5.67
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 5.30 | 5.67 | 5.21 | 5.67 | 278.5M |
| 2025-09-26 | 5.31 | 5.43 | 5.15 | 5.15 | 364.0M |
| 2025-09-25 | 5.97 | 6.24 | 5.72 | 5.72 | 295.0M |
| 2025-09-24 | 6.67 | 6.67 | 6.12 | 6.35 | 714.5M |
| 2025-09-23 | 6.06 | 6.06 | 6.06 | 6.06 | 37.9M |
| 2025-09-22 | 5.20 | 5.51 | 5.09 | 5.51 | 237.6M |
| 2025-09-19 | 4.78 | 5.20 | 4.78 | 5.01 | 287.1M |
| 2025-09-18 | 4.79 | 4.97 | 4.68 | 4.73 | 197.5M |
| 2025-09-17 | 4.47 | 4.97 | 4.47 | 4.85 | 228.7M |
| 2025-09-16 | 4.26 | 4.71 | 4.25 | 4.55 | 206.0M |
| 2025-09-15 | 4.37 | 4.39 | 4.25 | 4.28 | 58.8M |
| 2025-09-12 | 4.27 | 4.39 | 4.27 | 4.33 | 82.0M |
| 2025-09-11 | 4.26 | 4.27 | 4.17 | 4.26 | 55.1M |
| 2025-09-10 | 4.17 | 4.28 | 4.14 | 4.23 | 71.0M |
| 2025-09-09 | 4.14 | 4.17 | 4.11 | 4.16 | 34.7M |
| 2025-09-08 | 4.10 | 4.16 | 4.09 | 4.14 | 42.5M |
| 2025-09-05 | 4.08 | 4.10 | 4.03 | 4.10 | 37.4M |
| 2025-09-04 | 4.05 | 4.12 | 4.03 | 4.08 | 48.2M |
| 2025-09-03 | 4.10 | 4.15 | 4.03 | 4.04 | 48.5M |
| 2025-09-02 | 4.11 | 4.12 | 4.03 | 4.08 | 45.0M |
| 2025-09-01 | 4.17 | 4.18 | 4.10 | 4.12 | 43.6M |
| 2025-08-29 | 4.15 | 4.19 | 4.13 | 4.16 | 43.8M |
| 2025-08-28 | 4.15 | 4.22 | 4.06 | 4.16 | 51.2M |
| 2025-08-27 | 4.25 | 4.26 | 4.12 | 4.13 | 58.8M |
| 2025-08-26 | 4.25 | 4.27 | 4.23 | 4.25 | 38.7M |
| 2025-08-25 | 4.23 | 4.28 | 4.21 | 4.26 | 51.9M |
| 2025-08-22 | 4.18 | 4.21 | 4.15 | 4.21 | 39.3M |
| 2025-08-21 | 4.19 | 4.22 | 4.16 | 4.19 | 40.3M |
| 2025-08-20 | 4.13 | 4.19 | 4.10 | 4.19 | 44.4M |
| 2025-08-19 | 4.13 | 4.15 | 4.10 | 4.15 | 38.8M |
| 2025-08-18 | 4.11 | 4.17 | 4.10 | 4.13 | 42.9M |
| 2025-08-15 | 4.05 | 4.12 | 4.05 | 4.11 | 38.9M |
| 2025-08-14 | 4.12 | 4.17 | 4.05 | 4.06 | 40.1M |
| 2025-08-13 | 4.10 | 4.12 | 4.08 | 4.12 | 31.1M |
| 2025-08-12 | 4.08 | 4.12 | 4.06 | 4.10 | 35.4M |
| 2025-08-11 | 4.07 | 4.09 | 4.05 | 4.07 | 37.8M |
| 2025-08-08 | 4.12 | 4.12 | 4.07 | 4.08 | 25.4M |
| 2025-08-07 | 4.12 | 4.15 | 4.07 | 4.12 | 35.8M |
| 2025-08-06 | 4.09 | 4.12 | 4.07 | 4.11 | 28.8M |
| 2025-08-05 | 4.08 | 4.11 | 4.07 | 4.10 | 20.0M |
| 2025-08-04 | 4.08 | 4.08 | 4.04 | 4.08 | 28.4M |
| 2025-08-01 | 4.10 | 4.13 | 4.07 | 4.09 | 25.0M |
| 2025-07-31 | 4.23 | 4.23 | 4.11 | 4.12 | 42.6M |
| 2025-07-30 | 4.24 | 4.27 | 4.20 | 4.24 | 35.7M |
| 2025-07-29 | 4.25 | 4.27 | 4.21 | 4.24 | 32.1M |
