1.76
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 | 1.60 | 1.66 | 1.58 | 1.61 | 64.6M |
| 2024-12-30 | 1.53 | 1.60 | 1.53 | 1.60 | 66.2M |
| 2024-12-27 | 1.52 | 1.58 | 1.52 | 1.52 | 102.8M |
| 2024-12-26 | 1.60 | 1.61 | 1.60 | 1.60 | 41.8M |
| 2024-12-25 | 1.73 | 1.74 | 1.65 | 1.68 | 29.2M |
| 2024-12-24 | 1.73 | 1.78 | 1.69 | 1.71 | 38.8M |
| 2024-12-23 | 1.83 | 1.84 | 1.78 | 1.78 | 37.6M |
| 2024-12-20 | 1.89 | 1.90 | 1.84 | 1.87 | 28.7M |
| 2024-12-19 | 1.86 | 1.92 | 1.85 | 1.89 | 24.3M |
| 2024-12-18 | 1.87 | 1.89 | 1.83 | 1.88 | 33.2M |
| 2024-12-17 | 1.86 | 1.93 | 1.85 | 1.90 | 64.6M |
| 2024-12-16 | 1.85 | 1.87 | 1.81 | 1.84 | 33.9M |
| 2024-12-13 | 1.87 | 1.88 | 1.81 | 1.82 | 51.6M |
| 2024-12-12 | 1.92 | 1.94 | 1.89 | 1.91 | 24.7M |
| 2024-12-11 | 1.88 | 1.93 | 1.86 | 1.92 | 36.9M |
| 2024-12-10 | 1.97 | 1.99 | 1.87 | 1.89 | 81.0M |
| 2024-12-09 | 1.93 | 1.99 | 1.92 | 1.97 | 39.8M |
| 2024-12-06 | 1.89 | 1.96 | 1.88 | 1.93 | 60.0M |
| 2024-12-05 | 1.84 | 1.88 | 1.83 | 1.88 | 35.1M |
| 2024-12-04 | 1.87 | 1.91 | 1.83 | 1.84 | 43.6M |
| 2024-12-03 | 1.84 | 1.92 | 1.83 | 1.88 | 54.1M |
| 2024-12-02 | 1.83 | 1.84 | 1.80 | 1.83 | 32.9M |
| 2024-11-29 | 1.84 | 1.88 | 1.83 | 1.84 | 39.7M |
| 2024-11-28 | 1.85 | 1.90 | 1.84 | 1.85 | 39.8M |
| 2024-11-27 | 1.86 | 1.87 | 1.79 | 1.85 | 56.8M |
| 2024-11-26 | 1.76 | 1.86 | 1.75 | 1.86 | 64.4M |
| 2024-11-25 | 1.74 | 1.77 | 1.73 | 1.77 | 36.3M |
| 2024-11-22 | 1.74 | 1.78 | 1.72 | 1.75 | 39.6M |
| 2024-11-21 | 1.74 | 1.75 | 1.71 | 1.74 | 24.6M |
| 2024-11-20 | 1.74 | 1.76 | 1.72 | 1.75 | 30.2M |
| 2024-11-19 | 1.72 | 1.74 | 1.71 | 1.73 | 26.9M |
| 2024-11-18 | 1.71 | 1.78 | 1.69 | 1.74 | 43.1M |
| 2024-11-15 | 1.74 | 1.77 | 1.70 | 1.72 | 46.1M |
| 2024-11-14 | 1.75 | 1.79 | 1.68 | 1.77 | 72.9M |
| 2024-11-13 | 1.81 | 1.82 | 1.75 | 1.75 | 69.5M |
| 2024-11-12 | 1.86 | 1.91 | 1.81 | 1.84 | 62.9M |
| 2024-11-11 | 1.90 | 1.91 | 1.83 | 1.86 | 73.8M |
| 2024-11-08 | 1.88 | 1.94 | 1.86 | 1.93 | 55.3M |
| 2024-11-07 | 1.80 | 1.87 | 1.78 | 1.85 | 37.5M |
| 2024-11-06 | 1.82 | 1.83 | 1.76 | 1.81 | 47.4M |
| 2024-11-05 | 1.77 | 1.85 | 1.77 | 1.83 | 39.0M |
| 2024-11-04 | 1.80 | 1.82 | 1.72 | 1.78 | 41.7M |
| 2024-11-01 | 1.71 | 1.81 | 1.69 | 1.81 | 65.3M |
| 2024-10-31 | 1.75 | 1.78 | 1.70 | 1.72 | 38.9M |
| 2024-10-30 | 1.68 | 1.72 | 1.66 | 1.71 | 26.2M |
| 2024-10-29 | 1.72 | 1.72 | 1.68 | 1.69 | 27.6M |
| 2024-10-28 | 1.69 | 1.73 | 1.68 | 1.73 | 31.8M |
| 2024-10-25 | 1.70 | 1.70 | 1.67 | 1.70 | 17.4M |
| 2024-10-24 | 1.65 | 1.72 | 1.64 | 1.70 | 29.2M |
| 2024-10-23 | 1.64 | 1.65 | 1.62 | 1.65 | 15.3M |
| 2024-10-22 | 1.64 | 1.64 | 1.62 | 1.64 | 11.6M |
| 2024-10-21 | 1.65 | 1.66 | 1.62 | 1.64 | 13.7M |
| 2024-10-18 | 1.65 | 1.67 | 1.63 | 1.66 | 14.5M |
| 2024-10-17 | 1.70 | 1.71 | 1.66 | 1.67 | 15.1M |
| 2024-10-16 | 1.68 | 1.72 | 1.68 | 1.71 | 9.8M |
| 2024-10-15 | 1.70 | 1.73 | 1.69 | 1.70 | 11.1M |
| 2024-10-14 | 1.68 | 1.71 | 1.67 | 1.71 | 12.2M |
| 2024-10-11 | 1.71 | 1.72 | 1.66 | 1.70 | 17.2M |
| 2024-10-10 | 1.62 | 1.69 | 1.62 | 1.69 | 24.6M |
| 2024-10-09 | 1.66 | 1.66 | 1.61 | 1.61 | 20.8M |
| 2024-10-08 | 1.80 | 1.80 | 1.66 | 1.67 | 40.9M |
| 2024-09-30 | 1.67 | 1.73 | 1.65 | 1.72 | 49.2M |
| 2024-09-27 | 1.65 | 1.69 | 1.61 | 1.67 | 27.5M |
| 2024-09-26 | 1.63 | 1.69 | 1.63 | 1.68 | 9.0M |
| 2024-09-25 | 1.60 | 1.66 | 1.59 | 1.63 | 11.3M |
| 2024-09-24 | 1.59 | 1.60 | 1.57 | 1.59 | 6.9M |
| 2024-09-23 | 1.65 | 1.67 | 1.58 | 1.58 | 14.4M |
| 2024-09-20 | 1.67 | 1.67 | 1.64 | 1.66 | 4.5M |
| 2024-09-19 | 1.65 | 1.67 | 1.63 | 1.67 | 5.3M |
| 2024-09-18 | 1.65 | 1.66 | 1.64 | 1.65 | 2.6M |
| 2024-09-13 | 1.64 | 1.65 | 1.62 | 1.65 | 2.6M |
| 2024-09-12 | 1.63 | 1.66 | 1.63 | 1.64 | 2.8M |
| 2024-09-11 | 1.67 | 1.67 | 1.63 | 1.64 | 3.0M |
| 2024-09-10 | 1.66 | 1.69 | 1.65 | 1.68 | 4.1M |
| 2024-09-09 | 1.65 | 1.68 | 1.64 | 1.66 | 3.3M |
| 2024-09-06 | 1.65 | 1.65 | 1.62 | 1.64 | 2.3M |
| 2024-09-05 | 1.64 | 1.65 | 1.62 | 1.65 | 2.9M |
| 2024-09-04 | 1.67 | 1.67 | 1.64 | 1.64 | 3.8M |
| 2024-09-03 | 1.67 | 1.70 | 1.66 | 1.68 | 3.4M |
| 2024-09-02 | 1.66 | 1.72 | 1.66 | 1.69 | 6.0M |
| 2024-08-30 | 1.65 | 1.67 | 1.64 | 1.65 | 4.2M |
| 2024-08-29 | 1.62 | 1.65 | 1.61 | 1.64 | 3.0M |
| 2024-08-28 | 1.64 | 1.66 | 1.63 | 1.65 | 2.9M |
| 2024-08-27 | 1.62 | 1.65 | 1.60 | 1.64 | 3.8M |
| 2024-08-26 | 1.65 | 1.66 | 1.60 | 1.62 | 3.8M |
| 2024-08-23 | 1.67 | 1.67 | 1.64 | 1.64 | 2.2M |
| 2024-08-22 | 1.69 | 1.71 | 1.66 | 1.67 | 3.4M |
| 2024-08-21 | 1.64 | 1.68 | 1.64 | 1.68 | 2.6M |
| 2024-08-20 | 1.66 | 1.68 | 1.64 | 1.65 | 3.3M |
| 2024-08-19 | 1.68 | 1.69 | 1.65 | 1.66 | 2.7M |
| 2024-08-16 | 1.69 | 1.70 | 1.67 | 1.69 | 1.6M |
| 2024-08-15 | 1.67 | 1.70 | 1.67 | 1.70 | 2.8M |
| 2024-08-14 | 1.70 | 1.72 | 1.67 | 1.69 | 2.1M |
| 2024-08-13 | 1.68 | 1.70 | 1.65 | 1.70 | 3.3M |
| 2024-08-12 | 1.72 | 1.72 | 1.67 | 1.68 | 3.8M |
| 2024-08-09 | 1.75 | 1.75 | 1.72 | 1.72 | 5.1M |
| 2024-08-08 | 1.70 | 1.76 | 1.70 | 1.75 | 14.5M |
| 2024-08-07 | 1.66 | 1.69 | 1.65 | 1.69 | 6.2M |
| 2024-08-06 | 1.64 | 1.66 | 1.62 | 1.66 | 4.3M |
| 2024-08-05 | 1.63 | 1.68 | 1.62 | 1.64 | 5.3M |
| 2024-08-02 | 1.62 | 1.67 | 1.61 | 1.64 | 5.0M |
| 2024-08-01 | 1.63 | 1.64 | 1.61 | 1.64 | 3.8M |
| 2024-07-31 | 1.57 | 1.64 | 1.57 | 1.63 | 6.2M |
| 2024-07-30 | 1.61 | 1.62 | 1.56 | 1.61 | 7.4M |
| 2024-07-29 | 1.63 | 1.63 | 1.59 | 1.62 | 4.8M |
| 2024-07-26 | 1.60 | 1.65 | 1.60 | 1.64 | 5.6M |
| 2024-07-25 | 1.64 | 1.64 | 1.57 | 1.61 | 16.4M |
| 2024-07-24 | 1.72 | 1.72 | 1.64 | 1.65 | 8.4M |
| 2024-07-23 | 1.73 | 1.74 | 1.71 | 1.72 | 4.2M |
| 2024-07-22 | 1.75 | 1.75 | 1.72 | 1.73 | 5.7M |
| 2024-07-19 | 1.75 | 1.77 | 1.73 | 1.76 | 4.4M |
| 2024-07-18 | 1.75 | 1.75 | 1.71 | 1.72 | 4.2M |
| 2024-07-17 | 1.78 | 1.78 | 1.73 | 1.75 | 5.3M |
| 2024-07-16 | 1.79 | 1.79 | 1.76 | 1.78 | 3.8M |
| 2024-07-15 | 1.80 | 1.81 | 1.78 | 1.79 | 3.9M |
| 2024-07-12 | 1.78 | 1.82 | 1.77 | 1.80 | 7.5M |
| 2024-07-11 | 1.74 | 1.78 | 1.71 | 1.78 | 5.7M |
| 2024-07-10 | 1.74 | 1.76 | 1.73 | 1.74 | 4.0M |
| 2024-07-09 | 1.79 | 1.80 | 1.74 | 1.76 | 5.0M |
| 2024-07-08 | 1.80 | 1.81 | 1.77 | 1.79 | 3.6M |
| 2024-07-05 | 1.80 | 1.82 | 1.78 | 1.82 | 3.6M |
| 2024-07-04 | 1.81 | 1.83 | 1.79 | 1.80 | 4.1M |
| 2024-07-03 | 1.80 | 1.84 | 1.79 | 1.83 | 5.0M |
| 2024-07-02 | 1.78 | 1.83 | 1.77 | 1.80 | 5.2M |
| 2024-07-01 | 1.72 | 1.81 | 1.71 | 1.79 | 8.4M |
| 2024-06-28 | 1.72 | 1.74 | 1.71 | 1.72 | 4.5M |
| 2024-06-27 | 1.73 | 1.74 | 1.70 | 1.71 | 8.2M |
| 2024-06-26 | 1.71 | 1.77 | 1.71 | 1.75 | 5.1M |
| 2024-06-25 | 1.71 | 1.74 | 1.71 | 1.73 | 6.3M |
| 2024-06-24 | 1.76 | 1.77 | 1.71 | 1.71 | 7.9M |
| 2024-06-21 | 1.69 | 1.80 | 1.69 | 1.79 | 9.1M |
| 2024-06-20 | 1.81 | 1.81 | 1.72 | 1.73 | 12.6M |
| 2024-06-19 | 1.79 | 1.82 | 1.76 | 1.80 | 8.3M |
| 2024-06-18 | 1.83 | 1.83 | 1.75 | 1.80 | 19.0M |
| 2024-06-17 | 1.88 | 1.88 | 1.84 | 1.84 | 21.5M |
| 2024-06-14 | 1.94 | 1.97 | 1.93 | 1.94 | 10.4M |
| 2024-06-13 | 1.96 | 1.98 | 1.93 | 1.96 | 12.1M |
| 2024-06-12 | 1.92 | 1.98 | 1.91 | 1.97 | 23.9M |
| 2024-06-11 | 1.92 | 2.01 | 1.90 | 2.00 | 23.8M |
| 2024-06-07 | 1.84 | 1.91 | 1.84 | 1.91 | 14.4M |
| 2024-06-06 | 1.90 | 1.93 | 1.81 | 1.82 | 26.3M |
| 2024-06-05 | 1.95 | 1.99 | 1.90 | 1.91 | 20.9M |
| 2024-06-04 | 1.95 | 2.02 | 1.95 | 1.95 | 35.2M |
| 2024-06-03 | 2.11 | 2.11 | 2.05 | 2.05 | 9.5M |
| 2024-05-31 | 2.06 | 2.16 | 2.06 | 2.16 | 24.9M |
| 2024-05-30 | 2.04 | 2.11 | 2.00 | 2.08 | 23.1M |
| 2024-05-29 | 1.96 | 2.04 | 1.96 | 2.03 | 19.5M |
| 2024-05-28 | 1.93 | 1.99 | 1.93 | 1.95 | 15.1M |
| 2024-05-27 | 1.95 | 1.97 | 1.93 | 1.95 | 13.2M |
| 2024-05-24 | 1.89 | 1.98 | 1.87 | 1.97 | 21.3M |
| 2024-05-23 | 1.93 | 1.94 | 1.88 | 1.89 | 15.7M |
| 2024-05-22 | 1.89 | 1.96 | 1.86 | 1.94 | 19.4M |
| 2024-05-21 | 1.84 | 1.91 | 1.83 | 1.90 | 13.6M |
| 2024-05-20 | 1.80 | 1.85 | 1.80 | 1.84 | 11.5M |
| 2024-05-17 | 1.77 | 1.80 | 1.76 | 1.80 | 6.4M |
| 2024-05-16 | 1.78 | 1.80 | 1.76 | 1.77 | 8.0M |
| 2024-05-15 | 1.76 | 1.81 | 1.74 | 1.80 | 9.1M |
| 2024-05-14 | 1.74 | 1.76 | 1.72 | 1.75 | 6.1M |
| 2024-05-13 | 1.75 | 1.76 | 1.74 | 1.74 | 4.5M |
| 2024-05-10 | 1.75 | 1.76 | 1.74 | 1.76 | 3.3M |
| 2024-05-09 | 1.73 | 1.76 | 1.73 | 1.76 | 3.8M |
| 2024-05-08 | 1.77 | 1.78 | 1.71 | 1.73 | 12.4M |
| 2024-05-07 | 1.78 | 1.79 | 1.76 | 1.79 | 3.8M |
| 2024-05-06 | 1.77 | 1.80 | 1.77 | 1.78 | 6.9M |
| 2024-04-30 | 1.81 | 1.81 | 1.77 | 1.80 | 10.3M |
| 2024-04-29 | 1.86 | 1.87 | 1.81 | 1.82 | 16.0M |
| 2024-04-26 | 1.85 | 1.85 | 1.79 | 1.84 | 8.4M |
| 2024-04-25 | 1.78 | 1.83 | 1.76 | 1.82 | 10.2M |
| 2024-04-24 | 1.76 | 1.79 | 1.76 | 1.78 | 5.9M |
| 2024-04-23 | 1.71 | 1.79 | 1.70 | 1.77 | 8.6M |
| 2024-04-22 | 1.72 | 1.72 | 1.70 | 1.71 | 4.7M |
| 2024-04-19 | 1.71 | 1.73 | 1.69 | 1.72 | 7.4M |
| 2024-04-18 | 1.66 | 1.74 | 1.65 | 1.72 | 7.6M |
| 2024-04-17 | 1.71 | 1.74 | 1.63 | 1.69 | 18.6M |
| 2024-04-16 | 1.78 | 1.80 | 1.71 | 1.71 | 10.2M |
| 2024-04-15 | 1.78 | 1.84 | 1.78 | 1.80 | 16.0M |
| 2024-04-12 | 1.84 | 1.89 | 1.84 | 1.87 | 7.2M |
| 2024-04-11 | 1.81 | 1.86 | 1.80 | 1.85 | 7.1M |
| 2024-04-10 | 1.89 | 1.90 | 1.81 | 1.82 | 18.9M |
| 2024-04-09 | 1.86 | 1.92 | 1.84 | 1.91 | 15.0M |
| 2024-04-08 | 1.84 | 1.93 | 1.81 | 1.87 | 25.6M |
| 2024-04-03 | 1.75 | 1.84 | 1.73 | 1.84 | 24.2M |
| 2024-04-02 | 1.73 | 1.76 | 1.72 | 1.75 | 10.1M |
| 2024-04-01 | 1.71 | 1.75 | 1.70 | 1.73 | 8.7M |
| 2024-03-29 | 1.65 | 1.72 | 1.64 | 1.71 | 8.2M |
| 2024-03-28 | 1.69 | 1.69 | 1.65 | 1.66 | 10.2M |
| 2024-03-27 | 1.71 | 1.72 | 1.63 | 1.63 | 16.3M |
| 2024-03-26 | 1.73 | 1.73 | 1.70 | 1.72 | 7.2M |
| 2024-03-25 | 1.71 | 1.75 | 1.71 | 1.74 | 9.4M |
| 2024-03-22 | 1.72 | 1.73 | 1.70 | 1.71 | 5.5M |
| 2024-03-21 | 1.73 | 1.74 | 1.71 | 1.73 | 8.5M |
| 2024-03-20 | 1.76 | 1.76 | 1.73 | 1.74 | 9.4M |
| 2024-03-19 | 1.71 | 1.76 | 1.71 | 1.74 | 8.6M |
| 2024-03-18 | 1.73 | 1.73 | 1.71 | 1.72 | 6.0M |
| 2024-03-15 | 1.70 | 1.73 | 1.68 | 1.73 | 9.1M |
| 2024-03-14 | 1.66 | 1.71 | 1.66 | 1.70 | 10.0M |
| 2024-03-13 | 1.71 | 1.71 | 1.66 | 1.67 | 11.4M |
| 2024-03-12 | 1.71 | 1.73 | 1.70 | 1.71 | 5.9M |
| 2024-03-11 | 1.73 | 1.73 | 1.71 | 1.72 | 7.4M |
| 2024-03-08 | 1.71 | 1.75 | 1.71 | 1.74 | 7.6M |
| 2024-03-07 | 1.75 | 1.76 | 1.70 | 1.72 | 13.1M |
| 2024-03-06 | 1.70 | 1.76 | 1.70 | 1.74 | 13.9M |
| 2024-03-05 | 1.70 | 1.77 | 1.68 | 1.69 | 16.2M |
| 2024-03-04 | 1.60 | 1.69 | 1.57 | 1.69 | 17.0M |
| 2024-03-01 | 1.62 | 1.62 | 1.58 | 1.61 | 8.9M |
| 2024-02-29 | 1.59 | 1.64 | 1.57 | 1.62 | 10.7M |
| 2024-02-28 | 1.69 | 1.70 | 1.62 | 1.62 | 17.2M |
| 2024-02-27 | 1.70 | 1.71 | 1.68 | 1.70 | 9.5M |
| 2024-02-26 | 1.68 | 1.73 | 1.67 | 1.70 | 10.8M |
| 2024-02-23 | 1.66 | 1.69 | 1.63 | 1.69 | 11.6M |
| 2024-02-22 | 1.68 | 1.70 | 1.63 | 1.66 | 16.4M |
| 2024-02-21 | 1.69 | 1.73 | 1.67 | 1.70 | 18.0M |
| 2024-02-20 | 1.63 | 1.65 | 1.59 | 1.65 | 8.9M |
| 2024-02-19 | 1.52 | 1.59 | 1.50 | 1.57 | 11.3M |
| 2024-02-08 | 1.47 | 1.52 | 1.42 | 1.51 | 16.3M |
| 2024-02-07 | 1.46 | 1.53 | 1.45 | 1.49 | 14.3M |
| 2024-02-06 | 1.46 | 1.52 | 1.46 | 1.46 | 15.6M |
| 2024-02-05 | 1.54 | 1.54 | 1.54 | 1.54 | 1.4M |
| 2024-02-02 | 1.66 | 1.71 | 1.62 | 1.62 | 10.1M |
| 2024-02-01 | 1.74 | 1.75 | 1.70 | 1.70 | 12.1M |
| 2024-01-31 | 1.89 | 1.89 | 1.79 | 1.79 | 17.2M |
| 2024-01-30 | 1.88 | 1.89 | 1.86 | 1.88 | 6.7M |
| 2024-01-29 | 1.90 | 1.91 | 1.86 | 1.90 | 9.5M |
| 2024-01-26 | 1.90 | 1.92 | 1.88 | 1.90 | 6.8M |
| 2024-01-25 | 1.89 | 1.91 | 1.87 | 1.90 | 8.3M |
| 2024-01-24 | 1.86 | 1.90 | 1.85 | 1.90 | 9.3M |
| 2024-01-23 | 1.87 | 1.88 | 1.82 | 1.85 | 6.0M |
| 2024-01-22 | 1.93 | 1.94 | 1.84 | 1.86 | 10.6M |
| 2024-01-19 | 1.93 | 1.96 | 1.92 | 1.94 | 6.8M |
| 2024-01-18 | 1.91 | 1.93 | 1.88 | 1.93 | 8.5M |
| 2024-01-17 | 1.96 | 1.96 | 1.91 | 1.93 | 5.6M |
| 2024-01-16 | 1.98 | 1.98 | 1.94 | 1.96 | 7.8M |
| 2024-01-15 | 1.97 | 1.99 | 1.96 | 1.98 | 6.6M |
| 2024-01-12 | 1.98 | 2.00 | 1.97 | 1.98 | 8.7M |
| 2024-01-11 | 1.98 | 1.99 | 1.96 | 1.98 | 6.7M |
| 2024-01-10 | 1.99 | 1.99 | 1.97 | 1.99 | 4.4M |
| 2024-01-09 | 1.98 | 2.00 | 1.97 | 1.99 | 6.7M |
| 2024-01-08 | 2.01 | 2.01 | 1.96 | 1.97 | 11.8M |
| 2024-01-05 | 2.06 | 2.08 | 2.01 | 2.03 | 10.9M |
| 2024-01-04 | 2.04 | 2.08 | 2.03 | 2.06 | 11.6M |
| 2024-01-03 | 2.05 | 2.06 | 2.02 | 2.05 | 10.1M |
| 2024-01-02 | 2.08 | 2.08 | 2.03 | 2.04 | 14.8M |