16.47
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 | 10.36 | 10.84 | 9.85 | 9.85 | 84.0M |
| 2024-12-30 | 11.33 | 11.64 | 10.94 | 10.94 | 99.2M |
| 2024-12-27 | 11.45 | 12.58 | 11.45 | 12.16 | 152.4M |
| 2024-12-26 | 10.78 | 11.99 | 10.36 | 11.44 | 110.2M |
| 2024-12-25 | 11.39 | 12.08 | 10.63 | 11.15 | 130.0M |
| 2024-12-24 | 10.55 | 11.81 | 10.55 | 11.81 | 133.3M |
| 2024-12-23 | 10.38 | 11.25 | 10.38 | 10.74 | 105.4M |
| 2024-12-20 | 10.69 | 10.69 | 10.26 | 10.34 | 92.5M |
| 2024-12-19 | 9.56 | 10.70 | 9.53 | 10.70 | 99.3M |
| 2024-12-18 | 9.58 | 10.00 | 9.50 | 9.73 | 21.4M |
| 2024-12-17 | 10.05 | 10.15 | 9.61 | 9.66 | 28.4M |
| 2024-12-16 | 9.98 | 10.37 | 9.94 | 10.06 | 31.1M |
| 2024-12-13 | 10.58 | 10.84 | 10.04 | 10.08 | 57.5M |
| 2024-12-12 | 10.48 | 10.69 | 10.21 | 10.67 | 50.9M |
| 2024-12-11 | 10.20 | 10.91 | 10.16 | 10.57 | 69.9M |
| 2024-12-10 | 10.51 | 10.63 | 10.30 | 10.30 | 43.7M |
| 2024-12-09 | 10.43 | 10.55 | 10.10 | 10.21 | 39.8M |
| 2024-12-06 | 10.41 | 10.99 | 10.12 | 10.63 | 64.5M |
| 2024-12-05 | 10.15 | 10.42 | 10.12 | 10.42 | 31.5M |
| 2024-12-04 | 10.66 | 10.93 | 10.28 | 10.30 | 48.0M |
| 2024-12-03 | 10.40 | 10.67 | 10.22 | 10.60 | 53.3M |
| 2024-12-02 | 10.17 | 10.44 | 10.10 | 10.40 | 44.0M |
| 2024-11-29 | 10.16 | 10.24 | 9.76 | 10.11 | 50.2M |
| 2024-11-28 | 10.30 | 10.60 | 10.20 | 10.22 | 47.4M |
| 2024-11-27 | 10.00 | 10.22 | 9.71 | 10.21 | 47.8M |
| 2024-11-26 | 10.32 | 10.65 | 10.07 | 10.12 | 61.9M |
| 2024-11-25 | 11.22 | 11.46 | 10.65 | 10.65 | 98.6M |
| 2024-11-22 | 12.10 | 13.11 | 11.47 | 11.83 | 165.9M |
| 2024-11-21 | 10.79 | 11.98 | 10.67 | 11.98 | 107.1M |
| 2024-11-20 | 10.56 | 10.95 | 10.46 | 10.89 | 49.9M |
| 2024-11-19 | 9.92 | 10.87 | 9.92 | 10.56 | 52.3M |
| 2024-11-18 | 10.49 | 10.58 | 9.84 | 9.92 | 39.4M |
| 2024-11-15 | 11.08 | 11.21 | 10.30 | 10.34 | 54.6M |
| 2024-11-14 | 11.53 | 11.69 | 11.15 | 11.20 | 35.1M |
| 2024-11-13 | 11.85 | 11.93 | 11.13 | 11.65 | 48.7M |
| 2024-11-12 | 12.18 | 12.19 | 11.70 | 11.82 | 64.5M |
| 2024-11-11 | 11.82 | 12.30 | 11.44 | 12.18 | 88.5M |
| 2024-11-08 | 11.59 | 12.01 | 11.58 | 11.83 | 91.1M |
| 2024-11-07 | 11.68 | 11.85 | 10.82 | 11.59 | 108.0M |
| 2024-11-06 | 12.46 | 12.69 | 11.74 | 11.91 | 117.0M |
| 2024-11-05 | 12.15 | 14.00 | 12.00 | 12.83 | 164.6M |
| 2024-11-04 | 13.33 | 14.20 | 13.33 | 13.33 | 63.7M |
| 2024-11-01 | 16.60 | 17.75 | 14.81 | 14.81 | 123.9M |
| 2024-10-31 | 15.65 | 16.46 | 14.80 | 16.46 | 119.0M |
| 2024-10-30 | 13.30 | 14.96 | 13.30 | 14.96 | 199.1M |
| 2024-10-29 | 15.36 | 15.36 | 12.69 | 13.60 | 76.3M |
| 2024-10-28 | 12.87 | 13.96 | 12.70 | 13.96 | 79.1M |
| 2024-10-25 | 12.46 | 12.69 | 12.00 | 12.69 | 176.5M |
| 2024-10-24 | 11.29 | 11.54 | 10.10 | 11.54 | 94.3M |
| 2024-10-23 | 9.11 | 10.49 | 8.68 | 10.49 | 219.4M |
| 2024-10-22 | 9.54 | 9.54 | 9.09 | 9.54 | 102.9M |
| 2024-10-21 | 8.67 | 8.67 | 8.67 | 8.67 | 5.2M |
| 2024-10-18 | 7.88 | 7.88 | 7.88 | 7.88 | 21.5M |
| 2024-10-17 | 6.59 | 7.16 | 6.21 | 7.16 | 130.4M |
| 2024-10-16 | 5.91 | 6.51 | 5.78 | 6.51 | 114.7M |
| 2024-10-15 | 5.98 | 6.23 | 5.86 | 5.92 | 119.2M |
| 2024-10-14 | 5.47 | 5.98 | 5.37 | 5.98 | 99.4M |
| 2024-10-11 | 5.35 | 5.74 | 5.27 | 5.44 | 48.8M |
| 2024-10-10 | 5.45 | 5.57 | 5.28 | 5.37 | 33.7M |
| 2024-10-09 | 5.90 | 5.90 | 5.45 | 5.45 | 45.4M |
| 2024-10-08 | 6.24 | 6.24 | 5.61 | 6.05 | 77.2M |
| 2024-09-30 | 5.32 | 5.67 | 5.20 | 5.67 | 80.0M |
| 2024-09-27 | 5.05 | 5.26 | 4.96 | 5.15 | 52.1M |
| 2024-09-26 | 4.83 | 5.07 | 4.81 | 4.96 | 31.6M |
| 2024-09-25 | 4.81 | 4.93 | 4.79 | 4.85 | 34.1M |
| 2024-09-24 | 4.79 | 4.82 | 4.63 | 4.82 | 29.9M |
| 2024-09-23 | 4.64 | 4.90 | 4.57 | 4.75 | 30.6M |
| 2024-09-20 | 4.59 | 4.90 | 4.50 | 4.69 | 34.4M |
| 2024-09-19 | 4.51 | 4.59 | 4.47 | 4.57 | 13.4M |
| 2024-09-18 | 4.49 | 4.58 | 4.39 | 4.47 | 11.9M |
| 2024-09-13 | 4.71 | 4.73 | 4.49 | 4.50 | 18.8M |
| 2024-09-12 | 4.70 | 4.83 | 4.67 | 4.67 | 17.3M |
| 2024-09-11 | 4.81 | 4.81 | 4.65 | 4.67 | 17.6M |
| 2024-09-10 | 4.80 | 4.81 | 4.67 | 4.80 | 14.8M |
| 2024-09-09 | 4.70 | 4.80 | 4.63 | 4.77 | 18.6M |
| 2024-09-06 | 4.90 | 4.94 | 4.71 | 4.71 | 28.0M |
| 2024-09-05 | 4.92 | 5.00 | 4.88 | 4.94 | 19.9M |
| 2024-09-04 | 4.93 | 5.05 | 4.84 | 4.93 | 33.6M |
| 2024-09-03 | 4.95 | 5.18 | 4.91 | 5.04 | 35.8M |
| 2024-09-02 | 4.99 | 5.36 | 4.91 | 5.06 | 58.5M |
| 2024-08-30 | 4.81 | 5.04 | 4.80 | 5.00 | 38.9M |
| 2024-08-29 | 4.90 | 4.90 | 4.73 | 4.86 | 20.3M |
| 2024-08-28 | 4.89 | 4.95 | 4.82 | 4.86 | 20.0M |
| 2024-08-27 | 4.91 | 5.07 | 4.88 | 4.89 | 43.0M |
| 2024-08-26 | 4.60 | 5.03 | 4.48 | 5.03 | 30.0M |
| 2024-08-23 | 4.55 | 4.71 | 4.34 | 4.57 | 28.8M |
| 2024-08-22 | 4.87 | 4.94 | 4.53 | 4.54 | 32.6M |
| 2024-08-21 | 4.82 | 4.90 | 4.77 | 4.84 | 23.4M |
| 2024-08-20 | 5.11 | 5.14 | 4.83 | 4.90 | 36.8M |
| 2024-08-19 | 5.12 | 5.19 | 5.02 | 5.08 | 49.8M |
| 2024-08-16 | 4.98 | 5.46 | 4.88 | 5.34 | 94.4M |
| 2024-08-15 | 4.80 | 5.41 | 4.67 | 5.20 | 93.5M |
| 2024-08-14 | 4.80 | 4.92 | 4.80 | 4.92 | 15.5M |
| 2024-08-13 | 4.40 | 4.47 | 4.33 | 4.47 | 7.5M |
| 2024-08-12 | 4.45 | 4.51 | 4.39 | 4.40 | 6.3M |
| 2024-08-09 | 4.58 | 4.59 | 4.43 | 4.44 | 10.3M |
| 2024-08-08 | 4.63 | 4.63 | 4.49 | 4.55 | 10.7M |
| 2024-08-07 | 4.69 | 4.72 | 4.63 | 4.64 | 8.7M |
| 2024-08-06 | 4.57 | 4.67 | 4.55 | 4.64 | 10.9M |
| 2024-08-05 | 4.68 | 4.78 | 4.54 | 4.55 | 17.2M |
| 2024-08-02 | 4.90 | 4.93 | 4.76 | 4.76 | 25.0M |
| 2024-08-01 | 4.84 | 5.10 | 4.84 | 4.99 | 38.0M |
| 2024-07-31 | 4.71 | 4.95 | 4.63 | 4.84 | 32.0M |
| 2024-07-30 | 4.68 | 4.82 | 4.58 | 4.76 | 23.0M |
| 2024-07-29 | 4.78 | 4.85 | 4.67 | 4.71 | 25.9M |
| 2024-07-26 | 4.73 | 4.77 | 4.65 | 4.75 | 35.8M |
| 2024-07-25 | 4.90 | 5.14 | 4.82 | 4.83 | 60.0M |
| 2024-07-24 | 4.45 | 4.88 | 4.45 | 4.88 | 16.4M |
| 2024-07-23 | 4.49 | 4.56 | 4.43 | 4.44 | 17.8M |
| 2024-07-22 | 4.57 | 4.61 | 4.39 | 4.49 | 22.9M |
| 2024-07-19 | 4.14 | 4.57 | 4.11 | 4.57 | 13.2M |
| 2024-07-18 | 4.15 | 4.18 | 4.02 | 4.15 | 7.1M |
| 2024-07-17 | 4.23 | 4.25 | 4.15 | 4.15 | 6.3M |
| 2024-07-16 | 4.25 | 4.28 | 4.20 | 4.23 | 4.7M |
| 2024-07-15 | 4.44 | 4.44 | 4.25 | 4.27 | 7.2M |
| 2024-07-12 | 4.41 | 4.51 | 4.35 | 4.38 | 7.6M |
| 2024-07-11 | 4.29 | 4.42 | 4.28 | 4.41 | 13.6M |
| 2024-07-10 | 4.33 | 4.33 | 4.20 | 4.20 | 9.2M |
| 2024-07-09 | 4.26 | 4.39 | 4.16 | 4.37 | 10.6M |
| 2024-07-08 | 4.38 | 4.40 | 4.26 | 4.28 | 9.7M |
| 2024-07-05 | 4.29 | 4.61 | 4.22 | 4.43 | 13.9M |
| 2024-07-04 | 4.44 | 4.47 | 4.30 | 4.30 | 7.8M |
| 2024-07-03 | 4.54 | 4.54 | 4.44 | 4.44 | 5.6M |
| 2024-07-02 | 4.47 | 4.57 | 4.45 | 4.53 | 9.1M |
| 2024-07-01 | 4.50 | 4.52 | 4.38 | 4.48 | 10.3M |
| 2024-06-28 | 4.45 | 4.54 | 4.40 | 4.48 | 7.5M |
| 2024-06-27 | 4.53 | 4.54 | 4.42 | 4.42 | 8.4M |
| 2024-06-26 | 4.37 | 4.51 | 4.28 | 4.51 | 9.7M |
| 2024-06-25 | 4.31 | 4.42 | 4.31 | 4.37 | 10.5M |
| 2024-06-24 | 4.44 | 4.47 | 4.28 | 4.30 | 12.9M |
| 2024-06-21 | 4.60 | 4.61 | 4.51 | 4.52 | 8.7M |
| 2024-06-20 | 4.79 | 4.80 | 4.58 | 4.61 | 14.3M |
| 2024-06-19 | 4.84 | 4.91 | 4.76 | 4.80 | 16.1M |
| 2024-06-18 | 4.64 | 4.96 | 4.62 | 4.82 | 21.6M |
| 2024-06-17 | 4.73 | 4.76 | 4.62 | 4.63 | 10.2M |
| 2024-06-14 | 4.74 | 4.76 | 4.61 | 4.75 | 10.5M |
| 2024-06-13 | 4.79 | 4.81 | 4.68 | 4.70 | 12.8M |
| 2024-06-12 | 4.68 | 4.76 | 4.62 | 4.75 | 12.1M |
| 2024-06-11 | 4.66 | 4.66 | 4.49 | 4.63 | 11.3M |
| 2024-06-07 | 4.55 | 4.73 | 4.49 | 4.68 | 22.0M |
| 2024-06-06 | 4.70 | 4.79 | 4.39 | 4.45 | 24.4M |
| 2024-06-05 | 4.85 | 4.85 | 4.70 | 4.70 | 17.8M |
| 2024-06-04 | 5.04 | 5.05 | 4.80 | 4.91 | 24.2M |
| 2024-06-03 | 5.32 | 5.36 | 5.00 | 5.05 | 34.8M |
| 2024-05-31 | 5.27 | 5.75 | 5.27 | 5.37 | 30.1M |
| 2024-05-30 | 5.50 | 5.52 | 5.25 | 5.26 | 37.1M |
| 2024-05-29 | 5.44 | 5.75 | 5.35 | 5.61 | 48.1M |
| 2024-05-28 | 5.66 | 5.78 | 5.48 | 5.52 | 56.5M |
| 2024-05-27 | 5.96 | 6.14 | 5.66 | 5.92 | 94.1M |
| 2024-05-24 | 5.18 | 5.70 | 5.13 | 5.70 | 23.2M |
| 2024-05-23 | 5.31 | 5.33 | 5.18 | 5.18 | 8.4M |
| 2024-05-22 | 5.25 | 5.32 | 5.22 | 5.30 | 7.5M |
| 2024-05-21 | 5.33 | 5.33 | 5.20 | 5.24 | 9.9M |
| 2024-05-20 | 5.43 | 5.44 | 5.31 | 5.34 | 10.8M |
| 2024-05-17 | 5.33 | 5.42 | 5.26 | 5.41 | 11.7M |
| 2024-05-16 | 5.29 | 5.40 | 5.29 | 5.33 | 9.4M |
| 2024-05-15 | 5.29 | 5.40 | 5.21 | 5.28 | 10.1M |
| 2024-05-14 | 5.22 | 5.34 | 5.22 | 5.29 | 8.7M |
| 2024-05-13 | 5.42 | 5.42 | 5.16 | 5.21 | 12.6M |
| 2024-05-10 | 5.47 | 5.51 | 5.32 | 5.35 | 12.5M |
| 2024-05-09 | 5.40 | 5.54 | 5.39 | 5.47 | 12.6M |
| 2024-05-08 | 5.50 | 5.53 | 5.39 | 5.41 | 12.4M |
| 2024-05-07 | 5.39 | 5.50 | 5.34 | 5.50 | 16.2M |
| 2024-05-06 | 5.50 | 5.55 | 5.37 | 5.40 | 16.9M |
| 2024-04-30 | 5.60 | 5.60 | 5.34 | 5.45 | 20.3M |
| 2024-04-29 | 5.52 | 5.66 | 5.44 | 5.63 | 17.8M |
| 2024-04-26 | 5.25 | 5.49 | 5.23 | 5.45 | 18.4M |
| 2024-04-25 | 5.29 | 5.33 | 5.22 | 5.24 | 13.5M |
| 2024-04-24 | 5.15 | 5.30 | 5.10 | 5.29 | 15.0M |
| 2024-04-23 | 5.05 | 5.17 | 5.03 | 5.11 | 13.4M |
| 2024-04-22 | 5.13 | 5.17 | 4.88 | 5.02 | 16.2M |
| 2024-04-19 | 5.14 | 5.27 | 5.10 | 5.14 | 19.9M |
| 2024-04-18 | 5.22 | 5.30 | 5.04 | 5.18 | 35.0M |
| 2024-04-17 | 4.71 | 5.12 | 4.71 | 5.12 | 17.4M |
| 2024-04-16 | 5.03 | 5.03 | 4.60 | 4.65 | 35.5M |
| 2024-04-15 | 5.63 | 5.69 | 5.11 | 5.11 | 35.9M |
| 2024-04-12 | 5.63 | 5.83 | 5.61 | 5.68 | 19.7M |
| 2024-04-11 | 5.61 | 5.72 | 5.53 | 5.64 | 15.4M |
| 2024-04-10 | 5.83 | 5.86 | 5.60 | 5.68 | 21.6M |
| 2024-04-09 | 5.78 | 5.92 | 5.77 | 5.87 | 11.5M |
| 2024-04-08 | 5.99 | 5.99 | 5.80 | 5.81 | 16.0M |
| 2024-04-03 | 6.11 | 6.14 | 5.96 | 5.99 | 17.6M |
| 2024-04-02 | 6.28 | 6.30 | 6.09 | 6.12 | 23.0M |
| 2024-04-01 | 6.18 | 6.36 | 6.13 | 6.28 | 33.2M |
| 2024-03-29 | 6.15 | 6.29 | 6.10 | 6.18 | 26.6M |
| 2024-03-28 | 5.84 | 6.25 | 5.84 | 6.20 | 39.0M |
| 2024-03-27 | 6.16 | 6.17 | 5.81 | 5.84 | 30.6M |
| 2024-03-26 | 6.28 | 6.37 | 6.08 | 6.17 | 32.8M |
| 2024-03-25 | 6.60 | 6.69 | 6.31 | 6.34 | 37.0M |
| 2024-03-22 | 6.90 | 6.93 | 6.58 | 6.66 | 54.5M |
| 2024-03-21 | 6.95 | 7.09 | 6.81 | 6.98 | 57.3M |
| 2024-03-20 | 7.07 | 7.12 | 6.81 | 6.92 | 51.3M |
| 2024-03-19 | 7.19 | 7.34 | 6.98 | 6.99 | 71.2M |
| 2024-03-18 | 6.99 | 7.24 | 6.84 | 7.21 | 87.7M |
| 2024-03-15 | 7.12 | 7.20 | 6.77 | 6.91 | 97.9M |
| 2024-03-14 | 7.88 | 7.88 | 7.41 | 7.41 | 113.2M |
| 2024-03-13 | 8.42 | 8.80 | 7.90 | 8.23 | 179.9M |
| 2024-03-12 | 8.37 | 8.60 | 7.54 | 8.00 | 180.1M |
| 2024-03-11 | 6.88 | 7.82 | 6.60 | 7.82 | 143.6M |
| 2024-03-08 | 7.99 | 8.00 | 6.78 | 7.11 | 159.4M |
| 2024-03-07 | 7.27 | 7.27 | 7.27 | 7.27 | 9.1M |
| 2024-03-06 | 6.61 | 6.61 | 6.61 | 6.61 | 6.1M |
| 2024-03-05 | 6.01 | 6.01 | 6.01 | 6.01 | 2.8M |
| 2024-03-04 | 5.46 | 5.46 | 5.46 | 5.46 | 5.5M |
| 2024-03-01 | 4.82 | 5.06 | 4.79 | 4.96 | 18.9M |
| 2024-02-29 | 4.49 | 4.83 | 4.41 | 4.83 | 18.8M |
| 2024-02-28 | 5.10 | 5.18 | 4.60 | 4.60 | 27.9M |
| 2024-02-27 | 5.10 | 5.14 | 4.98 | 5.11 | 18.2M |
| 2024-02-26 | 4.87 | 5.12 | 4.84 | 5.04 | 23.5M |
| 2024-02-23 | 4.65 | 4.74 | 4.53 | 4.72 | 16.3M |
| 2024-02-22 | 4.40 | 4.58 | 4.34 | 4.57 | 18.0M |
| 2024-02-21 | 4.18 | 4.48 | 4.11 | 4.31 | 21.5M |
| 2024-02-20 | 4.28 | 4.28 | 3.97 | 4.21 | 25.7M |
| 2024-02-19 | 3.96 | 4.06 | 3.83 | 4.06 | 9.4M |
| 2024-02-08 | 3.41 | 3.69 | 3.32 | 3.69 | 29.1M |
| 2024-02-07 | 3.70 | 3.80 | 3.32 | 3.35 | 36.2M |
| 2024-02-06 | 3.95 | 3.95 | 3.69 | 3.69 | 26.7M |
| 2024-02-05 | 4.49 | 4.49 | 4.10 | 4.10 | 12.3M |
| 2024-02-02 | 4.93 | 5.00 | 4.40 | 4.55 | 18.6M |
| 2024-02-01 | 5.02 | 5.12 | 4.78 | 4.89 | 9.6M |
| 2024-01-31 | 5.36 | 5.40 | 5.00 | 5.04 | 10.7M |
| 2024-01-30 | 5.54 | 5.60 | 5.36 | 5.39 | 6.2M |
| 2024-01-29 | 5.86 | 5.86 | 5.55 | 5.58 | 7.3M |
| 2024-01-26 | 5.71 | 5.88 | 5.65 | 5.77 | 6.9M |
| 2024-01-25 | 5.51 | 5.72 | 5.44 | 5.70 | 7.1M |
| 2024-01-24 | 5.42 | 5.54 | 5.28 | 5.48 | 8.7M |
| 2024-01-23 | 5.55 | 5.55 | 5.25 | 5.39 | 10.8M |
| 2024-01-22 | 6.14 | 6.14 | 5.50 | 5.57 | 10.0M |
| 2024-01-19 | 6.15 | 6.17 | 6.02 | 6.07 | 6.6M |
| 2024-01-18 | 6.29 | 6.37 | 5.99 | 6.15 | 9.5M |
| 2024-01-17 | 6.47 | 6.51 | 6.31 | 6.31 | 5.2M |
| 2024-01-16 | 6.49 | 6.52 | 6.34 | 6.46 | 7.3M |
| 2024-01-15 | 6.52 | 6.61 | 6.46 | 6.49 | 5.5M |
| 2024-01-12 | 6.56 | 6.67 | 6.51 | 6.51 | 5.6M |
| 2024-01-11 | 6.54 | 6.64 | 6.50 | 6.60 | 6.6M |
| 2024-01-10 | 6.59 | 6.68 | 6.46 | 6.55 | 8.5M |
| 2024-01-09 | 6.49 | 6.67 | 6.46 | 6.59 | 8.5M |
| 2024-01-08 | 6.62 | 6.71 | 6.47 | 6.47 | 9.1M |
| 2024-01-05 | 6.60 | 6.79 | 6.45 | 6.57 | 21.7M |
| 2024-01-04 | 6.97 | 7.20 | 6.83 | 6.84 | 27.4M |
| 2024-01-03 | 6.91 | 6.98 | 6.84 | 6.97 | 10.3M |
| 2024-01-02 | 6.82 | 6.95 | 6.79 | 6.92 | 11.1M |