| 2025-07-28 | 4.36 | 4.36 | 4.23 | 4.26 | 43.7M |
| 2025-07-25 | 4.35 | 4.40 | 4.29 | 4.34 | 46.1M |
| 2025-07-24 | 4.24 | 4.35 | 4.23 | 4.34 | 46.3M |
| 2025-07-23 | 4.30 | 4.32 | 4.23 | 4.25 | 45.1M |
| 2025-07-22 | 4.27 | 4.29 | 4.22 | 4.28 | 61.2M |
| 2025-07-21 | 4.20 | 4.43 | 4.20 | 4.29 | 116.4M |
| 2025-07-18 | 4.15 | 4.16 | 4.10 | 4.12 | 27.5M |
| 2025-07-17 | 4.12 | 4.16 | 4.12 | 4.14 | 23.4M |
| 2025-07-16 | 4.13 | 4.16 | 4.11 | 4.13 | 28.4M |
| 2025-07-15 | 4.20 | 4.23 | 4.11 | 4.15 | 55.6M |
| 2025-07-14 | 4.19 | 4.25 | 4.14 | 4.17 | 37.5M |
| 2025-07-11 | 4.18 | 4.23 | 4.13 | 4.20 | 56.2M |
| 2025-07-10 | 4.07 | 4.20 | 4.06 | 4.18 | 55.3M |
| 2025-07-09 | 4.07 | 4.10 | 4.06 | 4.08 | 34.1M |
| 2025-07-08 | 4.03 | 4.12 | 4.01 | 4.08 | 54.7M |
| 2025-07-07 | 3.95 | 4.04 | 3.91 | 4.03 | 49.9M |
| 2025-07-04 | 4.07 | 4.15 | 3.95 | 3.96 | 73.2M |
| 2025-07-03 | 3.93 | 3.97 | 3.90 | 3.95 | 29.9M |
| 2025-07-02 | 3.91 | 3.94 | 3.89 | 3.94 | 30.0M |
| 2025-07-01 | 3.90 | 3.94 | 3.88 | 3.90 | 22.1M |
| 2025-06-30 | 3.92 | 3.93 | 3.89 | 3.90 | 23.9M |
| 2025-06-27 | 3.92 | 3.98 | 3.91 | 3.92 | 23.5M |
| 2025-06-26 | 3.94 | 3.95 | 3.90 | 3.93 | 28.6M |
| 2025-06-25 | 3.87 | 3.96 | 3.86 | 3.95 | 41.6M |
| 2025-06-24 | 3.82 | 3.89 | 3.81 | 3.88 | 34.6M |
| 2025-06-23 | 3.80 | 3.85 | 3.78 | 3.84 | 27.8M |
| 2025-06-20 | 3.86 | 3.88 | 3.78 | 3.81 | 32.9M |
| 2025-06-19 | 3.86 | 3.93 | 3.77 | 3.86 | 57.0M |
| 2025-06-18 | 4.02 | 4.04 | 3.86 | 3.87 | 63.3M |
| 2025-06-17 | 3.89 | 4.08 | 3.87 | 4.01 | 83.7M |
| 2025-06-16 | 3.83 | 3.92 | 3.83 | 3.88 | 32.5M |
| 2025-06-13 | 3.85 | 3.88 | 3.82 | 3.83 | 23.8M |
| 2025-06-12 | 3.85 | 3.87 | 3.83 | 3.85 | 20.5M |
| 2025-06-11 | 3.88 | 3.93 | 3.87 | 3.88 | 38.0M |
| 2025-06-10 | 3.87 | 3.88 | 3.81 | 3.84 | 24.5M |
| 2025-06-09 | 3.89 | 3.89 | 3.85 | 3.88 | 15.6M |
| 2025-06-06 | 3.86 | 3.91 | 3.85 | 3.87 | 26.7M |
| 2025-06-05 | 3.86 | 3.87 | 3.83 | 3.85 | 20.2M |
| 2025-06-04 | 3.87 | 3.87 | 3.83 | 3.85 | 17.6M |
| 2025-06-03 | 3.82 | 3.89 | 3.82 | 3.86 | 21.1M |
| 2025-05-30 | 3.93 | 3.93 | 3.84 | 3.85 | 31.4M |
| 2025-05-29 | 3.82 | 3.95 | 3.81 | 3.94 | 58.6M |
| 2025-05-28 | 3.83 | 3.88 | 3.80 | 3.82 | 20.2M |
| 2025-05-27 | 3.85 | 3.85 | 3.79 | 3.83 | 17.8M |
| 2025-05-26 | 3.79 | 3.87 | 3.78 | 3.84 | 21.1M |
| 2025-05-23 | 3.84 | 3.88 | 3.79 | 3.79 | 26.0M |
| 2025-05-22 | 3.85 | 3.91 | 3.83 | 3.85 | 23.2M |
| 2025-05-21 | 3.86 | 3.89 | 3.84 | 3.86 | 16.7M |
| 2025-05-20 | 3.88 | 3.89 | 3.83 | 3.87 | 20.8M |
| 2025-05-19 | 3.85 | 3.91 | 3.84 | 3.89 | 30.8M |
| 2025-05-16 | 3.81 | 3.85 | 3.81 | 3.82 | 18.0M |
| 2025-05-15 | 3.89 | 3.90 | 3.81 | 3.83 | 24.6M |
| 2025-05-14 | 3.83 | 3.88 | 3.80 | 3.85 | 26.4M |
| 2025-05-13 | 3.86 | 3.88 | 3.82 | 3.83 | 21.4M |
| 2025-05-12 | 3.82 | 3.85 | 3.81 | 3.83 | 21.1M |
| 2025-05-09 | 3.84 | 3.85 | 3.80 | 3.82 | 21.6M |
| 2025-05-08 | 3.80 | 3.88 | 3.79 | 3.85 | 39.0M |
| 2025-05-07 | 3.85 | 3.98 | 3.81 | 3.89 | 72.0M |
| 2025-05-06 | 3.72 | 3.81 | 3.70 | 3.81 | 41.5M |
| 2025-04-30 | 3.67 | 3.81 | 3.67 | 3.68 | 57.5M |
| 2025-04-29 | 3.54 | 3.57 | 3.51 | 3.54 | 13.9M |
| 2025-04-28 | 3.64 | 3.64 | 3.54 | 3.54 | 20.1M |
| 2025-04-25 | 3.60 | 3.68 | 3.58 | 3.63 | 23.4M |
| 2025-04-24 | 3.61 | 3.64 | 3.57 | 3.59 | 17.0M |
| 2025-04-23 | 3.63 | 3.68 | 3.60 | 3.61 | 17.4M |
| 2025-04-22 | 3.59 | 3.62 | 3.58 | 3.62 | 20.1M |
| 2025-04-21 | 3.52 | 3.59 | 3.52 | 3.58 | 16.0M |
| 2025-04-18 | 3.54 | 3.58 | 3.51 | 3.54 | 18.6M |
| 2025-04-17 | 3.53 | 3.56 | 3.51 | 3.54 | 16.5M |
| 2025-04-16 | 3.58 | 3.58 | 3.49 | 3.54 | 23.2M |
| 2025-04-15 | 3.65 | 3.66 | 3.55 | 3.58 | 23.4M |
| 2025-04-14 | 3.56 | 3.62 | 3.56 | 3.62 | 26.3M |
| 2025-04-11 | 3.53 | 3.58 | 3.51 | 3.55 | 25.3M |
| 2025-04-10 | 3.54 | 3.61 | 3.52 | 3.55 | 31.8M |
| 2025-04-09 | 3.38 | 3.52 | 3.24 | 3.50 | 46.4M |
| 2025-04-08 | 3.41 | 3.47 | 3.35 | 3.43 | 48.5M |
| 2025-04-07 | 3.60 | 3.68 | 3.42 | 3.42 | 51.2M |
| 2025-04-03 | 3.76 | 3.81 | 3.74 | 3.80 | 19.9M |
| 2025-04-02 | 3.79 | 3.81 | 3.77 | 3.78 | 15.1M |
| 2025-04-01 | 3.78 | 3.83 | 3.78 | 3.79 | 19.4M |
| 2025-03-31 | 3.82 | 3.82 | 3.74 | 3.77 | 26.1M |
| 2025-03-28 | 3.87 | 3.89 | 3.81 | 3.81 | 21.0M |
| 2025-03-27 | 3.89 | 3.92 | 3.84 | 3.87 | 19.0M |
| 2025-03-26 | 3.87 | 3.92 | 3.84 | 3.91 | 25.2M |
| 2025-03-25 | 3.86 | 3.88 | 3.83 | 3.87 | 19.7M |
| 2025-03-24 | 3.91 | 3.92 | 3.79 | 3.85 | 33.1M |
| 2025-03-21 | 3.95 | 3.97 | 3.89 | 3.90 | 30.6M |
| 2025-03-20 | 3.96 | 4.00 | 3.95 | 3.95 | 23.4M |
| 2025-03-19 | 4.00 | 4.05 | 3.97 | 3.98 | 29.7M |
| 2025-03-18 | 4.00 | 4.03 | 3.96 | 4.02 | 36.0M |
| 2025-03-17 | 3.99 | 4.03 | 3.98 | 3.99 | 26.8M |
| 2025-03-14 | 3.93 | 4.00 | 3.91 | 3.99 | 34.6M |
| 2025-03-13 | 4.01 | 4.02 | 3.90 | 3.94 | 37.6M |
| 2025-03-12 | 4.01 | 4.10 | 3.99 | 4.02 | 46.5M |
| 2025-03-11 | 3.93 | 3.96 | 3.91 | 3.96 | 26.0M |
| 2025-03-10 | 4.02 | 4.03 | 3.95 | 3.97 | 25.0M |
| 2025-03-07 | 4.09 | 4.12 | 3.96 | 4.01 | 46.5M |
| 2025-03-06 | 3.98 | 4.14 | 3.97 | 4.09 | 51.9M |
| 2025-03-05 | 3.98 | 3.98 | 3.89 | 3.97 | 33.3M |
| 2025-03-04 | 3.96 | 3.99 | 3.93 | 3.98 | 26.2M |
| 2025-03-03 | 4.01 | 4.04 | 3.94 | 3.96 | 39.0M |
| 2025-02-28 | 4.13 | 4.15 | 3.99 | 4.01 | 48.9M |
| 2025-02-27 | 4.21 | 4.26 | 4.09 | 4.15 | 62.2M |
| 2025-02-26 | 4.11 | 4.35 | 4.10 | 4.23 | 93.3M |
| 2025-02-25 | 4.10 | 4.16 | 4.08 | 4.11 | 43.5M |
| 2025-02-24 | 4.20 | 4.23 | 4.11 | 4.15 | 56.5M |
| 2025-02-21 | 4.19 | 4.21 | 4.10 | 4.19 | 93.9M |
| 2025-02-20 | 4.03 | 4.40 | 4.00 | 4.24 | 166.3M |
| 2025-02-19 | 3.89 | 4.14 | 3.87 | 4.04 | 94.7M |
| 2025-02-18 | 4.03 | 4.04 | 3.88 | 3.90 | 45.0M |
| 2025-02-17 | 3.99 | 4.05 | 3.98 | 4.02 | 40.3M |
| 2025-02-14 | 3.99 | 4.03 | 3.96 | 4.00 | 42.3M |
| 2025-02-13 | 4.10 | 4.14 | 4.02 | 4.04 | 66.8M |
| 2025-02-12 | 3.94 | 4.14 | 3.94 | 4.13 | 100.9M |
| 2025-02-11 | 4.00 | 4.02 | 3.89 | 3.94 | 46.9M |
| 2025-02-10 | 3.97 | 4.06 | 3.96 | 4.03 | 68.2M |
| 2025-02-07 | 3.96 | 4.04 | 3.92 | 3.97 | 66.3M |
| 2025-02-06 | 3.82 | 3.96 | 3.78 | 3.95 | 65.7M |
| 2025-02-05 | 3.81 | 3.90 | 3.76 | 3.84 | 64.9M |
| 2025-01-27 | 3.81 | 3.86 | 3.72 | 3.72 | 33.0M |
| 2025-01-24 | 3.73 | 3.80 | 3.70 | 3.78 | 29.0M |
| 2025-01-23 | 3.77 | 3.88 | 3.73 | 3.73 | 40.9M |
| 2025-01-22 | 3.77 | 3.78 | 3.70 | 3.73 | 24.7M |
| 2025-01-21 | 3.84 | 3.86 | 3.74 | 3.77 | 28.8M |
| 2025-01-20 | 3.89 | 3.91 | 3.81 | 3.83 | 29.0M |
| 2025-01-17 | 3.84 | 3.87 | 3.80 | 3.84 | 27.7M |
| 2025-01-16 | 3.85 | 3.95 | 3.82 | 3.86 | 39.9M |
| 2025-01-15 | 3.88 | 3.93 | 3.77 | 3.84 | 44.7M |
| 2025-01-14 | 3.70 | 3.89 | 3.69 | 3.89 | 56.3M |
| 2025-01-13 | 3.67 | 3.72 | 3.62 | 3.69 | 35.1M |
| 2025-01-10 | 3.75 | 3.82 | 3.68 | 3.68 | 48.7M |
| 2025-01-09 | 3.72 | 3.78 | 3.71 | 3.75 | 39.2M |
| 2025-01-08 | 3.85 | 3.85 | 3.65 | 3.76 | 62.5M |
| 2025-01-07 | 3.78 | 3.87 | 3.78 | 3.85 | 43.9M |
| 2025-01-06 | 3.86 | 3.86 | 3.72 | 3.76 | 49.1M |
| 2025-01-03 | 4.06 | 4.10 | 3.82 | 3.83 | 82.0M |
| 2025-01-02 | 4.40 | 4.41 | 4.01 | 4.10 | 116.5M |