3.61
Última Actualización: 2025-10-02
| 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 | 6.95 | 7.22 | 6.78 | 6.86 | 0.0M |
| 2024-12-27 | 7.43 | 7.43 | 6.69 | 6.95 | 0.0M |
| 2024-12-23 | 7.49 | 7.49 | 7.30 | 7.43 | 0.0M |
| 2024-12-20 | 7.31 | 7.58 | 7.31 | 7.53 | 0.0M |
| 2024-12-19 | 7.56 | 7.56 | 7.30 | 7.56 | 0.0M |
| 2024-12-18 | 7.45 | 7.73 | 7.31 | 7.57 | 0.0M |
| 2024-12-17 | 7.34 | 7.62 | 7.30 | 7.60 | 0.0M |
| 2024-12-13 | 7.53 | 7.69 | 7.53 | 7.69 | 0.0M |
| 2024-12-12 | 7.84 | 7.84 | 7.53 | 7.69 | 0.0M |
| 2024-12-11 | 7.68 | 7.81 | 7.34 | 7.81 | 0.0M |
| 2024-12-10 | 7.78 | 7.78 | 7.40 | 7.54 | 0.0M |
| 2024-12-09 | 8.64 | 8.64 | 7.85 | 8.07 | 0.0M |
| 2024-12-05 | 8.34 | 8.65 | 8.34 | 8.65 | 0.0M |
| 2024-12-04 | 8.42 | 8.72 | 8.42 | 8.69 | 0.0M |
| 2024-12-03 | 8.30 | 8.61 | 8.30 | 8.59 | 0.0M |
| 2024-12-02 | 8.45 | 8.62 | 7.93 | 8.62 | 0.0M |
| 2024-11-29 | 8.37 | 8.71 | 8.20 | 8.46 | 0.0M |
| 2024-11-28 | 7.83 | 8.25 | 7.66 | 8.25 | 0.2M |
| 2024-11-27 | 6.60 | 7.94 | 6.60 | 7.61 | 0.0M |
| 2024-11-26 | 6.90 | 6.90 | 6.75 | 6.84 | 0.0M |
| 2024-11-25 | 7.00 | 7.00 | 6.74 | 6.89 | 0.0M |
| 2024-11-22 | 6.50 | 7.49 | 6.50 | 7.00 | 0.0M |
| 2024-11-21 | 6.33 | 6.49 | 6.33 | 6.33 | 0.0M |
| 2024-11-20 | 6.69 | 6.99 | 6.32 | 6.32 | 0.0M |
| 2024-11-19 | 6.36 | 6.36 | 6.35 | 6.35 | 0.0M |
| 2024-11-18 | 6.28 | 6.50 | 6.12 | 6.12 | 0.0M |
| 2024-11-15 | 6.23 | 6.28 | 6.23 | 6.28 | 0.0M |
| 2024-11-14 | 6.01 | 6.24 | 5.81 | 6.24 | 0.0M |
| 2024-11-13 | 6.40 | 6.40 | 6.00 | 6.10 | 0.0M |
| 2024-11-12 | 6.11 | 6.26 | 6.02 | 6.25 | 0.0M |
| 2024-11-11 | 6.00 | 6.06 | 6.00 | 6.05 | 0.0M |
| 2024-11-08 | 6.25 | 6.47 | 6.00 | 6.00 | 0.0M |
| 2024-11-07 | 6.13 | 6.60 | 6.13 | 6.44 | 0.0M |
| 2024-11-06 | 6.11 | 6.11 | 6.00 | 6.00 | 0.0M |
| 2024-11-05 | 6.27 | 6.27 | 6.13 | 6.13 | 0.0M |
| 2024-11-04 | 6.30 | 6.47 | 6.29 | 6.29 | 0.0M |
| 2024-11-01 | 6.48 | 6.48 | 6.46 | 6.46 | 0.0M |
| 2024-10-31 | 6.46 | 6.70 | 6.46 | 6.49 | 0.0M |
| 2024-10-30 | 6.80 | 6.97 | 6.31 | 6.35 | 0.0M |
| 2024-10-29 | 7.39 | 7.39 | 6.80 | 6.80 | 0.0M |
| 2024-10-28 | 7.51 | 7.51 | 7.11 | 7.25 | 0.0M |
| 2024-10-25 | 7.46 | 7.72 | 7.46 | 7.72 | 0.0M |
| 2024-10-24 | 7.71 | 7.73 | 7.53 | 7.53 | 0.0M |
| 2024-10-23 | 7.60 | 7.72 | 7.46 | 7.72 | 0.0M |
| 2024-10-22 | 7.68 | 7.80 | 7.60 | 7.60 | 0.0M |
