7.50
Última Actualización: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 3.48 | 3.48 | 3.38 | 3.38 | 0.0M |
| 2024-12-27 | 3.72 | 3.86 | 3.58 | 3.64 | 0.0M |
| 2024-12-23 | 4.14 | 4.14 | 3.82 | 3.82 | 0.0M |
| 2024-12-20 | 4.18 | 4.18 | 4.12 | 4.12 | 0.0M |
| 2024-12-19 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0M |
| 2024-12-18 | 4.50 | 4.50 | 4.04 | 4.04 | 0.0M |
| 2024-12-17 | 4.52 | 4.52 | 4.40 | 4.40 | 0.0M |
| 2024-12-16 | 4.34 | 4.58 | 4.34 | 4.56 | 0.0M |
| 2024-12-13 | 4.34 | 4.34 | 4.16 | 4.16 | 0.0M |
| 2024-12-12 | 4.62 | 4.62 | 4.26 | 4.26 | 0.0M |
| 2024-12-11 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-12-10 | 5.10 | 5.15 | 4.80 | 4.80 | 0.0M |
| 2024-12-09 | 5.25 | 5.35 | 5.25 | 5.25 | 0.0M |
| 2024-12-06 | 4.86 | 5.60 | 4.60 | 5.40 | 0.0M |
| 2024-12-05 | 5.30 | 5.30 | 4.94 | 4.94 | 0.0M |
| 2024-12-04 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2024-12-03 | 5.30 | 5.70 | 5.05 | 5.20 | 0.0M |
| 2024-12-02 | 5.20 | 5.40 | 5.05 | 5.05 | 0.0M |
| 2024-11-29 | 4.54 | 5.00 | 4.54 | 4.96 | 0.0M |
| 2024-11-28 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0M |
| 2024-11-27 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0M |
| 2024-11-26 | 3.78 | 3.94 | 3.78 | 3.94 | 0.0M |
| 2024-11-25 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0M |
| 2024-11-21 | 3.92 | 3.92 | 3.80 | 3.80 | 0.0M |
| 2024-11-20 | 3.68 | 3.68 | 3.60 | 3.60 | 0.0M |
| 2024-11-18 | 3.78 | 3.84 | 3.72 | 3.72 | 0.0M |
| 2024-11-15 | 3.70 | 3.70 | 3.70 | 3.70 | 0.0M |
| 2024-11-14 | 3.98 | 4.02 | 3.76 | 3.78 | 0.0M |
| 2024-11-13 | 4.06 | 4.06 | 3.76 | 3.76 | 0.0M |
| 2024-11-12 | 4.10 | 4.24 | 4.10 | 4.12 | 0.0M |
| 2024-11-11 | 3.66 | 4.12 | 3.66 | 4.12 | 0.0M |
| 2024-11-08 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0M |
| 2024-11-07 | 3.32 | 3.32 | 3.28 | 3.28 | 0.0M |
| 2024-11-06 | 3.54 | 3.54 | 3.50 | 3.50 | 0.0M |
| 2024-11-05 | 3.44 | 3.44 | 3.44 | 3.44 | 0.0M |
| 2024-11-04 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0M |
| 2024-11-01 | 3.50 | 3.50 | 3.50 | 3.50 | 0.0M |
| 2024-10-31 | 3.48 | 3.52 | 3.38 | 3.38 | 0.0M |
| 2024-10-30 | 3.26 | 3.62 | 3.26 | 3.58 | 0.0M |
| 2024-10-29 | 3.26 | 3.48 | 3.26 | 3.48 | 0.0M |
| 2024-10-28 | 2.90 | 3.14 | 2.90 | 3.14 | 0.0M |
| 2024-10-25 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0M |
| 2024-10-24 | 3.06 | 3.06 | 2.96 | 2.96 | 0.0M |
| 2024-10-23 | 3.18 | 3.18 | 3.10 | 3.10 | 0.0M |
| 2024-10-22 | 3.18 | 3.26 | 3.00 | 3.26 | 0.0M |
| 2024-10-21 | 2.66 | 3.44 | 2.66 | 3.26 | 0.0M |
| 2024-10-18 | 2.46 | 2.46 | 2.32 | 2.44 | 0.0M |
| 2024-10-17 | 3.10 | 3.10 | 2.36 | 2.46 | 0.0M |
| 2024-10-16 | 2.92 | 3.10 | 2.92 | 3.08 | 0.0M |
| 2024-10-15 | 2.74 | 2.92 | 2.74 | 2.92 | 0.0M |
| 2024-10-14 | 2.76 | 2.76 | 2.76 | 2.76 | 0.0M |
| 2024-10-10 | 2.76 | 2.76 | 2.76 | 2.76 | 0.0M |
| 2024-10-09 | 2.66 | 2.68 | 2.66 | 2.68 | 0.0M |
| 2024-10-08 | 2.56 | 2.66 | 2.54 | 2.66 | 0.0M |
| 2024-10-04 | 2.56 | 2.58 | 2.56 | 2.58 | 0.0M |
| 2024-10-03 | 2.62 | 2.62 | 2.56 | 2.56 | 0.0M |
| 2024-10-02 | 2.50 | 2.60 | 2.50 | 2.60 | 0.0M |
| 2024-10-01 | 2.68 | 2.72 | 2.54 | 2.54 | 0.0M |
| 2024-09-30 | 2.62 | 2.64 | 2.62 | 2.62 | 0.0M |
| 2024-09-26 | 2.42 | 2.42 | 2.40 | 2.40 | 0.0M |
| 2024-09-25 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0M |
| 2024-09-24 | 2.42 | 2.46 | 2.42 | 2.44 | 0.0M |
| 2024-09-23 | 2.64 | 2.64 | 2.64 | 2.64 | 0.0M |
| 2024-09-20 | 2.50 | 2.50 | 2.50 | 2.50 | 0.0M |
| 2024-09-19 | 2.48 | 2.48 | 2.46 | 2.46 | 0.0M |
| 2024-09-18 | 2.50 | 2.54 | 2.50 | 2.54 | 0.0M |
| 2024-09-16 | 2.48 | 2.52 | 2.48 | 2.50 | 0.0M |
| 2024-09-12 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0M |
| 2024-09-11 | 2.50 | 2.54 | 2.50 | 2.54 | 0.0M |
| 2024-09-10 | 2.50 | 2.50 | 2.44 | 2.44 | 0.0M |
| 2024-09-09 | 2.26 | 2.28 | 2.26 | 2.28 | 0.0M |
| 2024-09-06 | 2.10 | 2.10 | 2.10 | 2.10 | 0.0M |
| 2024-09-05 | 2.16 | 2.16 | 2.14 | 2.14 | 0.0M |
| 2024-09-04 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0M |
| 2024-09-03 | 2.30 | 2.30 | 2.18 | 2.18 | 0.0M |
| 2024-09-02 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0M |
| 2024-08-30 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0M |
| 2024-08-28 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0M |
| 2024-08-26 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0M |
| 2024-08-21 | 2.20 | 2.20 | 2.20 | 2.20 | 0.0M |
| 2024-08-20 | 2.24 | 2.24 | 2.22 | 2.22 | 0.0M |
| 2024-08-19 | 2.12 | 2.26 | 2.12 | 2.26 | 0.0M |
| 2024-08-15 | 2.10 | 2.14 | 2.10 | 2.14 | 0.0M |
| 2024-08-14 | 2.12 | 2.12 | 2.10 | 2.10 | 0.0M |
| 2024-08-13 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0M |
| 2024-08-12 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0M |
| 2024-08-09 | 2.02 | 2.10 | 2.02 | 2.10 | 0.0M |
| 2024-08-08 | 2.04 | 2.04 | 2.00 | 2.00 | 0.0M |
| 2024-08-06 | 2.06 | 2.20 | 2.06 | 2.20 | 0.0M |
| 2024-08-05 | 2.00 | 2.04 | 2.00 | 2.04 | 0.0M |
| 2024-08-02 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0M |
| 2024-08-01 | 2.44 | 2.44 | 2.32 | 2.32 | 0.0M |
| 2024-07-31 | 2.50 | 2.50 | 2.40 | 2.40 | 0.0M |
| 2024-07-30 | 2.60 | 2.68 | 2.44 | 2.44 | 0.0M |
| 2024-07-26 | 2.78 | 2.78 | 2.74 | 2.74 | 0.0M |
| 2024-07-25 | 2.66 | 2.76 | 2.64 | 2.76 | 0.0M |
| 2024-07-24 | 2.44 | 2.74 | 2.36 | 2.74 | 0.0M |
| 2024-07-22 | 3.04 | 3.10 | 3.04 | 3.10 | 0.0M |
| 2024-07-17 | 3.34 | 3.34 | 3.14 | 3.16 | 0.0M |
| 2024-07-16 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0M |
