13.62
Última Actualización: 2025-09-29
| 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 | 11.75 | 11.82 | 11.21 | 11.22 | 21.0M |
| 2024-12-30 | 11.75 | 11.98 | 11.43 | 11.71 | 18.5M |
| 2024-12-27 | 11.74 | 11.96 | 11.57 | 11.78 | 17.2M |
| 2024-12-26 | 11.40 | 11.85 | 11.32 | 11.74 | 21.7M |
| 2024-12-25 | 12.00 | 12.00 | 11.36 | 11.43 | 29.0M |
| 2024-12-24 | 11.91 | 12.14 | 11.76 | 12.01 | 20.7M |
| 2024-12-23 | 12.56 | 12.66 | 11.90 | 11.91 | 30.1M |
| 2024-12-20 | 12.41 | 12.73 | 12.33 | 12.63 | 25.2M |
| 2024-12-19 | 12.27 | 12.65 | 12.21 | 12.51 | 28.2M |
| 2024-12-18 | 12.22 | 12.53 | 12.06 | 12.40 | 25.1M |
| 2024-12-17 | 12.52 | 12.78 | 12.22 | 12.27 | 32.5M |
| 2024-12-16 | 12.87 | 12.95 | 12.40 | 12.58 | 39.0M |
| 2024-12-13 | 13.31 | 13.38 | 12.91 | 12.93 | 42.4M |
| 2024-12-12 | 13.49 | 13.57 | 13.21 | 13.44 | 41.6M |
| 2024-12-11 | 13.60 | 13.89 | 13.30 | 13.60 | 52.9M |
| 2024-12-10 | 14.15 | 14.18 | 13.61 | 13.69 | 69.0M |
| 2024-12-09 | 13.44 | 13.94 | 13.31 | 13.79 | 58.4M |
| 2024-12-06 | 13.69 | 13.79 | 13.32 | 13.57 | 59.5M |
| 2024-12-05 | 13.29 | 13.94 | 13.21 | 13.81 | 89.4M |
| 2024-12-04 | 12.80 | 13.61 | 12.46 | 13.53 | 108.8M |
| 2024-12-03 | 12.70 | 12.94 | 12.67 | 12.80 | 65.1M |
| 2024-12-02 | 12.52 | 12.76 | 12.45 | 12.70 | 57.7M |
| 2024-11-29 | 12.38 | 12.65 | 12.11 | 12.52 | 72.7M |
| 2024-11-28 | 12.90 | 13.15 | 12.51 | 12.54 | 77.9M |
| 2024-11-27 | 12.58 | 13.18 | 12.40 | 13.09 | 76.7M |
| 2024-11-26 | 14.26 | 14.59 | 12.85 | 12.99 | 107.9M |
| 2024-11-25 | 14.30 | 15.08 | 13.76 | 13.90 | 115.7M |
| 2024-11-22 | 15.00 | 16.76 | 14.07 | 15.02 | 196.9M |
| 2024-11-21 | 17.55 | 17.73 | 15.24 | 15.49 | 232.6M |
| 2024-11-20 | 15.12 | 16.12 | 15.11 | 16.12 | 39.6M |
| 2024-11-19 | 12.80 | 14.65 | 12.57 | 14.65 | 148.1M |
| 2024-11-18 | 12.50 | 13.50 | 11.34 | 13.32 | 139.0M |
| 2024-11-15 | 12.30 | 13.76 | 11.78 | 12.60 | 146.7M |
| 2024-11-14 | 12.58 | 12.58 | 12.58 | 12.58 | 34.8M |
| 2024-11-13 | 11.34 | 11.45 | 11.05 | 11.44 | 28.0M |
| 2024-11-12 | 11.72 | 11.93 | 11.28 | 11.42 | 41.1M |
| 2024-11-11 | 11.40 | 11.79 | 11.26 | 11.78 | 55.1M |
