4.11
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 | 2.57 | 2.88 | 2.54 | 2.83 | 0.1M |
| 2024-12-30 | 2.47 | 2.57 | 2.31 | 2.55 | 0.2M |
| 2024-12-27 | 2.67 | 2.68 | 2.39 | 2.46 | 0.2M |
| 2024-12-26 | 2.51 | 2.67 | 2.40 | 2.66 | 0.2M |
| 2024-12-24 | 2.55 | 2.66 | 2.48 | 2.55 | 0.1M |
| 2024-12-23 | 2.64 | 2.72 | 2.39 | 2.63 | 0.4M |
| 2024-12-20 | 2.85 | 3.09 | 2.66 | 2.70 | 0.5M |
| 2024-12-19 | 3.10 | 3.19 | 2.80 | 2.86 | 0.1M |
| 2024-12-18 | 3.21 | 3.36 | 3.00 | 3.01 | 0.2M |
| 2024-12-17 | 3.29 | 3.55 | 3.23 | 3.25 | 0.2M |
| 2024-12-16 | 3.39 | 3.50 | 3.25 | 3.28 | 0.2M |
| 2024-12-13 | 3.28 | 3.47 | 3.21 | 3.38 | 0.1M |
| 2024-12-12 | 3.59 | 3.70 | 3.25 | 3.35 | 0.2M |
| 2024-12-11 | 3.66 | 3.84 | 3.60 | 3.62 | 0.1M |
| 2024-12-10 | 3.95 | 3.98 | 3.52 | 3.65 | 0.1M |
| 2024-12-09 | 3.86 | 4.02 | 3.62 | 3.95 | 0.1M |
| 2024-12-06 | 3.54 | 3.91 | 3.31 | 3.72 | 0.8M |
| 2024-12-05 | 3.81 | 3.99 | 3.52 | 3.55 | 0.3M |
| 2024-12-04 | 4.31 | 4.42 | 3.82 | 3.85 | 0.2M |
| 2024-12-03 | 4.29 | 4.58 | 4.23 | 4.41 | 0.1M |
| 2024-12-02 | 4.50 | 4.51 | 4.27 | 4.28 | 0.1M |
| 2024-11-29 | 4.35 | 4.60 | 4.22 | 4.49 | 0.0M |
| 2024-11-27 | 4.28 | 4.35 | 4.17 | 4.26 | 0.1M |
| 2024-11-26 | 4.15 | 4.33 | 4.08 | 4.28 | 0.1M |
| 2024-11-25 | 4.13 | 4.35 | 4.01 | 4.10 | 0.2M |
| 2024-11-22 | 4.13 | 4.22 | 4.07 | 4.12 | 0.1M |
| 2024-11-21 | 4.31 | 4.49 | 4.16 | 4.17 | 0.1M |
| 2024-11-20 | 4.33 | 4.55 | 4.23 | 4.28 | 0.1M |
| 2024-11-19 | 4.53 | 4.68 | 4.31 | 4.34 | 0.1M |
| 2024-11-18 | 4.95 | 5.10 | 4.54 | 4.56 | 0.4M |
| 2024-11-15 | 5.55 | 5.63 | 4.32 | 4.95 | 0.4M |
| 2024-11-14 | 5.38 | 5.67 | 5.33 | 5.51 | 0.1M |
| 2024-11-13 | 5.49 | 5.51 | 5.16 | 5.31 | 0.1M |
| 2024-11-12 | 5.49 | 5.56 | 5.30 | 5.39 | 0.1M |
| 2024-11-11 | 5.86 | 5.90 | 5.46 | 5.50 | 0.1M |
| 2024-11-08 | 5.96 | 5.96 | 5.44 | 5.71 | 0.2M |
| 2024-11-07 | 5.41 | 5.83 | 5.32 | 5.44 | 0.2M |
| 2024-11-06 | 5.43 | 5.60 | 5.01 | 5.37 | 0.2M |
| 2024-11-05 | 5.74 | 5.74 | 4.97 | 5.35 | 0.2M |
| 2024-11-04 | 5.80 | 5.90 | 5.12 | 5.44 | 0.2M |
| 2024-11-01 | 5.31 | 5.57 | 5.25 | 5.56 | 0.1M |
| 2024-10-31 | 5.12 | 5.28 | 4.92 | 5.24 | 0.1M |
| 2024-10-30 | 5.20 | 5.20 | 4.90 | 5.09 | 0.2M |
| 2024-10-29 | 5.05 | 5.22 | 4.90 | 5.22 | 0.2M |
| 2024-10-28 | 5.14 | 5.16 | 4.96 | 5.15 | 0.1M |
| 2024-10-25 | 4.88 | 5.05 | 4.79 | 5.03 | 0.1M |