| 2024-10-18 | 7.70 | 7.73 | 7.70 | 7.73 | 0.0M |
| 2024-10-17 | 7.99 | 7.99 | 7.99 | 7.99 | 0.0M |
| 2024-10-16 | 7.99 | 7.99 | 7.99 | 7.99 | 0.0M |
| 2024-10-15 | 8.34 | 8.34 | 7.85 | 7.85 | 0.0M |
| 2024-10-14 | 7.88 | 8.38 | 7.70 | 8.33 | 0.0M |
| 2024-10-11 | 8.68 | 8.70 | 7.88 | 7.88 | 0.0M |
| 2024-10-10 | 8.42 | 8.80 | 8.42 | 8.80 | 0.0M |
| 2024-10-09 | 8.73 | 8.74 | 7.77 | 8.61 | 0.0M |
| 2024-10-08 | 9.18 | 9.39 | 8.99 | 8.99 | 0.0M |
| 2024-10-04 | 9.45 | 9.45 | 9.45 | 9.45 | 0.0M |
| 2024-10-03 | 9.27 | 9.27 | 9.27 | 9.27 | 0.0M |
| 2024-10-02 | 9.47 | 9.62 | 9.47 | 9.47 | 0.0M |
| 2024-10-01 | 9.86 | 9.86 | 9.47 | 9.48 | 0.0M |
| 2024-09-30 | 9.75 | 9.80 | 9.44 | 9.69 | 0.0M |
| 2024-09-27 | 9.80 | 9.80 | 9.63 | 9.75 | 0.0M |
| 2024-09-26 | 9.85 | 9.93 | 9.72 | 9.80 | 0.0M |
| 2024-09-25 | 9.78 | 10.20 | 9.76 | 9.85 | 0.0M |
| 2024-09-24 | 9.91 | 9.98 | 9.78 | 9.78 | 0.0M |
| 2024-09-23 | 9.90 | 10.10 | 9.80 | 9.83 | 0.0M |
| 2024-09-20 | 9.94 | 9.94 | 9.94 | 9.94 | 0.0M |
| 2024-09-19 | 9.90 | 9.94 | 9.89 | 9.94 | 0.0M |
| 2024-09-18 | 10.00 | 10.00 | 9.86 | 9.99 | 0.0M |
| 2024-09-17 | 9.86 | 9.89 | 9.76 | 9.88 | 0.0M |
| 2024-09-16 | 9.86 | 9.88 | 9.86 | 9.86 | 0.0M |
| 2024-09-13 | 10.10 | 10.10 | 9.88 | 9.88 | 0.0M |
| 2024-09-12 | 10.32 | 10.32 | 10.10 | 10.10 | 0.0M |
| 2024-09-11 | 10.12 | 10.12 | 9.90 | 9.90 | 0.0M |
| 2024-09-10 | 10.22 | 10.22 | 10.00 | 10.00 | 0.0M |
| 2024-09-09 | 10.18 | 10.18 | 9.95 | 9.95 | 0.0M |
| 2024-09-06 | 10.20 | 10.48 | 10.20 | 10.48 | 0.0M |
| 2024-09-05 | 10.48 | 10.48 | 10.48 | 10.48 | 0.0M |
| 2024-09-04 | 10.08 | 10.48 | 10.00 | 10.48 | 0.0M |
| 2024-09-03 | 9.86 | 10.08 | 9.86 | 10.08 | 0.0M |
| 2024-09-02 | 10.28 | 10.28 | 10.00 | 10.10 | 0.0M |
| 2024-08-30 | 10.34 | 10.72 | 9.86 | 10.08 | 0.0M |
| 2024-08-29 | 10.30 | 10.34 | 10.30 | 10.34 | 0.0M |
| 2024-08-28 | 10.48 | 10.50 | 10.26 | 10.28 | 0.0M |
| 2024-08-27 | 11.00 | 11.00 | 10.08 | 10.50 | 0.0M |
| 2024-08-26 | 11.22 | 11.22 | 11.00 | 11.00 | 0.0M |
| 2024-08-23 | 11.80 | 11.80 | 11.22 | 11.22 | 0.0M |
| 2024-08-22 | 11.86 | 11.86 | 11.44 | 11.44 | 0.0M |
| 2024-08-21 | 11.74 | 11.78 | 11.42 | 11.78 | 0.0M |
| 2024-08-20 | 11.98 | 11.98 | 11.56 | 11.56 | 0.0M |
| 2024-08-19 | 11.96 | 11.96 | 11.96 | 11.96 | 0.0M |
| 2024-08-16 | 11.40 | 11.96 | 10.82 | 11.90 | 0.1M |
| 2024-08-15 | 11.14 | 11.30 | 11.14 | 11.30 | 0.0M |
| 2024-08-14 | 10.80 | 11.30 | 10.80 | 11.30 | 0.0M |
| 2024-08-13 | 10.12 | 10.90 | 10.00 | 10.50 | 0.1M |
| 2024-08-12 | 10.20 | 10.20 | 10.20 | 10.20 | 0.0M |
| 2024-08-09 | 9.82 | 9.99 | 9.81 | 9.99 | 0.0M |
| 2024-08-08 | 9.89 | 9.89 | 9.87 | 9.87 | 0.0M |
| 2024-08-07 | 9.57 | 9.91 | 9.57 | 9.91 | 0.0M |
| 2024-08-06 | 9.91 | 9.91 | 9.80 | 9.80 | 0.0M |
| 2024-08-05 | 10.26 | 10.48 | 9.00 | 9.89 | 0.0M |
| 2024-08-02 | 10.52 | 10.78 | 10.24 | 10.24 | 0.0M |
| 2024-08-01 | 10.32 | 10.62 | 10.10 | 10.52 | 0.0M |
| 2024-07-31 | 10.68 | 10.70 | 10.32 | 10.32 | 0.0M |
| 2024-07-30 | 10.40 | 10.40 | 10.12 | 10.30 | 0.0M |
| 2024-07-29 | 10.70 | 10.88 | 10.40 | 10.44 | 0.0M |
| 2024-07-26 | 10.78 | 10.78 | 10.28 | 10.78 | 0.0M |
| 2024-07-25 | 11.00 | 11.00 | 10.80 | 10.80 | 0.0M |
| 2024-07-24 | 11.24 | 11.24 | 11.00 | 11.18 | 0.0M |
| 2024-07-23 | 11.54 | 11.54 | 11.24 | 11.54 | 0.0M |
| 2024-07-22 | 11.58 | 11.68 | 11.58 | 11.68 | 0.0M |
| 2024-07-19 | 11.60 | 12.04 | 11.58 | 11.60 | 0.0M |
| 2024-07-18 | 12.02 | 12.04 | 11.60 | 11.60 | 0.0M |
| 2024-07-17 | 12.04 | 12.06 | 11.82 | 12.04 | 0.0M |
| 2024-07-16 | 12.92 | 12.92 | 11.60 | 12.04 | 0.0M |
| 2024-07-15 | 12.98 | 13.18 | 12.90 | 13.00 | 0.0M |
| 2024-07-12 | 13.20 | 13.48 | 13.00 | 13.24 | 0.0M |
| 2024-07-10 | 13.00 | 13.44 | 12.96 | 13.24 | 0.0M |
| 2024-07-09 | 13.50 | 13.50 | 13.20 | 13.44 | 0.0M |
| 2024-07-05 | 13.52 | 13.60 | 13.50 | 13.50 | 0.0M |
| 2024-07-04 | 13.80 | 13.80 | 13.24 | 13.42 | 0.0M |
| 2024-07-03 | 13.44 | 13.74 | 13.44 | 13.74 | 0.0M |
| 2024-07-02 | 13.50 | 13.72 | 13.50 | 13.70 | 0.0M |
| 2024-07-01 | 13.42 | 13.50 | 13.42 | 13.50 | 0.0M |
| 2024-06-28 | 13.72 | 13.72 | 13.40 | 13.44 | 0.0M |
| 2024-06-27 | 14.20 | 14.20 | 13.72 | 13.72 | 0.0M |
| 2024-06-26 | 14.10 | 14.10 | 13.74 | 13.96 | 0.0M |
| 2024-06-25 | 14.08 | 14.08 | 14.06 | 14.06 | 0.0M |
| 2024-06-24 | 13.72 | 14.08 | 13.72 | 14.08 | 0.0M |
| 2024-06-20 | 13.72 | 13.98 | 13.72 | 13.72 | 0.0M |
| 2024-06-19 | 13.78 | 13.78 | 13.72 | 13.72 | 0.0M |
| 2024-06-18 | 14.02 | 14.02 | 13.78 | 13.78 | 0.0M |
| 2024-06-17 | 14.36 | 14.38 | 14.14 | 14.26 | 0.0M |
| 2024-06-14 | 14.50 | 14.64 | 14.18 | 14.38 | 0.0M |
| 2024-06-13 | 14.26 | 14.52 | 14.24 | 14.40 | 0.0M |
| 2024-06-12 | 14.14 | 14.20 | 14.04 | 14.16 | 0.0M |