| 2024-11-08 | 11.25 | 12.18 | 11.24 | 11.51 | 63.5M |
| 2024-11-07 | 11.17 | 11.47 | 11.06 | 11.24 | 38.4M |
| 2024-11-06 | 11.60 | 11.75 | 11.22 | 11.33 | 61.0M |
| 2024-11-05 | 10.70 | 11.84 | 10.70 | 11.67 | 91.0M |
| 2024-11-04 | 10.17 | 11.18 | 10.17 | 11.04 | 70.3M |
| 2024-11-01 | 10.97 | 10.97 | 10.10 | 10.16 | 47.2M |
| 2024-10-31 | 11.07 | 11.14 | 10.78 | 10.97 | 47.3M |
| 2024-10-30 | 10.60 | 11.16 | 10.52 | 11.05 | 55.5M |
| 2024-10-29 | 10.98 | 11.30 | 10.60 | 10.77 | 63.2M |
| 2024-10-28 | 10.80 | 11.05 | 10.80 | 10.98 | 55.2M |
| 2024-10-25 | 10.92 | 11.07 | 10.61 | 10.76 | 77.4M |
| 2024-10-24 | 11.22 | 11.58 | 10.60 | 10.91 | 104.2M |
| 2024-10-23 | 10.10 | 11.22 | 10.03 | 11.22 | 90.4M |
| 2024-10-22 | 10.09 | 10.49 | 9.95 | 10.20 | 39.0M |
| 2024-10-21 | 9.97 | 10.25 | 9.89 | 10.03 | 33.2M |
| 2024-10-18 | 9.54 | 10.00 | 9.50 | 9.83 | 32.8M |
| 2024-10-17 | 9.50 | 9.68 | 9.45 | 9.46 | 19.1M |
| 2024-10-16 | 9.33 | 9.61 | 9.31 | 9.44 | 16.2M |
| 2024-10-15 | 9.60 | 9.99 | 9.48 | 9.55 | 29.1M |
| 2024-10-14 | 9.28 | 9.61 | 9.16 | 9.60 | 21.7M |
| 2024-10-11 | 9.63 | 9.70 | 9.12 | 9.24 | 21.5M |
| 2024-10-10 | 9.76 | 9.99 | 9.51 | 9.67 | 28.1M |
| 2024-10-09 | 10.48 | 10.48 | 9.76 | 9.76 | 44.6M |
| 2024-10-08 | 11.14 | 11.15 | 9.92 | 10.84 | 70.9M |
| 2024-09-30 | 9.62 | 10.27 | 9.40 | 10.14 | 61.3M |
| 2024-09-27 | 9.14 | 9.55 | 9.04 | 9.37 | 45.0M |
| 2024-09-26 | 8.86 | 9.15 | 8.81 | 9.10 | 36.2M |
| 2024-09-25 | 8.74 | 9.50 | 8.61 | 9.04 | 54.3M |
| 2024-09-24 | 8.57 | 8.70 | 8.37 | 8.70 | 33.1M |
| 2024-09-23 | 8.53 | 8.75 | 8.49 | 8.58 | 28.8M |
| 2024-09-20 | 8.32 | 8.84 | 8.30 | 8.59 | 34.4M |
| 2024-09-19 | 8.20 | 8.44 | 8.13 | 8.30 | 17.2M |
| 2024-09-18 | 8.21 | 8.46 | 8.03 | 8.19 | 15.9M |
| 2024-09-13 | 8.33 | 8.55 | 8.25 | 8.28 | 17.0M |
| 2024-09-12 | 8.41 | 8.53 | 8.32 | 8.43 | 16.6M |
| 2024-09-11 | 8.50 | 8.55 | 8.31 | 8.37 | 18.3M |
| 2024-09-10 | 8.33 | 8.66 | 8.16 | 8.62 | 33.4M |
| 2024-09-09 | 8.03 | 8.48 | 8.03 | 8.29 | 24.7M |
| 2024-09-06 | 8.48 | 8.52 | 8.09 | 8.10 | 28.7M |
| 2024-09-05 | 8.45 | 8.52 | 8.38 | 8.47 | 22.8M |
