7.31
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 6.62 | 6.67 | 6.24 | 6.24 | 119.6M |
| 2024-12-30 | 6.75 | 6.79 | 6.52 | 6.61 | 100.6M |
| 2024-12-27 | 6.77 | 6.99 | 6.71 | 6.77 | 123.2M |
| 2024-12-26 | 6.69 | 6.88 | 6.65 | 6.76 | 118.2M |
| 2024-12-25 | 6.95 | 6.99 | 6.49 | 6.70 | 148.8M |
| 2024-12-24 | 7.01 | 7.18 | 6.85 | 7.00 | 153.2M |
| 2024-12-23 | 7.49 | 7.53 | 6.96 | 7.01 | 206.3M |
| 2024-12-20 | 7.43 | 7.79 | 7.37 | 7.59 | 196.0M |
| 2024-12-19 | 7.70 | 7.98 | 7.37 | 7.49 | 221.0M |
| 2024-12-18 | 7.64 | 7.89 | 7.51 | 7.82 | 241.9M |
| 2024-12-17 | 7.77 | 7.95 | 7.48 | 7.53 | 240.0M |
| 2024-12-16 | 8.46 | 8.47 | 7.78 | 7.80 | 402.7M |
| 2024-12-13 | 8.66 | 9.64 | 8.50 | 8.64 | 506.6M |
| 2024-12-12 | 9.77 | 10.19 | 9.44 | 9.44 | 473.6M |
| 2024-12-11 | 9.94 | 10.49 | 9.67 | 10.49 | 625.8M |
| 2024-12-10 | 9.54 | 9.54 | 9.54 | 9.54 | 15.5M |
| 2024-12-09 | 7.52 | 8.67 | 7.52 | 8.67 | 259.7M |
| 2024-12-06 | 8.46 | 8.46 | 7.66 | 7.88 | 696.2M |
| 2024-12-05 | 7.41 | 7.69 | 7.25 | 7.69 | 116.0M |
| 2024-12-04 | 6.36 | 6.99 | 6.29 | 6.99 | 397.3M |
| 2024-12-03 | 6.52 | 6.60 | 6.28 | 6.35 | 370.3M |
| 2024-12-02 | 6.19 | 6.72 | 6.15 | 6.72 | 282.7M |
| 2024-11-29 | 5.80 | 6.46 | 5.65 | 6.11 | 281.1M |
| 2024-11-28 | 6.03 | 6.28 | 5.86 | 5.87 | 178.0M |
| 2024-11-27 | 6.06 | 6.20 | 5.75 | 6.12 | 294.0M |
| 2024-11-26 | 5.73 | 6.39 | 5.65 | 6.39 | 328.1M |
| 2024-11-25 | 5.89 | 5.95 | 5.55 | 5.81 | 134.2M |
| 2024-11-22 | 5.66 | 6.16 | 5.63 | 5.77 | 218.4M |
| 2024-11-21 | 5.73 | 5.74 | 5.58 | 5.71 | 105.8M |
| 2024-11-20 | 5.53 | 5.87 | 5.44 | 5.81 | 165.4M |
| 2024-11-19 | 5.14 | 5.56 | 5.10 | 5.56 | 140.3M |
| 2024-11-18 | 5.52 | 5.58 | 5.10 | 5.14 | 102.3M |
| 2024-11-15 | 5.41 | 5.64 | 5.40 | 5.43 | 108.7M |
| 2024-11-14 | 5.65 | 5.75 | 5.40 | 5.41 | 102.9M |
| 2024-11-13 | 5.75 | 5.79 | 5.49 | 5.67 | 130.2M |
| 2024-11-12 | 6.01 | 6.12 | 5.73 | 5.82 | 215.0M |
| 2024-11-11 | 5.97 | 6.40 | 5.81 | 6.12 | 384.7M |
| 2024-11-08 | 5.29 | 5.82 | 5.29 | 5.82 | 236.1M |
| 2024-11-07 | 5.21 | 5.32 | 5.10 | 5.29 | 212.6M |
