6.64
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 | 6.88 | 6.91 | 6.53 | 6.54 | 73.4M |
| 2024-12-30 | 6.84 | 6.98 | 6.66 | 6.89 | 78.6M |
| 2024-12-27 | 6.76 | 6.92 | 6.68 | 6.77 | 54.0M |
| 2024-12-26 | 6.69 | 6.85 | 6.65 | 6.76 | 41.5M |
| 2024-12-25 | 6.88 | 6.91 | 6.65 | 6.71 | 53.6M |
| 2024-12-24 | 6.81 | 6.92 | 6.74 | 6.90 | 50.0M |
| 2024-12-23 | 7.06 | 7.14 | 6.79 | 6.80 | 63.5M |
| 2024-12-20 | 7.05 | 7.17 | 7.00 | 7.08 | 61.8M |
| 2024-12-19 | 6.84 | 7.10 | 6.81 | 7.07 | 78.8M |
| 2024-12-18 | 6.79 | 7.01 | 6.73 | 6.92 | 58.8M |
| 2024-12-17 | 6.87 | 6.96 | 6.73 | 6.77 | 57.0M |
| 2024-12-16 | 7.09 | 7.16 | 6.88 | 6.92 | 83.5M |
| 2024-12-13 | 7.22 | 7.30 | 7.11 | 7.12 | 127.2M |
| 2024-12-12 | 7.20 | 7.28 | 7.15 | 7.28 | 86.4M |
| 2024-12-11 | 7.01 | 7.26 | 6.99 | 7.20 | 91.6M |
| 2024-12-10 | 7.25 | 7.30 | 7.02 | 7.03 | 103.4M |
| 2024-12-09 | 6.97 | 7.18 | 6.86 | 6.99 | 71.1M |
| 2024-12-06 | 6.89 | 7.00 | 6.80 | 6.96 | 66.5M |
| 2024-12-05 | 6.72 | 6.88 | 6.72 | 6.87 | 53.7M |
| 2024-12-04 | 6.88 | 6.91 | 6.71 | 6.75 | 58.5M |
| 2024-12-03 | 6.98 | 7.04 | 6.80 | 6.91 | 68.0M |
| 2024-12-02 | 6.82 | 7.05 | 6.82 | 6.98 | 78.6M |
| 2024-11-29 | 6.78 | 6.95 | 6.64 | 6.85 | 77.5M |
| 2024-11-28 | 6.83 | 6.89 | 6.74 | 6.77 | 60.8M |
| 2024-11-27 | 6.68 | 6.82 | 6.44 | 6.82 | 82.2M |
| 2024-11-26 | 6.80 | 6.93 | 6.68 | 6.71 | 61.8M |
| 2024-11-25 | 6.91 | 6.99 | 6.66 | 6.82 | 84.9M |
| 2024-11-22 | 7.29 | 7.45 | 6.92 | 6.94 | 107.5M |
| 2024-11-21 | 7.38 | 7.38 | 7.15 | 7.29 | 95.4M |
| 2024-11-20 | 7.33 | 7.48 | 7.22 | 7.41 | 106.8M |
| 2024-11-19 | 6.97 | 7.35 | 6.95 | 7.35 | 121.5M |
| 2024-11-18 | 7.29 | 7.39 | 6.88 | 6.93 | 105.1M |
| 2024-11-15 | 7.30 | 7.61 | 7.21 | 7.23 | 117.0M |
| 2024-11-14 | 7.69 | 7.85 | 7.30 | 7.33 | 132.9M |
| 2024-11-13 | 7.80 | 7.84 | 7.50 | 7.74 | 193.0M |
| 2024-11-12 | 7.58 | 8.35 | 7.44 | 8.04 | 324.9M |
| 2024-11-11 | 7.22 | 7.53 | 7.17 | 7.52 | 156.3M |
| 2024-11-08 | 7.35 | 7.48 | 7.20 | 7.26 | 150.6M |
| 2024-11-07 | 7.03 | 7.28 | 6.98 | 7.27 | 147.2M |