| 2024-09-04 | 8.66 | 8.70 | 8.41 | 8.58 | 34.5M |
| 2024-09-03 | 8.36 | 9.20 | 8.31 | 8.87 | 63.7M |
| 2024-09-02 | 8.81 | 8.85 | 8.34 | 8.41 | 63.9M |
| 2024-08-30 | 8.01 | 8.79 | 7.97 | 8.79 | 61.0M |
| 2024-08-29 | 7.75 | 8.05 | 7.65 | 7.99 | 15.4M |
| 2024-08-28 | 7.66 | 7.81 | 7.56 | 7.76 | 7.2M |
| 2024-08-27 | 7.93 | 7.95 | 7.66 | 7.70 | 11.4M |
| 2024-08-26 | 7.83 | 8.06 | 7.71 | 7.95 | 10.2M |
| 2024-08-23 | 7.65 | 7.83 | 7.55 | 7.81 | 7.6M |
| 2024-08-22 | 7.77 | 7.85 | 7.62 | 7.65 | 7.0M |
| 2024-08-21 | 7.84 | 7.94 | 7.78 | 7.79 | 5.2M |
| 2024-08-20 | 7.93 | 7.93 | 7.78 | 7.85 | 7.6M |
| 2024-08-19 | 7.91 | 8.00 | 7.81 | 7.91 | 12.9M |
| 2024-08-16 | 7.74 | 8.03 | 7.73 | 7.91 | 15.5M |
| 2024-08-15 | 7.56 | 7.79 | 7.53 | 7.74 | 8.5M |
| 2024-08-14 | 7.52 | 7.65 | 7.46 | 7.60 | 7.4M |
| 2024-08-13 | 7.45 | 7.55 | 7.41 | 7.50 | 4.5M |
| 2024-08-12 | 7.60 | 7.62 | 7.43 | 7.46 | 7.1M |
| 2024-08-09 | 7.66 | 7.83 | 7.64 | 7.67 | 6.4M |
| 2024-08-08 | 7.71 | 7.79 | 7.60 | 7.64 | 9.8M |
| 2024-08-07 | 7.60 | 7.91 | 7.58 | 7.80 | 15.2M |
| 2024-08-06 | 7.50 | 7.66 | 7.48 | 7.58 | 6.5M |
| 2024-08-05 | 7.76 | 7.82 | 7.45 | 7.46 | 9.8M |
| 2024-08-02 | 7.90 | 7.98 | 7.77 | 7.79 | 6.5M |
| 2024-08-01 | 7.94 | 8.02 | 7.92 | 7.95 | 6.9M |
| 2024-07-31 | 7.75 | 7.97 | 7.71 | 7.95 | 10.4M |
| 2024-07-30 | 7.60 | 7.76 | 7.52 | 7.73 | 7.5M |
| 2024-07-29 | 7.56 | 7.66 | 7.50 | 7.61 | 5.2M |
| 2024-07-26 | 7.40 | 7.60 | 7.36 | 7.54 | 6.5M |
| 2024-07-25 | 7.38 | 7.49 | 7.26 | 7.40 | 5.9M |
| 2024-07-24 | 7.48 | 7.62 | 7.40 | 7.43 | 6.8M |
| 2024-07-23 | 7.70 | 7.77 | 7.51 | 7.51 | 6.2M |
| 2024-07-22 | 7.53 | 7.89 | 7.53 | 7.70 | 9.4M |
| 2024-07-19 | 7.50 | 7.67 | 7.45 | 7.59 | 6.3M |
| 2024-07-18 | 7.60 | 7.63 | 7.37 | 7.52 | 9.2M |
| 2024-07-17 | 7.80 | 7.89 | 7.65 | 7.65 | 7.1M |
| 2024-07-16 | 7.72 | 7.92 | 7.72 | 7.89 | 6.5M |
| 2024-07-15 | 7.85 | 7.98 | 7.74 | 7.79 | 5.4M |
| 2024-07-12 | 7.99 | 7.99 | 7.88 | 7.89 | 5.9M |
| 2024-07-11 | 7.90 | 8.00 | 7.81 | 7.98 | 9.7M |
| 2024-07-10 | 7.73 | 7.84 | 7.67 | 7.73 | 8.7M |
