7.97
Última Actualización: 2025-09-30
| 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 | 7.33 | 7.49 | 7.33 | 7.44 | 4.7M |
| 2022-12-29 | 7.38 | 7.38 | 7.31 | 7.32 | 3.4M |
| 2022-12-28 | 7.38 | 7.40 | 7.33 | 7.38 | 3.1M |
| 2022-12-27 | 7.33 | 7.38 | 7.31 | 7.38 | 3.2M |
| 2022-12-26 | 7.28 | 7.33 | 7.24 | 7.31 | 2.8M |
| 2022-12-23 | 7.26 | 7.33 | 7.26 | 7.28 | 3.4M |
| 2022-12-22 | 7.41 | 7.41 | 7.23 | 7.27 | 5.3M |
| 2022-12-21 | 7.40 | 7.43 | 7.34 | 7.38 | 3.4M |
| 2022-12-20 | 7.38 | 7.45 | 7.35 | 7.39 | 3.8M |
| 2022-12-19 | 7.54 | 7.57 | 7.34 | 7.38 | 7.8M |
| 2022-12-16 | 7.60 | 7.62 | 7.51 | 7.54 | 6.8M |
| 2022-12-15 | 7.60 | 7.63 | 7.59 | 7.61 | 3.6M |
| 2022-12-14 | 7.68 | 7.68 | 7.59 | 7.59 | 4.3M |
| 2022-12-13 | 7.61 | 7.66 | 7.59 | 7.64 | 5.9M |
| 2022-12-12 | 7.72 | 7.73 | 7.59 | 7.61 | 9.1M |
| 2022-12-09 | 7.73 | 7.78 | 7.68 | 7.72 | 17.2M |
| 2022-12-08 | 7.83 | 7.83 | 7.72 | 7.72 | 10.2M |
| 2022-12-07 | 7.79 | 7.83 | 7.77 | 7.83 | 6.6M |
| 2022-12-06 | 7.82 | 7.85 | 7.77 | 7.79 | 6.3M |
| 2022-12-05 | 7.74 | 7.84 | 7.73 | 7.82 | 10.7M |
| 2022-12-02 | 7.71 | 7.74 | 7.68 | 7.72 | 7.3M |
| 2022-12-01 | 7.74 | 7.78 | 7.71 | 7.72 | 8.1M |
| 2022-11-30 | 7.70 | 7.77 | 7.69 | 7.72 | 8.7M |
| 2022-11-29 | 7.63 | 7.73 | 7.59 | 7.71 | 9.5M |
| 2022-11-28 | 7.57 | 7.64 | 7.48 | 7.58 | 7.8M |
| 2022-11-25 | 7.58 | 7.67 | 7.57 | 7.64 | 5.0M |
| 2022-11-24 | 7.67 | 7.70 | 7.59 | 7.59 | 4.5M |
| 2022-11-23 | 7.60 | 7.71 | 7.60 | 7.66 | 6.4M |
| 2022-11-22 | 7.60 | 7.74 | 7.60 | 7.61 | 5.7M |
| 2022-11-21 | 7.69 | 7.71 | 7.60 | 7.63 | 5.5M |
| 2022-11-18 | 7.73 | 7.78 | 7.68 | 7.68 | 5.4M |
| 2022-11-17 | 7.79 | 7.80 | 7.70 | 7.74 | 6.1M |
| 2022-11-16 | 7.68 | 7.76 | 7.68 | 7.76 | 5.5M |
| 2022-11-15 | 7.65 | 7.73 | 7.63 | 7.68 | 4.8M |
| 2022-11-14 | 7.67 | 7.70 | 7.63 | 7.64 | 4.0M |
| 2022-11-11 | 7.72 | 7.76 | 7.65 | 7.65 | 6.9M |
| 2022-11-10 | 7.62 | 7.66 | 7.55 | 7.65 | 3.9M |
| 2022-11-09 | 7.60 | 7.66 | 7.60 | 7.63 | 3.8M |
| 2022-11-08 | 7.63 | 7.64 | 7.57 | 7.63 | 4.1M |
| 2022-11-07 | 7.62 | 7.67 | 7.59 | 7.64 | 5.7M |