| 2024-11-06 | 5.14 | 5.67 | 5.14 | 5.40 | 308.0M |
| 2024-11-05 | 5.20 | 5.27 | 5.01 | 5.15 | 171.7M |
| 2024-11-04 | 4.60 | 5.10 | 4.60 | 5.00 | 153.8M |
| 2024-11-01 | 5.07 | 5.07 | 4.67 | 4.68 | 157.8M |
| 2024-10-31 | 4.80 | 5.13 | 4.79 | 5.10 | 178.6M |
| 2024-10-30 | 4.71 | 5.00 | 4.71 | 4.82 | 141.9M |
| 2024-10-29 | 4.90 | 4.93 | 4.73 | 4.76 | 96.2M |
| 2024-10-28 | 4.68 | 4.87 | 4.64 | 4.87 | 107.0M |
| 2024-10-25 | 4.56 | 4.68 | 4.56 | 4.65 | 73.4M |
| 2024-10-24 | 4.55 | 4.56 | 4.48 | 4.52 | 51.3M |
| 2024-10-23 | 4.66 | 4.69 | 4.54 | 4.58 | 90.2M |
| 2024-10-22 | 4.68 | 4.76 | 4.59 | 4.65 | 108.5M |
| 2024-10-21 | 4.66 | 4.78 | 4.59 | 4.67 | 136.5M |
| 2024-10-18 | 4.47 | 4.72 | 4.45 | 4.65 | 142.9M |
| 2024-10-17 | 4.44 | 4.60 | 4.44 | 4.49 | 110.3M |
| 2024-10-16 | 4.30 | 4.50 | 4.28 | 4.45 | 83.8M |
| 2024-10-15 | 4.36 | 4.60 | 4.29 | 4.40 | 145.7M |
| 2024-10-14 | 4.17 | 4.34 | 4.09 | 4.33 | 73.6M |
| 2024-10-11 | 4.35 | 4.38 | 4.10 | 4.16 | 73.5M |
| 2024-10-10 | 4.33 | 4.53 | 4.23 | 4.31 | 90.5M |
| 2024-10-09 | 4.75 | 4.76 | 4.40 | 4.40 | 116.6M |
| 2024-10-08 | 4.98 | 4.98 | 4.49 | 4.89 | 190.9M |
| 2024-09-30 | 4.26 | 4.55 | 4.21 | 4.53 | 177.6M |
| 2024-09-27 | 4.00 | 4.21 | 4.00 | 4.14 | 139.5M |
| 2024-09-26 | 3.87 | 3.97 | 3.82 | 3.97 | 108.2M |
| 2024-09-25 | 3.88 | 3.99 | 3.86 | 3.90 | 125.2M |
| 2024-09-24 | 3.89 | 3.91 | 3.72 | 3.89 | 121.4M |
| 2024-09-23 | 3.93 | 3.95 | 3.83 | 3.85 | 86.6M |
| 2024-09-20 | 3.81 | 3.99 | 3.78 | 3.95 | 139.4M |
| 2024-09-19 | 3.70 | 3.85 | 3.66 | 3.80 | 97.5M |
| 2024-09-18 | 3.72 | 3.76 | 3.61 | 3.66 | 56.7M |
| 2024-09-13 | 3.77 | 3.87 | 3.74 | 3.74 | 69.7M |
| 2024-09-12 | 3.89 | 3.91 | 3.77 | 3.79 | 87.2M |
| 2024-09-11 | 3.82 | 3.97 | 3.78 | 3.94 | 118.2M |
| 2024-09-10 | 3.88 | 3.90 | 3.74 | 3.85 | 102.1M |
| 2024-09-09 | 3.99 | 4.03 | 3.88 | 3.90 | 92.6M |
| 2024-09-06 | 4.18 | 4.18 | 3.98 | 4.00 | 160.9M |
| 2024-09-05 | 4.04 | 4.36 | 4.02 | 4.26 | 217.7M |
| 2024-09-04 | 4.25 | 4.31 | 4.01 | 4.09 | 236.4M |
| 2024-09-03 | 4.43 | 4.64 | 4.43 | 4.43 | 270.7M |
