Última Actualización: 2025-09-30
| 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 | 5.18 | 5.25 | 5.04 | 5.05 | 28.8M |
| 2024-12-30 | 5.30 | 5.34 | 5.06 | 5.16 | 32.3M |
| 2024-12-27 | 5.29 | 5.49 | 5.22 | 5.35 | 41.7M |
| 2024-12-26 | 5.12 | 5.42 | 5.12 | 5.26 | 43.0M |
| 2024-12-25 | 5.40 | 5.48 | 5.05 | 5.12 | 46.6M |
| 2024-12-24 | 5.30 | 5.49 | 5.13 | 5.45 | 55.9M |
| 2024-12-23 | 6.00 | 6.00 | 5.50 | 5.52 | 52.3M |
| 2024-12-20 | 6.09 | 6.15 | 6.01 | 6.05 | 33.2M |
| 2024-12-19 | 5.97 | 6.09 | 5.83 | 6.09 | 37.6M |
| 2024-12-18 | 6.08 | 6.12 | 5.97 | 6.03 | 31.0M |
| 2024-12-17 | 6.28 | 6.29 | 6.01 | 6.05 | 41.5M |
| 2024-12-16 | 6.50 | 6.55 | 6.27 | 6.31 | 48.8M |
| 2024-12-13 | 6.84 | 6.86 | 6.57 | 6.57 | 69.1M |
| 2024-12-12 | 6.77 | 6.92 | 6.60 | 6.90 | 79.2M |
| 2024-12-11 | 6.75 | 6.99 | 6.72 | 6.82 | 86.0M |
| 2024-12-10 | 6.89 | 7.40 | 6.75 | 6.94 | 152.6M |
| 2024-12-09 | 6.60 | 6.67 | 6.38 | 6.49 | 62.2M |
| 2024-12-06 | 6.52 | 6.87 | 6.50 | 6.66 | 90.1M |
| 2024-12-05 | 6.33 | 6.70 | 6.30 | 6.57 | 67.3M |
| 2024-12-04 | 6.55 | 6.75 | 6.30 | 6.33 | 71.6M |
| 2024-12-03 | 6.61 | 6.70 | 6.50 | 6.66 | 72.2M |
| 2024-12-02 | 6.48 | 6.84 | 6.39 | 6.65 | 78.7M |
| 2024-11-29 | 6.43 | 6.75 | 6.18 | 6.51 | 95.0M |
| 2024-11-28 | 6.23 | 6.90 | 6.21 | 6.51 | 108.7M |
| 2024-11-27 | 6.19 | 6.24 | 5.90 | 6.21 | 76.2M |
| 2024-11-26 | 6.63 | 6.79 | 6.28 | 6.29 | 72.1M |
| 2024-11-25 | 6.68 | 6.84 | 6.40 | 6.69 | 87.0M |
| 2024-11-22 | 7.38 | 7.56 | 6.80 | 6.86 | 124.9M |
| 2024-11-21 | 7.98 | 8.16 | 7.63 | 7.64 | 132.6M |
| 2024-11-20 | 7.90 | 8.58 | 7.56 | 8.29 | 216.6M |
| 2024-11-19 | 6.75 | 8.38 | 6.60 | 8.20 | 204.7M |
| 2024-11-18 | 7.00 | 7.27 | 6.60 | 6.98 | 79.1M |
| 2024-11-15 | 6.60 | 7.22 | 6.43 | 6.96 | 122.7M |
| 2024-11-14 | 6.82 | 7.10 | 6.71 | 6.76 | 67.0M |
| 2024-11-13 | 7.02 | 7.02 | 6.55 | 6.72 | 72.3M |
| 2024-11-12 | 6.99 | 7.34 | 6.88 | 7.02 | 98.2M |
| 2024-11-11 | 6.94 | 7.04 | 6.52 | 6.84 | 107.9M |
| 2024-11-08 | 7.42 | 7.46 | 7.11 | 7.22 | 118.4M |
| 2024-11-07 | 7.55 | 7.88 | 7.10 | 7.51 | 151.0M |
