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 | 9.10 | 9.10 | 7.32 | 7.60 | 61.1M |
| 2024-12-30 | 9.20 | 9.34 | 8.24 | 8.36 | 54.9M |
| 2024-12-27 | 10.78 | 10.79 | 9.52 | 10.00 | 32.7M |
| 2024-12-26 | 11.20 | 11.35 | 10.61 | 10.79 | 26.8M |
| 2024-12-24 | 11.01 | 12.00 | 10.97 | 11.86 | 31.7M |
| 2024-12-23 | 12.01 | 12.19 | 10.12 | 10.36 | 42.3M |
| 2024-12-20 | 9.69 | 12.50 | 9.57 | 12.50 | 65.0M |
| 2024-12-19 | 12.75 | 12.95 | 10.00 | 10.17 | 54.6M |
| 2024-12-18 | 14.41 | 14.80 | 10.87 | 11.84 | 53.1M |
| 2024-12-17 | 16.72 | 16.94 | 14.58 | 14.80 | 39.1M |
| 2024-12-16 | 17.90 | 18.64 | 16.20 | 16.40 | 43.7M |
| 2024-12-13 | 158.00 | 164.26 | 148.52 | 163.67 | 3.6M |
| 2024-12-12 | 168.86 | 170.91 | 147.45 | 153.59 | 4.0M |
| 2024-12-11 | 148.00 | 168.00 | 147.80 | 166.74 | 4.5M |
| 2024-12-10 | 139.71 | 142.97 | 125.79 | 141.62 | 3.8M |
| 2024-12-09 | 156.53 | 161.23 | 132.50 | 134.22 | 4.3M |
| 2024-12-06 | 159.10 | 165.77 | 150.00 | 159.00 | 4.8M |
| 2024-12-05 | 195.40 | 198.29 | 147.00 | 152.93 | 8.8M |
| 2024-12-04 | 147.46 | 169.40 | 135.80 | 167.00 | 5.7M |
| 2024-12-03 | 138.47 | 158.39 | 135.01 | 142.51 | 5.1M |
| 2024-12-02 | 163.49 | 167.00 | 144.75 | 148.79 | 6.3M |
| 2024-11-29 | 176.01 | 184.98 | 154.17 | 158.61 | 4.6M |
| 2024-11-27 | 162.98 | 168.20 | 150.30 | 161.00 | 7.9M |
| 2024-11-26 | 167.00 | 182.72 | 127.50 | 141.32 | 13.5M |
| 2024-11-25 | 225.22 | 226.00 | 171.64 | 186.73 | 9.9M |
| 2024-11-22 | 191.40 | 239.45 | 182.00 | 209.20 | 10.4M |
| 2024-11-21 | 312.52 | 315.00 | 165.00 | 184.51 | 18.4M |
| 2024-11-20 | 244.45 | 282.22 | 236.95 | 256.73 | 12.5M |
| 2024-11-19 | 177.00 | 227.94 | 167.20 | 210.50 | 10.9M |
| 2024-11-18 | 139.08 | 172.50 | 134.06 | 169.84 | 8.4M |
| 2024-11-15 | 132.44 | 142.17 | 122.50 | 135.10 | 5.0M |
| 2024-11-14 | 137.22 | 141.80 | 118.60 | 125.90 | 5.5M |
| 2024-11-13 | 159.00 | 173.80 | 121.51 | 126.60 | 10.9M |
| 2024-11-12 | 133.77 | 153.90 | 126.85 | 150.47 | 11.2M |
| 2024-11-11 | 108.00 | 145.72 | 106.54 | 138.07 | 10.3M |
| 2024-11-08 | 95.18 | 97.40 | 86.03 | 91.49 | 5.9M |
| 2024-11-07 | 81.97 | 98.00 | 80.00 | 91.56 | 6.5M |
| 2024-11-06 | 85.13 | 85.27 | 74.55 | 82.90 | 7.7M |
| 2024-11-05 | 69.06 | 74.90 | 64.77 | 66.00 | 5.1M |
| 2024-11-04 | 65.66 | 68.42 | 62.16 | 63.50 | 3.9M |
| 2024-11-01 | 77.35 | 83.81 | 65.16 | 67.40 | 7.2M |
| 2024-10-31 | 81.60 | 82.30 | 72.42 | 76.69 | 7.1M |
| 2024-10-30 | 78.28 | 84.61 | 73.50 | 79.00 | 7.2M |
| 2024-10-29 | 90.38 | 92.80 | 81.68 | 86.10 | 9.9M |
| 2024-10-28 | 78.00 | 87.08 | 77.01 | 84.54 | 6.9M |
| 2024-10-25 | 73.00 | 78.70 | 67.88 | 71.69 | 8.7M |
| 2024-10-24 | 63.64 | 72.99 | 62.87 | 72.99 | 7.2M |
| 2024-10-23 | 61.00 | 65.50 | 55.31 | 60.12 | 5.0M |
| 2024-10-22 | 62.36 | 64.92 | 59.80 | 63.47 | 3.3M |
| 2024-10-21 | 61.09 | 65.96 | 57.66 | 63.60 | 6.0M |
| 2024-10-18 | 52.54 | 63.37 | 52.33 | 61.85 | 5.8M |
| 2024-10-17 | 49.72 | 53.12 | 46.33 | 50.33 | 3.0M |
| 2024-10-16 | 53.97 | 54.15 | 49.51 | 50.88 | 3.2M |
| 2024-10-15 | 57.70 | 59.95 | 48.38 | 50.58 | 7.1M |
| 2024-10-14 | 68.28 | 69.50 | 54.80 | 54.97 | 6.4M |
| 2024-10-11 | 49.00 | 61.29 | 48.65 | 61.24 | 5.2M |
| 2024-10-10 | 51.13 | 51.13 | 43.70 | 46.77 | 3.7M |
| 2024-10-09 | 50.05 | 54.40 | 47.41 | 49.53 | 3.5M |
| 2024-10-08 | 48.24 | 54.41 | 47.34 | 51.22 | 4.7M |
| 2024-10-07 | 45.18 | 50.96 | 44.68 | 48.10 | 5.1M |
| 2024-10-04 | 39.16 | 43.49 | 37.74 | 43.49 | 3.4M |
| 2024-10-03 | 37.46 | 38.60 | 34.86 | 37.55 | 1.7M |
| 2024-10-02 | 36.73 | 42.30 | 35.72 | 38.01 | 2.3M |
| 2024-10-01 | 40.33 | 40.41 | 34.60 | 37.28 | 2.3M |
| 2024-09-30 | 40.28 | 43.53 | 39.51 | 40.10 | 2.8M |
| 2024-09-27 | 41.21 | 45.49 | 40.17 | 43.92 | 1.4M |
| 2024-09-26 | 35.28 | 39.70 | 34.95 | 39.06 | 1.3M |
| 2024-09-25 | 33.17 | 35.67 | 32.87 | 33.05 | 0.5M |
| 2024-09-24 | 32.27 | 34.01 | 31.02 | 33.92 | 0.4M |
| 2024-09-23 | 31.21 | 32.96 | 30.34 | 32.30 | 0.8M |
| 2024-09-20 | 30.10 | 31.46 | 28.88 | 30.07 | 0.3M |
| 2024-09-19 | 28.84 | 31.78 | 28.31 | 30.59 | 1.2M |
| 2024-09-18 | 24.88 | 27.92 | 24.06 | 25.52 | 0.1M |