9.51
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 | 7.48 | 7.58 | 7.32 | 7.32 | 29.9M |
| 2024-12-30 | 7.63 | 7.74 | 7.22 | 7.48 | 65.9M |
| 2024-12-27 | 7.72 | 8.11 | 7.70 | 8.02 | 33.2M |
| 2024-12-26 | 7.72 | 7.85 | 7.53 | 7.74 | 26.5M |
| 2024-12-25 | 8.25 | 8.27 | 7.56 | 7.73 | 40.1M |
| 2024-12-24 | 8.27 | 8.46 | 8.13 | 8.24 | 24.4M |
| 2024-12-23 | 8.70 | 8.80 | 8.25 | 8.26 | 39.8M |
| 2024-12-20 | 8.95 | 9.07 | 8.84 | 8.92 | 30.4M |
| 2024-12-19 | 8.60 | 9.00 | 8.57 | 8.95 | 37.0M |
| 2024-12-18 | 8.39 | 9.03 | 8.30 | 8.71 | 48.6M |
| 2024-12-17 | 8.54 | 8.71 | 8.35 | 8.36 | 28.9M |
| 2024-12-16 | 8.79 | 8.79 | 8.53 | 8.56 | 38.8M |
| 2024-12-13 | 9.20 | 9.32 | 8.94 | 8.95 | 40.0M |
| 2024-12-12 | 9.00 | 9.25 | 8.92 | 9.20 | 38.7M |
| 2024-12-11 | 8.98 | 9.25 | 8.87 | 9.12 | 41.4M |
| 2024-12-10 | 9.28 | 9.34 | 8.99 | 8.99 | 53.4M |
| 2024-12-09 | 9.40 | 9.40 | 8.88 | 8.99 | 57.0M |
| 2024-12-06 | 9.02 | 9.65 | 9.02 | 9.49 | 70.9M |
| 2024-12-05 | 8.94 | 9.04 | 8.80 | 9.02 | 32.6M |
| 2024-12-04 | 8.90 | 9.28 | 8.86 | 8.89 | 49.4M |
| 2024-12-03 | 9.08 | 9.47 | 9.00 | 9.07 | 63.0M |
| 2024-12-02 | 8.75 | 9.78 | 8.67 | 9.27 | 96.3M |
| 2024-11-29 | 8.60 | 9.10 | 8.43 | 8.89 | 87.7M |
| 2024-11-28 | 8.57 | 8.84 | 8.38 | 8.84 | 67.7M |
| 2024-11-27 | 8.05 | 8.05 | 7.74 | 8.04 | 38.0M |
| 2024-11-26 | 7.81 | 8.34 | 7.81 | 8.09 | 53.2M |
| 2024-11-25 | 7.70 | 7.98 | 7.66 | 7.86 | 53.3M |
| 2024-11-22 | 8.20 | 8.60 | 7.97 | 8.14 | 76.0M |
| 2024-11-21 | 7.98 | 8.29 | 7.91 | 8.07 | 56.9M |
| 2024-11-20 | 7.94 | 8.00 | 7.75 | 7.97 | 54.3M |
| 2024-11-19 | 7.85 | 8.20 | 7.41 | 8.09 | 88.5M |
| 2024-11-18 | 9.00 | 9.20 | 7.88 | 8.04 | 90.7M |
| 2024-11-15 | 8.67 | 8.98 | 8.32 | 8.71 | 66.4M |
| 2024-11-14 | 9.91 | 9.91 | 8.60 | 8.64 | 88.7M |
| 2024-11-13 | 9.78 | 10.06 | 9.23 | 9.54 | 74.3M |
| 2024-11-12 | 9.45 | 10.41 | 9.45 | 9.99 | 102.4M |
| 2024-11-11 | 8.90 | 9.60 | 8.90 | 9.48 | 85.3M |
| 2024-11-08 | 9.38 | 9.65 | 8.88 | 8.97 | 111.6M |
| 2024-11-07 | 8.60 | 9.39 | 8.60 | 9.39 | 79.6M |
| 2024-11-06 | 8.71 | 8.88 | 8.43 | 8.54 | 72.5M |