| 2024-11-06 | 7.20 | 7.20 | 6.98 | 7.05 | 148.8M |
| 2024-11-05 | 6.80 | 7.20 | 6.80 | 7.15 | 145.2M |
| 2024-11-04 | 6.61 | 6.92 | 6.58 | 6.79 | 93.0M |
| 2024-11-01 | 7.17 | 7.27 | 6.65 | 6.66 | 195.0M |
| 2024-10-31 | 7.66 | 7.70 | 7.15 | 7.29 | 263.2M |
| 2024-10-30 | 6.99 | 7.60 | 6.87 | 7.54 | 303.2M |
| 2024-10-29 | 6.78 | 7.25 | 6.75 | 6.95 | 209.3M |
| 2024-10-28 | 6.74 | 6.80 | 6.57 | 6.79 | 107.1M |
| 2024-10-25 | 6.78 | 6.85 | 6.67 | 6.73 | 116.0M |
| 2024-10-24 | 6.76 | 6.79 | 6.65 | 6.78 | 76.5M |
| 2024-10-23 | 6.86 | 6.98 | 6.77 | 6.81 | 109.4M |
| 2024-10-22 | 7.04 | 7.07 | 6.83 | 6.91 | 137.7M |
| 2024-10-21 | 6.99 | 7.27 | 6.93 | 7.03 | 187.4M |
| 2024-10-18 | 6.50 | 7.12 | 6.45 | 6.89 | 178.6M |
| 2024-10-17 | 6.46 | 6.78 | 6.44 | 6.55 | 139.2M |
| 2024-10-16 | 6.39 | 6.56 | 6.34 | 6.42 | 83.3M |
| 2024-10-15 | 6.60 | 6.84 | 6.49 | 6.49 | 141.5M |
| 2024-10-14 | 6.33 | 6.65 | 6.13 | 6.62 | 139.7M |
| 2024-10-11 | 6.75 | 6.77 | 6.20 | 6.30 | 150.5M |
| 2024-10-10 | 7.09 | 7.21 | 6.66 | 6.79 | 187.7M |
| 2024-10-09 | 7.36 | 7.60 | 6.85 | 6.93 | 336.9M |
| 2024-10-08 | 7.44 | 7.44 | 6.74 | 7.44 | 333.4M |
| 2024-09-30 | 5.52 | 6.22 | 5.48 | 6.20 | 275.7M |
| 2024-09-27 | 5.05 | 5.37 | 5.01 | 5.27 | 166.0M |
| 2024-09-26 | 4.81 | 4.96 | 4.78 | 4.96 | 109.3M |
| 2024-09-25 | 4.82 | 4.95 | 4.80 | 4.82 | 120.7M |
| 2024-09-24 | 4.66 | 4.82 | 4.61 | 4.81 | 109.4M |
| 2024-09-23 | 4.63 | 4.76 | 4.55 | 4.67 | 81.9M |
| 2024-09-20 | 4.65 | 4.69 | 4.55 | 4.59 | 64.3M |
| 2024-09-19 | 4.62 | 4.70 | 4.56 | 4.65 | 64.1M |
| 2024-09-18 | 4.63 | 4.67 | 4.48 | 4.56 | 58.3M |
| 2024-09-13 | 4.69 | 4.73 | 4.63 | 4.63 | 66.2M |
| 2024-09-12 | 4.84 | 4.85 | 4.70 | 4.72 | 80.1M |
| 2024-09-11 | 4.90 | 4.93 | 4.77 | 4.80 | 122.1M |
| 2024-09-10 | 4.89 | 5.03 | 4.71 | 5.02 | 163.6M |
| 2024-09-09 | 4.95 | 4.99 | 4.81 | 4.83 | 126.8M |
| 2024-09-06 | 5.00 | 5.02 | 4.80 | 4.83 | 126.3M |
| 2024-09-05 | 5.06 | 5.10 | 4.93 | 5.01 | 168.9M |
| 2024-09-04 | 5.42 | 5.60 | 5.03 | 5.19 | 235.0M |
| 2024-09-03 | 5.30 | 5.58 | 5.25 | 5.45 | 229.6M |
| 2024-09-02 | 5.47 | 5.74 | 5.42 | 5.55 | 379.2M |