| 2024-11-06 | 7.08 | 8.18 | 6.88 | 7.97 | 200.2M |
| 2024-11-05 | 6.91 | 7.40 | 6.61 | 7.33 | 176.0M |
| 2024-11-04 | 7.18 | 7.93 | 6.73 | 6.89 | 192.1M |
| 2024-11-01 | 8.49 | 9.42 | 6.88 | 8.41 | 310.5M |
| 2024-10-31 | 7.20 | 7.87 | 6.83 | 7.87 | 164.5M |
| 2024-10-30 | 5.85 | 6.56 | 5.60 | 6.56 | 276.6M |
| 2024-10-29 | 6.10 | 6.47 | 5.43 | 5.47 | 298.4M |
| 2024-10-28 | 4.57 | 5.39 | 4.53 | 5.39 | 155.8M |
| 2024-10-25 | 3.89 | 4.70 | 3.83 | 4.49 | 211.7M |
| 2024-10-24 | 3.82 | 3.95 | 3.80 | 3.92 | 58.4M |
| 2024-10-23 | 3.99 | 4.09 | 3.88 | 3.88 | 87.3M |
| 2024-10-22 | 4.08 | 4.12 | 3.85 | 3.98 | 103.0M |
| 2024-10-21 | 4.05 | 4.27 | 4.05 | 4.12 | 129.1M |
| 2024-10-18 | 4.03 | 4.42 | 3.71 | 4.22 | 159.0M |
| 2024-10-17 | 4.30 | 4.30 | 4.02 | 4.08 | 120.6M |
| 2024-10-16 | 4.00 | 4.49 | 3.91 | 4.21 | 132.7M |
| 2024-10-15 | 3.82 | 4.72 | 3.66 | 4.19 | 192.5M |
| 2024-10-14 | 3.58 | 4.10 | 3.38 | 4.06 | 161.5M |
| 2024-10-11 | 3.50 | 3.73 | 3.24 | 3.48 | 157.0M |
| 2024-10-10 | 4.96 | 4.99 | 3.97 | 3.97 | 248.3M |
| 2024-10-09 | 4.13 | 4.96 | 4.00 | 4.96 | 257.5M |
| 2024-10-08 | 4.13 | 4.13 | 3.80 | 4.13 | 94.6M |
| 2024-09-30 | 3.44 | 3.44 | 3.02 | 3.44 | 168.4M |
| 2024-09-27 | 2.53 | 2.87 | 2.47 | 2.87 | 145.8M |
| 2024-09-26 | 2.00 | 2.39 | 2.00 | 2.39 | 148.3M |
| 2024-09-25 | 1.96 | 2.05 | 1.93 | 1.99 | 55.6M |
| 2024-09-24 | 1.87 | 1.93 | 1.86 | 1.92 | 28.1M |
| 2024-09-23 | 1.87 | 1.87 | 1.80 | 1.86 | 16.1M |
| 2024-09-20 | 1.89 | 1.91 | 1.84 | 1.87 | 16.7M |
| 2024-09-19 | 1.85 | 1.91 | 1.83 | 1.88 | 21.8M |
| 2024-09-18 | 1.87 | 1.89 | 1.80 | 1.83 | 18.8M |
| 2024-09-13 | 1.91 | 1.94 | 1.87 | 1.90 | 21.2M |
| 2024-09-12 | 1.86 | 1.91 | 1.86 | 1.90 | 20.1M |
| 2024-09-11 | 1.88 | 1.91 | 1.86 | 1.88 | 21.2M |
| 2024-09-10 | 1.83 | 1.95 | 1.82 | 1.92 | 40.7M |
| 2024-09-09 | 1.78 | 1.86 | 1.78 | 1.85 | 21.0M |
| 2024-09-06 | 1.85 | 1.89 | 1.81 | 1.81 | 17.0M |
| 2024-09-05 | 1.83 | 1.87 | 1.82 | 1.86 | 19.0M |
| 2024-09-04 | 1.89 | 1.89 | 1.82 | 1.86 | 15.9M |
| 2024-09-03 | 1.88 | 1.90 | 1.82 | 1.85 | 18.5M |
