M |
| 2022-03-23 | 11.60 | 11.60 | 11.60 | 11.60 | 0.0M |
| 2022-03-22 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2022-03-21 | 11.50 | 11.50 | 11.50 | 11.50 | 0.0M |
| 2022-03-18 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2022-03-17 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2022-03-16 | 10.60 | 10.60 | 10.60 | 10.60 | 0.0M |
| 2022-03-15 | 10.90 | 10.90 | 10.90 | 10.90 | 0.0M |
| 2022-03-14 | 12.50 | 12.50 | 12.50 | 12.50 | 0.0M |
| 2022-03-11 | 11.10 | 11.10 | 11.10 | 11.10 | 0.0M |
| 2022-03-10 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2022-03-09 | 10.50 | 11.30 | 10.50 | 11.30 | 0.0M |
| 2022-03-08 | 10.30 | 10.30 | 10.30 | 10.30 | 0.0M |
| 2022-03-07 | 10.70 | 10.70 | 10.70 | 10.70 | 0.0M |
| 2022-03-04 | 10.60 | 10.60 | 10.60 | 10.60 | 0.0M |
| 2022-03-03 | 11.30 | 11.30 | 11.30 | 11.30 | 0.0M |
| 2022-03-02 | 11.40 | 11.40 | 11.40 | 11.40 | 0.0M |
| 2022-03-01 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2022-02-28 | 11.10 | 11.10 | 11.10 | 11.10 | 0.0M |
| 2022-02-25 | 10.70 | 10.70 | 10.70 | 10.70 | 0.0M |
| 2022-02-24 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0M |
| 2022-02-23 | 10.20 | 10.20 | 10.20 | 10.20 | 0.0M |
| 2022-02-22 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2022-02-21 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0M |
| 2022-02-18 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0M |
| 2022-02-17 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0M |
| 2022-02-16 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0M |
| 2022-02-15 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0M |
| 2022-02-14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0M |
| 2022-02-11 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0M |
| 2022-02-10 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0M |
| 2022-02-09 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0M |
| 2022-02-08 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0M |
| 2022-02-07 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0M |
| 2022-02-04 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2022-02-03 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0M |
| 2022-02-02 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0M |
| 2022-02-01 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0M |
| 2022-01-31 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0M |
| 2022-01-28 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0M |
| 2022-01-27 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0M |
| 2022-01-26 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0M |
| 2022-01-25 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0M |
| 2022-01-24 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0M |
| 2022-01-21 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0M |
| 2022-01-20 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0M |
| 2022-01-19 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0M |
| 2022-01-18 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0M |
| 2022-01-17 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0M |
| 2022-01-14 | 1.45 | 1.45 | 1.30 | 1.30 | 0.0M |
| 2022-01-13 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0M |
| 2022-01-12 | 1.60 | 1.60 | 1.60 | 1.60 | 0.0M |
| 2022-01-11 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0M |
| 2022-01-10 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0M |
| 2022-01-07 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0M |
| 2022-01-06 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0M |
| 2022-01-05 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0M |
| 2022-01-04 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0M |
| 2022-01-03 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0M |