| 2024-07-09 | 7.40 | 7.80 | 7.37 | 7.78 | 14.1M |
| 2024-07-08 | 7.64 | 7.68 | 7.36 | 7.40 | 10.1M |
| 2024-07-05 | 7.68 | 7.76 | 7.53 | 7.71 | 6.1M |
| 2024-07-04 | 7.91 | 7.97 | 7.60 | 7.68 | 9.2M |
| 2024-07-03 | 8.01 | 8.01 | 7.85 | 7.89 | 6.0M |
| 2024-07-02 | 8.00 | 8.08 | 7.94 | 7.97 | 7.5M |
| 2024-07-01 | 8.00 | 8.14 | 7.82 | 8.00 | 9.6M |
| 2024-06-28 | 7.91 | 8.24 | 7.85 | 8.05 | 12.7M |
| 2024-06-27 | 8.09 | 8.18 | 7.90 | 7.90 | 9.5M |
| 2024-06-26 | 7.79 | 8.20 | 7.71 | 8.18 | 12.8M |
| 2024-06-25 | 7.83 | 8.01 | 7.75 | 7.86 | 11.2M |
| 2024-06-24 | 8.05 | 8.28 | 7.90 | 7.92 | 17.1M |
| 2024-06-21 | 8.24 | 8.60 | 8.04 | 8.43 | 23.6M |
| 2024-06-20 | 8.42 | 8.50 | 8.14 | 8.15 | 10.8M |
| 2024-06-19 | 8.55 | 8.62 | 8.42 | 8.46 | 9.1M |
| 2024-06-18 | 8.32 | 8.59 | 8.28 | 8.52 | 13.2M |
| 2024-06-17 | 8.14 | 8.37 | 8.14 | 8.32 | 7.8M |
| 2024-06-14 | 8.16 | 8.30 | 8.06 | 8.29 | 9.6M |
| 2024-06-13 | 8.18 | 8.35 | 8.11 | 8.17 | 9.9M |
| 2024-06-12 | 7.99 | 8.20 | 7.99 | 8.14 | 7.1M |
| 2024-06-11 | 7.90 | 8.08 | 7.74 | 8.06 | 7.6M |
| 2024-06-07 | 7.90 | 8.09 | 7.86 | 7.95 | 8.6M |
| 2024-06-06 | 8.25 | 8.32 | 7.80 | 7.90 | 18.8M |
| 2024-06-05 | 8.30 | 8.41 | 8.23 | 8.24 | 8.5M |
| 2024-06-04 | 8.55 | 8.58 | 8.30 | 8.39 | 18.2M |
| 2024-06-03 | 8.53 | 9.12 | 8.37 | 8.73 | 25.6M |
| 2024-05-31 | 8.34 | 8.55 | 8.31 | 8.46 | 8.2M |
| 2024-05-30 | 8.26 | 8.41 | 8.19 | 8.30 | 7.4M |
| 2024-05-29 | 8.40 | 8.49 | 8.28 | 8.34 | 6.7M |
| 2024-05-28 | 8.61 | 8.62 | 8.38 | 8.40 | 7.7M |
| 2024-05-27 | 8.52 | 8.58 | 8.31 | 8.58 | 8.2M |
| 2024-05-24 | 8.68 | 8.81 | 8.51 | 8.51 | 9.7M |
| 2024-05-23 | 8.92 | 8.94 | 8.69 | 8.72 | 9.8M |
| 2024-05-22 | 8.85 | 8.95 | 8.77 | 8.92 | 8.0M |
| 2024-05-21 | 8.90 | 8.97 | 8.81 | 8.88 | 9.1M |
| 2024-05-20 | 8.97 | 9.03 | 8.90 | 8.95 | 13.6M |
| 2024-05-17 | 8.76 | 9.20 | 8.73 | 9.05 | 19.4M |
| 2024-05-16 | 8.67 | 8.91 | 8.67 | 8.79 | 11.8M |
| 2024-05-15 | 8.84 | 8.87 | 8.63 | 8.67 | 7.7M |
| 2024-05-14 | 8.75 | 8.89 | 8.69 | 8.77 | 9.1M |
| 2024-05-13 | 8.76 | 8.77 | 8.57 | 8.69 | 11.4M |
| 2024-05-10 | 9.12 | 9.12 | 8.80 | 8.83 | 16.3M |
| 2024-05-09 | 9.10 | 9.16 | 9.00 | 9.06 | 12.9M |
| 2024-05-08 | 9.28 | 9.42 | 9.10 | 9.17 | 17.0M |
| 2024-05-07 | 9.30 | 9.39 | 9.18 | 9.29 | 12.6M |
| 2024-05-06 | 9.33 | 9.39 | 9.25 | 9.30 | 13.6M |
| 2024-04-30 | 9.40 | 9.41 | 9.10 | 9.21 | 16.6M |
| 2024-04-29 | 9.15 | 9.40 | 9.14 | 9.40 | 20.0M |
| 2024-04-26 | 8.81 | 9.20 | 8.78 | 9.15 | 23.4M |
| 2024-04-25 | 8.85 | 8.98 | 8.77 | 8.81 | 15.9M |
| 2024-04-24 | 8.57 | 8.99 | 8.46 | 8.95 | 26.2M |
| 2024-04-23 | 8.81 | 8.92 | 8.69 | 8.74 | 16.2M |
| 2024-04-22 | 8.66 | 8.79 | 8.32 | 8.68 | 17.1M |
| 2024-04-19 | 9.01 | 9.19 | 8.75 | 8.79 | 24.1M |
| 2024-04-18 | 9.12 | 9.35 | 8.90 | 9.06 | 36.3M |
| 2024-04-17 | 8.25 | 9.01 | 8.25 | 9.01 | 26.8M |
| 2024-04-16 | 9.08 | 9.13 | 8.19 | 8.19 | 35.3M |
| 2024-04-15 | 9.50 | 9.63 | 8.89 | 9.10 | 35.5M |
| 2024-04-12 | 9.96 | 10.00 | 9.46 | 9.50 | 50.5M |
| 2024-04-11 | 10.20 | 10.76 | 10.10 | 10.13 | 39.5M |
| 2024-04-10 | 10.41 | 11.06 | 10.15 | 10.36 | 44.3M |
| 2024-04-09 | 10.64 | 10.67 | 10.24 | 10.60 | 46.5M |
| 2024-04-08 | 10.20 | 10.88 | 10.15 | 10.88 | 69.3M |
| 2024-04-03 | 10.43 | 10.56 | 10.22 | 10.32 | 41.3M |
| 2024-04-02 | 10.26 | 10.95 | 10.22 | 10.66 | 80.4M |
| 2024-04-01 | 10.32 | 10.73 | 10.24 | 10.47 | 79.0M |
| 2024-03-29 | 9.43 | 10.11 | 9.25 | 10.11 | 52.9M |
| 2024-03-28 | 8.77 | 9.33 | 8.77 | 9.19 | 22.2M |
| 2024-03-27 | 9.29 | 9.37 | 8.76 | 8.76 | 18.9M |
| 2024-03-26 | 9.40 | 9.57 | 9.15 | 9.27 | 20.8M |
| 2024-03-25 | 9.76 | 9.91 | 9.39 | 9.40 | 24.8M |
| 2024-03-22 | 10.14 | 10.14 | 9.81 | 9.82 | 29.6M |
| 2024-03-21 | 10.11 | 10.24 | 10.03 | 10.18 | 29.4M |
| 2024-03-20 | 10.09 | 10.19 | 10.01 | 10.14 | 30.9M |
| 2024-03-19 | 9.96 | 10.29 | 9.82 | 10.19 | 50.4M |
| 2024-03-18 | 9.88 | 9.98 | 9.80 | 9.98 | 28.1M |
| 2024-03-15 | 9.61 | 9.88 | 9.50 | 9.88 | 28.0M |
| 2024-03-14 | 9.83 | 10.05 | 9.50 | 9.69 | 39.0M |
| 2024-03-13 | 9.98 | 10.19 | 9.90 | 9.94 | 37.7M |
| 2024-03-12 | 10.30 | 10.37 | 9.95 | 10.00 | 55.6M |
| 2024-03-11 | 9.59 | 10.39 | 9.46 | 10.30 | 98.6M |
| 2024-03-08 | 8.76 | 9.74 | 8.76 | 9.74 | 84.3M |