| 2024-09-02 | 5.29 | 5.29 | 4.81 | 4.92 | 483.1M |
| 2024-08-30 | 4.81 | 4.81 | 4.81 | 4.81 | 18.7M |
| 2024-08-29 | 4.37 | 4.37 | 4.37 | 4.37 | 19.3M |
| 2024-08-28 | 3.55 | 3.97 | 3.50 | 3.97 | 113.4M |
| 2024-08-27 | 3.76 | 3.82 | 3.58 | 3.61 | 58.0M |
| 2024-08-26 | 3.62 | 3.86 | 3.53 | 3.76 | 76.7M |
| 2024-08-23 | 3.54 | 3.61 | 3.41 | 3.60 | 52.6M |
| 2024-08-22 | 3.69 | 3.80 | 3.53 | 3.55 | 75.5M |
| 2024-08-21 | 3.37 | 3.55 | 3.36 | 3.46 | 30.2M |
| 2024-08-20 | 3.45 | 3.46 | 3.38 | 3.40 | 19.5M |
| 2024-08-19 | 3.54 | 3.57 | 3.43 | 3.45 | 30.0M |
| 2024-08-16 | 3.58 | 3.67 | 3.52 | 3.57 | 45.4M |
| 2024-08-15 | 3.41 | 3.58 | 3.39 | 3.57 | 50.6M |
| 2024-08-14 | 3.32 | 3.58 | 3.29 | 3.46 | 53.3M |
| 2024-08-13 | 3.28 | 3.31 | 3.24 | 3.31 | 12.9M |
| 2024-08-12 | 3.36 | 3.37 | 3.26 | 3.28 | 17.3M |
| 2024-08-09 | 3.38 | 3.41 | 3.35 | 3.36 | 20.2M |
| 2024-08-08 | 3.36 | 3.39 | 3.30 | 3.36 | 19.3M |
| 2024-08-07 | 3.38 | 3.41 | 3.36 | 3.37 | 18.4M |
| 2024-08-06 | 3.40 | 3.43 | 3.35 | 3.39 | 17.3M |
| 2024-08-05 | 3.46 | 3.53 | 3.36 | 3.36 | 21.7M |
| 2024-08-02 | 3.55 | 3.58 | 3.47 | 3.50 | 18.7M |
| 2024-08-01 | 3.58 | 3.62 | 3.55 | 3.58 | 18.9M |
| 2024-07-31 | 3.44 | 3.59 | 3.42 | 3.59 | 33.0M |
| 2024-07-30 | 3.42 | 3.54 | 3.37 | 3.48 | 20.8M |
| 2024-07-29 | 3.40 | 3.46 | 3.36 | 3.42 | 12.5M |
| 2024-07-26 | 3.35 | 3.43 | 3.33 | 3.41 | 16.1M |
| 2024-07-25 | 3.32 | 3.41 | 3.28 | 3.34 | 14.5M |
| 2024-07-24 | 3.39 | 3.42 | 3.31 | 3.33 | 19.0M |
| 2024-07-23 | 3.48 | 3.49 | 3.39 | 3.39 | 16.8M |
| 2024-07-22 | 3.50 | 3.53 | 3.46 | 3.48 | 15.6M |
| 2024-07-19 | 3.49 | 3.54 | 3.46 | 3.50 | 13.1M |
| 2024-07-18 | 3.54 | 3.54 | 3.42 | 3.50 | 21.4M |
| 2024-07-17 | 3.65 | 3.66 | 3.54 | 3.57 | 20.6M |
| 2024-07-16 | 3.60 | 3.67 | 3.58 | 3.67 | 19.7M |
| 2024-07-15 | 3.69 | 3.69 | 3.60 | 3.61 | 16.2M |
| 2024-07-12 | 3.70 | 3.72 | 3.63 | 3.70 | 24.7M |
| 2024-07-11 | 3.60 | 3.71 | 3.60 | 3.69 | 28.6M |
| 2024-07-10 | 3.58 | 3.62 | 3.52 | 3.54 | 25.2M |
| 2024-07-09 | 3.41 | 3.61 | 3.39 | 3.60 | 30.0M |
| 2024-07-08 | 3.53 | 3.54 | 3.41 | 3.43 | 15.0M |
| 2024-07-05 | 3.48 | 3.56 | 3.43 | 3.54 | 13.9M |
| 2024-07-04 | 3.57 | 3.62 | 3.48 | 3.49 | 16.1M |
| 2024-07-03 | 3.60 | 3.62 | 3.54 | 3.58 | 14.9M |
| 2024-07-02 | 3.60 | 3.64 | 3.57 | 3.62 | 20.0M |
| 2024-07-01 | 3.64 | 3.66 | 3.50 | 3.59 | 26.4M |
| 2024-06-28 | 3.55 | 3.74 | 3.52 | 3.65 | 35.0M |
| 2024-06-27 | 3.61 | 3.70 | 3.55 | 3.55 | 27.2M |
| 2024-06-26 | 3.45 | 3.63 | 3.40 | 3.61 | 22.3M |
| 2024-06-25 | 3.49 | 3.54 | 3.41 | 3.42 | 19.6M |
| 2024-06-24 | 3.66 | 3.66 | 3.47 | 3.49 | 21.1M |
| 2024-06-21 | 3.68 | 3.73 | 3.62 | 3.67 | 14.3M |
| 2024-06-20 | 3.84 | 3.84 | 3.68 | 3.68 | 16.6M |
| 2024-06-19 | 3.88 | 3.88 | 3.81 | 3.82 | 17.4M |
| 2024-06-18 | 3.77 | 3.87 | 3.74 | 3.87 | 24.0M |
| 2024-06-17 | 3.70 | 3.82 | 3.64 | 3.76 | 27.6M |
| 2024-06-14 | 3.70 | 3.75 | 3.65 | 3.71 | 25.6M |
| 2024-06-13 | 3.76 | 3.80 | 3.70 | 3.71 | 15.8M |
| 2024-06-12 | 3.68 | 3.78 | 3.66 | 3.75 | 21.3M |
| 2024-06-11 | 3.60 | 3.69 | 3.55 | 3.68 | 21.1M |
| 2024-06-07 | 3.63 | 3.67 | 3.54 | 3.61 | 22.4M |
| 2024-06-06 | 3.78 | 3.84 | 3.56 | 3.60 | 34.1M |
| 2024-06-05 | 3.87 | 3.89 | 3.77 | 3.78 | 21.4M |
| 2024-06-04 | 3.98 | 3.99 | 3.86 | 3.91 | 17.1M |
| 2024-06-03 | 4.01 | 4.10 | 3.93 | 3.98 | 26.7M |
| 2024-05-31 | 3.94 | 4.00 | 3.86 | 3.97 | 17.9M |
| 2024-05-30 | 3.89 | 3.97 | 3.85 | 3.91 | 19.4M |
| 2024-05-29 | 4.00 | 4.04 | 3.86 | 3.91 | 31.6M |
| 2024-05-28 | 4.11 | 4.11 | 4.01 | 4.02 | 18.4M |
| 2024-05-27 | 4.12 | 4.14 | 4.01 | 4.13 | 15.6M |
| 2024-05-24 | 4.20 | 4.21 | 4.11 | 4.11 | 14.2M |
| 2024-05-23 | 4.23 | 4.24 | 4.16 | 4.18 | 15.4M |
| 2024-05-22 | 4.25 | 4.27 | 4.19 | 4.24 | 11.5M |
| 2024-05-21 | 4.24 | 4.29 | 4.19 | 4.21 | 14.5M |
| 2024-05-20 | 4.34 | 4.34 | 4.23 | 4.25 | 24.1M |
| 2024-05-17 | 4.31 | 4.34 | 4.27 | 4.34 | 17.0M |
| 2024-05-16 | 4.30 | 4.37 | 4.27 | 4.29 | 16.1M |
| 2024-05-15 | 4.31 | 4.39 | 4.26 | 4.29 | 26.5M |
| 2024-05-14 | 4.24 | 4.39 | 4.21 | 4.35 | 39.6M |
| 2024-05-13 | 4.15 | 4.30 | 4.11 | 4.22 | 33.4M |
| 2024-05-10 | 4.34 | 4.34 | 4.20 | 4.21 | 28.5M |
| 2024-05-09 | 4.30 | 4.38 | 4.24 | 4.34 | 42.5M |