| 2024-09-02 | 1.85 | 1.90 | 1.82 | 1.82 | 28.2M |
| 2024-08-30 | 1.76 | 1.87 | 1.74 | 1.85 | 42.5M |
| 2024-08-29 | 1.69 | 1.73 | 1.67 | 1.72 | 13.6M |
| 2024-08-28 | 1.68 | 1.74 | 1.67 | 1.69 | 17.4M |
| 2024-08-27 | 1.74 | 1.75 | 1.69 | 1.69 | 12.6M |
| 2024-08-26 | 1.71 | 1.76 | 1.69 | 1.74 | 15.4M |
| 2024-08-23 | 1.75 | 1.77 | 1.70 | 1.71 | 18.6M |
| 2024-08-22 | 1.80 | 1.82 | 1.76 | 1.76 | 15.7M |
| 2024-08-21 | 1.80 | 1.83 | 1.76 | 1.79 | 21.6M |
| 2024-08-20 | 1.92 | 1.93 | 1.81 | 1.82 | 29.9M |
| 2024-08-19 | 1.90 | 1.96 | 1.86 | 1.92 | 26.2M |
| 2024-08-16 | 1.99 | 1.99 | 1.92 | 1.93 | 39.4M |
| 2024-08-15 | 1.86 | 2.05 | 1.86 | 2.00 | 65.1M |
| 2024-08-14 | 1.90 | 1.95 | 1.87 | 1.90 | 37.1M |
| 2024-08-13 | 1.85 | 2.00 | 1.80 | 1.94 | 56.2M |
| 2024-08-12 | 1.88 | 1.96 | 1.86 | 1.89 | 57.7M |
| 2024-08-09 | 1.84 | 1.88 | 1.80 | 1.81 | 30.3M |
| 2024-08-08 | 1.78 | 1.88 | 1.76 | 1.85 | 42.0M |
| 2024-08-07 | 1.83 | 1.84 | 1.77 | 1.78 | 25.7M |
| 2024-08-06 | 1.83 | 1.87 | 1.78 | 1.84 | 29.3M |
| 2024-08-05 | 1.86 | 1.89 | 1.80 | 1.82 | 39.8M |
| 2024-08-02 | 1.88 | 1.94 | 1.85 | 1.89 | 43.7M |
| 2024-08-01 | 1.94 | 2.01 | 1.90 | 1.92 | 63.8M |
| 2024-07-31 | 1.73 | 2.10 | 1.73 | 2.03 | 95.4M |
| 2024-07-30 | 1.65 | 2.00 | 1.64 | 1.80 | 80.6M |
| 2024-07-29 | 1.64 | 1.68 | 1.61 | 1.67 | 23.7M |
| 2024-07-26 | 1.59 | 1.64 | 1.59 | 1.63 | 23.3M |
| 2024-07-25 | 1.54 | 1.59 | 1.53 | 1.57 | 11.4M |
| 2024-07-24 | 1.57 | 1.60 | 1.54 | 1.56 | 15.0M |
| 2024-07-23 | 1.60 | 1.64 | 1.57 | 1.59 | 19.7M |
| 2024-07-22 | 1.55 | 1.61 | 1.53 | 1.60 | 18.2M |
| 2024-07-19 | 1.55 | 1.56 | 1.52 | 1.55 | 11.9M |
| 2024-07-18 | 1.53 | 1.56 | 1.51 | 1.55 | 12.2M |
| 2024-07-17 | 1.57 | 1.59 | 1.54 | 1.55 | 15.4M |
| 2024-07-16 | 1.58 | 1.60 | 1.56 | 1.58 | 11.5M |
| 2024-07-15 | 1.61 | 1.62 | 1.57 | 1.58 | 16.6M |
| 2024-07-12 | 1.60 | 1.75 | 1.59 | 1.62 | 34.1M |
| 2024-07-11 | 1.57 | 1.62 | 1.57 | 1.61 | 28.3M |
| 2024-07-10 | 1.55 | 1.57 | 1.52 | 1.53 | 17.5M |
| 2024-07-09 | 1.58 | 1.61 | 1.52 | 1.58 | 28.5M |
| 2024-07-08 | 1.64 | 1.67 | 1.56 | 1.61 | 33.2M |
