7.34
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 7.40 | 7.46 | 7.33 | 7.34 | 221.0M |
| 2025-09-25 | 7.43 | 7.48 | 7.42 | 7.44 | 164.0M |
| 2025-09-24 | 7.23 | 7.44 | 7.23 | 7.43 | 219.5M |
| 2025-09-23 | 7.32 | 7.34 | 7.14 | 7.28 | 263.0M |
| 2025-09-22 | 7.26 | 7.32 | 7.23 | 7.32 | 235.6M |
| 2025-09-19 | 7.28 | 7.33 | 7.23 | 7.26 | 285.6M |
| 2025-09-18 | 7.35 | 7.45 | 7.20 | 7.29 | 338.4M |
| 2025-09-17 | 7.27 | 7.36 | 7.24 | 7.36 | 158.7M |
| 2025-09-16 | 7.23 | 7.29 | 7.17 | 7.28 | 236.1M |
| 2025-09-15 | 7.25 | 7.26 | 7.21 | 7.23 | 356.6M |
| 2025-09-12 | 7.23 | 7.30 | 7.21 | 7.24 | 259.4M |
| 2025-09-11 | 7.00 | 7.23 | 6.96 | 7.22 | 471.7M |
| 2025-09-10 | 6.99 | 7.06 | 6.95 | 7.00 | 121.6M |
| 2025-09-09 | 7.05 | 7.08 | 6.97 | 7.01 | 139.6M |
| 2025-09-08 | 7.01 | 7.08 | 6.97 | 7.07 | 233.0M |
| 2025-09-05 | 6.78 | 7.02 | 6.76 | 7.01 | 307.7M |
| 2025-09-04 | 6.95 | 6.99 | 6.69 | 6.78 | 326.9M |
| 2025-09-03 | 7.06 | 7.08 | 6.92 | 6.94 | 241.0M |
| 2025-09-02 | 7.18 | 7.19 | 7.00 | 7.06 | 245.1M |
| 2025-09-01 | 7.16 | 7.21 | 7.12 | 7.21 | 183.1M |
| 2025-08-29 | 7.09 | 7.18 | 7.07 | 7.14 | 349.5M |
| 2025-08-28 | 6.95 | 7.11 | 6.88 | 7.10 | 389.5M |
| 2025-08-27 | 7.05 | 7.16 | 6.94 | 6.95 | 432.3M |
| 2025-08-26 | 7.01 | 7.10 | 7.00 | 7.05 | 498.8M |
| 2025-08-25 | 6.96 | 7.07 | 6.94 | 7.04 | 881.5M |
| 2025-08-22 | 6.79 | 6.92 | 6.79 | 6.92 | 843.8M |
| 2025-08-21 | 6.84 | 6.86 | 6.76 | 6.79 | 298.3M |
| 2025-08-20 | 6.71 | 6.83 | 6.67 | 6.82 | 337.7M |
| 2025-08-19 | 6.75 | 6.79 | 6.71 | 6.73 | 314.8M |
| 2025-08-18 | 6.69 | 6.80 | 6.66 | 6.75 | 418.7M |
| 2025-08-15 | 6.50 | 6.66 | 6.49 | 6.66 | 229.1M |
| 2025-08-14 | 6.56 | 6.60 | 6.49 | 6.51 | 223.9M |
| 2025-08-13 | 6.51 | 6.60 | 6.50 | 6.58 | 179.3M |
| 2025-08-12 | 6.47 | 6.50 | 6.44 | 6.50 | 106.5M |
| 2025-08-11 | 6.40 | 6.48 | 6.40 | 6.46 | 167.2M |
| 2025-08-08 | 6.38 | 6.42 | 6.38 | 6.40 | 103.6M |
| 2025-08-07 | 6.43 | 6.44 | 6.37 | 6.41 | 161.7M |
| 2025-08-06 | 6.35 | 6.43 | 6.35 | 6.43 | 172.0M |
| 2025-08-05 | 6.34 | 6.38 | 6.34 | 6.38 | 120.7M |
| 2025-08-04 | 6.26 | 6.34 | 6.25 | 6.34 | 104.4M |
| 2025-08-01 | 6.28 | 6.33 | 6.25 | 6.29 | 158.2M |
| 2025-07-31 | 6.36 | 6.39 | 6.27 | 6.30 | 198.6M |
| 2025-07-30 | 6.41 | 6.44 | 6.34 | 6.39 | 188.9M |
| 2025-07-29 | 6.38 | 6.43 | 6.34 | 6.43 | 213.2M |
| 2025-07-28 | 6.37 | 6.40 | 6.34 | 6.39 | 201.8M |