| 2024-08-30 | 5.52 | 5.75 | 5.37 | 5.47 | 492.2M |
| 2024-08-29 | 4.51 | 5.30 | 4.51 | 5.30 | 316.4M |
| 2024-08-28 | 4.53 | 4.54 | 4.33 | 4.42 | 94.1M |
| 2024-08-27 | 4.78 | 4.81 | 4.53 | 4.59 | 132.9M |
| 2024-08-26 | 4.42 | 5.07 | 4.42 | 4.89 | 179.3M |
| 2024-08-23 | 4.35 | 4.53 | 4.26 | 4.44 | 54.5M |
| 2024-08-22 | 4.42 | 4.46 | 4.31 | 4.33 | 37.2M |
| 2024-08-21 | 4.46 | 4.55 | 4.42 | 4.43 | 43.4M |
| 2024-08-20 | 4.50 | 4.56 | 4.45 | 4.48 | 44.8M |
| 2024-08-19 | 4.57 | 4.63 | 4.46 | 4.48 | 61.1M |
| 2024-08-16 | 4.48 | 4.67 | 4.48 | 4.63 | 93.2M |
| 2024-08-15 | 4.33 | 4.55 | 4.31 | 4.48 | 69.8M |
| 2024-08-14 | 4.33 | 4.37 | 4.27 | 4.33 | 33.4M |
| 2024-08-13 | 4.26 | 4.32 | 4.23 | 4.31 | 30.2M |
| 2024-08-12 | 4.39 | 4.41 | 4.24 | 4.26 | 51.1M |
| 2024-08-09 | 4.30 | 4.51 | 4.26 | 4.41 | 73.3M |
| 2024-08-08 | 4.23 | 4.30 | 4.18 | 4.26 | 31.8M |
| 2024-08-07 | 4.27 | 4.29 | 4.22 | 4.24 | 24.1M |
| 2024-08-06 | 4.28 | 4.31 | 4.21 | 4.26 | 32.6M |
| 2024-08-05 | 4.38 | 4.42 | 4.21 | 4.22 | 52.0M |
| 2024-08-02 | 4.55 | 4.58 | 4.41 | 4.44 | 32.3M |
| 2024-08-01 | 4.59 | 4.65 | 4.55 | 4.60 | 35.6M |
| 2024-07-31 | 4.35 | 4.59 | 4.34 | 4.59 | 55.4M |
| 2024-07-30 | 4.36 | 4.41 | 4.30 | 4.37 | 29.5M |
| 2024-07-29 | 4.29 | 4.46 | 4.26 | 4.36 | 39.6M |
| 2024-07-26 | 4.23 | 4.34 | 4.22 | 4.30 | 29.7M |
| 2024-07-25 | 4.22 | 4.28 | 4.16 | 4.24 | 29.3M |
| 2024-07-24 | 4.34 | 4.37 | 4.24 | 4.25 | 34.1M |
| 2024-07-23 | 4.47 | 4.48 | 4.34 | 4.35 | 33.4M |
| 2024-07-22 | 4.49 | 4.53 | 4.44 | 4.48 | 24.7M |
| 2024-07-19 | 4.48 | 4.54 | 4.43 | 4.49 | 29.4M |
| 2024-07-18 | 4.56 | 4.57 | 4.38 | 4.49 | 47.7M |
| 2024-07-17 | 4.75 | 4.75 | 4.60 | 4.61 | 35.5M |
| 2024-07-16 | 4.60 | 4.77 | 4.58 | 4.76 | 48.9M |
| 2024-07-15 | 4.70 | 4.74 | 4.57 | 4.59 | 26.5M |
| 2024-07-12 | 4.78 | 4.78 | 4.68 | 4.72 | 33.3M |
| 2024-07-11 | 4.73 | 4.82 | 4.67 | 4.81 | 52.0M |
| 2024-07-10 | 4.66 | 4.73 | 4.59 | 4.67 | 51.8M |
| 2024-07-09 | 4.35 | 4.64 | 4.33 | 4.62 | 54.7M |
| 2024-07-08 | 4.44 | 4.50 | 4.32 | 4.35 | 29.8M |
