3.66
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 10.92 | 11.42 | 10.67 | 10.83 | 6.7M |
| 2022-12-29 | 10.58 | 10.75 | 10.50 | 10.75 | 0.8M |
| 2022-12-28 | 10.75 | 10.75 | 10.42 | 10.50 | 2.0M |
| 2022-12-27 | 10.75 | 10.83 | 10.58 | 10.67 | 1.2M |
| 2022-12-26 | 10.67 | 10.92 | 10.58 | 10.67 | 1.4M |
| 2022-12-23 | 10.67 | 10.83 | 10.42 | 10.67 | 2.3M |
| 2022-12-22 | 10.83 | 10.83 | 10.58 | 10.67 | 2.1M |
| 2022-12-21 | 10.75 | 11.00 | 10.75 | 10.83 | 2.0M |
| 2022-12-20 | 11.00 | 11.17 | 10.75 | 10.75 | 2.7M |
| 2022-12-19 | 11.25 | 11.33 | 10.75 | 11.08 | 3.3M |
| 2022-12-16 | 11.50 | 11.50 | 11.00 | 11.17 | 3.4M |
| 2022-12-15 | 11.67 | 11.75 | 11.25 | 11.50 | 3.0M |
| 2022-12-14 | 11.67 | 11.92 | 11.33 | 11.50 | 2.9M |
| 2022-12-13 | 12.17 | 12.17 | 11.58 | 11.58 | 2.1M |
| 2022-12-09 | 12.33 | 12.50 | 11.92 | 11.92 | 4.6M |
| 2022-12-08 | 12.33 | 12.83 | 12.33 | 12.33 | 6.1M |
| 2022-12-07 | 12.08 | 12.42 | 11.92 | 12.33 | 4.0M |
| 2022-12-06 | 12.58 | 12.58 | 12.08 | 12.17 | 4.6M |
| 2022-12-02 | 12.08 | 12.75 | 12.08 | 12.50 | 6.7M |
| 2022-12-01 | 11.67 | 12.17 | 11.67 | 12.17 | 6.0M |
| 2022-11-30 | 11.75 | 12.08 | 11.50 | 11.58 | 5.9M |
| 2022-11-29 | 11.17 | 11.83 | 11.17 | 11.67 | 14.1M |
| 2022-11-28 | 12.00 | 12.00 | 10.50 | 11.08 | 18.0M |
| 2022-11-25 | 11.92 | 12.42 | 11.92 | 12.08 | 5.4M |
| 2022-11-24 | 13.33 | 13.42 | 11.75 | 12.33 | 16.5M |
| 2022-11-23 | 13.58 | 13.75 | 13.33 | 13.33 | 6.0M |
| 2022-11-22 | 13.92 | 14.25 | 13.08 | 13.58 | 8.3M |
| 2022-11-21 | 13.83 | 13.92 | 13.58 | 13.75 | 1.3M |
| 2022-11-18 | 13.75 | 14.00 | 13.75 | 13.83 | 1.4M |
| 2022-11-17 | 13.92 | 13.92 | 13.58 | 13.92 | 2.2M |
| 2022-11-16 | 13.75 | 13.83 | 13.33 | 13.75 | 4.0M |
| 2022-11-15 | 14.75 | 14.75 | 13.42 | 13.92 | 14.4M |
| 2022-11-14 | 14.92 | 15.00 | 14.33 | 14.75 | 9.7M |
| 2022-11-11 | 14.92 | 15.00 | 14.50 | 14.83 | 5.1M |
| 2022-11-10 | 14.92 | 14.92 | 13.67 | 14.67 | 14.0M |
| 2022-11-09 | 15.00 | 15.17 | 14.83 | 15.00 | 4.9M |
| 2022-11-08 | 15.00 | 15.17 | 14.58 | 15.08 | 8.3M |
| 2022-11-07 | 14.08 | 15.00 | 14.00 | 14.92 | 13.5M |
| 2022-11-04 | 13.67 | 14.00 | 13.67 | 13.92 | 3.8M |
| 2022-11-03 | 13.75 | 13.75 | 13.50 | 13.75 | 1.5M |
| 2022-11-02 | 13.83 | 13.83 | 13.58 | 13.75 | 1.2M |
| 2022-11-01 | 13.75 | 13.92 | 13.42 | 13.75 | 3.2M |
| 2022-10-31 | 14.17 | 14.25 | 13.67 | 14.00 | 5.1M |
| 2022-10-28 | 13.67 | 14.25 | 13.58 | 14.08 | 5.8M |
| 2022-10-27 | 13.83 | 14.08 | 13.25 | 13.75 | 10.5M |
| 2022-10-26 | 15.25 | 15.33 | 12.75 | 13.75 | 26.5M |
| 2022-10-25 | 15.17 | 15.58 | 14.75 | 15.17 | 12.0M |
| 2022-10-21 | 14.58 | 14.92 | 14.42 | 14.92 | 7.3M |
| 2022-10-20 | 14.67 | 14.75 | 14.25 | 14.58 | 8.6M |
| 2022-10-19 | 14.17 | 14.75 | 14.00 | 14.58 | 14.8M |
| 2022-10-18 | 13.08 | 14.50 | 13.00 | 14.17 | 19.8M |
| 2022-10-17 | 12.83 | 13.00 | 12.50 | 13.00 | 10.8M |
| 2022-10-12 | 12.50 | 12.92 | 12.42 | 12.83 | 9.7M |
| 2022-10-11 | 12.67 | 12.67 | 12.25 | 12.50 | 13.1M |
| 2022-10-10 | 12.50 | 12.67 | 12.08 | 12.58 | 14.5M |
| 2022-10-07 | 11.83 | 12.42 | 11.75 | 12.42 | 14.4M |
| 2022-10-06 | 12.00 | 12.25 | 11.50 | 11.83 | 13.1M |
| 2022-10-05 | 11.08 | 12.08 | 11.08 | 11.83 | 22.8M |
| 2022-10-04 | 10.58 | 11.08 | 10.33 | 10.92 | 7.4M |
| 2022-10-03 | 10.92 | 11.08 | 10.08 | 10.50 | 11.0M |
| 2022-09-30 | 10.83 | 11.17 | 10.75 | 11.00 | 4.4M |
| 2022-09-29 | 11.17 | 11.33 | 10.67 | 11.00 | 11.8M |
| 2022-09-28 | 10.67 | 11.42 | 10.25 | 11.17 | 13.3M |
| 2022-09-27 | 11.83 | 12.00 | 10.67 | 10.75 | 25.9M |
| 2022-09-26 | 11.92 | 12.33 | 11.42 | 12.00 | 23.0M |
| 2022-09-23 | 11.92 | 12.67 | 11.17 | 11.83 | 65.5M |
| 2022-09-22 | 9.92 | 11.50 | 9.92 | 11.25 | 59.4M |
| 2022-09-21 | 9.50 | 10.17 | 9.50 | 10.00 | 12.3M |
| 2022-09-20 | 10.67 | 10.83 | 9.42 | 9.92 | 35.6M |
| 2022-09-19 | 9.83 | 10.83 | 9.67 | 10.67 | 103.9M |
| 2022-09-16 | 8.25 | 9.50 | 8.04 | 9.25 | 78.3M |
| 2022-09-15 | 8.33 | 8.58 | 8.04 | 8.25 | 40.1M |
| 2022-09-14 | 7.33 | 8.21 | 7.33 | 8.21 | 57.1M |
| 2022-09-13 | 7.46 | 7.88 | 7.29 | 7.54 | 38.2M |
| 2022-09-12 | 6.63 | 7.67 | 6.63 | 7.54 | 75.7M |
| 2022-09-09 | 6.63 | 6.92 | 6.46 | 6.67 | 30.6M |