| 2024-05-08 | 4.39 | 4.40 | 4.25 | 4.30 | 35.4M |
| 2024-05-07 | 4.40 | 4.42 | 4.32 | 4.39 | 26.8M |
| 2024-05-06 | 4.45 | 4.46 | 4.38 | 4.39 | 21.2M |
| 2024-04-30 | 4.37 | 4.42 | 4.31 | 4.39 | 23.2M |
| 2024-04-29 | 4.26 | 4.42 | 4.26 | 4.40 | 35.6M |
| 2024-04-26 | 4.13 | 4.27 | 4.11 | 4.24 | 26.0M |
| 2024-04-25 | 4.23 | 4.25 | 4.10 | 4.15 | 33.1M |
| 2024-04-24 | 4.16 | 4.33 | 4.14 | 4.32 | 23.6M |
| 2024-04-23 | 4.11 | 4.20 | 4.03 | 4.15 | 22.2M |
| 2024-04-22 | 4.03 | 4.19 | 3.95 | 4.11 | 19.0M |
| 2024-04-19 | 4.11 | 4.17 | 4.02 | 4.06 | 20.2M |
| 2024-04-18 | 4.16 | 4.22 | 4.06 | 4.14 | 23.6M |
| 2024-04-17 | 3.92 | 4.15 | 3.92 | 4.14 | 28.4M |
| 2024-04-16 | 4.22 | 4.26 | 3.85 | 3.88 | 39.2M |
| 2024-04-15 | 4.31 | 4.36 | 4.05 | 4.22 | 26.9M |
| 2024-04-12 | 4.37 | 4.43 | 4.33 | 4.37 | 22.9M |
| 2024-04-11 | 4.39 | 4.50 | 4.37 | 4.39 | 27.0M |
| 2024-04-10 | 4.60 | 4.66 | 4.42 | 4.45 | 32.6M |
| 2024-04-09 | 4.63 | 4.67 | 4.55 | 4.61 | 23.5M |
| 2024-04-08 | 4.72 | 4.74 | 4.60 | 4.60 | 22.0M |
| 2024-04-03 | 4.80 | 4.83 | 4.68 | 4.75 | 22.4M |
| 2024-04-02 | 4.85 | 4.86 | 4.77 | 4.80 | 26.9M |
| 2024-04-01 | 4.80 | 4.93 | 4.77 | 4.86 | 35.5M |
| 2024-03-29 | 4.74 | 4.82 | 4.68 | 4.78 | 23.2M |
| 2024-03-28 | 4.66 | 4.81 | 4.62 | 4.77 | 33.4M |
| 2024-03-27 | 4.82 | 4.84 | 4.60 | 4.61 | 33.1M |
| 2024-03-26 | 4.88 | 4.90 | 4.74 | 4.83 | 38.2M |
| 2024-03-25 | 5.02 | 5.10 | 4.86 | 4.88 | 56.4M |
| 2024-03-22 | 4.98 | 5.08 | 4.88 | 5.02 | 80.8M |
| 2024-03-21 | 4.91 | 4.99 | 4.86 | 4.98 | 57.8M |
| 2024-03-20 | 4.82 | 4.95 | 4.81 | 4.89 | 60.0M |
| 2024-03-19 | 4.95 | 4.97 | 4.82 | 4.83 | 105.4M |
| 2024-03-18 | 4.64 | 5.09 | 4.63 | 4.97 | 129.5M |
| 2024-03-15 | 4.56 | 4.64 | 4.51 | 4.63 | 31.0M |
| 2024-03-14 | 4.67 | 4.71 | 4.53 | 4.58 | 31.0M |
| 2024-03-13 | 4.57 | 4.67 | 4.55 | 4.64 | 32.7M |
| 2024-03-12 | 4.59 | 4.61 | 4.54 | 4.57 | 25.3M |
| 2024-03-11 | 4.55 | 4.59 | 4.51 | 4.58 | 22.0M |
| 2024-03-08 | 4.50 | 4.60 | 4.49 | 4.56 | 24.1M |
| 2024-03-07 | 4.64 | 4.71 | 4.55 | 4.55 | 34.5M |
| 2024-03-06 | 4.58 | 4.71 | 4.49 | 4.64 | 41.5M |
| 2024-03-05 | 4.63 | 4.66 | 4.54 | 4.56 | 36.2M |
| 2024-03-04 | 4.69 | 4.70 | 4.53 | 4.67 | 41.3M |
| 2024-03-01 | 4.72 | 4.83 | 4.66 | 4.70 | 64.0M |
| 2024-02-29 | 4.68 | 4.85 | 4.40 | 4.80 | 105.8M |
| 2024-02-28 | 4.55 | 4.62 | 4.24 | 4.61 | 69.8M |
| 2024-02-27 | 4.41 | 4.55 | 4.37 | 4.55 | 29.7M |
| 2024-02-26 | 4.41 | 4.51 | 4.35 | 4.42 | 30.4M |
| 2024-02-23 | 4.35 | 4.41 | 4.31 | 4.39 | 23.9M |
| 2024-02-22 | 4.29 | 4.35 | 4.29 | 4.35 | 22.3M |
| 2024-02-21 | 4.28 | 4.38 | 4.22 | 4.34 | 28.6M |
| 2024-02-20 | 4.12 | 4.37 | 4.06 | 4.33 | 31.9M |
| 2024-02-19 | 4.11 | 4.22 | 4.09 | 4.15 | 22.1M |
| 2024-02-08 | 3.91 | 4.12 | 3.88 | 4.09 | 24.9M |
| 2024-02-07 | 3.87 | 4.02 | 3.82 | 3.88 | 23.3M |
| 2024-02-06 | 3.60 | 3.89 | 3.32 | 3.89 | 25.1M |
| 2024-02-05 | 3.98 | 3.98 | 3.60 | 3.66 | 25.8M |
| 2024-02-02 | 4.03 | 4.09 | 3.75 | 4.00 | 20.1M |
| 2024-02-01 | 3.99 | 4.10 | 3.88 | 4.03 | 14.9M |
| 2024-01-31 | 4.22 | 4.26 | 3.95 | 4.05 | 22.1M |
| 2024-01-30 | 4.40 | 4.44 | 4.22 | 4.24 | 15.0M |
| 2024-01-29 | 4.62 | 4.64 | 4.44 | 4.44 | 14.9M |
| 2024-01-26 | 4.61 | 4.68 | 4.58 | 4.60 | 19.4M |
| 2024-01-25 | 4.47 | 4.76 | 4.44 | 4.66 | 32.1M |
| 2024-01-24 | 4.43 | 4.49 | 4.36 | 4.47 | 16.8M |
| 2024-01-23 | 4.25 | 4.42 | 4.18 | 4.40 | 20.0M |
| 2024-01-22 | 4.53 | 4.54 | 4.20 | 4.25 | 17.1M |
| 2024-01-19 | 4.53 | 4.57 | 4.51 | 4.54 | 11.5M |
| 2024-01-18 | 4.44 | 4.57 | 4.33 | 4.55 | 24.3M |
| 2024-01-17 | 4.60 | 4.61 | 4.47 | 4.47 | 12.8M |
| 2024-01-16 | 4.62 | 4.64 | 4.50 | 4.63 | 26.5M |
| 2024-01-15 | 4.71 | 4.72 | 4.63 | 4.64 | 17.2M |
| 2024-01-12 | 4.81 | 4.81 | 4.70 | 4.70 | 27.6M |
| 2024-01-11 | 4.69 | 4.85 | 4.67 | 4.82 | 31.9M |
| 2024-01-10 | 4.89 | 4.89 | 4.72 | 4.72 | 36.3M |
| 2024-01-09 | 4.82 | 4.98 | 4.78 | 4.89 | 59.7M |
| 2024-01-08 | 4.73 | 5.04 | 4.66 | 4.92 | 67.0M |
| 2024-01-05 | 4.79 | 4.85 | 4.71 | 4.73 | 21.2M |
| 2024-01-04 | 4.83 | 4.84 | 4.76 | 4.80 | 14.4M |
| 2024-01-03 | 4.89 | 4.91 | 4.76 | 4.82 | 24.3M |
| 2024-01-02 | 4.95 | 4.98 | 4.89 | 4.90 | 25.7M |