| 2024-07-05 | 4.47 | 4.51 | 4.39 | 4.48 | 20.9M |
| 2024-07-04 | 4.56 | 4.59 | 4.47 | 4.48 | 25.6M |
| 2024-07-03 | 4.56 | 4.61 | 4.52 | 4.55 | 24.0M |
| 2024-07-02 | 4.63 | 4.64 | 4.54 | 4.56 | 25.1M |
| 2024-07-01 | 4.70 | 4.73 | 4.53 | 4.63 | 37.1M |
| 2024-06-28 | 4.56 | 4.79 | 4.51 | 4.70 | 43.8M |
| 2024-06-27 | 4.58 | 4.71 | 4.56 | 4.57 | 37.3M |
| 2024-06-26 | 4.42 | 4.63 | 4.34 | 4.62 | 36.1M |
| 2024-06-25 | 4.54 | 4.60 | 4.35 | 4.39 | 37.0M |
| 2024-06-24 | 4.69 | 4.74 | 4.53 | 4.54 | 30.0M |
| 2024-06-21 | 4.70 | 4.77 | 4.60 | 4.72 | 30.3M |
| 2024-06-20 | 4.84 | 4.87 | 4.71 | 4.73 | 26.8M |
| 2024-06-19 | 4.92 | 4.96 | 4.82 | 4.87 | 26.2M |
| 2024-06-18 | 4.83 | 4.92 | 4.81 | 4.89 | 30.7M |
| 2024-06-17 | 4.71 | 4.87 | 4.70 | 4.83 | 37.4M |
| 2024-06-14 | 4.67 | 4.75 | 4.65 | 4.73 | 24.7M |
| 2024-06-13 | 4.72 | 4.77 | 4.69 | 4.71 | 25.6M |
| 2024-06-12 | 4.67 | 4.80 | 4.66 | 4.72 | 31.7M |
| 2024-06-11 | 4.53 | 4.67 | 4.47 | 4.66 | 28.1M |
| 2024-06-07 | 4.58 | 4.64 | 4.51 | 4.56 | 26.8M |
| 2024-06-06 | 4.73 | 4.79 | 4.57 | 4.60 | 33.2M |
| 2024-06-05 | 4.72 | 4.78 | 4.69 | 4.70 | 25.2M |
| 2024-06-04 | 4.75 | 4.79 | 4.65 | 4.72 | 30.8M |
| 2024-06-03 | 4.96 | 4.96 | 4.73 | 4.77 | 35.1M |
| 2024-05-31 | 4.76 | 4.91 | 4.75 | 4.84 | 32.0M |
| 2024-05-30 | 4.70 | 4.81 | 4.63 | 4.76 | 30.5M |
| 2024-05-29 | 4.70 | 4.76 | 4.67 | 4.70 | 21.7M |
| 2024-05-28 | 4.78 | 4.82 | 4.70 | 4.71 | 27.1M |
| 2024-05-27 | 4.76 | 4.83 | 4.65 | 4.78 | 38.0M |
| 2024-05-24 | 4.93 | 4.93 | 4.77 | 4.78 | 39.1M |
| 2024-05-23 | 5.07 | 5.08 | 4.91 | 4.93 | 33.5M |
| 2024-05-22 | 5.00 | 5.07 | 4.99 | 5.06 | 29.4M |
| 2024-05-21 | 5.00 | 5.05 | 4.96 | 5.00 | 23.8M |
| 2024-05-20 | 5.05 | 5.09 | 4.99 | 5.02 | 28.4M |
| 2024-05-17 | 4.89 | 5.03 | 4.86 | 5.03 | 35.6M |
| 2024-05-16 | 4.87 | 4.94 | 4.86 | 4.87 | 22.7M |
| 2024-05-15 | 4.89 | 4.94 | 4.85 | 4.85 | 19.7M |
| 2024-05-14 | 4.91 | 5.03 | 4.89 | 4.91 | 26.5M |
| 2024-05-13 | 4.97 | 4.99 | 4.88 | 4.89 | 28.4M |
| 2024-05-10 | 5.13 | 5.15 | 4.98 | 5.01 | 31.8M |
| 2024-05-09 | 5.07 | 5.16 | 5.07 | 5.13 | 23.1M |