| 2024-11-05 | 8.42 | 8.95 | 8.38 | 8.69 | 90.0M |
| 2024-11-04 | 8.40 | 8.99 | 8.33 | 8.60 | 90.6M |
| 2024-11-01 | 10.00 | 10.22 | 8.85 | 8.85 | 157.1M |
| 2024-10-31 | 9.33 | 9.83 | 9.33 | 9.83 | 116.5M |
| 2024-10-30 | 9.38 | 9.57 | 8.93 | 8.94 | 148.1M |
| 2024-10-29 | 9.38 | 10.18 | 8.90 | 9.92 | 212.5M |
| 2024-10-28 | 8.79 | 9.66 | 8.40 | 9.25 | 222.7M |
| 2024-10-25 | 8.82 | 8.82 | 8.82 | 8.82 | 8.3M |
| 2024-10-24 | 7.47 | 8.02 | 7.47 | 8.02 | 36.6M |
| 2024-10-23 | 7.77 | 8.12 | 7.25 | 7.29 | 180.0M |
| 2024-10-22 | 6.88 | 7.63 | 6.88 | 7.63 | 68.7M |
| 2024-10-21 | 6.59 | 6.94 | 6.38 | 6.94 | 134.9M |
| 2024-10-18 | 5.74 | 6.31 | 5.70 | 6.31 | 66.6M |
| 2024-10-17 | 5.86 | 6.35 | 5.70 | 5.74 | 100.1M |
| 2024-10-16 | 5.80 | 6.06 | 5.70 | 5.98 | 90.0M |
| 2024-10-15 | 5.35 | 5.98 | 5.23 | 5.84 | 95.8M |
| 2024-10-14 | 5.64 | 5.65 | 5.26 | 5.47 | 64.7M |
| 2024-10-11 | 5.17 | 5.69 | 5.06 | 5.56 | 80.4M |
| 2024-10-10 | 4.89 | 5.42 | 4.82 | 5.21 | 82.6M |
| 2024-10-09 | 5.35 | 5.38 | 4.94 | 4.94 | 76.7M |
| 2024-10-08 | 6.10 | 6.11 | 5.23 | 5.49 | 122.5M |
| 2024-09-30 | 5.49 | 5.60 | 5.21 | 5.59 | 125.6M |
| 2024-09-27 | 4.75 | 5.13 | 4.70 | 5.13 | 79.1M |
| 2024-09-26 | 4.42 | 4.69 | 4.41 | 4.66 | 67.5M |
| 2024-09-25 | 4.37 | 4.56 | 4.36 | 4.38 | 49.2M |
| 2024-09-24 | 4.42 | 4.46 | 4.27 | 4.39 | 36.7M |
| 2024-09-23 | 4.34 | 4.41 | 4.31 | 4.34 | 32.3M |
| 2024-09-20 | 4.22 | 4.44 | 4.21 | 4.42 | 45.4M |
| 2024-09-19 | 4.30 | 4.39 | 4.22 | 4.28 | 38.2M |
| 2024-09-18 | 4.25 | 4.39 | 4.13 | 4.30 | 40.5M |
| 2024-09-13 | 4.20 | 4.38 | 4.17 | 4.33 | 59.3M |
| 2024-09-12 | 4.12 | 4.21 | 4.10 | 4.15 | 23.0M |
| 2024-09-11 | 4.14 | 4.17 | 4.08 | 4.11 | 17.1M |
| 2024-09-10 | 4.20 | 4.24 | 4.09 | 4.17 | 24.1M |
| 2024-09-09 | 4.08 | 4.31 | 4.03 | 4.20 | 37.4M |
| 2024-09-06 | 4.13 | 4.19 | 4.07 | 4.12 | 39.2M |
| 2024-09-05 | 4.25 | 4.38 | 4.12 | 4.21 | 55.8M |
| 2024-09-04 | 4.28 | 4.47 | 4.10 | 4.13 | 93.4M |
| 2024-09-03 | 3.79 | 4.17 | 3.79 | 4.17 | 38.1M |
| 2024-09-02 | 3.86 | 3.88 | 3.79 | 3.79 | 19.7M |
| 2024-08-30 | 3.78 | 3.97 | 3.78 | 3.89 | 33.2M |
| 2024-08-29 | 3.76 | 3.76 | 3.65 | 3.74 | 15.9M |
| 2024-08-28 | 3.77 | 3.80 | 3.74 | 3.77 | 13.3M |
| 2024-08-27 | 3.89 | 3.89 | 3.73 | 3.77 | 23.8M |
| 2024-08-26 | 3.88 | 4.02 | 3.85 | 3.90 | 27.0M |
| 2024-08-23 | 3.81 | 4.04 | 3.81 | 3.96 | 39.9M |
| 2024-08-22 | 3.83 | 3.92 | 3.73 | 3.86 | 27.1M |
| 2024-08-21 | 3.75 | 3.85 | 3.70 | 3.78 | 19.0M |
| 2024-08-20 | 3.76 | 3.79 | 3.69 | 3.70 | 11.6M |
| 2024-08-19 | 3.80 | 3.82 | 3.76 | 3.77 | 13.1M |
| 2024-08-16 | 3.88 | 3.90 | 3.82 | 3.84 | 15.8M |
| 2024-08-15 | 3.75 | 3.91 | 3.73 | 3.90 | 25.0M |
| 2024-08-14 | 3.77 | 3.81 | 3.73 | 3.77 | 11.2M |
| 2024-08-13 | 3.72 | 3.79 | 3.67 | 3.77 | 17.1M |
| 2024-08-12 | 3.82 | 3.85 | 3.69 | 3.72 | 28.2M |
| 2024-08-09 | 3.81 | 4.01 | 3.79 | 3.89 | 37.7M |
| 2024-08-08 | 3.92 | 4.01 | 3.83 | 3.87 | 36.7M |
| 2024-08-07 | 3.87 | 3.89 | 3.78 | 3.83 | 18.5M |
| 2024-08-06 | 3.83 | 3.97 | 3.83 | 3.87 | 32.2M |
| 2024-08-05 | 3.88 | 3.96 | 3.73 | 3.76 | 28.3M |
| 2024-08-02 | 3.81 | 4.07 | 3.81 | 3.95 | 37.9M |
| 2024-08-01 | 3.81 | 3.99 | 3.76 | 3.85 | 30.3M |
| 2024-07-31 | 3.75 | 3.84 | 3.70 | 3.82 | 24.7M |
| 2024-07-30 | 3.68 | 3.82 | 3.65 | 3.76 | 23.3M |
| 2024-07-29 | 3.71 | 3.72 | 3.62 | 3.68 | 13.0M |
| 2024-07-26 | 3.68 | 3.79 | 3.67 | 3.75 | 19.3M |
| 2024-07-25 | 3.56 | 3.64 | 3.52 | 3.62 | 14.0M |
| 2024-07-24 | 3.65 | 3.66 | 3.54 | 3.54 | 18.3M |
| 2024-07-23 | 3.58 | 3.86 | 3.58 | 3.66 | 34.0M |
| 2024-07-22 | 3.56 | 3.58 | 3.52 | 3.56 | 11.1M |
| 2024-07-19 | 3.60 | 3.61 | 3.54 | 3.60 | 12.5M |
| 2024-07-18 | 3.62 | 3.63 | 3.55 | 3.63 | 13.5M |
| 2024-07-17 | 3.61 | 3.71 | 3.61 | 3.63 | 16.5M |
| 2024-07-16 | 3.62 | 3.67 | 3.59 | 3.62 | 14.2M |
| 2024-07-15 | 3.71 | 3.73 | 3.64 | 3.66 | 15.7M |
| 2024-07-12 | 3.60 | 3.88 | 3.60 | 3.76 | 31.0M |
| 2024-07-11 | 3.59 | 3.64 | 3.55 | 3.61 | 13.0M |
| 2024-07-10 | 3.66 | 3.67 | 3.54 | 3.55 | 14.8M |
| 2024-07-09 | 3.63 | 3.71 | 3.51 | 3.69 | 17.4M |
| 2024-07-08 | 3.49 | 3.65 | 3.46 | 3.60 | 19.6M |
| 2024-07-05 | 3.65 | 3.71 | 3.59 | 3.71 | 12.1M |
| 2024-07-04 | 3.79 | 3.80 | 3.63 | 3.66 | 18.9M |
| 2024-07-03 | 3.80 | 3.87 | 3.74 | 3.76 | 19.1M |
| 2024-07-02 | 3.86 | 3.93 | 3.81 | 3.84 | 22.3M |
| 2024-07-01 | 3.82 | 3.92 | 3.78 | 3.90 | 27.2M |
| 2024-06-28 | 3.75 | 3.96 | 3.71 | 3.88 | 32.3M |
| 2024-06-27 | 3.78 | 3.83 | 3.72 | 3.73 | 19.3M |
| 2024-06-26 | 3.77 | 3.88 | 3.74 | 3.83 | 22.0M |
| 2024-06-25 | 3.76 | 3.90 | 3.73 | 3.79 | 33.3M |
| 2024-06-24 | 3.64 | 3.98 | 3.56 | 3.81 | 42.8M |
| 2024-06-21 | 3.69 | 3.80 | 3.66 | 3.70 | 29.3M |
| 2024-06-20 | 3.66 | 3.88 | 3.62 | 3.78 | 53.1M |
| 2024-06-19 | 3.69 | 3.73 | 3.54 | 3.57 | 30.0M |
| 2024-06-18 | 3.46 | 3.79 | 3.46 | 3.67 | 47.9M |
| 2024-06-17 | 3.43 | 3.69 | 3.42 | 3.45 | 40.9M |
| 2024-06-14 | 3.39 | 3.46 | 3.36 | 3.40 | 19.2M |
| 2024-06-13 | 3.51 | 3.52 | 3.38 | 3.40 | 16.2M |
| 2024-06-12 | 3.47 | 3.52 | 3.45 | 3.47 | 13.3M |
| 2024-06-11 | 3.55 | 3.57 | 3.45 | 3.50 | 13.4M |
| 2024-06-07 | 3.43 | 3.60 | 3.43 | 3.59 | 19.7M |
| 2024-06-06 | 3.56 | 3.61 | 3.38 | 3.43 | 19.1M |
| 2024-06-05 | 3.69 | 3.69 | 3.56 | 3.56 | 15.4M |
| 2024-06-04 | 3.60 | 3.72 | 3.58 | 3.71 | 16.8M |
| 2024-06-03 | 3.77 | 3.79 | 3.61 | 3.64 | 19.1M |
| 2024-05-31 | 3.77 | 3.83 | 3.76 | 3.81 | 14.5M |
| 2024-05-30 | 3.82 | 3.85 | 3.76 | 3.78 | 21.2M |
| 2024-05-29 | 3.96 | 4.04 | 3.87 | 3.92 | 22.9M |
| 2024-05-28 | 4.00 | 4.05 | 3.85 | 3.87 | 20.5M |
| 2024-05-27 | 4.02 | 4.04 | 3.90 | 3.98 | 19.6M |
| 2024-05-24 | 4.08 | 4.12 | 4.01 | 4.03 | 19.7M |
| 2024-05-23 | 4.19 | 4.25 | 4.09 | 4.14 | 30.9M |
| 2024-05-22 | 4.21 | 4.36 | 4.20 | 4.25 | 44.9M |
| 2024-05-21 | 4.14 | 4.27 | 4.12 | 4.19 | 27.6M |
| 2024-05-20 | 4.21 | 4.27 | 4.16 | 4.18 | 42.5M |
| 2024-05-17 | 4.12 | 4.33 | 4.03 | 4.32 | 61.3M |
| 2024-05-16 | 3.96 | 4.12 | 3.93 | 4.06 | 35.3M |
| 2024-05-15 | 3.93 | 4.02 | 3.89 | 3.96 | 23.8M |
| 2024-05-14 | 3.86 | 3.95 | 3.83 | 3.92 | 17.0M |
| 2024-05-13 | 3.85 | 3.89 | 3.81 | 3.86 | 15.0M |
| 2024-05-10 | 3.82 | 3.96 | 3.80 | 3.94 | 28.3M |
| 2024-05-09 | 3.77 | 3.87 | 3.77 | 3.83 | 14.1M |
| 2024-05-08 | 3.85 | 3.87 | 3.78 | 3.79 | 14.1M |
| 2024-05-07 | 3.88 | 3.95 | 3.79 | 3.90 | 22.7M |
| 2024-05-06 | 3.96 | 4.01 | 3.86 | 3.87 | 23.2M |
| 2024-04-30 | 3.92 | 3.92 | 3.80 | 3.87 | 21.2M |
| 2024-04-29 | 3.63 | 3.94 | 3.61 | 3.92 | 39.0M |
| 2024-04-26 | 3.55 | 3.67 | 3.48 | 3.67 | 25.3M |
| 2024-04-25 | 3.53 | 3.61 | 3.52 | 3.54 | 11.1M |
| 2024-04-24 | 3.52 | 3.56 | 3.48 | 3.56 | 12.8M |
| 2024-04-23 | 3.49 | 3.60 | 3.49 | 3.54 | 13.6M |
| 2024-04-22 | 3.48 | 3.53 | 3.43 | 3.48 | 12.5M |
| 2024-04-19 | 3.46 | 3.54 | 3.43 | 3.51 | 12.7M |
| 2024-04-18 | 3.54 | 3.55 | 3.48 | 3.49 | 11.3M |
| 2024-04-17 | 3.49 | 3.59 | 3.48 | 3.56 | 12.9M |
| 2024-04-16 | 3.57 | 3.61 | 3.48 | 3.49 | 15.1M |
| 2024-04-15 | 3.70 | 3.73 | 3.46 | 3.62 | 20.1M |
| 2024-04-12 | 3.76 | 3.79 | 3.66 | 3.68 | 14.5M |
| 2024-04-11 | 3.78 | 3.84 | 3.74 | 3.79 | 14.7M |
| 2024-04-10 | 3.80 | 4.02 | 3.79 | 3.85 | 30.6M |
| 2024-04-09 | 3.76 | 3.82 | 3.76 | 3.81 | 8.8M |
| 2024-04-08 | 3.85 | 3.86 | 3.75 | 3.76 | 13.9M |
| 2024-04-03 | 3.91 | 3.94 | 3.86 | 3.87 | 11.5M |
| 2024-04-02 | 3.98 | 3.98 | 3.91 | 3.93 | 15.1M |
| 2024-04-01 | 3.98 | 4.02 | 3.92 | 3.97 | 17.4M |
| 2024-03-29 | 3.91 | 4.02 | 3.89 | 3.95 | 19.4M |
| 2024-03-28 | 3.80 | 3.92 | 3.80 | 3.88 | 15.7M |
| 2024-03-27 | 3.93 | 3.93 | 3.83 | 3.84 | 18.2M |
| 2024-03-26 | 3.86 | 3.99 | 3.84 | 3.96 | 21.9M |
| 2024-03-25 | 3.90 | 4.00 | 3.84 | 3.87 | 20.6M |
| 2024-03-22 | 4.00 | 4.00 | 3.88 | 3.94 | 19.5M |
| 2024-03-21 | 3.98 | 4.04 | 3.97 | 4.00 | 19.1M |
| 2024-03-20 | 3.97 | 3.99 | 3.94 | 3.99 | 12.2M |
| 2024-03-19 | 4.01 | 4.02 | 3.97 | 3.97 | 16.6M |
| 2024-03-18 | 4.01 | 4.03 | 3.97 | 4.02 | 17.7M |
| 2024-03-15 | 3.99 | 4.02 | 3.97 | 4.01 | 12.3M |
| 2024-03-14 | 4.00 | 4.04 | 3.96 | 4.00 | 17.1M |
| 2024-03-13 | 4.10 | 4.10 | 3.98 | 4.00 | 24.4M |
| 2024-03-12 | 3.99 | 4.15 | 3.97 | 4.11 | 38.2M |
| 2024-03-11 | 3.96 | 4.00 | 3.94 | 4.00 | 16.9M |
| 2024-03-08 | 3.98 | 3.98 | 3.91 | 3.96 | 13.1M |
| 2024-03-07 | 3.96 | 4.01 | 3.92 | 3.98 | 18.1M |