| 2024-03-07 | 9.12 | 9.20 | 8.85 | 8.85 | 24.6M |
| 2024-03-06 | 9.05 | 9.43 | 8.85 | 9.21 | 37.0M |
| 2024-03-05 | 9.03 | 9.17 | 8.89 | 9.00 | 22.0M |
| 2024-03-04 | 9.22 | 9.32 | 8.96 | 9.15 | 23.3M |
| 2024-03-01 | 9.08 | 9.31 | 9.05 | 9.17 | 28.5M |
| 2024-02-29 | 8.52 | 9.10 | 8.46 | 9.08 | 33.5M |
| 2024-02-28 | 9.53 | 9.68 | 8.75 | 8.75 | 54.0M |
| 2024-02-27 | 9.28 | 9.99 | 9.08 | 9.72 | 58.4M |
| 2024-02-26 | 9.41 | 9.75 | 9.28 | 9.41 | 52.9M |
| 2024-02-23 | 8.75 | 9.63 | 8.64 | 9.63 | 53.9M |
| 2024-02-22 | 8.54 | 8.76 | 8.41 | 8.75 | 41.3M |
| 2024-02-21 | 8.17 | 8.57 | 8.07 | 8.34 | 39.7M |
| 2024-02-20 | 7.77 | 8.51 | 7.68 | 8.51 | 37.4M |
| 2024-02-19 | 7.71 | 7.78 | 7.51 | 7.74 | 25.7M |
| 2024-02-08 | 7.10 | 7.73 | 7.06 | 7.68 | 23.2M |
| 2024-02-07 | 6.79 | 7.15 | 6.70 | 7.03 | 18.4M |
| 2024-02-06 | 6.22 | 6.87 | 6.01 | 6.77 | 18.2M |
| 2024-02-05 | 6.99 | 7.07 | 6.41 | 6.41 | 17.5M |
| 2024-02-02 | 7.32 | 7.58 | 6.83 | 7.12 | 15.0M |
| 2024-02-01 | 7.37 | 7.54 | 7.18 | 7.33 | 10.1M |
| 2024-01-31 | 7.80 | 7.93 | 7.37 | 7.42 | 12.5M |
| 2024-01-30 | 8.17 | 8.22 | 7.82 | 7.85 | 10.7M |
| 2024-01-29 | 8.62 | 8.69 | 8.17 | 8.21 | 16.9M |
| 2024-01-26 | 8.83 | 8.98 | 8.74 | 8.77 | 11.6M |
| 2024-01-25 | 8.50 | 8.91 | 8.44 | 8.88 | 15.5M |
| 2024-01-24 | 8.49 | 8.54 | 8.11 | 8.51 | 13.1M |
| 2024-01-23 | 8.36 | 8.60 | 8.31 | 8.49 | 11.4M |
| 2024-01-22 | 8.84 | 9.21 | 8.37 | 8.45 | 20.1M |
| 2024-01-19 | 8.97 | 9.50 | 8.84 | 9.02 | 25.6M |
| 2024-01-18 | 8.89 | 8.96 | 8.65 | 8.94 | 11.3M |
| 2024-01-17 | 9.12 | 9.16 | 8.91 | 8.91 | 6.4M |
| 2024-01-16 | 9.17 | 9.20 | 8.98 | 9.12 | 7.3M |
| 2024-01-15 | 9.16 | 9.25 | 9.08 | 9.18 | 5.9M |
| 2024-01-12 | 9.34 | 9.34 | 9.16 | 9.18 | 9.5M |
| 2024-01-11 | 9.12 | 9.41 | 9.11 | 9.37 | 10.2M |
| 2024-01-10 | 9.29 | 9.29 | 9.08 | 9.11 | 6.0M |
| 2024-01-09 | 9.18 | 9.35 | 9.18 | 9.29 | 6.9M |
| 2024-01-08 | 9.42 | 9.42 | 9.17 | 9.18 | 8.0M |
| 2024-01-05 | 9.70 | 9.71 | 9.33 | 9.40 | 9.7M |
| 2024-01-04 | 9.70 | 9.80 | 9.61 | 9.67 | 8.8M |
| 2024-01-03 | 9.75 | 9.81 | 9.60 | 9.72 | 7.9M |
| 2024-01-02 | 9.89 | 9.92 | 9.76 | 9.76 | 8.2M |