| 2024-05-08 | 5.21 | 5.21 | 5.07 | 5.07 | 24.4M |
| 2024-05-07 | 5.23 | 5.25 | 5.17 | 5.22 | 23.6M |
| 2024-05-06 | 5.25 | 5.30 | 5.21 | 5.23 | 33.7M |
| 2024-04-30 | 5.23 | 5.24 | 5.12 | 5.17 | 28.7M |
| 2024-04-29 | 5.02 | 5.22 | 5.01 | 5.21 | 42.1M |
| 2024-04-26 | 4.83 | 5.03 | 4.81 | 5.02 | 40.1M |
| 2024-04-25 | 4.90 | 4.99 | 4.86 | 4.90 | 27.7M |
| 2024-04-24 | 4.85 | 4.92 | 4.81 | 4.92 | 25.1M |
| 2024-04-23 | 4.88 | 4.93 | 4.83 | 4.83 | 22.0M |
| 2024-04-22 | 4.87 | 4.95 | 4.78 | 4.86 | 24.7M |
| 2024-04-19 | 4.97 | 5.01 | 4.87 | 4.91 | 30.9M |
| 2024-04-18 | 5.00 | 5.10 | 4.91 | 5.01 | 34.1M |
| 2024-04-17 | 4.77 | 4.99 | 4.77 | 4.99 | 40.7M |
| 2024-04-16 | 4.94 | 5.00 | 4.69 | 4.70 | 46.0M |
| 2024-04-15 | 5.02 | 5.09 | 4.90 | 4.98 | 45.4M |
| 2024-04-12 | 5.07 | 5.14 | 5.00 | 5.01 | 30.1M |
| 2024-04-11 | 5.04 | 5.17 | 5.03 | 5.07 | 27.5M |
| 2024-04-10 | 5.26 | 5.26 | 5.05 | 5.09 | 28.0M |
| 2024-04-09 | 5.16 | 5.27 | 5.15 | 5.25 | 26.7M |
| 2024-04-08 | 5.29 | 5.31 | 5.15 | 5.16 | 32.8M |
| 2024-04-03 | 5.39 | 5.39 | 5.25 | 5.32 | 35.4M |
| 2024-04-02 | 5.50 | 5.51 | 5.36 | 5.41 | 42.3M |
| 2024-04-01 | 5.33 | 5.53 | 5.31 | 5.52 | 53.2M |
| 2024-03-29 | 5.21 | 5.33 | 5.11 | 5.32 | 41.9M |
| 2024-03-28 | 5.03 | 5.27 | 5.02 | 5.21 | 50.4M |
| 2024-03-27 | 5.30 | 5.31 | 5.00 | 5.01 | 55.6M |
| 2024-03-26 | 5.29 | 5.38 | 5.24 | 5.31 | 40.9M |
| 2024-03-25 | 5.51 | 5.53 | 5.30 | 5.30 | 51.2M |
| 2024-03-22 | 5.55 | 5.61 | 5.45 | 5.54 | 48.4M |
| 2024-03-21 | 5.61 | 5.68 | 5.56 | 5.59 | 38.8M |
| 2024-03-20 | 5.63 | 5.66 | 5.57 | 5.64 | 45.3M |
| 2024-03-19 | 5.68 | 5.76 | 5.61 | 5.63 | 61.4M |
| 2024-03-18 | 5.54 | 5.66 | 5.53 | 5.66 | 58.0M |
| 2024-03-15 | 5.46 | 5.53 | 5.40 | 5.52 | 37.5M |
| 2024-03-14 | 5.53 | 5.58 | 5.41 | 5.47 | 46.4M |
| 2024-03-13 | 5.56 | 5.64 | 5.49 | 5.58 | 61.1M |
| 2024-03-12 | 5.50 | 5.59 | 5.47 | 5.55 | 54.9M |
| 2024-03-11 | 5.36 | 5.48 | 5.34 | 5.48 | 49.3M |
| 2024-03-08 | 5.32 | 5.48 | 5.27 | 5.43 | 57.2M |
| 2024-03-07 | 5.44 | 5.50 | 5.28 | 5.28 | 81.6M |