| 2024-07-15 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0M |
| 2024-07-12 | 3.00 | 3.24 | 3.00 | 3.08 | 0.0M |
| 2024-07-11 | 2.50 | 2.74 | 2.44 | 2.72 | 0.0M |
| 2024-07-10 | 2.62 | 2.62 | 2.54 | 2.54 | 0.0M |
| 2024-07-09 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0M |
| 2024-07-08 | 2.54 | 2.54 | 2.42 | 2.42 | 0.0M |
| 2024-07-05 | 2.74 | 2.74 | 2.72 | 2.72 | 0.0M |
| 2024-07-03 | 2.76 | 2.76 | 2.76 | 2.76 | 0.0M |
| 2024-07-01 | 2.80 | 2.84 | 2.80 | 2.84 | 0.0M |
| 2024-06-28 | 2.76 | 2.76 | 2.66 | 2.66 | 0.0M |
| 2024-06-27 | 2.82 | 2.98 | 2.74 | 2.74 | 0.0M |
| 2024-06-26 | 2.70 | 2.92 | 2.70 | 2.92 | 0.0M |
| 2024-06-25 | 2.86 | 2.86 | 2.84 | 2.84 | 0.0M |
| 2024-06-24 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0M |
| 2024-06-21 | 3.06 | 3.06 | 2.94 | 2.94 | 0.0M |
| 2024-06-20 | 3.10 | 3.20 | 2.92 | 2.92 | 0.0M |
| 2024-06-19 | 3.02 | 3.12 | 3.02 | 3.12 | 0.0M |
| 2024-06-18 | 3.10 | 3.10 | 3.02 | 3.02 | 0.0M |
| 2024-06-17 | 3.30 | 3.30 | 3.22 | 3.28 | 0.0M |
| 2024-06-13 | 3.24 | 3.42 | 3.18 | 3.42 | 0.0M |
| 2024-06-12 | 3.28 | 3.32 | 3.26 | 3.32 | 0.0M |
| 2024-06-11 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0M |
| 2024-06-10 | 3.16 | 3.18 | 3.06 | 3.06 | 0.0M |
| 2024-06-07 | 3.36 | 3.36 | 3.16 | 3.16 | 0.0M |
| 2024-06-06 | 3.42 | 3.42 | 3.32 | 3.32 | 0.0M |
| 2024-06-05 | 3.36 | 3.48 | 3.36 | 3.46 | 0.0M |
| 2024-06-04 | 3.58 | 3.58 | 3.42 | 3.44 | 0.0M |
| 2024-06-03 | 3.62 | 3.72 | 3.62 | 3.62 | 0.0M |
| 2024-05-31 | 3.68 | 3.72 | 3.64 | 3.66 | 0.0M |
| 2024-05-30 | 3.82 | 3.98 | 3.66 | 3.72 | 0.0M |
| 2024-05-29 | 3.82 | 3.98 | 3.64 | 3.74 | 0.0M |
| 2024-05-28 | 4.16 | 4.36 | 3.74 | 3.74 | 0.0M |
| 2024-05-27 | 4.04 | 4.38 | 3.98 | 4.12 | 0.0M |
| 2024-05-24 | 18.40 | 18.40 | 3.78 | 3.78 | 0.1M |
| 2024-05-23 | 10.90 | 10.90 | 10.90 | 10.90 | 0.0M |
| 2024-05-22 | 10.90 | 10.90 | 10.90 | 10.90 | 0.0M |
| 2024-05-21 | 10.60 | 11.00 | 10.60 | 11.00 | 0.0M |
| 2024-05-17 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-05-16 | 11.30 | 11.30 | 11.30 | 11.30 | 0.0M |
| 2024-05-15 | 12.20 | 12.20 | 12.20 | 12.20 | 0.0M |
| 2024-05-06 | 11.00 | 11.10 | 11.00 | 11.10 | 0.0M |
| 2024-05-03 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-04-25 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2024-04-24 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0M |
| 2024-04-23 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-04-22 | 9.30 | 9.30 | 9.15 | 9.25 | 0.0M |
| 2024-04-19 | 9.25 | 9.25 | 9.20 | 9.25 | 0.0M |
| 2024-04-18 | 10.30 | 10.30 | 9.85 | 9.85 | 0.0M |
| 2024-04-05 | 10.30 | 10.70 | 10.30 | 10.70 | 0.0M |
| 2024-04-04 | 10.90 | 10.90 | 10.90 | 10.90 | 0.0M |
| 2024-04-03 | 10.90 | 11.00 | 10.90 | 11.00 | 0.0M |
| 2024-04-02 | 11.10 | 11.10 | 10.70 | 10.70 | 0.0M |
| 2024-03-28 | 10.90 | 10.90 | 10.90 | 10.90 | 0.0M |
| 2024-03-27 | 10.60 | 10.60 | 10.60 | 10.60 | 0.0M |
| 2024-03-25 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-03-22 | 11.10 | 11.10 | 11.10 | 11.10 | 0.0M |
| 2024-03-21 | 10.70 | 10.70 | 10.60 | 10.60 | 0.0M |
| 2024-03-20 | 11.20 | 11.20 | 11.00 | 11.00 | 0.0M |
| 2024-03-18 | 10.20 | 10.40 | 10.20 | 10.40 | 0.0M |
| 2024-03-15 | 9.30 | 10.00 | 9.30 | 10.00 | 0.0M |
| 2024-03-14 | 9.60 | 9.60 | 9.60 | 9.60 | 0.0M |
| 2024-03-13 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0M |
| 2024-03-11 | 10.30 | 10.30 | 10.30 | 10.30 | 0.0M |
| 2024-03-06 | 11.60 | 11.60 | 11.60 | 11.60 | 0.0M |
| 2024-03-04 | 12.20 | 12.20 | 12.20 | 12.20 | 0.0M |
| 2024-03-01 | 12.10 | 12.10 | 12.10 | 12.10 | 0.0M |
| 2024-02-29 | 11.60 | 11.60 | 11.60 | 11.60 | 0.0M |
| 2024-02-28 | 11.90 | 12.00 | 11.90 | 12.00 | 0.0M |
| 2024-02-26 | 11.50 | 11.50 | 11.50 | 11.50 | 0.0M |
| 2024-02-23 | 11.30 | 11.30 | 11.30 | 11.30 | 0.0M |
| 2024-02-22 | 11.60 | 11.60 | 11.60 | 11.60 | 0.0M |
| 2024-02-21 | 11.80 | 11.80 | 11.80 | 11.80 | 0.0M |
| 2024-02-20 | 11.70 | 11.70 | 11.40 | 11.40 | 0.0M |
| 2024-02-19 | 11.70 | 11.90 | 11.70 | 11.90 | 0.0M |
| 2024-02-16 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-02-15 | 10.90 | 10.90 | 10.90 | 10.90 | 0.0M |
| 2024-02-13 | 10.70 | 11.20 | 10.70 | 11.20 | 0.0M |
| 2024-02-12 | 12.30 | 12.30 | 11.20 | 11.20 | 0.0M |
| 2024-02-09 | 12.20 | 12.50 | 12.20 | 12.50 | 0.0M |
| 2024-02-08 | 12.70 | 12.70 | 12.30 | 12.30 | 0.0M |
| 2024-02-07 | 13.00 | 13.00 | 12.50 | 12.50 | 0.0M |
| 2024-02-06 | 12.90 | 12.90 | 12.90 | 12.90 | 0.0M |
| 2024-02-05 | 11.20 | 11.20 | 11.20 | 11.20 | 0.0M |
| 2024-02-02 | 11.40 | 11.40 | 11.10 | 11.20 | 0.0M |
| 2024-02-01 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-01-31 | 10.90 | 10.90 | 10.90 | 10.90 | 0.0M |
| 2024-01-29 | 10.90 | 11.30 | 10.90 | 11.30 | 0.0M |
| 2024-01-25 | 10.50 | 10.50 | 10.50 | 10.50 | 0.0M |
| 2024-01-23 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0M |
| 2024-01-22 | 10.60 | 10.60 | 9.70 | 9.70 | 0.0M |
| 2024-01-19 | 9.70 | 9.70 | 9.70 | 9.70 | 0.0M |
| 2024-01-18 | 9.90 | 9.90 | 9.85 | 9.85 | 0.0M |
| 2024-01-16 | 9.85 | 10.10 | 9.80 | 10.10 | 0.0M |
| 2024-01-12 | 10.00 | 10.10 | 10.00 | 10.10 | 0.0M |
| 2024-01-11 | 9.30 | 9.35 | 9.30 | 9.35 | 0.0M |
| 2024-01-10 | 9.30 | 9.30 | 9.30 | 9.30 | 0.0M |
| 2024-01-09 | 8.70 | 9.25 | 8.70 | 9.25 | 0.0M |
| 2024-01-08 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-01-05 | 7.60 | 7.80 | 7.60 | 7.80 | 0.0M |
| 2024-01-04 | 7.65 | 7.65 | 7.55 | 7.55 | 0.0M |
| 2024-01-03 | 7.70 | 7.80 | 7.50 | 7.50 | 0.0M |
| 2024-01-02 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |