10.20
Última Actualización: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2024-12-19 | 12.59 | 12.60 | 12.59 | 12.60 | 0.0M |
| 2024-12-18 | 12.11 | 12.11 | 12.00 | 12.00 | 0.0M |
| 2024-12-17 | 12.01 | 12.98 | 12.00 | 12.01 | 0.0M |
| 2024-12-16 | 12.01 | 12.66 | 12.00 | 12.66 | 0.0M |
| 2024-12-13 | 12.16 | 13.50 | 12.16 | 12.65 | 0.0M |
| 2024-12-11 | 14.00 | 14.00 | 14.00 | 14.00 | 0.0M |
| 2024-12-10 | 14.89 | 14.89 | 14.87 | 14.87 | 0.0M |
| 2024-12-09 | 14.49 | 15.10 | 14.00 | 15.00 | 0.0M |
| 2024-12-06 | 14.99 | 14.99 | 14.99 | 14.99 | 0.0M |
| 2024-12-05 | 15.70 | 15.89 | 15.24 | 15.24 | 0.0M |
| 2024-12-04 | 14.48 | 14.50 | 14.00 | 14.50 | 0.0M |
| 2024-11-29 | 14.00 | 15.49 | 13.84 | 14.99 | 0.0M |
| 2024-11-28 | 15.21 | 16.10 | 13.70 | 13.74 | 0.0M |
| 2024-11-27 | 17.45 | 17.45 | 14.70 | 15.01 | 0.0M |
| 2024-11-26 | 13.01 | 18.00 | 13.01 | 17.01 | 0.0M |
| 2024-11-25 | 12.77 | 14.19 | 12.64 | 13.00 | 0.0M |
| 2024-11-22 | 12.01 | 12.79 | 11.95 | 12.50 | 0.0M |
| 2024-11-21 | 12.00 | 12.45 | 12.00 | 12.20 | 0.0M |
| 2024-11-19 | 13.45 | 13.97 | 12.31 | 13.97 | 0.0M |
| 2024-11-18 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0M |
| 2024-11-14 | 10.30 | 11.00 | 10.30 | 11.00 | 0.0M |
| 2024-11-11 | 11.41 | 11.41 | 11.40 | 11.40 | 0.0M |
| 2024-11-08 | 11.99 | 11.99 | 11.31 | 11.31 | 0.0M |
| 2024-11-07 | 13.72 | 13.72 | 11.80 | 12.37 | 0.0M |
| 2024-11-06 | 11.35 | 14.30 | 11.35 | 14.00 | 0.0M |
| 2024-11-05 | 9.75 | 12.80 | 9.75 | 11.59 | 0.0M |
| 2024-11-04 | 10.29 | 10.29 | 9.76 | 9.76 | 0.0M |
| 2024-10-30 | 10.79 | 10.95 | 10.00 | 10.34 | 0.0M |
| 2024-10-29 | 10.79 | 10.79 | 10.79 | 10.79 | 0.0M |
| 2024-10-28 | 9.20 | 10.27 | 9.20 | 9.99 | 0.0M |
| 2024-10-25 | 9.00 | 9.10 | 9.00 | 9.10 | 0.0M |
| 2024-10-17 | 8.80 | 8.80 | 8.80 | 8.80 | 0.0M |
| 2024-10-14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.0M |
| 2024-10-10 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0M |
| 2024-10-09 | 8.05 | 8.57 | 8.05 | 8.57 | 0.0M |
| 2024-10-07 | 8.57 | 8.57 | 8.57 | 8.57 | 0.0M |
| 2024-09-30 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0M |
| 2024-09-27 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-09-26 | 8.57 | 8.57 | 8.57 | 8.57 | 0.0M |
| 2024-09-13 | 8.57 | 8.57 | 8.57 | 8.57 | 0.0M |
| 2024-09-11 | 8.57 | 8.57 | 8.57 | 8.57 | 0.0M |
| 2024-09-09 | 8.57 | 8.58 | 8.57 | 8.58 | 0.0M |
| 2024-08-30 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-08-29 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-08-23 | 8.57 | 8.57 | 8.57 | 8.57 | 0.0M |
| 2024-08-22 | 9.34 | 9.34 | 9.34 | 9.34 | 0.0M |
| 2024-08-20 | 8.57 | 9.30 | 8.57 | 9.30 | 0.0M |
| 2024-08-15 | 9.00 | 9.34 | 9.00 | 9.34 | 0.0M |
| 2024-08-09 | 9.29 | 9.34 | 9.29 | 9.34 | 0.0M |
| 2024-08-05 | 9.34 | 9.34 | 9.34 | 9.34 | 0.0M |
| 2024-08-02 | 9.20 | 9.20 | 9.00 | 9.00 | 0.0M |
| 2024-08-01 | 9.02 | 9.02 | 8.32 | 8.32 | 0.0M |
| 2024-07-25 | 9.34 | 9.34 | 9.34 | 9.34 | 0.0M |
| 2024-07-16 | 8.95 | 11.00 | 8.95 | 11.00 | 0.0M |
| 2024-07-11 | 8.37 | 8.37 | 8.37 | 8.37 | 0.0M |
| 2024-07-04 | 8.37 | 8.37 | 8.37 | 8.37 | 0.0M |
| 2024-07-03 | 8.35 | 8.37 | 8.35 | 8.37 | 0.0M |
| 2024-07-02 | 8.40 | 8.40 | 8.28 | 8.28 | 0.0M |
| 2024-06-28 | 8.23 | 8.23 | 8.23 | 8.23 | 0.0M |
| 2024-06-27 | 8.07 | 8.17 | 8.07 | 8.17 | 0.0M |
| 2024-06-26 | 8.57 | 8.57 | 8.47 | 8.47 | 0.0M |
| 2024-06-25 | 8.99 | 8.99 | 8.57 | 8.57 | 0.0M |
| 2024-06-24 | 8.47 | 9.96 | 8.16 | 8.16 | 0.0M |
| 2024-06-20 | 8.00 | 8.57 | 8.00 | 8.57 | 0.0M |
| 2024-06-19 | 8.09 | 8.09 | 8.00 | 8.00 | 0.0M |
| 2024-06-18 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-06-11 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0M |
| 2024-06-10 | 8.06 | 8.06 | 8.05 | 8.05 | 0.0M |
| 2024-06-06 | 8.49 | 8.57 | 8.00 | 8.57 | 0.0M |
| 2024-06-03 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-05-29 | 8.42 | 8.57 | 8.42 | 8.45 | 0.0M |
| 2024-05-27 | 8.20 | 8.20 | 7.78 | 8.20 | 0.0M |
| 2024-05-25 | 8.23 | 8.23 | 8.23 | 8.23 | 0.0M |
| 2024-05-24 | 8.57 | 9.29 | 7.57 | 8.23 | 0.2M |
| 2024-05-23 | 6.03 | 6.50 | 6.03 | 6.50 | 0.0M |
| 2024-05-22 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-05-20 | 5.74 | 5.85 | 5.60 | 5.85 | 0.0M |
| 2024-05-17 | 5.50 | 5.60 | 5.50 | 5.51 | 0.0M |
| 2024-05-16 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2024-05-15 | 5.48 | 5.48 | 5.13 | 5.44 | 0.0M |
| 2024-05-13 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2024-05-10 | 5.39 | 5.39 | 5.39 | 5.39 | 0.0M |
| 2024-05-09 | 5.41 | 5.41 | 5.27 | 5.39 | 0.0M |
| 2024-05-08 | 5.37 | 5.39 | 5.37 | 5.39 | 0.0M |
| 2024-05-02 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0M |
| 2024-04-30 | 5.37 | 5.38 | 5.27 | 5.27 | 0.0M |
| 2024-04-26 | 5.47 | 5.47 | 5.19 | 5.22 | 0.0M |
| 2024-04-25 | 5.39 | 5.44 | 5.24 | 5.24 | 0.0M |
| 2024-04-23 | 5.29 | 5.42 | 5.16 | 5.42 | 0.0M |
| 2024-04-16 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0M |
| 2024-04-15 | 5.25 | 5.25 | 5.00 | 5.23 | 0.0M |
| 2024-04-12 | 5.51 | 5.51 | 5.49 | 5.49 | 0.0M |
| 2024-04-11 | 5.99 | 5.99 | 5.50 | 5.57 | 0.0M |
| 2024-04-10 | 5.99 | 5.99 | 5.74 | 5.74 | 0.0M |