| 2025-07-25 | 6.37 | 6.38 | 6.34 | 6.37 | 317.6M |
| 2025-07-24 | 6.26 | 6.37 | 6.26 | 6.36 | 207.0M |
| 2025-07-23 | 6.30 | 6.33 | 6.26 | 6.27 | 280.3M |
| 2025-07-22 | 6.23 | 6.30 | 6.22 | 6.29 | 223.8M |
| 2025-07-21 | 6.17 | 6.23 | 6.17 | 6.23 | 255.0M |
| 2025-07-18 | 6.15 | 6.18 | 6.14 | 6.17 | 160.8M |
| 2025-07-17 | 6.08 | 6.15 | 6.07 | 6.15 | 118.1M |
| 2025-07-16 | 6.07 | 6.13 | 6.06 | 6.08 | 164.1M |
| 2025-07-15 | 6.07 | 6.11 | 6.03 | 6.08 | 158.3M |
| 2025-07-14 | 6.09 | 6.10 | 6.07 | 6.08 | 116.9M |
| 2025-07-11 | 6.04 | 6.13 | 6.02 | 6.09 | 249.1M |
| 2025-07-10 | 6.01 | 6.06 | 6.00 | 6.04 | 130.3M |
| 2025-07-09 | 6.03 | 6.04 | 6.00 | 6.01 | 153.2M |
| 2025-07-08 | 5.95 | 6.04 | 5.95 | 6.03 | 167.5M |
| 2025-07-07 | 5.96 | 5.97 | 5.94 | 5.95 | 78.7M |
| 2025-07-04 | 5.96 | 6.03 | 5.94 | 5.96 | 162.6M |
| 2025-07-03 | 5.95 | 5.98 | 5.94 | 5.97 | 119.8M |
| 2025-07-02 | 5.96 | 5.97 | 5.93 | 5.95 | 129.7M |
| 2025-07-01 | 5.95 | 5.98 | 5.93 | 5.98 | 138.2M |
| 2025-06-30 | 5.92 | 5.97 | 5.92 | 5.96 | 244.5M |
| 2025-06-27 | 5.89 | 5.96 | 5.89 | 5.91 | 222.9M |
| 2025-06-26 | 5.91 | 5.93 | 5.89 | 5.89 | 234.4M |
| 2025-06-25 | 5.81 | 5.92 | 5.81 | 5.91 | 372.5M |
| 2025-06-24 | 5.72 | 5.81 | 5.72 | 5.80 | 384.3M |
| 2025-06-23 | 5.67 | 5.73 | 5.66 | 5.71 | 191.8M |
| 2025-06-20 | 5.71 | 5.73 | 5.68 | 5.68 | 323.6M |
| 2025-06-19 | 5.76 | 5.79 | 5.70 | 5.72 | 220.3M |
| 2025-06-18 | 5.79 | 5.79 | 5.74 | 5.78 | 150.1M |
| 2025-06-17 | 5.80 | 5.81 | 5.77 | 5.79 | 223.5M |
| 2025-06-16 | 5.76 | 5.81 | 5.76 | 5.80 | 180.2M |
| 2025-06-13 | 5.81 | 5.82 | 5.75 | 5.78 | 159.7M |
| 2025-06-12 | 5.81 | 5.84 | 5.79 | 5.83 | 92.2M |
| 2025-06-11 | 5.78 | 5.85 | 5.78 | 5.81 | 230.4M |
| 2025-06-10 | 5.83 | 5.83 | 5.74 | 5.78 | 182.5M |
| 2025-06-09 | 5.80 | 5.85 | 5.79 | 5.83 | 195.9M |
| 2025-06-06 | 5.78 | 5.79 | 5.77 | 5.79 | 101.1M |
| 2025-06-05 | 5.76 | 5.80 | 5.73 | 5.78 | 168.6M |
| 2025-06-04 | 5.70 | 5.76 | 5.70 | 5.75 | 109.5M |
| 2025-06-03 | 5.68 | 5.73 | 5.67 | 5.70 | 137.5M |
| 2025-05-30 | 5.71 | 5.71 | 5.67 | 5.69 | 334.5M |
| 2025-05-29 | 5.65 | 5.74 | 5.65 | 5.73 | 320.5M |
| 2025-05-28 | 5.66 | 5.67 | 5.63 | 5.65 | 129.7M |
| 2025-05-27 | 5.67 | 5.68 | 5.63 | 5.66 | 208.0M |
| 2025-05-26 | 5.66 | 5.70 | 5.65 | 5.67 | 168.2M |
| 2025-05-23 | 5.71 | 5.75 | 5.66 | 5.66 | 190.9M |
| 2025-05-22 | 5.73 | 5.77 | 5.70 | 5.71 | 139.3M |
| 2025-05-21 | 5.74 | 5.76 | 5.73 | 5.76 | 82.9M |
| 2025-05-20 | 5.73 | 5.76 | 5.70 | 5.75 | 116.8M |
| 2025-05-19 | 5.71 | 5.73 | 5.67 | 5.73 | 141.1M |
| 2025-05-16 | 5.71 | 5.74 | 5.70 | 5.71 | 175.4M |
| 2025-05-15 | 5.78 | 5.79 | 5.71 | 5.72 | 192.3M |
| 2025-05-14 | 5.78 | 5.84 | 5.75 | 5.80 | 241.3M |
| 2025-05-13 | 5.83 | 5.83 | 5.76 | 5.78 | 197.8M |
| 2025-05-12 | 5.75 | 5.80 | 5.74 | 5.79 | 170.6M |
| 2025-05-09 | 5.76 | 5.76 | 5.70 | 5.72 | 168.6M |
| 2025-05-08 | 5.73 | 5.79 | 5.72 | 5.77 | 228.9M |
| 2025-05-07 | 5.80 | 5.85 | 5.71 | 5.74 | 223.2M |
| 2025-05-06 | 5.66 | 5.74 | 5.65 | 5.73 | 185.7M |
| 2025-04-30 | 5.60 | 5.64 | 5.60 | 5.63 | 207.4M |
| 2025-04-29 | 5.57 | 5.62 | 5.56 | 5.60 | 124.7M |
| 2025-04-28 | 5.62 | 5.63 | 5.58 | 5.60 | 202.6M |
| 2025-04-25 | 5.61 | 5.66 | 5.59 | 5.62 | 204.1M |
| 2025-04-24 | 5.63 | 5.64 | 5.58 | 5.61 | 160.6M |
| 2025-04-23 | 5.64 | 5.68 | 5.61 | 5.63 | 233.2M |
| 2025-04-22 | 5.62 | 5.65 | 5.61 | 5.62 | 143.4M |
| 2025-04-21 | 5.54 | 5.64 | 5.52 | 5.63 | 256.8M |
| 2025-04-18 | 5.54 | 5.58 | 5.52 | 5.55 | 295.1M |
| 2025-04-17 | 5.52 | 5.60 | 5.52 | 5.55 | 224.8M |
| 2025-04-16 | 5.56 | 5.58 | 5.49 | 5.55 | 666.2M |
| 2025-04-15 | 5.62 | 5.62 | 5.56 | 5.59 | 320.7M |
| 2025-04-14 | 5.62 | 5.65 | 5.60 | 5.62 | 215.1M |
| 2025-04-11 | 5.51 | 5.63 | 5.51 | 5.57 | 222.1M |
| 2025-04-10 | 5.50 | 5.61 | 5.50 | 5.54 | 267.0M |
| 2025-04-09 | 5.26 | 5.46 | 5.14 | 5.43 | 353.8M |
| 2025-04-08 | 5.31 | 5.37 | 5.25 | 5.31 | 3,028.6M |
| 2025-04-07 | 5.62 | 5.66 | 5.26 | 5.28 | 461.8M |
| 2025-04-03 | 5.85 | 5.91 | 5.82 | 5.84 | 266.5M |
| 2025-04-02 | 5.88 | 5.94 | 5.87 | 5.89 | 178.4M |
| 2025-04-01 | 5.86 | 5.93 | 5.86 | 5.89 | 174.1M |
| 2025-03-31 | 5.88 | 5.91 | 5.80 | 5.85 | 181.8M |
| 2025-03-28 | 5.95 | 5.97 | 5.90 | 5.91 | 199.6M |
| 2025-03-27 | 5.94 | 6.00 | 5.88 | 5.96 | 212.3M |
| 2025-03-26 | 5.93 | 5.98 | 5.93 | 5.94 | 191.8M |
| 2025-03-25 | 5.96 | 5.98 | 5.92 | 5.94 | 197.8M |
| 2025-03-24 | 5.97 | 5.98 | 5.88 | 5.96 | 231.6M |
| 2025-03-21 | 6.03 | 6.07 | 5.95 | 5.97 | 245.6M |
| 2025-03-20 | 6.10 | 6.11 | 6.06 | 6.06 | 262.4M |
| 2025-03-19 | 6.12 | 6.13 | 6.07 | 6.10 | 150.8M |
| 2025-03-18 | 6.11 | 6.17 | 6.11 | 6.13 | 178.7M |
| 2025-03-17 | 6.11 | 6.12 | 6.09 | 6.10 | 383.6M |
| 2025-03-14 | 5.99 | 6.10 | 5.97 | 6.10 | 482.5M |
