0.58
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 | 2.58 | 2.64 | 2.56 | 2.60 | 12.3M |
| 2022-12-29 | 2.60 | 2.74 | 2.56 | 2.56 | 36.2M |
| 2022-12-28 | 2.56 | 2.60 | 2.50 | 2.60 | 24.4M |
| 2022-12-27 | 2.22 | 2.68 | 2.22 | 2.62 | 88.8M |
| 2022-12-26 | 2.12 | 2.24 | 2.10 | 2.22 | 12.7M |
| 2022-12-23 | 2.10 | 2.16 | 2.06 | 2.10 | 6.8M |
| 2022-12-22 | 2.12 | 2.18 | 2.08 | 2.10 | 7.3M |
| 2022-12-21 | 2.04 | 2.14 | 2.04 | 2.10 | 9.9M |
| 2022-12-20 | 2.16 | 2.16 | 2.00 | 2.02 | 13.8M |
| 2022-12-19 | 2.16 | 2.22 | 2.12 | 2.16 | 5.5M |
| 2022-12-16 | 2.20 | 2.24 | 2.16 | 2.16 | 6.0M |
| 2022-12-15 | 2.34 | 2.34 | 2.18 | 2.18 | 11.1M |
| 2022-12-14 | 2.32 | 2.40 | 2.30 | 2.34 | 10.8M |
| 2022-12-13 | 2.42 | 2.44 | 2.22 | 2.28 | 18.8M |
| 2022-12-09 | 2.48 | 2.50 | 2.40 | 2.40 | 6.5M |
| 2022-12-08 | 2.56 | 2.56 | 2.42 | 2.46 | 12.2M |
| 2022-12-07 | 2.56 | 2.62 | 2.52 | 2.54 | 10.1M |
| 2022-12-06 | 2.58 | 2.64 | 2.52 | 2.54 | 11.2M |
| 2022-12-02 | 2.58 | 2.64 | 2.58 | 2.60 | 12.5M |
| 2022-12-01 | 2.70 | 2.70 | 2.56 | 2.56 | 22.7M |
| 2022-11-30 | 2.60 | 2.70 | 2.52 | 2.66 | 42.4M |
| 2022-11-29 | 2.52 | 2.64 | 2.48 | 2.56 | 24.7M |
| 2022-11-28 | 2.70 | 2.70 | 2.48 | 2.54 | 52.7M |
| 2022-11-25 | 2.72 | 2.78 | 2.62 | 2.68 | 62.7M |
| 2022-11-24 | 2.64 | 2.96 | 2.58 | 2.70 | 206.4M |
| 2022-11-23 | 2.30 | 2.84 | 2.26 | 2.78 | 381.7M |
| 2022-11-22 | 1.78 | 2.32 | 1.78 | 2.22 | 293.3M |
| 2022-11-21 | 2.86 | 3.00 | 2.54 | 2.54 | 105.8M |
| 2022-11-18 | 3.40 | 3.44 | 2.96 | 2.98 | 89.2M |
| 2022-11-17 | 3.80 | 3.82 | 3.28 | 3.40 | 86.6M |
| 2022-11-16 | 3.88 | 3.90 | 3.74 | 3.76 | 24.8M |
| 2022-11-15 | 3.92 | 3.98 | 3.88 | 3.88 | 13.2M |
| 2022-11-14 | 4.02 | 4.08 | 3.92 | 3.92 | 48.6M |
| 2022-11-11 | 3.92 | 3.96 | 3.86 | 3.94 | 10.3M |
| 2022-11-10 | 3.96 | 3.96 | 3.86 | 3.88 | 13.1M |
| 2022-11-09 | 3.86 | 3.98 | 3.84 | 3.96 | 21.9M |
| 2022-11-08 | 3.90 | 3.92 | 3.82 | 3.84 | 4.8M |
| 2022-11-07 | 3.94 | 3.98 | 3.82 | 3.88 | 7.8M |
| 2022-11-04 | 3.90 | 3.98 | 3.90 | 3.94 | 5.2M |
