Última Actualización: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 83.00 | 84.00 | 80.00 | 83.00 | 152.0M |
| 2023-12-28 | 82.00 | 87.00 | 80.00 | 83.00 | 193.4M |
| 2023-12-27 | 67.00 | 83.00 | 67.00 | 82.00 | 202.2M |
| 2023-12-22 | 83.00 | 83.00 | 79.00 | 83.00 | 88.3M |
| 2023-12-21 | 82.00 | 84.00 | 77.00 | 83.00 | 124.5M |
| 2023-12-20 | 81.00 | 87.00 | 81.00 | 83.00 | 76.3M |
| 2023-12-19 | 83.00 | 84.00 | 80.00 | 80.00 | 74.7M |
| 2023-12-18 | 93.00 | 95.00 | 83.00 | 83.00 | 161.7M |
| 2023-12-15 | 91.00 | 96.00 | 74.00 | 93.00 | 86.6M |
| 2023-12-14 | 142.00 | 142.00 | 93.00 | 93.00 | 351.9M |
| 2023-12-13 | 152.00 | 154.00 | 142.00 | 142.00 | 57.6M |
| 2023-12-12 | 166.00 | 166.00 | 152.00 | 153.00 | 82.2M |
| 2023-12-11 | 166.00 | 171.00 | 164.00 | 166.00 | 357.5M |
| 2023-12-08 | 161.00 | 167.00 | 158.00 | 166.00 | 201.2M |
| 2023-12-07 | 160.00 | 162.00 | 158.00 | 161.00 | 180.4M |
| 2023-12-06 | 159.00 | 167.00 | 156.00 | 161.00 | 258.5M |
| 2023-12-05 | 158.00 | 159.00 | 147.00 | 159.00 | 333.7M |
| 2023-12-04 | 164.00 | 164.00 | 157.00 | 158.00 | 192.2M |
| 2023-12-01 | 164.00 | 166.00 | 160.00 | 164.00 | 317.0M |
| 2023-11-30 | 168.00 | 173.00 | 161.00 | 164.00 | 299.5M |
| 2023-11-29 | 170.00 | 173.00 | 166.00 | 170.00 | 294.8M |
| 2023-11-28 | 170.00 | 171.00 | 168.00 | 170.00 | 114.1M |
| 2023-11-27 | 170.00 | 176.00 | 165.00 | 170.00 | 278.6M |
| 2023-11-24 | 176.00 | 177.00 | 167.00 | 170.00 | 161.4M |
| 2023-11-23 | 175.00 | 179.00 | 174.00 | 176.00 | 221.9M |
| 2023-11-22 | 175.00 | 182.00 | 172.00 | 175.00 | 147.1M |
| 2023-11-21 | 176.00 | 178.00 | 172.00 | 176.00 | 208.1M |
| 2023-11-20 | 178.00 | 183.00 | 173.00 | 176.00 | 246.9M |
| 2023-11-17 | 177.00 | 179.00 | 175.00 | 178.00 | 114.4M |
| 2023-11-16 | 177.00 | 184.00 | 175.00 | 177.00 | 214.8M |
| 2023-11-15 | 174.00 | 183.00 | 172.00 | 176.00 | 307.0M |
| 2023-11-14 | 165.00 | 179.00 | 165.00 | 174.00 | 343.9M |
| 2023-11-13 | 178.00 | 179.00 | 172.00 | 173.00 | 258.8M |
| 2023-11-10 | 188.00 | 193.00 | 177.00 | 178.00 | 266.8M |
| 2023-11-09 | 191.00 | 199.00 | 184.00 | 188.00 | 269.5M |
| 2023-11-08 | 198.00 | 202.00 | 182.00 | 190.00 | 315.2M |
| 2023-11-07 | 204.00 | 208.00 | 195.00 | 198.00 | 195.3M |
| 2023-11-06 | 206.00 | 220.00 | 202.00 | 204.00 | 259.6M |
| 2023-11-03 | 212.00 | 218.00 | 200.00 | 204.00 | 323.5M |
| 2023-11-02 | 197.00 | 238.00 | 190.00 | 210.00 | 698.9M |
| 2023-11-01 | 204.00 | 206.00 | 195.00 | 197.00 | 97.2M |
| 2023-10-31 | 224.00 | 232.00 | 200.00 | 202.00 | 369.9M |
| 2023-10-30 | 226.00 | 240.00 | 216.00 | 218.00 | 258.5M |
| 2023-10-27 | 234.00 | 236.00 | 226.00 | 226.00 | 66.2M |
| 2023-10-26 | 242.00 | 246.00 | 224.00 | 232.00 | 119.4M |
| 2023-10-25 | 244.00 | 256.00 | 238.00 | 242.00 | 174.7M |
| 2023-10-24 | 234.00 | 258.00 | 218.00 | 244.00 | 211.2M |
| 2023-10-23 | 250.00 | 256.00 | 234.00 | 234.00 | 183.6M |
| 2023-10-20 | 254.00 | 256.00 | 246.00 | 250.00 | 126.4M |
| 2023-10-19 | 258.00 | 260.00 | 250.00 | 254.00 | 152.7M |
| 2023-10-18 | 258.00 | 260.00 | 246.00 | 258.00 | 266.6M |
| 2023-10-17 | 262.00 | 264.00 | 254.00 | 258.00 | 116.6M |
| 2023-10-16 | 260.00 | 272.00 | 256.00 | 262.00 | 291.6M |
| 2023-10-13 | 264.00 | 272.00 | 256.00 | 260.00 | 249.4M |
| 2023-10-12 | 278.00 | 280.00 | 256.00 | 264.00 | 343.5M |
| 2023-10-11 | 288.00 | 300.00 | 274.00 | 274.00 | 225.7M |
| 2023-10-10 | 284.00 | 312.00 | 282.00 | 288.00 | 510.0M |
| 2023-10-09 | 258.00 | 300.00 | 254.00 | 284.00 | 463.9M |
| 2023-10-06 | 268.00 | 284.00 | 224.00 | 256.00 | 406.8M |
| 2023-10-05 | 258.00 | 288.00 | 244.00 | 268.00 | 631.7M |
| 2023-10-04 | 274.00 | 314.00 | 250.00 | 258.00 | 621.7M |
| 2023-10-03 | 220.00 | 270.00 | 218.00 | 270.00 | 692.4M |
| 2023-10-02 | 238.00 | 254.00 | 216.00 | 216.00 | 498.7M |
| 2023-09-29 | 199.00 | 246.00 | 194.00 | 238.00 | 871.8M |
| 2023-09-27 | 194.00 | 216.00 | 194.00 | 197.00 | 260.8M |
| 2023-09-26 | 194.00 | 197.00 | 190.00 | 194.00 | 153.5M |
| 2023-09-25 | 194.00 | 206.00 | 192.00 | 194.00 | 320.0M |
| 2023-09-22 | 200.00 | 206.00 | 194.00 | 194.00 | 146.0M |
| 2023-09-21 | 214.00 | 218.00 | 200.00 | 200.00 | 252.0M |
| 2023-09-20 | 224.00 | 232.00 | 214.00 | 214.00 | 345.8M |
| 2023-09-19 | 226.00 | 234.00 | 214.00 | 226.00 | 226.0M |
| 2023-09-18 | 240.00 | 260.00 | 226.00 | 226.00 | 492.5M |
| 2023-09-15 | 258.00 | 260.00 | 230.00 | 240.00 | 364.0M |
| 2023-09-14 | 256.00 | 270.00 | 210.00 | 258.00 | 743.9M |
| 2023-09-13 | 180.00 | 242.00 | 174.00 | 242.00 | 786.1M |
| 2023-09-12 | 179.00 | 182.00 | 175.00 | 180.00 | 121.0M |
| 2023-09-11 | 174.00 | 185.00 | 173.00 | 179.00 | 418.6M |
| 2023-09-08 | 168.00 | 177.00 | 164.00 | 175.00 | 435.0M |
| 2023-09-07 | 168.00 | 171.00 | 166.00 | 168.00 | 193.9M |
| 2023-09-06 | 166.00 | 180.00 | 165.00 | 167.00 | 324.9M |
| 2023-09-05 | 165.00 | 173.00 | 165.00 | 166.00 | 256.1M |
| 2023-09-04 | 169.00 | 170.00 | 165.00 | 165.00 | 236.8M |
| 2023-09-01 | 176.00 | 178.00 | 167.00 | 169.00 | 380.7M |
| 2023-08-31 | 173.00 | 179.00 | 168.00 | 175.00 | 372.8M |
| 2023-08-30 | 182.00 | 183.00 | 167.00 | 173.00 | 369.2M |
| 2023-08-29 | 180.00 | 188.00 | 178.00 | 182.00 | 484.7M |
| 2023-08-28 | 180.00 | 185.00 | 177.00 | 180.00 | 271.9M |
| 2023-08-25 | 180.00 | 185.00 | 176.00 | 179.00 | 283.1M |
| 2023-08-24 | 182.00 | 192.00 | 161.00 | 179.00 | 506.2M |
| 2023-08-23 | 189.00 | 196.00 | 185.00 | 186.00 | 432.0M |
| 2023-08-22 | 186.00 | 198.00 | 185.00 | 189.00 | 283.4M |
| 2023-08-21 | 192.00 | 194.00 | 178.00 | 186.00 | 469.1M |
| 2023-08-18 | 192.00 | 198.00 | 189.00 | 189.00 | 192.5M |
| 2023-08-16 | 197.00 | 204.00 | 192.00 | 192.00 | 338.6M |
| 2023-08-15 | 218.00 | 222.00 | 198.00 | 198.00 | 215.9M |
| 2023-08-14 | 218.00 | 234.00 | 216.00 | 218.00 | 396.7M |
| 2023-08-11 | 214.00 | 228.00 | 214.00 | 216.00 | 242.3M |
| 2023-08-10 | 214.00 | 224.00 | 212.00 | 214.00 | 95.4M |
| 2023-08-09 | 204.00 | 224.00 | 199.00 | 214.00 | 481.8M |
| 2023-08-08 | 191.00 | 220.00 | 188.00 | 202.00 | 474.7M |
| 2023-08-07 | 193.00 | 197.00 | 175.00 | 191.00 | 150.0M |
| 2023-08-04 | 197.00 | 208.00 | 192.00 | 192.00 | 248.3M |
| 2023-08-03 | 196.00 | 204.00 | 195.00 | 197.00 | 227.4M |
| 2023-08-02 | 214.00 | 214.00 | 196.00 | 196.00 | 155.9M |
| 2023-08-01 | 208.00 | 210.00 | 181.00 | 206.00 | 321.7M |
| 2023-07-31 | 212.00 | 224.00 | 200.00 | 206.00 | 436.8M |
| 2023-07-28 | 188.00 | 230.00 | 186.00 | 202.00 | 368.7M |
| 2023-07-27 | 196.00 | 208.00 | 185.00 | 186.00 | 238.4M |
| 2023-07-26 | 176.00 | 214.00 | 148.00 | 196.00 | 538.7M |
| 2023-07-25 | 155.00 | 183.00 | 155.00 | 173.00 | 527.3M |
| 2023-07-24 | 101.00 | 136.00 | 86.00 | 136.00 | 492.7M |