| 2024-04-09 | 5.86 | 5.93 | 5.76 | 5.76 | 0.0M |
| 2024-04-05 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0M |
| 2024-04-03 | 5.75 | 5.98 | 5.75 | 5.98 | 0.0M |
| 2024-04-02 | 5.58 | 5.75 | 5.58 | 5.75 | 0.0M |
| 2024-04-01 | 5.91 | 5.91 | 5.57 | 5.74 | 0.0M |
| 2024-03-20 | 5.53 | 5.53 | 5.53 | 5.53 | 0.0M |
| 2024-03-19 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-03-18 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2024-03-15 | 5.81 | 5.81 | 5.50 | 5.60 | 0.0M |
| 2024-03-13 | 5.92 | 5.92 | 5.80 | 5.80 | 0.0M |
| 2024-03-12 | 5.63 | 5.63 | 5.60 | 5.60 | 0.0M |
| 2024-03-11 | 5.85 | 5.85 | 5.80 | 5.80 | 0.0M |
| 2024-03-07 | 5.90 | 6.00 | 5.73 | 5.73 | 0.0M |
| 2024-03-05 | 5.90 | 6.27 | 5.90 | 6.27 | 0.0M |
| 2024-03-04 | 6.47 | 6.47 | 6.24 | 6.24 | 0.0M |
| 2024-03-01 | 5.92 | 6.60 | 5.89 | 6.24 | 0.0M |
| 2024-02-29 | 5.63 | 5.68 | 5.63 | 5.63 | 0.0M |
| 2024-02-28 | 5.86 | 5.97 | 5.51 | 5.96 | 0.0M |
| 2024-02-27 | 5.30 | 5.58 | 5.30 | 5.58 | 0.0M |
| 2024-02-22 | 5.58 | 5.58 | 5.47 | 5.47 | 0.0M |
| 2024-02-20 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2024-02-19 | 5.59 | 5.59 | 5.58 | 5.58 | 0.0M |
| 2024-02-16 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0M |
| 2024-02-15 | 5.70 | 5.70 | 5.60 | 5.69 | 0.0M |
| 2024-02-14 | 5.66 | 5.66 | 5.65 | 5.66 | 0.0M |
| 2024-02-09 | 5.70 | 5.70 | 5.70 | 5.70 | 0.0M |
| 2024-02-08 | 5.94 | 5.97 | 5.24 | 5.71 | 0.0M |
| 2024-02-07 | 6.55 | 6.55 | 5.94 | 5.94 | 0.0M |
| 2024-02-06 | 6.19 | 6.46 | 6.00 | 6.05 | 0.0M |
| 2024-02-05 | 6.57 | 6.57 | 6.33 | 6.33 | 0.0M |
| 2024-02-02 | 6.79 | 6.80 | 6.62 | 6.62 | 0.0M |
| 2024-01-31 | 7.28 | 7.28 | 7.25 | 7.25 | 0.0M |
| 2024-01-30 | 7.51 | 7.51 | 7.34 | 7.34 | 0.0M |
| 2024-01-29 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0M |
| 2024-01-26 | 7.67 | 7.67 | 7.32 | 7.58 | 0.0M |
| 2024-01-25 | 7.64 | 7.64 | 7.64 | 7.64 | 0.0M |
| 2024-01-24 | 7.49 | 7.90 | 7.47 | 7.47 | 0.0M |
| 2024-01-23 | 7.45 | 7.47 | 7.45 | 7.47 | 0.0M |
| 2024-01-22 | 7.38 | 7.41 | 7.38 | 7.41 | 0.0M |
| 2024-01-19 | 7.58 | 7.97 | 7.49 | 7.49 | 0.0M |
| 2024-01-18 | 7.36 | 7.47 | 7.35 | 7.44 | 0.0M |
| 2024-01-17 | 7.89 | 7.93 | 7.89 | 7.93 | 0.0M |
| 2024-01-16 | 7.33 | 7.89 | 7.26 | 7.89 | 0.0M |
| 2024-01-15 | 7.26 | 7.60 | 7.26 | 7.28 | 0.0M |
| 2024-01-12 | 7.98 | 8.08 | 7.15 | 7.26 | 0.0M |
| 2024-01-11 | 8.49 | 8.50 | 7.53 | 7.53 | 0.0M |
| 2024-01-10 | 6.80 | 8.49 | 6.80 | 8.49 | 0.0M |
| 2024-01-05 | 6.55 | 6.55 | 6.40 | 6.40 | 0.0M |
| 2024-01-04 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |