122.31
Última Actualización: 2025-09-26
| 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 | 8.22 | 8.30 | 7.71 | 7.80 | 11.8M |
| 2024-12-30 | 7.76 | 8.14 | 7.55 | 8.02 | 17.8M |
| 2024-12-27 | 8.00 | 8.00 | 7.58 | 7.75 | 17.4M |
| 2024-12-26 | 7.93 | 7.95 | 7.64 | 7.76 | 20.2M |
| 2024-12-24 | 8.42 | 8.77 | 8.36 | 8.71 | 15.5M |
| 2024-12-23 | 7.95 | 8.25 | 7.55 | 8.19 | 26.2M |
| 2024-12-20 | 7.90 | 8.70 | 7.76 | 8.41 | 46.2M |
| 2024-12-19 | 9.77 | 9.87 | 7.86 | 8.14 | 39.6M |
| 2024-12-18 | 10.84 | 11.07 | 9.51 | 9.84 | 25.7M |
| 2024-12-17 | 11.73 | 11.81 | 11.14 | 11.27 | 16.8M |
| 2024-12-16 | 11.13 | 12.31 | 11.11 | 11.89 | 25.6M |
| 2024-12-13 | 11.24 | 11.50 | 10.96 | 11.21 | 14.7M |
| 2024-12-12 | 11.57 | 11.65 | 10.83 | 11.04 | 20.7M |
| 2024-12-11 | 10.24 | 10.84 | 10.19 | 10.79 | 19.4M |
| 2024-12-10 | 10.22 | 10.28 | 9.07 | 9.82 | 31.5M |
| 2024-12-09 | 11.20 | 11.57 | 10.17 | 10.38 | 33.6M |
| 2024-12-06 | 11.47 | 12.55 | 11.38 | 12.33 | 25.5M |
| 2024-12-05 | 11.60 | 11.84 | 10.69 | 10.93 | 24.6M |
| 2024-12-04 | 10.47 | 11.43 | 10.42 | 11.37 | 31.7M |
| 2024-12-03 | 9.50 | 9.83 | 9.22 | 9.82 | 20.4M |
| 2024-12-02 | 9.99 | 10.28 | 9.54 | 9.90 | 21.7M |
| 2024-11-29 | 9.94 | 10.16 | 9.76 | 9.81 | 16.0M |
| 2024-11-27 | 9.29 | 10.09 | 9.29 | 10.05 | 28.2M |
| 2024-11-26 | 8.41 | 8.68 | 8.07 | 8.46 | 23.1M |
| 2024-11-25 | 9.37 | 9.67 | 8.62 | 9.47 | 35.0M |
| 2024-11-22 | 8.41 | 8.57 | 8.25 | 8.39 | 17.2M |
| 2024-11-21 | 8.77 | 8.94 | 8.18 | 8.76 | 39.6M |
| 2024-11-20 | 7.68 | 7.71 | 7.17 | 7.39 | 14.2M |
| 2024-11-19 | 7.50 | 7.76 | 7.45 | 7.54 | 14.1M |
| 2024-11-18 | 7.53 | 8.03 | 7.39 | 7.81 | 14.3M |
| 2024-11-15 | 7.37 | 7.50 | 7.10 | 7.50 | 9.1M |
| 2024-11-14 | 7.96 | 8.03 | 7.32 | 7.51 | 14.0M |
| 2024-11-13 | 8.28 | 8.78 | 7.67 | 7.91 | 19.9M |
| 2024-11-12 | 8.46 | 8.64 | 8.11 | 8.52 | 20.5M |
| 2024-11-11 | 8.03 | 9.01 | 7.92 | 8.98 | 32.5M |
| 2024-11-08 | 6.99 | 7.15 | 6.71 | 6.95 | 13.2M |
| 2024-11-07 | 6.38 | 6.83 | 6.24 | 6.78 | 12.7M |
| 2024-11-06 | 5.58 | 5.91 | 5.51 | 5.86 | 9.4M |
| 2024-11-05 | 4.89 | 4.99 | 4.66 | 4.76 | 5.6M |
| 2024-11-04 | 4.91 | 4.92 | 4.68 | 4.76 | 4.8M |
| 2024-11-01 | 5.22 | 5.44 | 5.02 | 5.15 | 3.8M |
| 2024-10-31 | 5.64 | 5.65 | 5.11 | 5.13 | 6.3M |
| 2024-10-30 | 5.94 | 6.10 | 5.77 | 5.79 | 7.3M |
| 2024-10-29 | 5.64 | 5.92 | 5.59 | 5.68 | 6.8M |
| 2024-10-28 | 5.26 | 5.30 | 5.09 | 5.17 | 4.4M |
| 2024-10-25 | 5.32 | 5.44 | 4.94 | 5.04 | 4.9M |
| 2024-10-24 | 5.28 | 5.34 | 5.16 | 5.30 | 3.0M |
| 2024-10-23 | 5.50 | 5.54 | 4.96 | 5.21 | 4.7M |
| 2024-10-22 | 5.74 | 5.79 | 5.62 | 5.73 | 2.3M |
| 2024-10-21 | 6.02 | 6.02 | 5.84 | 5.96 | 3.2M |
| 2024-10-18 | 5.70 | 5.96 | 5.68 | 5.84 | 2.8M |
| 2024-10-17 | 5.68 | 5.77 | 5.51 | 5.60 | 1.8M |
| 2024-10-16 | 5.77 | 5.84 | 5.60 | 5.71 | 2.2M |
| 2024-10-15 | 5.66 | 6.03 | 5.34 | 5.60 | 3.7M |
| 2024-10-14 | 5.45 | 5.82 | 5.42 | 5.75 | 3.4M |
| 2024-10-11 | 4.91 | 5.12 | 4.90 | 5.06 | 3.0M |
| 2024-10-10 | 4.79 | 4.90 | 4.53 | 4.68 | 3.2M |
| 2024-10-09 | 4.93 | 5.12 | 4.84 | 4.89 | 2.1M |
| 2024-10-08 | 4.96 | 5.05 | 4.82 | 4.99 | 1.9M |
| 2024-10-07 | 5.14 | 5.33 | 4.90 | 5.01 | 2.8M |
| 2024-10-04 | 4.77 | 5.01 | 4.64 | 4.97 | 3.5M |
| 2024-10-03 | 4.65 | 4.70 | 4.47 | 4.65 | 3.9M |
| 2024-10-02 | 4.98 | 5.19 | 4.73 | 4.74 | 4.4M |
| 2024-10-01 | 5.76 | 5.77 | 5.02 | 5.22 | 3.6M |
| 2024-09-30 | 5.86 | 5.89 | 5.62 | 5.71 | 2.3M |
| 2024-09-27 | 6.03 | 6.37 | 5.96 | 6.23 | 2.5M |
| 2024-09-26 | 5.90 | 6.07 | 5.81 | 6.01 | 2.7M |
| 2024-09-25 | 5.86 | 5.92 | 5.62 | 5.65 | 1.8M |
| 2024-09-24 | 5.94 | 6.05 | 5.74 | 6.01 | 2.8M |
| 2024-09-23 | 6.02 | 6.25 | 5.93 | 6.12 | 2.3M |
| 2024-09-20 | 5.53 | 5.68 | 5.44 | 5.56 | 2.5M |
| 2024-09-19 | 5.16 | 5.35 | 5.04 | 5.22 | 2.9M |
| 2024-09-18 | 4.61 | 4.83 | 4.51 | 4.62 | 2.7M |
| 2024-09-17 | 4.66 | 4.95 | 4.59 | 4.78 | 2.2M |
| 2024-09-16 | 4.61 | 4.63 | 4.45 | 4.54 | 2.9M |
| 2024-09-13 | 4.80 | 5.15 | 4.78 | 5.12 | 2.5M |
| 2024-09-12 | 4.80 | 4.88 | 4.65 | 4.86 | 1.8M |
| 2024-09-11 | 4.74 | 4.90 | 4.50 | 4.77 | 1.9M |
| 2024-09-10 | 4.78 | 4.99 | 4.68 | 4.95 | 1.6M |
| 2024-09-09 | 4.67 | 4.84 | 4.52 | 4.83 | 2.0M |
| 2024-09-06 | 5.06 | 5.07 | 4.24 | 4.31 | 4.9M |
| 2024-09-05 | 5.06 | 5.12 | 4.84 | 4.92 | 2.2M |
| 2024-09-04 | 5.07 | 5.47 | 5.04 | 5.32 | 2.9M |
| 2024-09-03 | 5.57 | 5.57 | 5.22 | 5.27 | 2.2M |
| 2024-08-30 | 5.74 | 5.74 | 5.21 | 5.56 | 3.2M |
| 2024-08-29 | 5.82 | 5.96 | 5.59 | 5.68 | 1.5M |
| 2024-08-28 | 5.65 | 5.76 | 5.34 | 5.57 | 3.1M |
| 2024-08-27 | 6.14 | 6.14 | 5.83 | 5.95 | 4.2M |
| 2024-08-26 | 6.67 | 6.69 | 6.39 | 6.41 | 1.9M |
| 2024-08-23 | 6.35 | 6.80 | 6.22 | 6.78 | 2.7M |
| 2024-08-22 | 6.21 | 6.21 | 6.01 | 6.09 | 1.3M |
| 2024-08-21 | 5.99 | 6.32 | 5.78 | 6.30 | 2.6M |
| 2024-08-20 | 6.28 | 6.32 | 5.86 | 6.08 | 1.8M |
| 2024-08-19 | 6.07 | 6.22 | 5.91 | 6.12 | 1.5M |
| 2024-08-16 | 6.15 | 6.24 | 5.88 | 6.22 | 2.1M |
| 2024-08-15 | 6.40 | 6.46 | 5.76 | 5.83 | 3.6M |
| 2024-08-14 | 6.68 | 6.72 | 6.25 | 6.45 | 2.2M |
| 2024-08-13 | 6.31 | 6.75 | 6.25 | 6.64 | 2.8M |