| 2022-11-03 | 3.88 | 3.94 | 3.86 | 3.90 | 7.3M |
| 2022-11-02 | 4.08 | 4.08 | 3.88 | 3.88 | 28.4M |
| 2022-11-01 | 4.20 | 4.24 | 4.00 | 4.04 | 35.5M |
| 2022-10-31 | 3.98 | 4.12 | 3.98 | 4.08 | 35.8M |
| 2022-10-28 | 4.02 | 4.04 | 3.94 | 3.94 | 20.1M |
| 2022-10-27 | 3.80 | 4.10 | 3.78 | 4.06 | 62.5M |
| 2022-10-26 | 3.80 | 3.84 | 3.76 | 3.76 | 4.1M |
| 2022-10-25 | 3.84 | 3.86 | 3.78 | 3.78 | 3.4M |
| 2022-10-21 | 3.84 | 3.92 | 3.82 | 3.82 | 5.5M |
| 2022-10-20 | 3.90 | 3.90 | 3.82 | 3.82 | 4.9M |
| 2022-10-19 | 3.98 | 3.98 | 3.84 | 3.88 | 6.5M |
| 2022-10-18 | 3.88 | 4.02 | 3.86 | 3.96 | 10.5M |
| 2022-10-17 | 3.90 | 3.94 | 3.80 | 3.84 | 5.3M |
| 2022-10-12 | 3.88 | 3.90 | 3.84 | 3.90 | 2.7M |
| 2022-10-11 | 3.88 | 3.96 | 3.88 | 3.88 | 2.7M |
| 2022-10-10 | 4.00 | 4.00 | 3.88 | 3.90 | 5.4M |
| 2022-10-07 | 4.04 | 4.08 | 3.98 | 4.00 | 3.6M |
| 2022-10-06 | 4.06 | 4.12 | 4.04 | 4.04 | 5.1M |
| 2022-10-05 | 4.14 | 4.18 | 4.04 | 4.04 | 10.0M |
| 2022-10-04 | 3.96 | 4.10 | 3.94 | 4.08 | 8.5M |
| 2022-10-03 | 4.00 | 4.02 | 3.88 | 3.90 | 6.7M |
| 2022-09-30 | 4.12 | 4.14 | 3.96 | 4.00 | 11.5M |
| 2022-09-29 | 4.26 | 4.30 | 4.10 | 4.12 | 7.9M |
| 2022-09-28 | 4.20 | 4.28 | 4.16 | 4.20 | 5.8M |
| 2022-09-27 | 4.46 | 4.46 | 4.22 | 4.22 | 15.6M |
| 2022-09-26 | 4.44 | 4.44 | 4.24 | 4.42 | 21.2M |
| 2022-09-23 | 4.34 | 4.48 | 4.30 | 4.46 | 21.5M |
| 2022-09-22 | 4.22 | 4.36 | 4.16 | 4.34 | 19.4M |
| 2022-09-21 | 4.32 | 4.32 | 4.18 | 4.20 | 11.2M |
| 2022-09-20 | 4.36 | 4.40 | 4.28 | 4.30 | 9.3M |
| 2022-09-19 | 4.42 | 4.44 | 4.32 | 4.32 | 8.2M |
| 2022-09-16 | 4.42 | 4.52 | 4.40 | 4.40 | 22.2M |
| 2022-09-15 | 4.50 | 4.50 | 4.40 | 4.40 | 7.7M |
| 2022-09-14 | 4.44 | 4.46 | 4.38 | 4.46 | 13.3M |
| 2022-09-13 | 4.50 | 4.54 | 4.46 | 4.48 | 23.4M |
| 2022-09-12 | 4.50 | 4.54 | 4.44 | 4.44 | 22.2M |
| 2022-09-09 | 4.44 | 4.56 | 4.42 | 4.48 | 52.6M |
| 2022-09-08 | 4.42 | 4.42 | 4.30 | 4.40 | 20.0M |
| 2022-09-07 | 4.38 | 4.40 | 4.34 | 4.36 | 12.5M |
| 2022-09-06 | 4.40 | 4.46 | 4.36 | 4.38 | 29.8M |
| 2022-09-05 | 4.54 | 4.56 | 4.28 | 4.34 | 35.3M |