| 2024-06-11 | 14.08 | 14.26 | 14.02 | 14.12 | 0.0M |
| 2024-06-10 | 14.02 | 14.02 | 14.02 | 14.02 | 0.0M |
| 2024-06-07 | 14.24 | 14.24 | 13.90 | 14.00 | 0.0M |
| 2024-06-05 | 14.30 | 14.42 | 14.02 | 14.28 | 0.0M |
| 2024-06-04 | 14.08 | 14.26 | 13.90 | 14.26 | 0.0M |
| 2024-06-03 | 14.06 | 14.10 | 14.00 | 14.08 | 0.0M |
| 2024-05-31 | 14.10 | 14.10 | 13.82 | 14.00 | 0.0M |
| 2024-05-30 | 13.84 | 14.10 | 13.78 | 13.80 | 0.0M |
| 2024-05-29 | 13.90 | 14.30 | 13.76 | 13.90 | 0.0M |
| 2024-05-28 | 14.00 | 14.30 | 13.68 | 13.90 | 0.0M |
| 2024-05-27 | 14.02 | 14.36 | 14.00 | 14.00 | 0.0M |
| 2024-05-24 | 14.32 | 14.32 | 13.96 | 13.96 | 0.0M |
| 2024-05-23 | 14.02 | 14.32 | 14.02 | 14.32 | 0.0M |
| 2024-05-22 | 13.98 | 14.22 | 13.98 | 14.22 | 0.0M |
| 2024-05-21 | 14.10 | 14.30 | 14.00 | 14.06 | 0.0M |
| 2024-05-20 | 14.42 | 14.42 | 14.40 | 14.40 | 0.0M |
| 2024-05-17 | 14.50 | 14.74 | 14.42 | 14.56 | 0.0M |
| 2024-05-16 | 14.14 | 14.50 | 14.10 | 14.50 | 0.0M |
| 2024-05-15 | 14.32 | 14.72 | 14.32 | 14.50 | 0.0M |
| 2024-05-14 | 14.60 | 14.60 | 14.14 | 14.32 | 0.0M |
| 2024-05-13 | 14.20 | 14.94 | 14.20 | 14.94 | 0.0M |
| 2024-05-10 | 14.02 | 14.20 | 13.90 | 13.92 | 0.0M |
| 2024-05-08 | 14.10 | 14.42 | 13.90 | 14.20 | 0.0M |
| 2024-05-07 | 14.20 | 14.44 | 14.02 | 14.10 | 0.0M |
| 2024-05-06 | 14.60 | 14.90 | 14.20 | 14.20 | 0.0M |
| 2024-05-03 | 14.74 | 14.74 | 14.60 | 14.60 | 0.0M |
| 2024-05-02 | 15.22 | 15.52 | 14.80 | 14.80 | 0.0M |
| 2024-04-30 | 15.14 | 15.38 | 15.02 | 15.22 | 0.0M |
| 2024-04-29 | 15.28 | 15.38 | 15.14 | 15.14 | 0.0M |
| 2024-04-26 | 14.80 | 15.40 | 14.80 | 15.28 | 0.0M |
| 2024-04-25 | 14.56 | 15.40 | 14.56 | 15.00 | 0.0M |
| 2024-04-24 | 15.00 | 15.00 | 14.50 | 14.56 | 0.0M |
| 2024-04-23 | 15.46 | 15.46 | 15.12 | 15.12 | 0.0M |
| 2024-04-22 | 15.26 | 15.48 | 15.14 | 15.38 | 0.0M |
| 2024-04-19 | 15.74 | 15.80 | 15.32 | 15.48 | 0.0M |
| 2024-04-18 | 15.00 | 15.78 | 15.00 | 15.76 | 0.0M |
| 2024-04-17 | 14.58 | 15.00 | 14.58 | 15.00 | 0.0M |
| 2024-04-16 | 14.88 | 15.10 | 14.58 | 14.58 | 0.0M |
| 2024-04-15 | 15.40 | 15.40 | 14.94 | 14.98 | 0.0M |
| 2024-04-12 | 15.74 | 15.74 | 15.48 | 15.60 | 0.0M |
| 2024-04-11 | 15.72 | 15.96 | 15.46 | 15.74 | 0.0M |
| 2024-04-10 | 15.70 | 16.10 | 15.68 | 15.68 | 0.0M |
| 2024-04-09 | 16.10 | 16.18 | 15.80 | 15.80 | 0.0M |
| 2024-04-08 | 16.68 | 16.70 | 16.02 | 16.10 | 0.0M |
