1.63
Última Actualización: 2025-04-15
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0M |
| 2024-12-12 | 3.55 | 3.60 | 3.55 | 3.60 | 0.0M |
| 2024-12-11 | 3.51 | 3.54 | 3.51 | 3.54 | 0.0M |
| 2024-12-10 | 3.57 | 3.57 | 3.57 | 3.57 | 0.0M |
| 2024-12-09 | 3.50 | 3.50 | 3.50 | 3.50 | 0.0M |
| 2024-12-06 | 3.44 | 3.44 | 3.44 | 3.44 | 0.0M |
| 2024-12-05 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0M |
| 2024-12-04 | 3.28 | 3.32 | 3.28 | 3.32 | 0.0M |
| 2024-12-03 | 3.21 | 3.26 | 3.21 | 3.26 | 0.0M |
| 2024-12-02 | 3.16 | 3.20 | 3.16 | 3.20 | 0.0M |
| 2024-11-29 | 3.08 | 3.14 | 3.08 | 3.14 | 0.0M |
| 2024-11-28 | 3.04 | 3.08 | 3.04 | 3.08 | 0.0M |
| 2024-11-27 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-11-26 | 3.17 | 3.17 | 3.16 | 3.16 | 0.0M |
| 2024-11-25 | 3.11 | 3.20 | 3.11 | 3.20 | 0.1M |
| 2024-11-22 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0M |
| 2024-11-21 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0M |
| 2024-11-19 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0M |
| 2024-11-18 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0M |
| 2024-11-14 | 3.40 | 3.40 | 3.40 | 3.40 | 0.0M |
| 2024-11-13 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0M |
| 2024-11-12 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0M |
| 2024-11-11 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-11-08 | 3.67 | 3.67 | 3.67 | 3.67 | 0.1M |
| 2024-11-07 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0M |
| 2024-11-06 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0M |
| 2024-11-05 | 3.68 | 4.04 | 3.68 | 3.88 | 0.2M |
| 2024-11-04 | 3.87 | 3.87 | 3.83 | 3.87 | 0.1M |
| 2024-11-01 | 3.68 | 3.72 | 3.67 | 3.69 | 0.0M |
| 2024-10-31 | 3.49 | 3.55 | 3.49 | 3.55 | 0.0M |
| 2024-10-30 | 3.40 | 3.40 | 3.30 | 3.39 | 0.0M |
| 2024-10-29 | 3.15 | 3.25 | 3.14 | 3.24 | 0.0M |
| 2024-10-28 | 3.10 | 3.35 | 3.09 | 3.10 | 0.1M |
| 2024-10-25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2024-10-24 | 3.65 | 3.65 | 3.42 | 3.42 | 0.1M |
| 2024-10-23 | 3.60 | 3.62 | 3.59 | 3.59 | 0.1M |
| 2024-10-22 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0M |
| 2024-10-21 | 4.07 | 4.07 | 3.96 | 3.96 | 0.0M |
| 2024-10-18 | 4.28 | 4.28 | 4.16 | 4.16 | 0.2M |
| 2024-10-17 | 4.38 | 4.52 | 4.37 | 4.37 | 0.3M |
| 2024-10-16 | 4.84 | 4.94 | 4.60 | 4.60 | 0.3M |
| 2024-10-15 | 5.10 | 5.29 | 4.80 | 4.84 | 0.1M |
| 2024-10-14 | 4.99 | 5.04 | 4.99 | 5.04 | 0.0M |
| 2024-10-11 | 4.93 | 4.93 | 4.80 | 4.80 | 0.1M |
| 2024-10-10 | 4.90 | 4.90 | 4.80 | 4.84 | 0.0M |
| 2024-10-09 | 4.93 | 4.93 | 4.85 | 4.85 | 0.0M |
| 2024-10-08 | 4.94 | 4.97 | 4.94 | 4.94 | 0.1M |
| 2024-10-07 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0M |
| 2024-10-04 | 5.14 | 5.14 | 5.13 | 5.14 | 0.1M |
| 2024-10-03 | 4.95 | 5.04 | 4.95 | 5.04 | 0.1M |
| 2024-10-01 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0M |
| 2024-09-30 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2024-09-27 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2024-09-26 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2024-09-25 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0M |
| 2024-09-24 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0M |
| 2024-09-23 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0M |
| 2024-09-20 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0M |
| 2024-09-19 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0M |
| 2024-09-18 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0M |
| 2024-09-17 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0M |
| 2024-09-16 | 6.13 | 6.13 | 6.13 | 6.13 | 0.0M |
| 2024-09-13 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0M |
| 2024-09-12 | 6.37 | 6.37 | 6.37 | 6.37 | 0.0M |
| 2024-09-11 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-09-10 | 6.63 | 6.63 | 6.63 | 6.63 | 0.0M |
| 2024-09-09 | 6.76 | 6.76 | 6.76 | 6.76 | 0.0M |
| 2024-09-06 | 6.89 | 6.89 | 6.89 | 6.89 | 0.1M |
| 2024-09-05 | 7.27 | 7.27 | 7.03 | 7.03 | 0.2M |
| 2024-09-04 | 6.83 | 7.17 | 6.83 | 7.17 | 0.6M |
| 2024-09-03 | 6.82 | 6.84 | 6.66 | 6.83 | 0.2M |
| 2024-09-02 | 6.51 | 6.52 | 6.41 | 6.52 | 0.3M |
| 2024-08-30 | 5.92 | 6.21 | 5.92 | 6.21 | 0.3M |
| 2024-08-29 | 6.02 | 6.02 | 5.88 | 5.92 | 0.2M |
| 2024-08-28 | 5.70 | 6.00 | 5.70 | 5.92 | 0.2M |
| 2024-08-27 | 5.97 | 6.00 | 5.85 | 5.86 | 0.0M |
| 2024-08-26 | 5.81 | 5.89 | 5.51 | 5.85 | 0.1M |
| 2024-08-23 | 6.23 | 6.23 | 5.72 | 5.73 | 0.2M |
| 2024-08-22 | 6.15 | 6.25 | 6.01 | 6.02 | 0.1M |
| 2024-08-21 | 6.14 | 6.25 | 6.00 | 6.04 | 0.0M |
| 2024-08-20 | 6.25 | 6.37 | 6.13 | 6.14 | 0.0M |
| 2024-08-19 | 5.89 | 6.15 | 5.79 | 6.13 | 0.0M |
| 2024-08-16 | 6.32 | 6.32 | 5.89 | 5.89 | 0.1M |
| 2024-08-14 | 6.49 | 6.65 | 6.12 | 6.20 | 0.0M |
| 2024-08-13 | 6.83 | 6.83 | 6.37 | 6.41 | 0.1M |
| 2024-08-12 | 6.94 | 7.00 | 6.66 | 6.70 | 0.0M |
| 2024-08-09 | 6.73 | 6.95 | 6.71 | 6.88 | 0.0M |
| 2024-08-08 | 6.90 | 6.94 | 6.55 | 6.62 | 0.0M |
| 2024-08-07 | 7.04 | 7.04 | 6.78 | 6.85 | 0.0M |
| 2024-08-06 | 6.87 | 7.10 | 6.85 | 6.88 | 0.1M |
| 2024-08-05 | 6.67 | 6.98 | 6.36 | 6.87 | 0.0M |
| 2024-08-02 | 6.97 | 6.97 | 6.63 | 6.67 | 0.1M |
| 2024-08-01 | 7.45 | 7.45 | 6.97 | 6.97 | 0.1M |
| 2024-07-31 | 7.71 | 7.80 | 7.33 | 7.33 | 0.1M |
| 2024-07-30 | 7.80 | 8.13 | 7.68 | 7.71 | 0.1M |
| 2024-07-29 | 8.10 | 8.15 | 7.82 | 7.96 | 0.1M |
| 2024-07-26 | 8.29 | 8.29 | 7.90 | 8.10 | 0.0M |
| 2024-07-25 | 8.30 | 8.44 | 8.02 | 8.13 | 0.0M |
| 2024-07-24 | 8.29 | 8.51 | 8.01 | 8.30 | 0.0M |
| 2024-07-23 | 8.19 | 8.26 | 7.90 | 8.13 | 0.0M |
| 2024-07-22 | 8.89 | 8.89 | 8.13 | 8.16 | 0.0M |
| 2024-07-19 | 8.69 | 8.90 | 8.22 | 8.51 | 0.1M |
| 2024-07-18 | 8.44 | 8.92 | 8.40 | 8.61 | 0.1M |
| 2024-07-16 | 8.50 | 8.75 | 8.50 | 8.50 | 0.0M |
| 2024-07-15 | 9.35 | 9.35 | 8.94 | 8.94 | 0.1M |
| 2024-07-12 | 9.55 | 9.55 | 9.40 | 9.41 | 0.1M |
| 2024-07-11 | 9.90 | 10.20 | 9.89 | 9.89 | 0.1M |
| 2024-07-10 | 10.90 | 10.99 | 10.41 | 10.41 | 0.0M |
| 2024-07-09 | 11.27 | 11.44 | 10.82 | 10.95 | 0.0M |
| 2024-07-08 | 11.54 | 11.87 | 11.10 | 11.27 | 0.0M |
| 2024-07-05 | 11.20 | 11.60 | 11.17 | 11.31 | 0.0M |
| 2024-07-04 | 11.80 | 11.80 | 11.07 | 11.50 | 0.0M |
| 2024-07-03 | 12.18 | 12.25 | 11.50 | 11.54 | 0.0M |
| 2024-07-02 | 12.21 | 12.27 | 11.93 | 11.99 | 0.0M |
| 2024-07-01 | 11.00 | 11.69 | 10.71 | 11.69 | 0.0M |
| 2024-06-28 | 11.68 | 11.68 | 11.05 | 11.14 | 0.0M |
| 2024-06-27 | 11.90 | 11.90 | 11.31 | 11.56 | 0.1M |
| 2024-06-26 | 12.15 | 12.39 | 11.71 | 11.90 | 0.0M |
| 2024-06-25 | 12.50 | 12.83 | 12.08 | 12.15 | 0.0M |
| 2024-06-24 | 12.17 | 12.52 | 11.34 | 12.50 | 0.1M |
| 2024-06-21 | 12.67 | 12.70 | 11.93 | 11.93 | 0.0M |
| 2024-06-20 | 13.24 | 13.24 | 12.25 | 12.55 | 0.1M |
| 2024-06-19 | 13.32 | 13.32 | 12.66 | 12.66 | 0.1M |
| 2024-06-18 | 13.32 | 13.52 | 13.32 | 13.32 | 0.0M |
| 2024-06-14 | 13.65 | 14.38 | 13.65 | 14.02 | 0.0M |
| 2024-06-13 | 14.26 | 14.53 | 14.00 | 14.19 | 0.0M |
| 2024-06-12 | 14.30 | 14.39 | 13.99 | 14.32 | 0.0M |
| 2024-06-11 | 15.00 | 15.00 | 13.90 | 14.02 | 0.1M |
| 2024-06-10 | 14.50 | 14.59 | 13.81 | 14.59 | 0.3M |
| 2024-06-07 | 12.78 | 13.90 | 12.78 | 13.90 | 0.1M |
| 2024-06-06 | 13.24 | 13.65 | 13.24 | 13.24 | 0.1M |
| 2024-06-05 | 13.93 | 14.50 | 13.93 | 13.93 | 0.2M |
| 2024-06-03 | 14.66 | 14.66 | 14.66 | 14.66 | 0.0M |
| 2024-05-27 | 15.80 | 16.00 | 15.20 | 15.43 | 0.1M |
| 2024-05-24 | 16.90 | 17.67 | 15.86 | 16.00 | 0.2M |
| 2024-05-23 | 17.56 | 17.56 | 16.75 | 16.96 | 0.0M |
| 2024-05-22 | 15.83 | 18.50 | 15.67 | 17.51 | 0.3M |
| 2024-05-21 | 15.60 | 15.63 | 15.50 | 15.52 | 0.3M |
| 2024-05-18 | 15.61 | 15.90 | 15.45 | 15.45 | 0.0M |
| 2024-05-17 | 15.80 | 15.95 | 15.50 | 15.64 | 0.3M |
| 2024-05-16 | 15.95 | 16.05 | 15.70 | 15.77 | 0.2M |
| 2024-05-15 | 15.60 | 16.20 | 15.60 | 15.88 | 0.0M |
| 2024-05-14 | 15.74 | 16.05 | 15.50 | 15.66 | 0.1M |
| 2024-05-13 | 16.16 | 16.30 | 15.60 | 15.84 | 0.1M |
| 2024-05-10 | 17.30 | 17.30 | 15.95 | 16.22 | 0.0M |
| 2024-05-09 | 17.23 | 17.28 | 16.50 | 16.85 | 0.0M |
| 2024-05-08 | 16.63 | 17.61 | 16.63 | 17.02 | 0.0M |
| 2024-05-07 | 17.35 | 17.35 | 16.34 | 16.97 | 0.1M |
| 2024-05-06 | 18.50 | 18.50 | 17.25 | 17.36 | 0.0M |
| 2024-05-03 | 18.67 | 18.67 | 17.25 | 17.48 | 0.1M |
| 2024-05-02 | 18.85 | 18.85 | 18.15 | 18.65 | 0.0M |
| 2024-04-30 | 18.75 | 18.90 | 18.10 | 18.30 | 0.0M |
| 2024-04-29 | 19.04 | 19.17 | 18.35 | 18.68 | 0.0M |
| 2024-04-26 | 19.09 | 19.30 | 18.76 | 19.03 | 0.0M |
| 2024-04-25 | 19.14 | 19.15 | 18.45 | 19.05 | 0.1M |
| 2024-04-24 | 19.03 | 19.17 | 18.67 | 18.89 | 0.0M |
| 2024-04-23 | 19.18 | 19.28 | 18.50 | 18.77 | 0.0M |
| 2024-04-22 | 18.85 | 19.26 | 18.75 | 18.97 | 0.0M |
| 2024-04-19 | 18.88 | 19.25 | 18.55 | 18.63 | 0.0M |
| 2024-04-18 | 19.66 | 19.75 | 18.85 | 19.04 | 0.0M |
| 2024-04-16 | 19.51 | 19.76 | 19.10 | 19.27 | 0.0M |
| 2024-04-15 | 19.90 | 19.90 | 19.03 | 19.22 | 0.0M |
| 2024-04-12 | 20.00 | 20.32 | 19.85 | 19.91 | 0.2M |
| 2024-04-10 | 19.43 | 22.55 | 19.43 | 20.53 | 0.4M |
| 2024-04-09 | 19.01 | 20.24 | 19.01 | 19.80 | 0.0M |
| 2024-04-08 | 20.79 | 20.80 | 19.92 | 20.15 | 0.0M |
| 2024-04-05 | 21.87 | 21.87 | 20.40 | 20.49 | 0.3M |
| 2024-04-04 | 22.89 | 23.10 | 20.63 | 21.01 | 0.3M |
| 2024-04-03 | 21.87 | 23.33 | 20.98 | 22.80 | 0.6M |
| 2024-04-02 | 17.80 | 21.50 | 17.65 | 21.50 | 0.8M |
| 2024-04-01 | 16.81 | 18.12 | 16.81 | 17.92 | 0.0M |
| 2024-03-28 | 17.70 | 17.70 | 16.76 | 16.80 | 0.0M |
| 2024-03-27 | 17.10 | 17.80 | 16.81 | 16.97 | 0.1M |
| 2024-03-26 | 18.11 | 18.75 | 17.25 | 17.51 | 0.2M |
| 2024-03-22 | 17.20 | 18.03 | 17.20 | 17.75 | 0.2M |
| 2024-03-21 | 18.25 | 18.26 | 17.55 | 17.85 | 0.0M |
| 2024-03-20 | 17.90 | 18.29 | 17.90 | 18.21 | 0.2M |
| 2024-03-19 | 20.90 | 20.90 | 17.50 | 17.93 | 0.2M |
| 2024-03-18 | 17.71 | 18.86 | 17.71 | 18.18 | 0.3M |
| 2024-03-15 | 20.00 | 20.41 | 18.87 | 19.15 | 0.3M |
| 2024-03-14 | 16.30 | 19.89 | 16.30 | 19.89 | 0.6M |
| 2024-03-13 | 18.13 | 18.13 | 16.00 | 16.58 | 0.0M |
| 2024-03-12 | 18.65 | 18.65 | 17.57 | 17.77 | 0.0M |
| 2024-03-11 | 19.48 | 19.49 | 18.30 | 18.47 | 0.0M |
| 2024-03-07 | 17.01 | 19.27 | 17.01 | 18.99 | 0.1M |
| 2024-03-06 | 18.60 | 19.20 | 18.14 | 18.54 | 0.1M |
| 2024-03-05 | 19.12 | 19.49 | 18.46 | 18.70 | 0.2M |
| 2024-03-04 | 19.52 | 19.67 | 18.70 | 19.11 | 0.0M |
| 2024-03-02 | 19.65 | 19.90 | 19.52 | 19.52 | 0.0M |
| 2024-03-01 | 19.50 | 20.40 | 19.05 | 19.53 | 0.2M |
| 2024-02-29 | 19.48 | 19.75 | 18.95 | 19.47 | 0.2M |
| 2024-02-28 | 20.50 | 20.50 | 18.96 | 19.35 | 0.1M |
| 2024-02-27 | 20.25 | 20.68 | 20.18 | 20.46 | 0.1M |
| 2024-02-26 | 20.77 | 20.77 | 20.00 | 20.22 | 0.1M |
| 2024-02-23 | 21.42 | 21.67 | 20.30 | 20.63 | 0.1M |
| 2024-02-22 | 20.20 | 23.37 | 20.20 | 20.87 | 0.4M |
| 2024-02-21 | 19.59 | 20.07 | 19.59 | 19.90 | 0.0M |
| 2024-02-20 | 20.18 | 20.18 | 19.83 | 20.03 | 0.0M |
| 2024-02-19 | 19.62 | 20.24 | 19.61 | 19.82 | 0.0M |
| 2024-02-16 | 20.25 | 20.35 | 19.67 | 20.02 | 0.0M |
| 2024-02-15 | 19.76 | 20.10 | 19.52 | 19.85 | 0.0M |
| 2024-02-14 | 19.22 | 19.40 | 18.76 | 19.33 | 0.0M |
| 2024-02-13 | 19.12 | 19.35 | 18.25 | 18.81 | 0.0M |
| 2024-02-12 | 18.61 | 20.11 | 18.61 | 19.36 | 0.0M |
| 2024-02-09 | 20.55 | 20.55 | 19.70 | 19.97 | 0.0M |
| 2024-02-08 | 20.66 | 20.66 | 20.00 | 20.26 | 0.0M |
| 2024-02-07 | 20.01 | 20.66 | 19.95 | 20.35 | 0.0M |
| 2024-02-06 | 21.09 | 21.09 | 19.95 | 20.27 | 0.0M |
| 2024-02-05 | 20.48 | 20.92 | 20.20 | 20.44 | 0.1M |
| 2024-02-02 | 20.66 | 21.27 | 20.00 | 20.46 | 0.6M |
| 2024-02-01 | 21.40 | 21.40 | 20.56 | 21.00 | 0.2M |
| 2024-01-31 | 21.09 | 21.17 | 20.75 | 20.90 | 0.2M |
| 2024-01-30 | 21.17 | 21.17 | 20.65 | 20.72 | 0.0M |
| 2024-01-29 | 20.90 | 21.22 | 20.30 | 20.75 | 0.0M |
| 2024-01-25 | 21.11 | 21.11 | 20.41 | 20.52 | 0.0M |
| 2024-01-24 | 21.38 | 21.50 | 20.87 | 20.99 | 0.0M |
| 2024-01-23 | 22.10 | 22.78 | 20.60 | 20.96 | 0.2M |
| 2024-01-20 | 22.32 | 22.90 | 21.90 | 22.10 | 0.1M |
| 2024-01-19 | 24.39 | 24.39 | 22.52 | 22.78 | 0.1M |
| 2024-01-18 | 23.35 | 24.10 | 21.80 | 24.07 | 0.0M |
| 2024-01-17 | 24.00 | 24.40 | 23.15 | 23.50 | 0.1M |
| 2024-01-16 | 25.43 | 25.43 | 23.42 | 24.05 | 0.5M |
| 2024-01-15 | 21.00 | 25.21 | 21.00 | 25.21 | 0.6M |
| 2024-01-12 | 21.25 | 21.59 | 20.73 | 21.01 | 0.0M |
| 2024-01-11 | 21.69 | 22.00 | 20.90 | 21.16 | 0.0M |
| 2024-01-10 | 20.99 | 21.50 | 20.80 | 21.26 | 0.0M |
| 2024-01-09 | 21.78 | 21.78 | 20.42 | 20.58 | 0.0M |
| 2024-01-08 | 21.20 | 22.55 | 20.25 | 20.92 | 0.1M |
| 2024-01-05 | 21.04 | 22.99 | 21.04 | 22.07 | 0.1M |
| 2024-01-04 | 21.51 | 22.43 | 20.92 | 21.29 | 0.1M |
| 2024-01-03 | 23.50 | 23.50 | 22.02 | 22.13 | 0.1M |
| 2024-01-02 | 19.48 | 23.30 | 19.42 | 23.30 | 0.9M |
| 2024-01-01 | 20.17 | 20.17 | 19.35 | 19.42 | 0.0M |