| 2024-07-05 | 1.52 | 1.77 | 1.49 | 1.68 | 51.3M |
| 2024-07-04 | 1.63 | 1.65 | 1.53 | 1.53 | 31.7M |
| 2024-07-03 | 1.59 | 1.73 | 1.58 | 1.66 | 42.6M |
| 2024-07-02 | 1.54 | 1.63 | 1.52 | 1.61 | 29.8M |
| 2024-07-01 | 1.53 | 1.55 | 1.50 | 1.54 | 10.8M |
| 2024-06-28 | 1.50 | 1.57 | 1.50 | 1.53 | 13.6M |
| 2024-06-27 | 1.56 | 1.58 | 1.51 | 1.52 | 16.9M |
| 2024-06-26 | 1.48 | 1.54 | 1.43 | 1.53 | 16.9M |
| 2024-06-25 | 1.46 | 1.51 | 1.43 | 1.47 | 14.0M |
| 2024-06-24 | 1.54 | 1.55 | 1.45 | 1.47 | 20.9M |
| 2024-06-21 | 1.55 | 1.61 | 1.51 | 1.54 | 15.1M |
| 2024-06-20 | 1.58 | 1.60 | 1.54 | 1.55 | 16.6M |
| 2024-06-19 | 1.68 | 1.70 | 1.58 | 1.60 | 23.3M |
| 2024-06-18 | 1.56 | 1.66 | 1.54 | 1.65 | 31.3M |
| 2024-06-17 | 1.58 | 1.60 | 1.54 | 1.55 | 15.3M |
| 2024-06-14 | 1.61 | 1.63 | 1.56 | 1.58 | 17.9M |
| 2024-06-13 | 1.71 | 1.75 | 1.60 | 1.61 | 29.9M |
| 2024-06-12 | 1.57 | 1.67 | 1.55 | 1.67 | 34.3M |
| 2024-06-11 | 1.56 | 1.59 | 1.50 | 1.57 | 32.0M |
| 2024-06-07 | 1.46 | 1.62 | 1.45 | 1.59 | 55.4M |
| 2024-06-06 | 1.58 | 1.60 | 1.41 | 1.44 | 53.6M |
| 2024-06-05 | 1.68 | 1.69 | 1.57 | 1.60 | 46.1M |
| 2024-06-04 | 1.75 | 1.78 | 1.67 | 1.70 | 28.8M |
| 2024-06-03 | 1.86 | 1.88 | 1.74 | 1.78 | 26.7M |
| 2024-05-31 | 1.80 | 1.90 | 1.78 | 1.83 | 27.0M |
| 2024-05-30 | 1.83 | 1.94 | 1.77 | 1.81 | 40.0M |
| 2024-05-29 | 1.70 | 2.10 | 1.70 | 1.86 | 65.8M |
| 2024-05-28 | 2.18 | 2.18 | 2.10 | 2.12 | 18.4M |
| 2024-05-27 | 2.18 | 2.23 | 2.14 | 2.18 | 13.4M |
| 2024-05-24 | 2.24 | 2.26 | 2.18 | 2.18 | 19.4M |
| 2024-05-23 | 2.28 | 2.33 | 2.21 | 2.23 | 25.6M |
| 2024-05-22 | 2.33 | 2.36 | 2.28 | 2.31 | 31.5M |
| 2024-05-21 | 2.21 | 2.45 | 2.14 | 2.37 | 54.5M |
| 2024-05-20 | 2.27 | 2.28 | 2.21 | 2.22 | 32.1M |
| 2024-05-17 | 2.28 | 2.30 | 2.24 | 2.29 | 23.5M |
| 2024-05-16 | 2.28 | 2.34 | 2.27 | 2.30 | 22.1M |
| 2024-05-15 | 2.32 | 2.36 | 2.27 | 2.29 | 24.5M |
| 2024-05-14 | 2.29 | 2.35 | 2.28 | 2.32 | 29.8M |
| 2024-05-13 | 2.40 | 2.50 | 2.30 | 2.31 | 49.6M |
| 2024-05-10 | 2.56 | 2.58 | 2.46 | 2.48 | 52.3M |
| 2024-05-09 | 2.35 | 2.66 | 2.35 | 2.59 | 86.3M |
| 2024-05-08 | 2.32 | 2.76 | 2.25 | 2.45 | 85.2M |
| 2024-05-07 | 2.26 | 2.35 | 2.23 | 2.32 | 46.6M |
| 2024-05-06 | 2.30 | 2.33 | 2.22 | 2.27 | 40.5M |
| 2024-04-30 | 2.36 | 2.44 | 2.27 | 2.29 | 50.1M |
| 2024-04-29 | 2.20 | 2.47 | 2.18 | 2.37 | 59.0M |
| 2024-04-26 | 2.21 | 2.23 | 2.16 | 2.21 | 34.5M |
| 2024-04-25 | 2.25 | 2.31 | 2.20 | 2.23 | 28.9M |
| 2024-04-24 | 2.19 | 2.28 | 2.19 | 2.25 | 35.3M |
| 2024-04-23 | 2.19 | 2.27 | 2.18 | 2.19 | 33.3M |
| 2024-04-22 | 2.27 | 2.37 | 2.16 | 2.19 | 48.4M |
| 2024-04-19 | 2.39 | 2.44 | 2.23 | 2.27 | 61.8M |
| 2024-04-18 | 2.27 | 2.46 | 2.22 | 2.40 | 105.4M |
| 2024-04-17 | 1.85 | 2.16 | 1.85 | 2.16 | 33.7M |
| 2024-04-16 | 2.10 | 2.14 | 1.77 | 1.80 | 57.3M |
| 2024-04-15 | 2.30 | 2.35 | 1.96 | 2.10 | 70.4M |
| 2024-04-12 | 2.32 | 2.50 | 2.26 | 2.39 | 66.2M |
| 2024-04-11 | 2.55 | 2.68 | 2.51 | 2.60 | 27.2M |
| 2024-04-10 | 2.74 | 2.74 | 2.54 | 2.58 | 36.6M |
| 2024-04-09 | 2.69 | 2.76 | 2.69 | 2.73 | 18.6M |
| 2024-04-08 | 2.80 | 2.81 | 2.69 | 2.71 | 34.1M |
| 2024-04-03 | 2.93 | 2.94 | 2.82 | 2.82 | 37.0M |
| 2024-04-02 | 2.93 | 3.04 | 2.91 | 2.94 | 44.8M |
| 2024-04-01 | 2.89 | 2.99 | 2.89 | 2.93 | 39.0M |
| 2024-03-29 | 2.89 | 2.98 | 2.84 | 2.92 | 47.1M |
| 2024-03-28 | 2.74 | 2.92 | 2.74 | 2.86 | 52.7M |
| 2024-03-27 | 3.06 | 3.09 | 2.72 | 2.73 | 76.5M |
| 2024-03-26 | 3.18 | 3.26 | 3.06 | 3.11 | 62.9M |
| 2024-03-25 | 3.10 | 3.34 | 3.05 | 3.22 | 97.7M |
| 2024-03-22 | 3.04 | 3.45 | 2.96 | 3.22 | 127.0M |
| 2024-03-21 | 2.99 | 3.11 | 2.91 | 3.08 | 83.7M |
| 2024-03-20 | 2.95 | 3.01 | 2.95 | 2.99 | 39.5M |
| 2024-03-19 | 3.06 | 3.10 | 3.00 | 3.01 | 59.0M |
| 2024-03-18 | 2.97 | 3.18 | 2.93 | 3.09 | 86.9M |
| 2024-03-15 | 2.95 | 2.95 | 2.88 | 2.91 | 36.6M |
| 2024-03-14 | 2.88 | 2.95 | 2.87 | 2.95 | 55.9M |
| 2024-03-13 | 2.97 | 2.98 | 2.82 | 2.88 | 66.8M |
| 2024-03-12 | 2.76 | 3.05 | 2.74 | 2.96 | 100.3M |
| 2024-03-11 | 2.82 | 2.83 | 2.73 | 2.78 | 55.8M |
| 2024-03-08 | 2.85 | 2.88 | 2.75 | 2.80 | 72.9M |
| 2024-03-07 | 2.95 | 3.08 | 2.77 | 2.88 | 89.2M |
| 2024-03-06 | 2.95 | 3.13 | 2.95 | 2.97 | 94.2M |
| 2024-03-05 | 3.11 | 3.16 | 2.93 | 2.94 | 144.5M |
| 2024-03-04 | 3.00 | 3.54 | 3.00 | 3.32 | 203.3M |
| 2024-03-01 | 3.95 | 3.95 | 3.50 | 3.55 | 284.5M |
| 2024-02-29 | 2.67 | 3.29 | 2.40 | 3.29 | 176.8M |
| 2024-02-28 | 2.28 | 2.74 | 2.28 | 2.74 | 143.0M |
| 2024-02-27 | 2.24 | 2.29 | 2.22 | 2.28 | 28.5M |
| 2024-02-26 | 2.23 | 2.30 | 2.19 | 2.26 | 40.8M |
| 2024-02-23 | 2.26 | 2.30 | 2.15 | 2.26 | 49.5M |
| 2024-02-22 | 2.18 | 2.49 | 2.11 | 2.23 | 73.1M |
| 2024-02-21 | 1.79 | 2.15 | 1.76 | 2.15 | 42.8M |
| 2024-02-20 | 1.80 | 1.81 | 1.73 | 1.79 | 18.1M |
| 2024-02-19 | 1.64 | 1.78 | 1.62 | 1.76 | 31.0M |
| 2024-02-08 | 1.53 | 1.63 | 1.35 | 1.62 | 42.4M |
| 2024-02-07 | 1.77 | 1.77 | 1.44 | 1.50 | 40.6M |
| 2024-02-06 | 1.74 | 1.87 | 1.59 | 1.76 | 29.8M |
| 2024-02-05 | 2.09 | 2.11 | 1.70 | 1.77 | 33.3M |
| 2024-02-02 | 2.27 | 2.33 | 2.02 | 2.11 | 20.0M |
| 2024-02-01 | 2.39 | 2.39 | 2.20 | 2.28 | 19.5M |
| 2024-01-31 | 2.54 | 2.54 | 2.35 | 2.37 | 16.2M |
| 2024-01-30 | 2.59 | 2.62 | 2.49 | 2.51 | 9.6M |
| 2024-01-29 | 2.75 | 2.78 | 2.58 | 2.59 | 14.8M |
| 2024-01-26 | 2.70 | 2.81 | 2.70 | 2.74 | 15.1M |
| 2024-01-25 | 2.60 | 2.70 | 2.59 | 2.69 | 10.9M |
| 2024-01-24 | 2.52 | 2.61 | 2.50 | 2.60 | 13.4M |
| 2024-01-23 | 2.57 | 2.64 | 2.47 | 2.52 | 17.6M |
| 2024-01-22 | 2.76 | 2.78 | 2.53 | 2.56 | 19.4M |
| 2024-01-19 | 2.87 | 2.90 | 2.77 | 2.78 | 14.9M |
| 2024-01-18 | 2.95 | 2.98 | 2.79 | 2.87 | 19.5M |
| 2024-01-17 | 3.02 | 3.04 | 2.95 | 2.95 | 9.0M |
| 2024-01-16 | 3.03 | 3.06 | 2.96 | 3.01 | 10.9M |
| 2024-01-15 | 3.06 | 3.08 | 3.02 | 3.03 | 9.9M |
| 2024-01-12 | 3.11 | 3.16 | 3.06 | 3.08 | 15.6M |
| 2024-01-11 | 3.04 | 3.09 | 3.02 | 3.08 | 9.9M |
| 2024-01-10 | 3.06 | 3.10 | 3.00 | 3.04 | 9.5M |
| 2024-01-09 | 3.03 | 3.09 | 3.02 | 3.05 | 9.9M |
| 2024-01-08 | 3.09 | 3.12 | 3.02 | 3.02 | 12.7M |
| 2024-01-05 | 3.14 | 3.21 | 3.07 | 3.09 | 15.1M |
| 2024-01-04 | 3.11 | 3.18 | 3.10 | 3.14 | 22.7M |
| 2024-01-03 | 3.16 | 3.18 | 3.08 | 3.12 | 23.7M |
| 2024-01-02 | 2.93 | 3.14 | 2.93 | 3.13 | 36.5M |