| 2022-09-02 | 4.50 | 4.60 | 4.44 | 4.56 | 21.5M |
| 2022-09-01 | 4.80 | 4.82 | 4.46 | 4.48 | 58.3M |
| 2022-08-31 | 4.84 | 4.90 | 4.80 | 4.80 | 16.4M |
| 2022-08-30 | 4.88 | 4.94 | 4.86 | 4.86 | 17.6M |
| 2022-08-29 | 4.82 | 4.90 | 4.76 | 4.84 | 22.2M |
| 2022-08-26 | 5.00 | 5.05 | 4.92 | 4.94 | 10.4M |
| 2022-08-25 | 4.98 | 5.10 | 4.96 | 5.00 | 18.4M |
| 2022-08-24 | 5.00 | 5.05 | 4.90 | 4.92 | 21.1M |
| 2022-08-23 | 4.90 | 5.15 | 4.84 | 5.00 | 43.7M |
| 2022-08-22 | 4.92 | 5.05 | 4.84 | 4.96 | 49.2M |
| 2022-08-19 | 5.15 | 5.40 | 4.74 | 4.88 | 125.0M |
| 2022-08-18 | 4.54 | 5.30 | 4.52 | 5.10 | 138.9M |
| 2022-08-17 | 4.58 | 4.62 | 4.46 | 4.52 | 19.7M |
| 2022-08-16 | 4.78 | 4.86 | 4.54 | 4.56 | 46.3M |
| 2022-08-15 | 4.84 | 4.94 | 4.80 | 4.84 | 26.7M |
| 2022-08-11 | 4.76 | 4.84 | 4.70 | 4.82 | 27.3M |
| 2022-08-10 | 4.76 | 4.78 | 4.62 | 4.72 | 14.5M |
| 2022-08-09 | 4.84 | 4.88 | 4.76 | 4.76 | 16.9M |
| 2022-08-08 | 4.64 | 4.84 | 4.64 | 4.84 | 26.0M |
| 2022-08-05 | 4.68 | 4.68 | 4.62 | 4.62 | 10.8M |
| 2022-08-04 | 4.72 | 4.84 | 4.60 | 4.64 | 38.5M |
| 2022-08-03 | 4.58 | 4.70 | 4.56 | 4.70 | 33.0M |
| 2022-08-02 | 4.62 | 4.76 | 4.50 | 4.54 | 70.9M |
| 2022-08-01 | 4.40 | 4.70 | 4.36 | 4.54 | 67.3M |
| 2022-07-27 | 4.34 | 4.38 | 4.28 | 4.36 | 15.3M |
| 2022-07-26 | 4.44 | 4.52 | 4.30 | 4.30 | 43.4M |
| 2022-07-25 | 4.40 | 4.42 | 4.20 | 4.40 | 45.3M |
| 2022-07-22 | 4.20 | 4.62 | 4.20 | 4.46 | 81.5M |
| 2022-07-21 | 4.16 | 4.24 | 4.08 | 4.16 | 13.6M |
| 2022-07-20 | 4.14 | 4.40 | 4.10 | 4.18 | 45.2M |
| 2022-07-19 | 4.20 | 4.22 | 4.06 | 4.06 | 15.9M |
| 2022-07-18 | 4.12 | 4.26 | 4.08 | 4.26 | 18.4M |
| 2022-07-15 | 4.10 | 4.14 | 3.96 | 4.08 | 16.3M |
| 2022-07-14 | 4.26 | 4.36 | 4.00 | 4.02 | 21.4M |
| 2022-07-12 | 4.22 | 4.52 | 4.22 | 4.26 | 40.8M |
| 2022-07-11 | 4.34 | 4.40 | 4.14 | 4.26 | 21.8M |
| 2022-07-08 | 4.70 | 4.74 | 4.34 | 4.34 | 55.6M |
| 2022-07-07 | 4.08 | 4.96 | 3.98 | 4.80 | 124.7M |
| 2022-07-06 | 3.90 | 4.10 | 3.84 | 4.04 | 33.9M |
| 2022-07-05 | 4.24 | 4.32 | 3.74 | 3.94 | 56.6M |
| 2022-07-04 | 4.92 | 4.94 | 4.18 | 4.18 | 43.8M |
| 2022-07-01 | 5.05 | 5.05 | 4.88 | 4.90 | 9.0M |
| 2022-06-30 | 5.05 | 5.10 | 4.96 | 4.98 | 7.3M |
| 2022-06-29 | 5.30 | 5.35 | 4.98 | 5.00 | 17.9M |
| 2022-06-28 | 5.40 | 5.60 | 5.35 | 5.35 | 13.0M |
| 2022-06-27 | 5.05 | 5.50 | 4.94 | 5.45 | 25.8M |
| 2022-06-24 | 4.98 | 5.10 | 4.98 | 5.00 | 3.9M |
| 2022-06-23 | 5.05 | 5.05 | 4.90 | 4.94 | 7.2M |
| 2022-06-22 | 5.15 | 5.15 | 4.94 | 5.00 | 12.2M |
| 2022-06-21 | 5.00 | 5.25 | 4.96 | 5.15 | 18.1M |
| 2022-06-20 | 5.25 | 5.25 | 4.86 | 4.92 | 26.7M |
| 2022-06-17 | 5.10 | 5.25 | 5.00 | 5.20 | 11.7M |
| 2022-06-16 | 5.50 | 5.50 | 5.10 | 5.10 | 14.4M |
| 2022-06-15 | 5.40 | 5.45 | 5.10 | 5.25 | 18.1M |
| 2022-06-14 | 5.35 | 5.50 | 5.25 | 5.40 | 15.3M |
| 2022-06-13 | 5.75 | 5.80 | 5.20 | 5.30 | 32.9M |
| 2022-06-10 | 5.95 | 6.05 | 5.80 | 5.90 | 12.1M |
| 2022-06-09 | 6.10 | 6.35 | 5.90 | 5.95 | 22.3M |
| 2022-06-08 | 6.20 | 6.25 | 6.05 | 6.05 | 8.9M |
| 2022-06-07 | 6.45 | 6.50 | 6.05 | 6.15 | 29.2M |
| 2022-06-06 | 6.05 | 6.40 | 6.05 | 6.40 | 30.5M |
| 2022-06-02 | 5.95 | 6.05 | 5.90 | 6.00 | 5.3M |
| 2022-06-01 | 6.00 | 6.10 | 5.85 | 5.95 | 12.8M |
| 2022-05-31 | 5.85 | 6.10 | 5.80 | 6.00 | 15.8M |
| 2022-05-30 | 6.30 | 6.30 | 5.70 | 5.80 | 38.4M |
| 2022-05-27 | 6.35 | 6.50 | 6.25 | 6.25 | 17.0M |
| 2022-05-26 | 6.40 | 6.40 | 6.15 | 6.25 | 14.6M |
| 2022-05-25 | 6.30 | 6.60 | 6.25 | 6.25 | 34.6M |
| 2022-05-24 | 5.65 | 6.40 | 5.65 | 6.35 | 55.5M |
| 2022-05-23 | 5.65 | 5.70 | 5.45 | 5.60 | 11.2M |
| 2022-05-20 | 5.75 | 5.75 | 5.55 | 5.60 | 10.4M |
| 2022-05-19 | 5.40 | 5.85 | 5.35 | 5.65 | 33.5M |
| 2022-05-18 | 5.40 | 5.70 | 5.15 | 5.70 | 29.1M |
| 2022-05-17 | 4.78 | 5.55 | 4.70 | 5.50 | 25.7M |
| 2022-05-13 | 4.78 | 5.05 | 4.48 | 4.82 | 20.0M |
| 2022-05-12 | 5.75 | 5.80 | 5.25 | 5.40 | 23.4M |
| 2022-05-11 | 5.95 | 6.05 | 5.55 | 5.80 | 16.1M |
| 2022-05-10 | 5.60 | 6.00 | 5.60 | 5.95 | 13.8M |
| 2022-05-09 | 6.05 | 6.10 | 5.65 | 5.75 | 18.3M |
| 2022-05-06 | 5.95 | 6.20 | 5.85 | 6.15 | 12.0M |
| 2022-05-05 | 6.40 | 6.45 | 5.90 | 6.10 | 11.3M |
| 2022-05-03 | 6.60 | 6.85 | 6.25 | 6.25 | 28.0M |
| 2022-04-29 | 6.70 | 6.70 | 6.45 | 6.55 | 8.2M |
| 2022-04-28 | 6.65 | 6.90 | 6.35 | 6.65 | 36.2M |
| 2022-04-27 | 5.95 | 6.55 | 5.75 | 6.55 | 22.2M |
| 2022-04-26 | 6.25 | 6.35 | 5.75 | 6.05 | 14.1M |
| 2022-04-25 | 5.80 | 6.35 | 5.75 | 6.30 | 17.5M |
| 2022-04-22 | 5.85 | 6.10 | 5.65 | 5.85 | 12.6M |
| 2022-04-21 | 5.65 | 5.95 | 5.65 | 5.85 | 6.3M |
| 2022-04-20 | 6.40 | 6.40 | 5.55 | 5.75 | 33.0M |
| 2022-04-19 | 6.40 | 6.55 | 6.20 | 6.30 | 13.3M |
| 2022-04-18 | 6.30 | 6.75 | 6.10 | 6.40 | 30.5M |
| 2022-04-12 | 5.75 | 6.60 | 5.65 | 6.40 | 35.9M |
| 2022-04-11 | 6.00 | 6.10 | 5.65 | 5.85 | 10.4M |
| 2022-04-08 | 5.95 | 6.25 | 5.75 | 6.05 | 15.4M |
| 2022-04-07 | 5.90 | 6.05 | 5.45 | 6.00 | 26.6M |
| 2022-04-05 | 5.35 | 6.10 | 5.25 | 6.00 | 47.1M |
| 2022-04-04 | 5.20 | 5.40 | 5.10 | 5.35 | 17.6M |
| 2022-04-01 | 5.40 | 5.40 | 5.10 | 5.30 | 23.0M |
| 2022-03-31 | 5.30 | 5.60 | 5.25 | 5.35 | 69.9M |
| 2022-03-30 | 4.82 | 5.45 | 4.74 | 5.40 | 190.1M |
| 2022-03-29 | 5.15 | 5.35 | 4.72 | 4.74 | 174.8M |
| 2022-03-28 | 4.48 | 5.15 | 4.46 | 4.80 | 360.2M |
| 2022-03-25 | 4.08 | 4.34 | 4.06 | 4.30 | 135.4M |
| 2022-03-24 | 4.14 | 4.38 | 3.94 | 3.98 | 122.7M |
| 2022-03-23 | 4.00 | 4.32 | 3.88 | 4.20 | 184.3M |
| 2022-03-22 | 3.72 | 4.02 | 3.68 | 4.02 | 166.5M |
| 2022-03-21 | 3.52 | 3.72 | 3.48 | 3.64 | 108.0M |
| 2022-03-18 | 3.62 | 3.62 | 3.44 | 3.48 | 32.5M |
| 2022-03-17 | 3.66 | 3.72 | 3.56 | 3.62 | 35.8M |
| 2022-03-16 | 3.52 | 3.66 | 3.46 | 3.66 | 37.3M |
| 2022-03-15 | 3.50 | 3.60 | 3.38 | 3.50 | 31.9M |
| 2022-03-14 | 3.40 | 3.54 | 3.34 | 3.52 | 31.2M |
| 2022-03-11 | 3.06 | 3.42 | 3.06 | 3.40 | 46.8M |
| 2022-03-10 | 3.14 | 3.24 | 3.04 | 3.10 | 16.3M |
| 2022-03-09 | 3.02 | 3.14 | 2.96 | 3.12 | 12.0M |
| 2022-03-08 | 3.04 | 3.08 | 2.76 | 2.98 | 24.0M |
| 2022-03-07 | 3.20 | 3.30 | 2.98 | 3.04 | 30.0M |
| 2022-03-04 | 3.34 | 3.42 | 3.30 | 3.30 | 14.1M |
| 2022-03-03 | 3.32 | 3.38 | 3.30 | 3.38 | 7.0M |
| 2022-03-02 | 3.32 | 3.36 | 3.28 | 3.32 | 4.7M |
| 2022-03-01 | 3.42 | 3.44 | 3.22 | 3.34 | 20.8M |
| 2022-02-28 | 3.22 | 3.42 | 3.16 | 3.36 | 22.4M |
| 2022-02-25 | 3.04 | 3.32 | 3.04 | 3.26 | 18.8M |
| 2022-02-24 | 3.24 | 3.28 | 2.90 | 3.02 | 28.4M |
| 2022-02-23 | 3.28 | 3.38 | 3.14 | 3.28 | 18.7M |
| 2022-02-22 | 3.32 | 3.36 | 3.26 | 3.30 | 6.7M |
| 2022-02-21 | 3.44 | 3.56 | 3.26 | 3.38 | 26.1M |
| 2022-02-18 | 3.54 | 3.78 | 3.30 | 3.46 | 77.9M |
| 2022-02-17 | 3.54 | 3.58 | 3.44 | 3.56 | 22.7M |
| 2022-02-15 | 3.42 | 3.58 | 3.36 | 3.48 | 30.6M |
| 2022-02-14 | 3.38 | 3.46 | 3.22 | 3.42 | 23.1M |
| 2022-02-11 | 3.36 | 3.48 | 3.24 | 3.44 | 24.3M |
| 2022-02-10 | 3.40 | 3.46 | 3.30 | 3.38 | 12.7M |
| 2022-02-09 | 3.54 | 3.62 | 3.22 | 3.40 | 42.5M |
| 2022-02-08 | 3.46 | 3.52 | 3.36 | 3.50 | 28.3M |
| 2022-02-07 | 3.24 | 3.56 | 3.14 | 3.48 | 88.7M |
| 2022-02-04 | 3.18 | 3.34 | 3.16 | 3.28 | 47.6M |
| 2022-02-03 | 3.26 | 3.38 | 3.18 | 3.18 | 40.3M |
| 2022-02-02 | 3.34 | 3.40 | 3.22 | 3.28 | 74.2M |
| 2022-02-01 | 3.20 | 3.44 | 3.10 | 3.40 | 102.1M |
| 2022-01-31 | 2.86 | 3.22 | 2.86 | 3.20 | 78.8M |
| 2022-01-28 | 2.82 | 2.94 | 2.82 | 2.86 | 6.0M |
| 2022-01-27 | 2.92 | 2.92 | 2.78 | 2.82 | 7.3M |
| 2022-01-26 | 2.96 | 3.00 | 2.92 | 2.92 | 7.6M |
| 2022-01-25 | 2.96 | 3.00 | 2.90 | 2.92 | 9.7M |
| 2022-01-24 | 3.02 | 3.12 | 2.96 | 2.98 | 43.2M |
| 2022-01-21 | 2.90 | 3.04 | 2.88 | 3.02 | 23.8M |
| 2022-01-20 | 2.88 | 2.98 | 2.88 | 2.90 | 6.4M |
| 2022-01-19 | 2.94 | 2.94 | 2.86 | 2.90 | 7.7M |
| 2022-01-18 | 3.00 | 3.02 | 2.92 | 2.94 | 11.8M |
| 2022-01-17 | 3.00 | 3.06 | 2.98 | 2.98 | 8.9M |
| 2022-01-14 | 3.08 | 3.28 | 2.96 | 3.02 | 87.4M |
| 2022-01-13 | 3.10 | 3.12 | 3.06 | 3.10 | 12.9M |
| 2022-01-12 | 3.08 | 3.18 | 3.06 | 3.08 | 21.6M |
| 2022-01-11 | 3.18 | 3.18 | 3.06 | 3.08 | 38.1M |
| 2022-01-10 | 2.98 | 3.16 | 2.96 | 3.14 | 50.5M |
| 2022-01-07 | 2.98 | 3.04 | 2.94 | 2.94 | 15.4M |
| 2022-01-06 | 3.02 | 3.06 | 2.94 | 2.98 | 30.1M |
| 2022-01-05 | 2.82 | 3.12 | 2.78 | 3.06 | 47.9M |
| 2022-01-04 | 2.76 | 2.84 | 2.70 | 2.80 | 5.8M |