| 2024-03-06 | 5.56 | 5.64 | 5.40 | 5.51 | 87.2M |
| 2024-03-05 | 5.43 | 5.60 | 5.36 | 5.52 | 79.8M |
| 2024-03-04 | 5.55 | 5.62 | 5.37 | 5.47 | 53.0M |
| 2024-03-01 | 5.36 | 5.52 | 5.33 | 5.50 | 67.1M |
| 2024-02-29 | 5.10 | 5.37 | 5.08 | 5.36 | 59.9M |
| 2024-02-28 | 5.39 | 5.52 | 5.12 | 5.14 | 87.5M |
| 2024-02-27 | 5.22 | 5.41 | 5.18 | 5.41 | 58.9M |
| 2024-02-26 | 5.18 | 5.32 | 5.13 | 5.26 | 61.1M |
| 2024-02-23 | 5.16 | 5.18 | 5.04 | 5.18 | 57.5M |
| 2024-02-22 | 4.98 | 5.11 | 4.97 | 5.09 | 52.7M |
| 2024-02-21 | 4.90 | 5.14 | 4.86 | 4.98 | 62.5M |
| 2024-02-20 | 4.90 | 4.94 | 4.83 | 4.94 | 44.7M |
| 2024-02-19 | 5.06 | 5.09 | 4.83 | 4.96 | 85.5M |
| 2024-02-08 | 4.94 | 5.25 | 4.89 | 4.93 | 103.2M |
| 2024-02-07 | 4.38 | 4.87 | 4.36 | 4.87 | 112.4M |
| 2024-02-06 | 3.93 | 4.45 | 3.92 | 4.37 | 85.7M |
| 2024-02-05 | 4.34 | 4.35 | 3.90 | 3.94 | 87.0M |
| 2024-02-02 | 4.61 | 4.70 | 4.20 | 4.37 | 62.6M |
| 2024-02-01 | 4.59 | 4.73 | 4.55 | 4.60 | 41.8M |
| 2024-01-31 | 4.91 | 4.94 | 4.59 | 4.61 | 83.7M |
| 2024-01-30 | 5.15 | 5.23 | 5.00 | 5.01 | 29.1M |
| 2024-01-29 | 5.38 | 5.43 | 5.18 | 5.19 | 34.1M |
| 2024-01-26 | 5.49 | 5.53 | 5.36 | 5.38 | 39.0M |
| 2024-01-25 | 5.36 | 5.51 | 5.30 | 5.49 | 38.8M |
| 2024-01-24 | 5.27 | 5.39 | 5.14 | 5.35 | 38.4M |
| 2024-01-23 | 5.23 | 5.31 | 5.16 | 5.26 | 33.3M |
| 2024-01-22 | 5.55 | 5.60 | 5.22 | 5.23 | 39.5M |
| 2024-01-19 | 5.67 | 5.70 | 5.55 | 5.56 | 27.1M |
| 2024-01-18 | 5.65 | 5.72 | 5.48 | 5.67 | 44.2M |
| 2024-01-17 | 5.80 | 5.86 | 5.66 | 5.67 | 29.2M |
| 2024-01-16 | 5.84 | 5.84 | 5.72 | 5.81 | 25.2M |
| 2024-01-15 | 5.84 | 5.90 | 5.77 | 5.82 | 27.3M |
| 2024-01-12 | 5.94 | 5.96 | 5.84 | 5.84 | 25.6M |
| 2024-01-11 | 5.86 | 5.99 | 5.83 | 5.96 | 30.5M |
| 2024-01-10 | 5.92 | 5.94 | 5.77 | 5.83 | 31.4M |
| 2024-01-09 | 5.98 | 6.04 | 5.89 | 5.95 | 33.6M |
| 2024-01-08 | 6.07 | 6.11 | 5.95 | 5.95 | 31.8M |
| 2024-01-05 | 6.17 | 6.27 | 6.05 | 6.08 | 39.0M |
| 2024-01-04 | 6.28 | 6.38 | 6.13 | 6.16 | 52.7M |
| 2024-01-03 | 6.53 | 6.56 | 6.30 | 6.35 | 56.0M |
| 2024-01-02 | 6.70 | 6.73 | 6.56 | 6.56 | 41.8M |