| 2022-11-04 | 7.50 | 7.68 | 7.48 | 7.63 | 7.5M |
| 2022-11-03 | 7.43 | 7.50 | 7.43 | 7.48 | 3.2M |
| 2022-11-02 | 7.46 | 7.52 | 7.43 | 7.48 | 4.9M |
| 2022-11-01 | 7.32 | 7.49 | 7.29 | 7.48 | 7.5M |
| 2022-10-31 | 7.20 | 7.33 | 7.19 | 7.31 | 5.2M |
| 2022-10-28 | 7.30 | 7.36 | 7.19 | 7.23 | 6.7M |
| 2022-10-27 | 7.33 | 7.38 | 7.32 | 7.32 | 5.2M |
| 2022-10-26 | 7.21 | 7.37 | 7.21 | 7.34 | 5.1M |
| 2022-10-25 | 7.26 | 7.30 | 7.13 | 7.22 | 6.7M |
| 2022-10-24 | 7.48 | 7.55 | 7.23 | 7.28 | 9.6M |
| 2022-10-21 | 7.48 | 7.52 | 7.44 | 7.48 | 3.6M |
| 2022-10-20 | 7.50 | 7.54 | 7.44 | 7.45 | 4.9M |
| 2022-10-19 | 7.59 | 7.63 | 7.51 | 7.52 | 4.0M |
| 2022-10-18 | 7.69 | 7.69 | 7.60 | 7.62 | 3.6M |
| 2022-10-17 | 7.64 | 7.67 | 7.60 | 7.66 | 3.8M |
| 2022-10-14 | 7.61 | 7.69 | 7.61 | 7.65 | 4.3M |
| 2022-10-13 | 7.57 | 7.63 | 7.57 | 7.60 | 2.7M |
| 2022-10-12 | 7.46 | 7.62 | 7.43 | 7.61 | 3.6M |
| 2022-10-11 | 7.40 | 7.50 | 7.38 | 7.49 | 2.3M |
| 2022-10-10 | 7.40 | 7.48 | 7.36 | 7.38 | 2.3M |
| 2022-09-30 | 7.43 | 7.48 | 7.38 | 7.42 | 2.6M |
| 2022-09-29 | 7.55 | 7.58 | 7.39 | 7.44 | 3.2M |
| 2022-09-28 | 7.58 | 7.60 | 7.48 | 7.49 | 3.4M |
| 2022-09-27 | 7.50 | 7.61 | 7.48 | 7.59 | 2.5M |
| 2022-09-26 | 7.53 | 7.62 | 7.48 | 7.48 | 3.9M |
| 2022-09-23 | 7.63 | 7.66 | 7.52 | 7.58 | 3.3M |
| 2022-09-22 | 7.64 | 7.69 | 7.63 | 7.63 | 2.1M |
| 2022-09-21 | 7.59 | 7.69 | 7.53 | 7.68 | 3.3M |
| 2022-09-20 | 7.60 | 7.68 | 7.58 | 7.61 | 3.0M |
| 2022-09-19 | 7.67 | 7.71 | 7.56 | 7.59 | 4.0M |
| 2022-09-16 | 7.91 | 7.91 | 7.66 | 7.68 | 6.6M |
| 2022-09-15 | 8.05 | 8.07 | 7.87 | 7.91 | 5.8M |
| 2022-09-14 | 8.05 | 8.10 | 8.02 | 8.03 | 4.5M |
| 2022-09-13 | 8.20 | 8.22 | 8.13 | 8.15 | 4.0M |
| 2022-09-09 | 8.18 | 8.22 | 8.15 | 8.20 | 3.5M |
| 2022-09-08 | 8.21 | 8.22 | 8.15 | 8.18 | 3.6M |
| 2022-09-07 | 8.20 | 8.26 | 8.11 | 8.18 | 5.0M |
| 2022-09-06 | 8.11 | 8.24 | 8.11 | 8.18 | 5.1M |
| 2022-09-05 | 8.05 | 8.13 | 8.05 | 8.12 | 3.5M |
| 2022-09-02 | 8.06 | 8.08 | 8.02 | 8.08 | 3.6M |
| 2022-09-01 | 8.10 | 8.13 | 8.03 | 8.03 | 3.8M |
| 2022-08-31 | 8.18 | 8.19 | 8.07 | 8.09 | 5.6M |
| 2022-08-30 | 8.14 | 8.23 | 8.11 | 8.18 | 5.0M |
| 2022-08-29 | 8.00 | 8.15 | 7.98 | 8.14 | 6.1M |
| 2022-08-26 | 8.08 | 8.38 | 8.03 | 8.20 | 9.7M |
| 2022-08-25 | 8.05 | 8.08 | 7.98 | 8.08 | 3.9M |
| 2022-08-24 | 8.24 | 8.27 | 8.01 | 8.03 | 6.5M |
| 2022-08-23 | 8.19 | 8.23 | 8.18 | 8.21 | 4.0M |
| 2022-08-22 | 8.18 | 8.23 | 8.13 | 8.22 | 4.4M |
| 2022-08-19 | 8.17 | 8.24 | 8.15 | 8.18 | 4.5M |
| 2022-08-18 | 8.23 | 8.23 | 8.15 | 8.17 | 3.1M |
| 2022-08-17 | 8.21 | 8.23 | 8.18 | 8.23 | 3.3M |
| 2022-08-16 | 8.18 | 8.26 | 8.17 | 8.19 | 2.7M |
| 2022-08-15 | 8.19 | 8.22 | 8.14 | 8.18 | 2.9M |
| 2022-08-12 | 8.13 | 8.23 | 8.12 | 8.20 | 3.4M |
| 2022-08-11 | 8.03 | 8.17 | 8.03 | 8.17 | 5.3M |
| 2022-08-10 | 8.06 | 8.06 | 8.00 | 8.02 | 3.3M |
| 2022-08-09 | 8.10 | 8.12 | 8.03 | 8.07 | 3.6M |
| 2022-08-08 | 8.08 | 8.13 | 8.04 | 8.08 | 3.6M |
| 2022-08-05 | 8.08 | 8.11 | 7.99 | 8.10 | 4.6M |
| 2022-08-04 | 7.97 | 8.02 | 7.89 | 8.00 | 4.5M |
| 2022-08-03 | 7.99 | 8.14 | 7.88 | 7.91 | 7.3M |
| 2022-08-02 | 8.33 | 8.33 | 7.93 | 8.01 | 12.3M |
| 2022-08-01 | 8.40 | 8.41 | 8.29 | 8.38 | 4.7M |
| 2022-07-29 | 8.46 | 8.49 | 8.36 | 8.37 | 5.6M |
| 2022-07-28 | 8.53 | 8.61 | 8.51 | 8.52 | 5.9M |
| 2022-07-27 | 8.54 | 8.58 | 8.50 | 8.53 | 4.8M |
| 2022-07-26 | 8.52 | 8.56 | 8.48 | 8.55 | 5.4M |
| 2022-07-25 | 8.68 | 8.80 | 8.48 | 8.52 | 11.8M |
| 2022-07-22 | 8.65 | 8.87 | 8.60 | 8.71 | 15.4M |
| 2022-07-21 | 8.66 | 8.77 | 8.61 | 8.61 | 6.4M |
| 2022-07-20 | 8.76 | 8.79 | 8.64 | 8.66 | 8.9M |
| 2022-07-19 | 8.76 | 9.04 | 8.71 | 8.74 | 24.4M |
| 2022-07-18 | 8.23 | 8.80 | 8.23 | 8.70 | 24.5M |
| 2022-07-15 | 8.32 | 8.38 | 8.18 | 8.18 | 6.6M |
| 2022-07-14 | 8.50 | 8.50 | 8.34 | 8.35 | 5.5M |
| 2022-07-13 | 8.29 | 8.48 | 8.28 | 8.48 | 6.6M |
| 2022-07-12 | 8.40 | 8.41 | 8.28 | 8.28 | 6.5M |
| 2022-07-11 | 8.42 | 8.46 | 8.33 | 8.37 | 4.3M |
| 2022-07-08 | 8.44 | 8.47 | 8.39 | 8.43 | 4.0M |
| 2022-07-07 | 8.38 | 8.47 | 8.34 | 8.43 | 4.3M |
| 2022-07-06 | 8.45 | 8.46 | 8.31 | 8.38 | 6.0M |
| 2022-07-05 | 8.53 | 8.57 | 8.39 | 8.46 | 6.2M |
| 2022-07-04 | 8.52 | 8.56 | 8.43 | 8.55 | 6.2M |
| 2022-07-01 | 8.46 | 8.64 | 8.46 | 8.52 | 7.8M |
| 2022-06-30 | 8.43 | 8.53 | 8.43 | 8.47 | 6.7M |
| 2022-06-29 | 10.21 | 10.23 | 10.10 | 10.12 | 5.4M |
| 2022-06-28 | 10.04 | 10.20 | 9.99 | 10.20 | 7.6M |
| 2022-06-27 | 10.05 | 10.07 | 9.96 | 10.00 | 4.9M |
| 2022-06-24 | 9.92 | 10.05 | 9.90 | 10.03 | 4.8M |
| 2022-06-23 | 9.83 | 9.91 | 9.72 | 9.91 | 4.3M |
| 2022-06-22 | 10.02 | 10.02 | 9.82 | 9.82 | 5.1M |
| 2022-06-21 | 10.08 | 10.10 | 9.93 | 10.01 | 4.2M |
| 2022-06-20 | 10.04 | 10.07 | 9.92 | 10.07 | 5.1M |
| 2022-06-17 | 10.00 | 10.04 | 9.83 | 10.03 | 6.9M |
| 2022-06-16 | 10.11 | 10.20 | 10.01 | 10.04 | 5.8M |
| 2022-06-15 | 9.98 | 10.22 | 9.95 | 10.07 | 9.4M |
| 2022-06-14 | 9.93 | 10.00 | 9.71 | 9.99 | 5.6M |
| 2022-06-13 | 9.90 | 10.06 | 9.90 | 9.98 | 4.3M |
| 2022-06-10 | 9.82 | 10.04 | 9.80 | 10.00 | 5.1M |
| 2022-06-09 | 10.02 | 10.02 | 9.85 | 9.87 | 3.8M |
| 2022-06-08 | 9.98 | 10.06 | 9.83 | 10.02 | 5.1M |
| 2022-06-07 | 10.10 | 10.10 | 9.95 | 9.99 | 3.7M |
| 2022-06-06 | 10.00 | 10.13 | 10.00 | 10.07 | 5.2M |
| 2022-06-02 | 10.03 | 10.06 | 9.96 | 10.04 | 3.2M |
| 2022-06-01 | 10.08 | 10.15 | 9.90 | 10.04 | 4.7M |
| 2022-05-31 | 10.05 | 10.17 | 9.99 | 10.12 | 5.2M |
| 2022-05-30 | 9.90 | 10.08 | 9.87 | 10.08 | 6.9M |
| 2022-05-27 | 9.88 | 9.95 | 9.77 | 9.85 | 4.3M |
| 2022-05-26 | 9.74 | 9.93 | 9.71 | 9.88 | 4.7M |
| 2022-05-25 | 9.53 | 9.73 | 9.48 | 9.71 | 4.6M |
| 2022-05-24 | 9.89 | 9.95 | 9.51 | 9.51 | 6.8M |
| 2022-05-23 | 9.85 | 9.93 | 9.80 | 9.89 | 4.7M |
| 2022-05-20 | 9.80 | 9.90 | 9.69 | 9.86 | 5.8M |
| 2022-05-19 | 9.52 | 9.70 | 9.50 | 9.68 | 3.8M |
| 2022-05-18 | 9.70 | 9.79 | 9.66 | 9.67 | 4.5M |
| 2022-05-17 | 9.69 | 9.76 | 9.54 | 9.70 | 3.5M |
| 2022-05-16 | 9.81 | 9.83 | 9.65 | 9.70 | 4.6M |
| 2022-05-13 | 9.80 | 9.88 | 9.69 | 9.79 | 4.7M |
| 2022-05-12 | 9.56 | 10.05 | 9.55 | 9.79 | 8.8M |
| 2022-05-11 | 9.72 | 9.84 | 9.63 | 9.64 | 7.4M |
| 2022-05-10 | 9.50 | 9.70 | 9.41 | 9.69 | 5.7M |
| 2022-05-09 | 9.33 | 9.61 | 9.32 | 9.55 | 5.8M |
| 2022-05-06 | 9.42 | 9.42 | 9.25 | 9.31 | 4.7M |
| 2022-05-05 | 9.54 | 9.66 | 9.48 | 9.57 | 6.4M |
| 2022-04-29 | 9.18 | 9.70 | 9.14 | 9.64 | 8.8M |
| 2022-04-28 | 9.49 | 9.52 | 9.06 | 9.16 | 8.3M |
| 2022-04-27 | 9.43 | 9.58 | 9.18 | 9.55 | 12.4M |
| 2022-04-26 | 9.57 | 9.67 | 9.42 | 9.50 | 5.1M |
| 2022-04-25 | 10.00 | 10.03 | 9.54 | 9.56 | 8.6M |
| 2022-04-22 | 10.11 | 10.21 | 9.93 | 10.15 | 5.4M |
| 2022-04-21 | 10.45 | 10.48 | 10.10 | 10.11 | 7.1M |
| 2022-04-20 | 10.55 | 10.60 | 10.39 | 10.50 | 4.6M |
| 2022-04-19 | 10.32 | 10.61 | 10.31 | 10.57 | 4.7M |
| 2022-04-18 | 10.40 | 10.42 | 10.24 | 10.37 | 4.4M |
| 2022-04-15 | 10.66 | 10.68 | 10.46 | 10.47 | 4.5M |
| 2022-04-14 | 10.66 | 10.73 | 10.61 | 10.67 | 3.9M |
| 2022-04-13 | 10.68 | 10.70 | 10.57 | 10.61 | 3.8M |
| 2022-04-12 | 10.55 | 10.78 | 10.45 | 10.77 | 5.4M |
| 2022-04-11 | 10.93 | 10.94 | 10.54 | 10.58 | 6.1M |
| 2022-04-08 | 10.83 | 10.92 | 10.68 | 10.88 | 6.3M |
| 2022-04-07 | 10.91 | 11.10 | 10.82 | 10.82 | 7.5M |
| 2022-04-06 | 10.79 | 11.01 | 10.73 | 11.00 | 8.3M |
| 2022-04-01 | 10.65 | 10.77 | 10.57 | 10.75 | 5.7M |
| 2022-03-31 | 10.58 | 10.80 | 10.52 | 10.62 | 7.4M |
| 2022-03-30 | 10.50 | 10.60 | 10.42 | 10.58 | 6.1M |
| 2022-03-29 | 10.56 | 10.57 | 10.40 | 10.42 | 6.1M |
| 2022-03-28 | 10.61 | 10.63 | 10.37 | 10.49 | 7.0M |
| 2022-03-25 | 10.65 | 10.86 | 10.65 | 10.71 | 4.2M |
| 2022-03-24 | 10.65 | 10.75 | 10.63 | 10.67 | 3.2M |
| 2022-03-23 | 10.76 | 10.82 | 10.70 | 10.77 | 3.5M |
| 2022-03-22 | 10.71 | 10.83 | 10.66 | 10.73 | 4.3M |
| 2022-03-21 | 10.78 | 10.82 | 10.59 | 10.74 | 5.6M |
| 2022-03-18 | 10.57 | 10.78 | 10.53 | 10.76 | 5.0M |
| 2022-03-17 | 10.65 | 10.71 | 10.54 | 10.60 | 6.2M |
| 2022-03-16 | 10.37 | 10.55 | 10.12 | 10.51 | 8.3M |
| 2022-03-15 | 10.79 | 10.88 | 10.21 | 10.21 | 11.4M |
| 2022-03-14 | 11.24 | 11.28 | 10.96 | 10.98 | 6.0M |
| 2022-03-11 | 11.30 | 11.36 | 10.91 | 11.36 | 8.1M |
| 2022-03-10 | 11.30 | 11.44 | 11.22 | 11.32 | 6.4M |
| 2022-03-09 | 11.42 | 11.50 | 10.90 | 11.15 | 10.3M |
| 2022-03-08 | 11.78 | 11.85 | 11.41 | 11.41 | 7.7M |
| 2022-03-07 | 11.93 | 12.01 | 11.76 | 11.80 | 5.2M |
| 2022-03-04 | 12.08 | 12.08 | 11.91 | 11.99 | 5.0M |
| 2022-03-03 | 12.04 | 12.10 | 11.99 | 12.10 | 6.2M |
| 2022-03-02 | 11.89 | 12.02 | 11.88 | 12.02 | 4.1M |
| 2022-03-01 | 12.07 | 12.08 | 11.89 | 11.96 | 5.3M |
| 2022-02-28 | 11.89 | 12.01 | 11.74 | 12.00 | 6.7M |
| 2022-02-25 | 11.84 | 11.95 | 11.79 | 11.88 | 6.2M |
| 2022-02-24 | 12.11 | 12.13 | 11.66 | 11.78 | 9.9M |
| 2022-02-23 | 12.20 | 12.23 | 12.08 | 12.09 | 4.4M |
| 2022-02-22 | 12.28 | 12.28 | 12.03 | 12.14 | 5.9M |
| 2022-02-21 | 12.26 | 12.34 | 12.19 | 12.32 | 4.8M |
| 2022-02-18 | 12.15 | 12.31 | 12.11 | 12.29 | 6.0M |
| 2022-02-17 | 12.15 | 12.45 | 12.14 | 12.23 | 9.7M |
| 2022-02-16 | 12.05 | 12.16 | 12.04 | 12.10 | 3.9M |
| 2022-02-15 | 12.04 | 12.06 | 11.93 | 11.99 | 3.6M |
| 2022-02-14 | 12.00 | 12.15 | 11.98 | 12.04 | 4.6M |
| 2022-02-11 | 12.04 | 12.18 | 12.03 | 12.05 | 5.3M |
| 2022-02-10 | 12.09 | 12.27 | 12.03 | 12.12 | 6.8M |
| 2022-02-09 | 11.92 | 12.09 | 11.92 | 12.00 | 4.5M |
| 2022-02-08 | 11.85 | 11.99 | 11.79 | 11.98 | 5.3M |
| 2022-02-07 | 11.78 | 11.92 | 11.71 | 11.85 | 5.6M |
| 2022-01-28 | 11.55 | 11.70 | 11.51 | 11.61 | 4.2M |
| 2022-01-27 | 11.67 | 11.67 | 11.43 | 11.53 | 5.0M |
| 2022-01-26 | 11.59 | 11.71 | 11.59 | 11.65 | 4.4M |
| 2022-01-25 | 11.95 | 12.00 | 11.56 | 11.59 | 9.2M |
| 2022-01-24 | 12.13 | 12.14 | 11.96 | 11.98 | 6.2M |
| 2022-01-21 | 12.30 | 12.34 | 12.09 | 12.17 | 6.2M |
| 2022-01-20 | 12.43 | 12.49 | 12.32 | 12.32 | 5.7M |
| 2022-01-19 | 12.39 | 12.50 | 12.32 | 12.44 | 4.6M |
| 2022-01-18 | 12.46 | 12.50 | 12.35 | 12.41 | 4.8M |
| 2022-01-17 | 12.33 | 12.52 | 12.33 | 12.46 | 5.5M |
| 2022-01-14 | 12.45 | 12.53 | 12.27 | 12.41 | 9.7M |
| 2022-01-13 | 12.69 | 12.78 | 12.47 | 12.47 | 9.2M |
| 2022-01-12 | 12.68 | 12.82 | 12.67 | 12.73 | 7.9M |
| 2022-01-11 | 12.81 | 12.86 | 12.65 | 12.68 | 8.8M |
| 2022-01-10 | 12.62 | 12.86 | 12.59 | 12.86 | 10.2M |
| 2022-01-07 | 12.79 | 12.83 | 12.42 | 12.61 | 11.8M |
| 2022-01-06 | 12.56 | 12.85 | 12.53 | 12.79 | 10.4M |
| 2022-01-05 | 12.68 | 12.76 | 12.50 | 12.64 | 9.7M |
| 2022-01-04 | 12.58 | 12.73 | 12.56 | 12.67 | 9.6M |