| 2024-04-05 | 16.90 | 16.96 | 16.62 | 16.70 | 0.0M |
| 2024-04-04 | 17.46 | 17.56 | 17.00 | 17.00 | 0.0M |
| 2024-04-03 | 17.30 | 17.68 | 17.26 | 17.28 | 0.0M |
| 2024-04-02 | 18.00 | 18.00 | 17.26 | 17.30 | 0.0M |
| 2024-03-28 | 17.50 | 18.00 | 17.28 | 18.00 | 0.0M |
| 2024-03-27 | 17.82 | 18.00 | 17.34 | 17.46 | 0.0M |
| 2024-03-26 | 17.28 | 18.40 | 17.28 | 17.80 | 0.0M |
| 2024-03-25 | 17.80 | 17.80 | 17.20 | 17.44 | 0.0M |
| 2024-03-22 | 19.50 | 19.50 | 17.64 | 17.80 | 0.0M |
| 2024-03-21 | 18.20 | 19.00 | 15.00 | 19.00 | 0.1M |
| 2024-03-20 | 18.84 | 18.84 | 17.86 | 18.20 | 0.0M |
| 2024-03-19 | 19.40 | 19.68 | 18.48 | 18.84 | 0.0M |
| 2024-03-18 | 20.40 | 21.70 | 18.15 | 19.40 | 0.0M |
| 2024-03-15 | 19.75 | 21.00 | 19.40 | 20.40 | 0.0M |
| 2024-03-14 | 20.00 | 20.20 | 19.25 | 19.75 | 0.0M |
| 2024-03-13 | 20.00 | 20.30 | 19.50 | 20.00 | 0.0M |
| 2024-03-12 | 19.90 | 20.50 | 19.90 | 20.00 | 0.0M |
| 2024-03-11 | 20.00 | 20.40 | 19.55 | 19.90 | 0.0M |
| 2024-03-08 | 19.20 | 20.10 | 18.75 | 19.55 | 0.0M |
| 2024-03-07 | 18.00 | 19.20 | 17.70 | 19.20 | 0.0M |
| 2024-03-06 | 18.20 | 18.50 | 17.10 | 18.00 | 0.0M |
| 2024-03-05 | 17.95 | 18.60 | 17.90 | 18.20 | 0.0M |
| 2024-03-04 | 18.60 | 18.85 | 17.90 | 17.95 | 0.0M |
| 2024-03-01 | 19.70 | 20.00 | 18.60 | 18.60 | 0.0M |
| 2024-02-29 | 19.75 | 20.20 | 19.50 | 19.50 | 0.0M |
| 2024-02-28 | 19.55 | 20.00 | 19.15 | 19.75 | 0.0M |
| 2024-02-27 | 18.60 | 20.10 | 18.60 | 19.55 | 0.0M |
| 2024-02-26 | 20.10 | 20.40 | 18.60 | 18.90 | 0.0M |
| 2024-02-23 | 19.45 | 20.30 | 18.80 | 20.10 | 0.0M |
| 2024-02-22 | 20.00 | 20.20 | 18.60 | 18.75 | 0.0M |
| 2024-02-21 | 22.80 | 22.80 | 20.00 | 20.20 | 0.0M |
| 2024-02-20 | 22.80 | 22.80 | 21.00 | 22.80 | 0.0M |
| 2024-02-19 | 21.30 | 23.90 | 21.30 | 22.50 | 0.0M |
| 2024-02-16 | 19.30 | 22.00 | 19.30 | 21.00 | 0.0M |
| 2024-02-15 | 19.30 | 19.40 | 18.70 | 19.25 | 0.0M |
| 2024-02-14 | 18.20 | 18.90 | 17.90 | 18.80 | 0.0M |
| 2024-02-13 | 18.00 | 18.20 | 17.90 | 18.20 | 0.0M |
| 2024-02-12 | 17.75 | 18.00 | 17.75 | 18.00 | 0.0M |
| 2024-02-09 | 17.40 | 18.00 | 17.40 | 17.75 | 0.0M |
| 2024-02-08 | 17.80 | 17.80 | 17.40 | 17.45 | 0.1M |
| 2024-02-07 | 18.10 | 18.10 | 17.55 | 17.70 | 0.0M |
| 2024-02-06 | 19.00 | 19.00 | 17.80 | 17.80 | 0.1M |
| 2024-02-05 | 18.46 | 18.49 | 17.80 | 17.98 | 0.1M |