| 2024-10-24 | 5.25 | 5.29 | 4.65 | 4.88 | 0.3M |
| 2024-10-23 | 4.94 | 5.20 | 4.80 | 5.20 | 0.2M |
| 2024-10-22 | 4.75 | 4.95 | 4.53 | 4.94 | 0.2M |
| 2024-10-21 | 4.80 | 5.48 | 4.50 | 4.71 | 0.5M |
| 2024-10-18 | 4.24 | 4.63 | 4.01 | 4.63 | 0.3M |
| 2024-10-17 | 4.29 | 4.48 | 4.02 | 4.23 | 0.2M |
| 2024-10-16 | 4.23 | 4.43 | 4.11 | 4.28 | 0.3M |
| 2024-10-15 | 4.05 | 4.53 | 4.02 | 4.20 | 0.4M |
| 2024-10-14 | 4.34 | 4.40 | 3.76 | 4.09 | 0.4M |
| 2024-10-11 | 3.75 | 4.30 | 3.74 | 4.29 | 0.2M |
| 2024-10-10 | 3.66 | 3.75 | 3.53 | 3.74 | 0.2M |
| 2024-10-09 | 3.85 | 3.91 | 3.66 | 3.74 | 0.2M |
| 2024-10-08 | 3.85 | 3.92 | 3.46 | 3.87 | 0.6M |
| 2024-10-07 | 3.59 | 3.85 | 3.53 | 3.84 | 0.3M |
| 2024-10-04 | 3.59 | 3.67 | 3.42 | 3.55 | 0.3M |
| 2024-10-03 | 3.52 | 3.78 | 3.42 | 3.58 | 0.3M |
| 2024-10-02 | 3.65 | 3.73 | 3.40 | 3.57 | 0.4M |
| 2024-10-01 | 3.91 | 3.91 | 3.53 | 3.69 | 0.3M |
| 2024-09-30 | 3.89 | 4.05 | 3.70 | 3.91 | 0.3M |
| 2024-09-27 | 4.05 | 4.12 | 3.50 | 3.75 | 0.2M |
| 2024-09-26 | 3.98 | 4.12 | 3.65 | 3.96 | 0.2M |
| 2024-09-25 | 4.03 | 4.72 | 3.76 | 3.89 | 0.5M |
| 2024-09-24 | 3.53 | 4.09 | 3.30 | 4.01 | 0.6M |
| 2024-09-23 | 3.31 | 4.36 | 3.30 | 3.49 | 1.9M |
| 2024-09-20 | 3.16 | 3.50 | 2.95 | 3.14 | 5.1M |
| 2024-09-19 | 5.37 | 5.89 | 5.35 | 5.49 | 0.1M |
| 2024-09-18 | 5.23 | 5.63 | 5.03 | 5.24 | 0.1M |
| 2024-09-17 | 5.96 | 6.01 | 5.15 | 5.28 | 0.1M |
| 2024-09-16 | 5.98 | 6.13 | 5.76 | 5.80 | 0.1M |
| 2024-09-13 | 6.05 | 6.22 | 5.84 | 6.00 | 0.2M |
| 2024-09-12 | 6.35 | 6.51 | 5.89 | 6.00 | 0.2M |
| 2024-09-11 | 7.01 | 7.11 | 6.33 | 6.35 | 0.6M |
| 2024-09-10 | 6.51 | 7.04 | 6.40 | 6.99 | 0.1M |
| 2024-09-09 | 6.00 | 6.72 | 5.84 | 6.35 | 0.1M |
| 2024-09-06 | 6.03 | 6.10 | 5.71 | 5.84 | 0.1M |
| 2024-09-05 | 5.96 | 6.69 | 5.82 | 6.06 | 0.1M |
| 2024-09-04 | 6.00 | 6.16 | 5.82 | 5.99 | 0.1M |
| 2024-09-03 | 6.15 | 6.30 | 5.67 | 5.89 | 0.0M |
| 2024-08-30 | 6.39 | 6.75 | 6.09 | 6.19 | 0.1M |
| 2024-08-29 | 6.14 | 6.47 | 6.08 | 6.39 | 0.1M |
| 2024-08-28 | 6.14 | 6.34 | 5.86 | 6.07 | 0.1M |
| 2024-08-27 | 6.92 | 7.47 | 6.19 | 6.20 | 0.2M |
| 2024-08-26 | 6.10 | 7.03 | 5.79 | 6.86 | 0.3M |
| 2024-08-23 | 5.27 | 5.99 | 5.27 | 5.95 | 0.2M |
| 2024-08-22 | 5.63 | 5.75 | 4.85 | 5.28 | 0.1M |
| 2024-08-21 | 5.25 | 5.63 | 5.04 | 5.49 | 0.1M |
| 2024-08-20 | 4.84 | 5.32 | 4.73 | 5.26 | 0.2M |
| 2024-08-19 | 4.72 | 5.01 | 4.59 | 4.88 | 0.1M |
| 2024-08-16 | 5.04 | 5.10 | 4.61 | 4.66 | 0.2M |
| 2024-08-15 | 4.60 | 5.19 | 4.55 | 5.04 | 0.4M |
| 2024-08-14 | 4.36 | 4.57 | 4.18 | 4.50 | 0.3M |
| 2024-08-13 | 4.58 | 4.71 | 3.90 | 4.15 | 0.4M |
| 2024-08-12 | 4.40 | 4.99 | 4.40 | 4.60 | 0.1M |
| 2024-08-09 | 5.02 | 5.16 | 4.52 | 4.52 | 0.4M |
| 2024-08-08 | 5.12 | 5.36 | 4.91 | 4.99 | 0.2M |
| 2024-08-07 | 5.73 | 5.74 | 5.08 | 5.16 | 0.2M |
| 2024-08-06 | 5.52 | 5.66 | 5.35 | 5.61 | 0.2M |
| 2024-08-05 | 5.18 | 5.95 | 5.10 | 5.57 | 0.2M |
| 2024-08-02 | 5.32 | 5.56 | 5.15 | 5.43 | 0.1M |
| 2024-08-01 | 5.18 | 5.65 | 5.01 | 5.48 | 0.2M |
| 2024-07-31 | 5.42 | 5.52 | 4.63 | 5.17 | 0.1M |
| 2024-07-30 | 5.98 | 5.98 | 5.44 | 5.45 | 0.1M |
| 2024-07-29 | 6.17 | 6.17 | 5.73 | 5.97 | 0.1M |
| 2024-07-26 | 5.99 | 6.22 | 5.91 | 6.16 | 0.2M |
| 2024-07-25 | 5.93 | 6.04 | 5.79 | 5.90 | 0.1M |
| 2024-07-24 | 6.02 | 6.04 | 5.76 | 5.96 | 0.2M |
| 2024-07-23 | 6.05 | 6.16 | 5.96 | 6.06 | 0.2M |
| 2024-07-22 | 5.88 | 6.11 | 5.88 | 6.10 | 0.1M |
| 2024-07-19 | 6.02 | 6.18 | 5.77 | 5.89 | 0.1M |
| 2024-07-18 | 6.23 | 6.42 | 5.92 | 5.96 | 0.1M |
| 2024-07-17 | 6.67 | 6.68 | 6.13 | 6.31 | 0.1M |
| 2024-07-16 | 6.36 | 6.72 | 6.27 | 6.64 | 0.3M |
| 2024-07-15 | 6.60 | 6.76 | 5.95 | 6.30 | 0.2M |
| 2024-07-12 | 6.53 | 6.83 | 6.27 | 6.44 | 0.1M |
| 2024-07-11 | 6.19 | 6.53 | 5.86 | 6.51 | 0.1M |
| 2024-07-10 | 5.67 | 6.33 | 5.48 | 6.09 | 0.3M |
| 2024-07-09 | 6.35 | 6.93 | 5.58 | 5.58 | 0.3M |
| 2024-07-08 | 5.42 | 6.39 | 5.42 | 6.15 | 0.6M |
| 2024-07-05 | 7.01 | 7.35 | 5.25 | 5.50 | 0.4M |
| 2024-07-03 | 7.50 | 7.60 | 6.98 | 7.46 | 0.2M |
| 2024-07-02 | 7.92 | 8.26 | 7.48 | 7.56 | 0.1M |
| 2024-07-01 | 7.23 | 8.13 | 7.23 | 8.06 | 0.3M |
| 2024-06-28 | 7.00 | 8.36 | 7.00 | 8.01 | 2.5M |
| 2024-06-27 | 7.62 | 8.44 | 7.26 | 7.26 | 0.2M |
| 2024-06-26 | 7.73 | 8.12 | 7.10 | 7.67 | 0.2M |
| 2024-06-25 | 8.01 | 8.37 | 7.79 | 7.88 | 0.3M |
| 2024-06-24 | 7.47 | 8.44 | 7.00 | 8.40 | 0.3M |
| 2024-06-21 | 8.99 | 8.99 | 7.30 | 7.77 | 1.1M |
| 2024-06-20 | 9.22 | 9.73 | 8.35 | 8.93 | 0.3M |
| 2024-06-18 | 10.79 | 10.95 | 8.36 | 9.51 | 0.5M |
| 2024-06-17 | 10.21 | 11.10 | 10.21 | 10.86 | 0.1M |
| 2024-06-14 | 10.66 | 11.07 | 10.15 | 10.48 | 0.2M |
| 2024-06-13 | 9.66 | 11.16 | 9.66 | 10.78 | 0.2M |
| 2024-06-12 | 10.01 | 10.42 | 9.75 | 10.08 | 0.5M |
| 2024-06-11 | 9.49 | 10.23 | 9.49 | 10.23 | 0.4M |
| 2024-06-10 | 9.50 | 10.06 | 8.48 | 9.98 | 1.3M |
| 2024-06-07 | 11.00 | 11.20 | 10.70 | 10.94 | 0.0M |
| 2024-06-06 | 11.41 | 11.89 | 10.50 | 11.32 | 0.1M |
| 2024-06-05 | 11.92 | 11.94 | 11.12 | 11.57 | 0.1M |
| 2024-06-04 | 11.74 | 12.06 | 11.56 | 11.74 | 0.1M |
| 2024-06-03 | 11.67 | 12.11 | 11.45 | 11.96 | 0.0M |
| 2024-05-31 | 11.88 | 11.93 | 10.79 | 11.61 | 0.1M |
| 2024-05-30 | 11.83 | 11.85 | 11.60 | 11.65 | 0.0M |
| 2024-05-29 | 12.45 | 12.45 | 11.90 | 12.00 | 0.1M |
| 2024-05-28 | 12.21 | 12.39 | 11.65 | 12.30 | 0.1M |
| 2024-05-24 | 11.88 | 12.09 | 11.56 | 12.06 | 0.0M |
| 2024-05-23 | 12.60 | 12.60 | 11.78 | 11.96 | 0.0M |
| 2024-05-22 | 11.64 | 12.32 | 11.58 | 11.98 | 0.0M |
| 2024-05-21 | 11.85 | 12.07 | 11.80 | 12.01 | 0.0M |
| 2024-05-20 | 12.77 | 12.77 | 11.92 | 12.00 | 0.0M |
| 2024-05-17 | 12.05 | 12.53 | 12.00 | 12.05 | 0.0M |
| 2024-05-16 | 13.44 | 13.44 | 12.15 | 12.25 | 0.0M |
| 2024-05-15 | 12.17 | 12.68 | 12.17 | 12.68 | 0.1M |
| 2024-05-14 | 11.55 | 12.86 | 11.24 | 12.15 | 0.1M |
| 2024-05-13 | 11.10 | 11.55 | 11.10 | 11.41 | 0.0M |
| 2024-05-10 | 12.58 | 12.90 | 10.85 | 11.32 | 0.1M |
| 2024-05-09 | 12.99 | 12.99 | 11.84 | 12.07 | 0.1M |
| 2024-05-08 | 13.49 | 13.49 | 12.32 | 12.50 | 0.0M |
| 2024-05-07 | 12.60 | 12.78 | 12.30 | 12.73 | 0.0M |
| 2024-05-06 | 13.20 | 13.51 | 12.79 | 12.92 | 0.0M |
| 2024-05-03 | 12.99 | 13.10 | 12.89 | 13.02 | 0.0M |
| 2024-05-02 | 13.00 | 13.05 | 12.72 | 12.99 | 0.0M |
| 2024-05-01 | 13.20 | 13.26 | 12.52 | 12.79 | 0.0M |
| 2024-04-30 | 13.00 | 13.01 | 12.52 | 12.93 | 0.0M |
| 2024-04-29 | 13.51 | 13.51 | 12.92 | 13.00 | 0.0M |
| 2024-04-26 | 13.00 | 13.46 | 12.68 | 13.00 | 0.0M |
| 2024-04-25 | 13.00 | 13.20 | 12.60 | 12.85 | 0.1M |
| 2024-04-24 | 13.65 | 14.10 | 12.50 | 12.85 | 0.1M |
| 2024-04-23 | 15.50 | 15.60 | 13.65 | 14.03 | 0.1M |
| 2024-04-22 | 15.67 | 16.01 | 14.01 | 14.81 | 0.2M |
| 2024-04-19 | 16.22 | 17.40 | 14.24 | 16.14 | 0.1M |
| 2024-04-18 | 17.37 | 17.65 | 16.26 | 16.97 | 0.1M |
| 2024-04-17 | 16.95 | 17.48 | 16.40 | 17.36 | 0.1M |
| 2024-04-16 | 13.00 | 16.43 | 12.97 | 16.25 | 0.1M |
| 2024-04-15 | 12.91 | 13.00 | 12.48 | 13.00 | 0.1M |
| 2024-04-12 | 12.83 | 13.38 | 12.38 | 12.91 | 0.1M |
| 2024-04-11 | 13.50 | 13.71 | 11.04 | 12.69 | 0.0M |