| 2025-03-13 | 6.03 | 6.05 | 5.94 | 5.99 | 212.6M |
| 2025-03-12 | 6.05 | 6.10 | 6.03 | 6.04 | 204.7M |
| 2025-03-11 | 5.95 | 6.04 | 5.94 | 6.04 | 161.7M |
| 2025-03-10 | 6.01 | 6.03 | 5.96 | 6.01 | 334.6M |
| 2025-03-07 | 6.02 | 6.06 | 5.99 | 6.01 | 315.7M |
| 2025-03-06 | 5.97 | 6.07 | 5.97 | 6.04 | 402.9M |
| 2025-03-05 | 5.93 | 5.95 | 5.88 | 5.94 | 245.5M |
| 2025-03-04 | 5.84 | 5.94 | 5.83 | 5.93 | 202.6M |
| 2025-03-03 | 5.87 | 5.96 | 5.85 | 5.88 | 277.3M |
| 2025-02-28 | 5.99 | 6.00 | 5.85 | 5.87 | 314.1M |
| 2025-02-27 | 6.03 | 6.06 | 5.94 | 6.03 | 301.4M |
| 2025-02-26 | 5.99 | 6.06 | 5.97 | 6.05 | 335.6M |
| 2025-02-25 | 5.99 | 6.04 | 5.96 | 5.97 | 281.0M |
| 2025-02-24 | 6.05 | 6.07 | 6.00 | 6.04 | 403.4M |
| 2025-02-21 | 5.97 | 6.07 | 5.94 | 6.06 | 338.4M |
| 2025-02-20 | 5.94 | 5.98 | 5.91 | 5.95 | 382.1M |
| 2025-02-19 | 5.83 | 5.95 | 5.83 | 5.94 | 318.8M |
| 2025-02-18 | 5.92 | 5.95 | 5.81 | 5.85 | 304.8M |
| 2025-02-17 | 5.97 | 5.98 | 5.90 | 5.94 | 369.3M |
| 2025-02-14 | 5.89 | 5.96 | 5.89 | 5.96 | 323.1M |
| 2025-02-13 | 5.93 | 5.96 | 5.89 | 5.91 | 283.6M |
| 2025-02-12 | 5.84 | 5.94 | 5.84 | 5.94 | 261.6M |
| 2025-02-11 | 5.88 | 5.90 | 5.82 | 5.86 | 271.2M |
| 2025-02-10 | 5.84 | 5.89 | 5.83 | 5.88 | 406.9M |
| 2025-02-07 | 5.74 | 5.90 | 5.73 | 5.83 | 484.2M |
| 2025-02-06 | 5.60 | 5.75 | 5.59 | 5.74 | 467.3M |
| 2025-02-05 | 5.64 | 5.64 | 5.58 | 5.61 | 264.0M |
| 2025-01-27 | 5.66 | 5.68 | 5.58 | 5.59 | 488.4M |
| 2025-01-24 | 5.57 | 5.66 | 5.57 | 5.66 | 500.9M |
| 2025-01-23 | 5.65 | 5.72 | 5.58 | 5.58 | 419.3M |
| 2025-01-22 | 5.61 | 5.62 | 5.56 | 5.61 | 321.3M |
| 2025-01-21 | 5.63 | 5.65 | 5.57 | 5.63 | 345.0M |
| 2025-01-20 | 5.62 | 5.67 | 5.59 | 5.61 | 323.4M |
| 2025-01-17 | 5.51 | 5.62 | 5.51 | 5.58 | 275.6M |
| 2025-01-16 | 5.54 | 5.63 | 5.50 | 5.54 | 506.8M |
| 2025-01-15 | 5.65 | 5.65 | 5.60 | 5.61 | 435.4M |
| 2025-01-14 | 5.48 | 5.68 | 5.46 | 5.66 | 501.6M |
| 2025-01-13 | 5.41 | 5.51 | 5.41 | 5.47 | 298.6M |
| 2025-01-10 | 5.54 | 5.59 | 5.46 | 5.46 | 231.4M |
| 2025-01-09 | 5.53 | 5.58 | 5.52 | 5.54 | 268.4M |
| 2025-01-08 | 5.55 | 5.59 | 5.41 | 5.55 | 423.7M |
| 2025-01-07 | 5.51 | 5.57 | 5.48 | 5.57 | 405.5M |
| 2025-01-06 | 5.52 | 5.57 | 5.47 | 5.51 | 330.2M |
| 2025-01-03 | 5.63 | 5.67 | 5.50 | 5.53 | 446.1M |
| 2025-01-02 | 5.81 | 5.81 | 5.58 | 5.64 | 435.2M |