| 2024-08-12 | 6.52 | 6.69 | 6.08 | 6.42 | 2.4M |
| 2024-08-09 | 6.22 | 6.41 | 5.91 | 6.10 | 2.0M |
| 2024-08-08 | 5.53 | 6.15 | 5.31 | 6.04 | 3.5M |
| 2024-08-07 | 5.57 | 5.68 | 4.97 | 5.04 | 5.0M |
| 2024-08-06 | 5.53 | 5.99 | 5.38 | 5.71 | 3.9M |
| 2024-08-05 | 4.10 | 5.99 | 4.03 | 5.32 | 8.5M |
| 2024-08-02 | 9.73 | 9.96 | 8.74 | 8.87 | 1.6M |
| 2024-08-01 | 9.98 | 10.09 | 9.31 | 9.67 | 1.8M |
| 2024-07-31 | 10.99 | 11.10 | 10.42 | 10.58 | 1.6M |
| 2024-07-30 | 11.11 | 11.17 | 10.51 | 10.59 | 2.0M |
| 2024-07-29 | 11.25 | 11.25 | 10.50 | 10.86 | 1.7M |
| 2024-07-26 | 10.41 | 10.72 | 10.28 | 10.66 | 1.2M |
| 2024-07-25 | 9.88 | 10.04 | 9.51 | 9.73 | 2.9M |
| 2024-07-24 | 12.06 | 12.08 | 11.30 | 11.33 | 1.9M |
| 2024-07-23 | 12.29 | 12.35 | 11.53 | 12.01 | 3.5M |
| 2024-07-22 | 12.29 | 12.40 | 11.88 | 12.34 | 1.7M |
| 2024-07-19 | 11.70 | 12.70 | 11.69 | 12.56 | 1.6M |
| 2024-07-18 | 12.26 | 12.30 | 11.44 | 11.71 | 1.6M |
| 2024-07-17 | 12.01 | 12.22 | 11.48 | 11.81 | 1.3M |
| 2024-07-16 | 11.80 | 12.36 | 11.54 | 12.23 | 1.9M |
| 2024-07-15 | 11.40 | 11.91 | 11.28 | 11.78 | 3.1M |
| 2024-07-12 | 9.72 | 10.17 | 9.72 | 9.89 | 0.9M |
| 2024-07-11 | 10.30 | 10.33 | 9.75 | 9.83 | 1.3M |
| 2024-07-10 | 9.82 | 10.11 | 9.72 | 9.85 | 1.3M |
| 2024-07-09 | 9.58 | 9.84 | 9.40 | 9.59 | 0.9M |
| 2024-07-08 | 9.48 | 9.49 | 8.55 | 9.20 | 1.2M |
| 2024-07-05 | 8.98 | 9.21 | 8.75 | 9.12 | 2.4M |
| 2024-07-03 | 11.22 | 11.50 | 11.13 | 11.28 | 0.7M |
| 2024-07-02 | 12.30 | 12.32 | 11.88 | 12.01 | 0.6M |
| 2024-07-01 | 12.44 | 12.65 | 12.28 | 12.43 | 0.7M |
| 2024-06-28 | 12.28 | 12.51 | 11.67 | 11.72 | 0.8M |
| 2024-06-27 | 12.29 | 12.52 | 12.23 | 12.32 | 1.0M |
| 2024-06-26 | 11.82 | 12.04 | 11.41 | 12.04 | 0.8M |
| 2024-06-25 | 11.80 | 12.17 | 11.69 | 12.07 | 0.9M |
| 2024-06-24 | 11.39 | 11.54 | 10.87 | 11.29 | 1.2M |
| 2024-06-21 | 12.59 | 13.06 | 12.46 | 13.06 | 0.4M |
| 2024-06-20 | 13.14 | 13.16 | 12.72 | 13.08 | 0.5M |
| 2024-06-18 | 12.06 | 12.41 | 11.89 | 12.28 | 0.6M |
| 2024-06-17 | 13.11 | 13.44 | 12.65 | 13.30 | 0.8M |
| 2024-06-14 | 13.08 | 13.08 | 11.93 | 12.21 | 0.7M |
| 2024-06-13 | 13.14 | 13.16 | 12.40 | 12.80 | 0.6M |
| 2024-06-12 | 13.81 | 14.04 | 13.01 | 13.18 | 0.9M |
| 2024-06-11 | 13.23 | 13.23 | 12.41 | 12.93 | 0.6M |
| 2024-06-10 | 14.35 | 14.67 | 14.25 | 14.30 | 0.1M |
| 2024-06-07 | 15.52 | 15.67 | 13.61 | 14.49 | 0.8M |
| 2024-06-06 | 15.85 | 15.91 | 15.34 | 15.36 | 0.7M |
| 2024-06-05 | 15.63 | 16.16 | 15.30 | 16.12 | 1.0M |
| 2024-06-04 | 15.28 | 15.76 | 15.22 | 15.45 | 0.4M |