| 2022-09-08 | 6.92 | 7.00 | 6.29 | 6.67 | 40.5M |
| 2022-09-07 | 6.04 | 7.00 | 5.71 | 6.83 | 96.3M |
| 2022-09-06 | 4.71 | 6.04 | 4.71 | 6.04 | 190.8M |
| 2022-09-05 | 4.54 | 5.00 | 4.50 | 4.67 | 78.8M |
| 2022-09-02 | 4.38 | 4.42 | 4.25 | 4.25 | 4.0M |
| 2022-09-01 | 4.25 | 4.50 | 4.25 | 4.38 | 14.0M |
| 2022-08-31 | 4.33 | 4.38 | 4.25 | 4.25 | 3.1M |
| 2022-08-30 | 4.38 | 4.42 | 4.33 | 4.33 | 1.9M |
| 2022-08-29 | 4.38 | 4.42 | 4.21 | 4.38 | 9.6M |
| 2022-08-26 | 4.63 | 4.67 | 4.46 | 4.46 | 7.9M |
| 2022-08-25 | 4.42 | 4.67 | 4.42 | 4.63 | 13.8M |
| 2022-08-24 | 4.54 | 4.54 | 4.38 | 4.42 | 2.9M |
| 2022-08-23 | 4.38 | 4.54 | 4.29 | 4.50 | 5.9M |
| 2022-08-22 | 4.46 | 4.58 | 4.38 | 4.38 | 3.4M |
| 2022-08-19 | 4.67 | 4.67 | 4.46 | 4.50 | 8.2M |
| 2022-08-18 | 4.71 | 4.83 | 4.54 | 4.58 | 10.6M |
| 2022-08-17 | 4.58 | 4.75 | 4.58 | 4.67 | 7.0M |
| 2022-08-16 | 4.79 | 4.79 | 4.50 | 4.54 | 10.3M |
| 2022-08-15 | 4.88 | 4.88 | 4.71 | 4.79 | 5.6M |
| 2022-08-11 | 4.88 | 5.00 | 4.83 | 4.83 | 12.6M |
| 2022-08-10 | 5.21 | 5.25 | 5.08 | 5.08 | 6.2M |
| 2022-08-09 | 5.38 | 5.42 | 5.21 | 5.21 | 10.0M |
| 2022-08-08 | 5.33 | 5.58 | 5.29 | 5.38 | 23.7M |
| 2022-08-05 | 5.25 | 5.33 | 5.21 | 5.29 | 5.2M |
| 2022-08-04 | 5.13 | 5.54 | 5.13 | 5.29 | 28.1M |
| 2022-08-03 | 5.21 | 5.25 | 5.00 | 5.08 | 7.3M |
| 2022-08-02 | 5.21 | 5.25 | 5.13 | 5.17 | 3.8M |
| 2022-08-01 | 5.21 | 5.42 | 5.17 | 5.21 | 13.6M |
| 2022-07-27 | 5.08 | 5.33 | 5.04 | 5.21 | 13.0M |
| 2022-07-26 | 5.13 | 5.17 | 5.04 | 5.04 | 2.4M |
| 2022-07-25 | 5.00 | 5.17 | 5.00 | 5.13 | 5.1M |
| 2022-07-22 | 5.08 | 5.25 | 5.00 | 5.00 | 6.9M |
| 2022-07-21 | 5.08 | 5.17 | 5.00 | 5.04 | 3.8M |
| 2022-07-20 | 5.08 | 5.17 | 5.00 | 5.08 | 4.2M |
| 2022-07-19 | 5.08 | 5.08 | 4.92 | 5.00 | 3.1M |
| 2022-07-18 | 4.92 | 5.17 | 4.88 | 5.08 | 7.3M |
| 2022-07-15 | 5.17 | 5.21 | 4.79 | 4.79 | 9.3M |
| 2022-07-14 | 5.21 | 5.50 | 5.08 | 5.17 | 9.1M |
| 2022-07-12 | 5.17 | 5.33 | 5.13 | 5.17 | 3.2M |
| 2022-07-11 | 5.17 | 5.33 | 5.08 | 5.21 | 5.6M |
| 2022-07-08 | 5.25 | 5.33 | 5.08 | 5.08 | 2.8M |
| 2022-07-07 | 5.04 | 5.25 | 5.04 | 5.21 | 3.6M |
| 2022-07-06 | 4.88 | 5.21 | 4.88 | 5.04 | 7.8M |
| 2022-07-05 | 5.42 | 5.42 | 4.92 | 4.96 | 9.4M |
| 2022-07-04 | 5.38 | 5.50 | 5.29 | 5.33 | 5.6M |
| 2022-07-01 | 5.33 | 5.50 | 5.25 | 5.42 | 4.7M |
| 2022-06-30 | 5.58 | 5.58 | 5.29 | 5.29 | 8.1M |
| 2022-06-29 | 5.54 | 5.67 | 5.50 | 5.54 | 6.3M |
| 2022-06-28 | 5.54 | 5.92 | 5.50 | 5.58 | 21.6M |
| 2022-06-27 | 5.54 | 5.67 | 5.42 | 5.58 | 7.8M |
| 2022-06-24 | 5.63 | 5.75 | 5.42 | 5.50 | 6.6M |
| 2022-06-23 | 5.54 | 5.88 | 5.50 | 5.54 | 16.9M |
| 2022-06-22 | 5.67 | 5.83 | 5.42 | 5.50 | 23.8M |
| 2022-06-21 | 5.42 | 6.04 | 5.42 | 5.75 | 37.4M |
| 2022-06-20 | 5.42 | 5.54 | 5.21 | 5.33 | 18.6M |
| 2022-06-17 | 5.25 | 5.63 | 5.17 | 5.54 | 29.5M |
| 2022-06-16 | 5.79 | 5.88 | 5.25 | 5.25 | 25.3M |
| 2022-06-15 | 6.21 | 6.21 | 5.25 | 5.67 | 89.7M |
| 2022-06-14 | 6.63 | 6.92 | 6.08 | 6.21 | 30.9M |
| 2022-06-13 | 7.83 | 7.83 | 6.79 | 6.88 | 23.1M |
| 2022-06-10 | 7.92 | 8.08 | 7.88 | 8.00 | 6.6M |
| 2022-06-09 | 8.67 | 8.83 | 7.83 | 7.96 | 29.8M |
| 2022-06-08 | 8.21 | 8.42 | 8.21 | 8.29 | 10.7M |
| 2022-06-07 | 8.33 | 8.33 | 8.17 | 8.17 | 8.8M |
| 2022-06-06 | 8.25 | 8.42 | 8.08 | 8.33 | 8.7M |
| 2022-06-02 | 8.29 | 8.42 | 8.08 | 8.17 | 9.1M |
| 2022-06-01 | 8.50 | 8.67 | 8.21 | 8.25 | 24.1M |
| 2022-05-31 | 8.33 | 9.00 | 8.29 | 8.67 | 25.0M |
| 2022-05-30 | 8.50 | 8.58 | 8.29 | 8.33 | 7.7M |
| 2022-05-27 | 8.75 | 8.92 | 8.17 | 8.29 | 21.4M |
| 2022-05-26 | 9.08 | 9.17 | 8.58 | 8.58 | 32.1M |
| 2022-05-25 | 8.67 | 9.50 | 8.50 | 8.92 | 91.6M |
| 2022-05-24 | 7.71 | 8.58 | 7.38 | 8.50 | 66.9M |
| 2022-05-23 | 7.75 | 7.92 | 7.58 | 7.58 | 8.5M |
| 2022-05-20 | 7.88 | 8.04 | 7.71 | 7.71 | 7.2M |
| 2022-05-19 | 7.67 | 7.88 | 7.50 | 7.75 | 6.5M |
| 2022-05-18 | 8.17 | 8.21 | 7.88 | 8.00 | 5.0M |
| 2022-05-17 | 7.96 | 8.42 | 7.79 | 7.96 | 18.5M |
| 2022-05-13 | 7.79 | 8.67 | 7.71 | 7.92 | 35.9M |
| 2022-05-12 | 8.21 | 8.21 | 7.58 | 7.71 | 11.2M |
| 2022-05-11 | 8.42 | 8.42 | 8.00 | 8.21 | 5.9M |
| 2022-05-10 | 7.50 | 8.58 | 7.50 | 8.29 | 12.1M |
| 2022-05-09 | 8.29 | 8.29 | 7.63 | 7.67 | 6.4M |
| 2022-05-06 | 8.17 | 8.67 | 7.21 | 8.25 | 24.7M |
| 2022-05-05 | 9.50 | 9.67 | 8.83 | 9.17 | 6.4M |
| 2022-05-03 | 9.92 | 10.17 | 9.17 | 9.67 | 18.5M |
| 2022-04-29 | 9.75 | 10.08 | 9.67 | 9.83 | 9.2M |
| 2022-04-28 | 9.75 | 10.00 | 9.33 | 9.83 | 16.0M |
| 2022-04-27 | 8.92 | 9.50 | 8.33 | 9.42 | 17.6M |
| 2022-04-26 | 9.75 | 9.83 | 7.00 | 9.00 | 60.4M |
| 2022-04-25 | 9.67 | 10.25 | 9.42 | 9.58 | 23.5M |
| 2022-04-21 | 8.29 | 10.08 | 8.29 | 9.92 | 54.1M |
| 2022-04-20 | 8.08 | 8.50 | 8.00 | 8.21 | 17.8M |
| 2022-04-19 | 7.75 | 9.50 | 7.21 | 8.21 | 99.9M |
| 2022-04-18 | 5.79 | 7.42 | 5.71 | 7.42 | 112.0M |
| 2022-04-12 | 5.17 | 5.83 | 5.17 | 5.71 | 42.3M |
| 2022-04-11 | 5.25 | 5.54 | 5.13 | 5.29 | 16.9M |
| 2022-04-08 | 5.25 | 5.38 | 4.63 | 5.38 | 38.3M |
| 2022-04-07 | 5.50 | 5.67 | 5.25 | 5.38 | 18.8M |
| 2022-04-05 | 5.58 | 5.75 | 5.50 | 5.58 | 34.1M |
| 2022-04-04 | 5.54 | 5.79 | 5.25 | 5.67 | 70.5M |
| 2022-04-01 | 5.17 | 5.96 | 5.17 | 5.50 | 390.2M |
| 2022-03-31 | 3.80 | 4.79 | 3.77 | 4.79 | 442.6M |
| 2022-03-30 | 3.68 | 4.03 | 3.55 | 3.72 | 676.0M |
| 2022-03-29 | 2.82 | 3.63 | 2.75 | 3.63 | 559.5M |
| 2022-03-28 | 2.63 | 2.82 | 2.62 | 2.80 | 80.0M |
| 2022-03-25 | 2.65 | 2.67 | 2.58 | 2.62 | 18.0M |
| 2022-03-24 | 2.70 | 2.72 | 2.62 | 2.65 | 74.8M |
| 2022-03-23 | 2.60 | 2.78 | 2.58 | 2.78 | 139.0M |
| 2022-03-22 | 2.60 | 2.62 | 2.57 | 2.60 | 6.2M |
| 2022-03-21 | 2.65 | 2.70 | 2.57 | 2.58 | 21.9M |
| 2022-03-18 | 2.52 | 2.65 | 2.50 | 2.60 | 39.0M |
| 2022-03-17 | 2.57 | 2.57 | 2.52 | 2.52 | 9.5M |
| 2022-03-16 | 2.52 | 2.60 | 2.52 | 2.55 | 11.4M |
| 2022-03-15 | 2.55 | 2.60 | 2.47 | 2.48 | 22.4M |
| 2022-03-14 | 2.67 | 2.70 | 2.57 | 2.57 | 78.2M |
| 2022-03-11 | 2.45 | 2.58 | 2.43 | 2.58 | 23.4M |
| 2022-03-10 | 2.47 | 2.50 | 2.43 | 2.43 | 4.8M |
| 2022-03-09 | 2.38 | 2.43 | 2.33 | 2.42 | 3.0M |
| 2022-03-08 | 2.42 | 2.45 | 2.27 | 2.38 | 12.9M |
| 2022-03-07 | 2.47 | 2.47 | 2.40 | 2.42 | 9.4M |
| 2022-03-04 | 2.45 | 2.52 | 2.45 | 2.48 | 4.5M |
| 2022-03-03 | 2.47 | 2.50 | 2.47 | 2.47 | 1.6M |
| 2022-03-02 | 2.52 | 2.52 | 2.43 | 2.45 | 5.0M |
| 2022-03-01 | 2.50 | 2.55 | 2.48 | 2.52 | 4.7M |
| 2022-02-28 | 2.48 | 2.52 | 2.43 | 2.48 | 8.3M |
| 2022-02-25 | 2.43 | 2.50 | 2.42 | 2.47 | 4.4M |
| 2022-02-24 | 2.47 | 2.53 | 2.40 | 2.40 | 10.0M |
| 2022-02-23 | 2.47 | 2.48 | 2.45 | 2.48 | 2.1M |
| 2022-02-22 | 2.43 | 2.47 | 2.42 | 2.47 | 2.3M |
| 2022-02-21 | 2.53 | 2.53 | 2.47 | 2.47 | 4.3M |
| 2022-02-18 | 2.47 | 2.55 | 2.43 | 2.53 | 9.6M |
| 2022-02-17 | 2.45 | 2.48 | 2.43 | 2.47 | 2.3M |
| 2022-02-15 | 2.45 | 2.48 | 2.38 | 2.43 | 6.8M |
| 2022-02-14 | 2.45 | 2.45 | 2.40 | 2.45 | 4.2M |
| 2022-02-11 | 2.42 | 2.48 | 2.40 | 2.45 | 4.4M |
| 2022-02-10 | 2.50 | 2.50 | 2.45 | 2.45 | 4.9M |
| 2022-02-09 | 2.60 | 2.60 | 2.45 | 2.47 | 21.3M |
| 2022-02-08 | 2.58 | 2.65 | 2.58 | 2.60 | 13.5M |
| 2022-02-07 | 2.65 | 2.65 | 2.57 | 2.58 | 14.7M |
| 2022-02-04 | 2.58 | 2.68 | 2.58 | 2.62 | 36.6M |
| 2022-02-03 | 2.62 | 2.62 | 2.55 | 2.57 | 10.1M |
| 2022-02-02 | 2.65 | 2.65 | 2.57 | 2.62 | 13.4M |
| 2022-02-01 | 2.57 | 2.67 | 2.57 | 2.67 | 35.2M |
| 2022-01-31 | 2.58 | 2.60 | 2.55 | 2.55 | 6.3M |
| 2022-01-28 | 2.57 | 2.65 | 2.55 | 2.57 | 29.9M |
| 2022-01-27 | 2.57 | 2.63 | 2.53 | 2.55 | 77.6M |
| 2022-01-26 | 2.40 | 2.53 | 2.38 | 2.53 | 20.4M |
| 2022-01-25 | 2.42 | 2.43 | 2.32 | 2.35 | 6.6M |
| 2022-01-24 | 2.42 | 2.45 | 2.42 | 2.42 | 2.0M |
| 2022-01-21 | 2.47 | 2.47 | 2.42 | 2.43 | 4.6M |
| 2022-01-20 | 2.50 | 2.52 | 2.47 | 2.47 | 3.4M |
| 2022-01-19 | 2.48 | 2.50 | 2.43 | 2.47 | 5.8M |
| 2022-01-18 | 2.52 | 2.55 | 2.48 | 2.48 | 5.0M |
| 2022-01-17 | 2.52 | 2.55 | 2.50 | 2.53 | 3.4M |
| 2022-01-14 | 2.58 | 2.60 | 2.53 | 2.53 | 3.7M |
| 2022-01-13 | 2.57 | 2.58 | 2.55 | 2.57 | 4.9M |
| 2022-01-12 | 2.58 | 2.62 | 2.53 | 2.55 | 12.5M |
| 2022-01-11 | 2.48 | 2.63 | 2.48 | 2.58 | 22.2M |
| 2022-01-10 | 2.52 | 2.52 | 2.48 | 2.48 | 3.1M |
| 2022-01-07 | 2.48 | 2.52 | 2.48 | 2.50 | 3.8M |
| 2022-01-06 | 2.53 | 2.55 | 2.48 | 2.48 | 6.4M |
| 2022-01-05 | 2.55 | 2.57 | 2.53 | 2.55 | 4.9M |
| 2022-01-04 | 2.53 | 2.60 | 2.53 | 2.53 | 10.1M |