| 2024-03-06 | 3.94 | 4.00 | 3.90 | 3.94 | 14.1M |
| 2024-03-05 | 3.98 | 3.98 | 3.88 | 3.96 | 24.4M |
| 2024-03-04 | 4.08 | 4.09 | 3.99 | 4.01 | 28.8M |
| 2024-03-01 | 4.07 | 4.25 | 4.03 | 4.15 | 34.2M |
| 2024-02-29 | 3.98 | 4.06 | 3.95 | 4.06 | 24.0M |
| 2024-02-28 | 4.14 | 4.22 | 3.98 | 3.99 | 37.7M |
| 2024-02-27 | 4.03 | 4.14 | 4.01 | 4.13 | 24.1M |
| 2024-02-26 | 4.06 | 4.10 | 4.00 | 4.03 | 20.7M |
| 2024-02-23 | 4.03 | 4.07 | 4.00 | 4.07 | 22.7M |
| 2024-02-22 | 4.03 | 4.07 | 3.96 | 4.03 | 24.5M |
| 2024-02-21 | 3.95 | 4.15 | 3.94 | 4.04 | 29.8M |
| 2024-02-20 | 3.95 | 4.00 | 3.92 | 4.00 | 19.8M |
| 2024-02-19 | 4.03 | 4.04 | 3.94 | 3.99 | 29.2M |
| 2024-02-08 | 3.90 | 4.10 | 3.87 | 4.05 | 37.1M |
| 2024-02-07 | 3.72 | 3.86 | 3.68 | 3.78 | 27.0M |
| 2024-02-06 | 3.52 | 3.76 | 3.29 | 3.72 | 34.8M |
| 2024-02-05 | 3.93 | 3.94 | 3.56 | 3.57 | 48.1M |
| 2024-02-02 | 3.90 | 4.22 | 3.81 | 3.95 | 43.7M |
| 2024-02-01 | 4.13 | 4.19 | 3.75 | 3.93 | 55.4M |
| 2024-01-31 | 4.35 | 4.43 | 4.16 | 4.17 | 49.0M |
| 2024-01-30 | 4.57 | 4.90 | 4.48 | 4.49 | 70.1M |
| 2024-01-29 | 4.80 | 5.18 | 4.71 | 4.73 | 103.9M |
| 2024-01-26 | 4.60 | 4.87 | 4.58 | 4.71 | 58.4M |
| 2024-01-25 | 4.47 | 4.65 | 4.43 | 4.65 | 51.5M |
| 2024-01-24 | 4.24 | 4.55 | 4.24 | 4.48 | 55.5M |
| 2024-01-23 | 4.18 | 4.26 | 4.08 | 4.23 | 21.7M |
| 2024-01-22 | 4.32 | 4.52 | 4.14 | 4.18 | 36.5M |
| 2024-01-19 | 4.37 | 4.51 | 4.30 | 4.40 | 30.4M |
| 2024-01-18 | 4.37 | 4.39 | 4.16 | 4.33 | 34.2M |
| 2024-01-17 | 4.45 | 4.54 | 4.42 | 4.45 | 27.8M |
| 2024-01-16 | 4.53 | 4.56 | 4.37 | 4.45 | 22.2M |
| 2024-01-15 | 4.44 | 4.54 | 4.41 | 4.51 | 20.6M |
| 2024-01-12 | 4.50 | 4.54 | 4.46 | 4.46 | 17.1M |
| 2024-01-11 | 4.39 | 4.60 | 4.38 | 4.52 | 34.1M |
| 2024-01-10 | 4.40 | 4.44 | 4.35 | 4.37 | 16.8M |
| 2024-01-09 | 4.47 | 4.48 | 4.35 | 4.41 | 25.7M |
| 2024-01-08 | 4.66 | 4.74 | 4.42 | 4.44 | 39.3M |
| 2024-01-05 | 4.48 | 4.63 | 4.47 | 4.52 | 35.3M |
| 2024-01-04 | 4.50 | 4.52 | 4.43 | 4.45 | 17.2M |
| 2024-01-03 | 4.46 | 4.55 | 4.44 | 4.51 | 17.7M |
| 2024-01-02 | 4.58 | 4.60 | 4.45 | 4.47 | 26.2M |