8.67
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 8.74 | 8.78 | 8.65 | 8.67 | 8.4M |
| 2025-09-25 | 8.78 | 8.83 | 8.68 | 8.74 | 9.2M |
| 2025-09-24 | 8.65 | 8.78 | 8.63 | 8.77 | 9.2M |
| 2025-09-23 | 8.90 | 8.90 | 8.55 | 8.70 | 14.5M |
| 2025-09-22 | 9.15 | 9.18 | 8.83 | 8.91 | 14.5M |
| 2025-09-19 | 9.13 | 9.22 | 8.95 | 9.19 | 15.1M |
| 2025-09-18 | 9.32 | 9.38 | 9.10 | 9.15 | 21.6M |
| 2025-09-17 | 9.58 | 9.59 | 9.33 | 9.34 | 20.5M |
| 2025-09-16 | 9.55 | 9.69 | 9.51 | 9.59 | 17.3M |
| 2025-09-15 | 9.46 | 9.60 | 9.36 | 9.58 | 17.7M |
| 2025-09-12 | 9.70 | 9.95 | 9.48 | 9.51 | 28.0M |
| 2025-09-11 | 9.78 | 9.97 | 9.63 | 9.82 | 32.4M |
| 2025-09-10 | 9.73 | 10.30 | 9.56 | 9.98 | 44.0M |
| 2025-09-09 | 9.68 | 9.87 | 9.51 | 9.73 | 30.0M |
| 2025-09-08 | 9.75 | 9.95 | 9.63 | 9.74 | 35.7M |
| 2025-09-05 | 9.54 | 10.20 | 9.07 | 9.91 | 62.1M |
| 2025-09-04 | 9.29 | 9.69 | 9.08 | 9.51 | 47.8M |
| 2025-09-03 | 9.46 | 9.64 | 9.16 | 9.21 | 33.7M |
| 2025-09-02 | 9.34 | 9.80 | 9.20 | 9.55 | 55.3M |
| 2025-09-01 | 9.20 | 9.82 | 9.11 | 9.34 | 51.6M |
| 2025-08-29 | 8.94 | 9.83 | 8.92 | 9.30 | 56.4M |
| 2025-08-28 | 8.79 | 9.17 | 8.79 | 8.94 | 31.4M |
| 2025-08-27 | 8.92 | 8.96 | 8.74 | 8.76 | 13.2M |
| 2025-08-26 | 8.90 | 8.95 | 8.81 | 8.94 | 14.6M |
| 2025-08-25 | 8.88 | 9.02 | 8.75 | 8.92 | 20.4M |
| 2025-08-22 | 8.80 | 8.88 | 8.72 | 8.80 | 8.2M |
| 2025-08-21 | 8.82 | 8.89 | 8.76 | 8.83 | 8.9M |
| 2025-08-20 | 8.71 | 8.85 | 8.65 | 8.82 | 13.0M |
| 2025-08-19 | 8.60 | 8.74 | 8.58 | 8.72 | 11.7M |
| 2025-08-18 | 8.54 | 8.63 | 8.52 | 8.59 | 8.0M |
| 2025-08-15 | 8.50 | 8.56 | 8.44 | 8.54 | 9.4M |
| 2025-08-14 | 8.66 | 8.68 | 8.46 | 8.47 | 13.9M |
| 2025-08-13 | 8.92 | 9.00 | 8.66 | 8.69 | 14.3M |
| 2025-08-12 | 8.75 | 8.85 | 8.70 | 8.77 | 8.9M |
| 2025-08-11 | 8.63 | 8.76 | 8.60 | 8.75 | 9.7M |
| 2025-08-08 | 8.62 | 8.68 | 8.58 | 8.64 | 5.5M |
| 2025-08-07 | 8.61 | 8.69 | 8.60 | 8.61 | 5.6M |
| 2025-08-06 | 8.75 | 8.75 | 8.60 | 8.65 | 7.5M |
| 2025-08-05 | 8.64 | 8.73 | 8.61 | 8.71 | 5.4M |
| 2025-08-04 | 8.56 | 8.65 | 8.53 | 8.60 | 4.7M |
| 2025-08-01 | 8.59 | 8.66 | 8.56 | 8.65 | 4.8M |
| 2025-07-31 | 8.77 | 8.77 | 8.55 | 8.59 | 8.2M |
| 2025-07-30 | 8.72 | 8.85 | 8.71 | 8.77 | 8.7M |
| 2025-07-29 | 8.81 | 8.87 | 8.67 | 8.76 | 6.6M |
| 2025-07-28 | 8.79 | 8.92 | 8.79 | 8.84 | 7.2M |
| 2025-07-25 | 8.79 | 8.89 | 8.75 | 8.83 | 9.7M |
| 2025-07-24 | 8.69 | 8.83 | 8.68 | 8.80 | 8.7M |
| 2025-07-23 | 8.72 | 8.81 | 8.69 | 8.71 | 7.8M |
| 2025-07-22 | 8.80 | 8.80 | 8.72 | 8.75 | 6.9M |
| 2025-07-21 | 8.79 | 8.84 | 8.72 | 8.79 | 9.5M |
| 2025-07-18 | 8.72 | 8.90 | 8.64 | 8.82 | 15.7M |
| 2025-07-17 | 8.59 | 8.95 | 8.59 | 8.70 | 16.2M |
| 2025-07-16 | 8.52 | 8.61 | 8.50 | 8.58 | 6.5M |
| 2025-07-15 | 8.71 | 8.75 | 8.51 | 8.52 | 9.4M |
| 2025-07-14 | 8.66 | 8.78 | 8.60 | 8.75 | 12.4M |
| 2025-07-11 | 8.69 | 8.83 | 8.51 | 8.67 | 12.6M |
| 2025-07-10 | 8.51 | 8.62 | 8.49 | 8.61 | 9.2M |
| 2025-07-09 | 8.56 | 8.60 | 8.51 | 8.53 | 6.9M |
| 2025-07-08 | 8.52 | 8.59 | 8.48 | 8.56 | 6.0M |
| 2025-07-07 | 8.50 | 8.57 | 8.43 | 8.53 | 8.0M |
| 2025-07-04 | 8.47 | 8.59 | 8.40 | 8.43 | 10.2M |
| 2025-07-03 | 8.44 | 8.53 | 8.39 | 8.47 | 8.0M |
| 2025-07-02 | 8.38 | 8.45 | 8.35 | 8.45 | 6.7M |
| 2025-07-01 | 8.45 | 8.45 | 8.35 | 8.39 | 6.6M |
| 2025-06-30 | 8.41 | 8.47 | 8.36 | 8.45 | 8.3M |
| 2025-06-27 | 8.38 | 8.51 | 8.35 | 8.40 | 9.6M |
| 2025-06-26 | 8.30 | 8.54 | 8.27 | 8.42 | 17.1M |
| 2025-06-25 | 8.30 | 8.37 | 8.24 | 8.35 | 11.1M |
| 2025-06-24 | 8.15 | 8.28 | 8.13 | 8.27 | 9.3M |
| 2025-06-23 | 8.00 | 8.17 | 7.97 | 8.15 | 7.4M |
| 2025-06-20 | 7.96 | 8.20 | 7.96 | 8.11 | 14.4M |
| 2025-06-19 | 8.14 | 8.17 | 7.96 | 7.98 | 11.8M |
| 2025-06-18 | 8.28 | 8.29 | 8.11 | 8.13 | 14.9M |
| 2025-06-17 | 8.41 | 8.47 | 8.21 | 8.29 | 29.8M |
| 2025-06-16 | 8.11 | 8.87 | 8.10 | 8.47 | 42.0M |
| 2025-06-13 | 8.26 | 8.27 | 8.10 | 8.15 | 9.0M |
| 2025-06-12 | 8.26 | 8.30 | 8.21 | 8.26 | 5.6M |
| 2025-06-11 | 8.19 | 8.36 | 8.19 | 8.31 | 8.4M |
| 2025-06-10 | 8.29 | 8.32 | 8.13 | 8.22 | 7.6M |
| 2025-06-09 | 8.25 | 8.30 | 8.22 | 8.29 | 5.3M |
| 2025-06-06 | 8.30 | 8.32 | 8.22 | 8.24 | 5.4M |
| 2025-06-05 | 8.36 | 8.41 | 8.28 | 8.29 | 7.2M |
| 2025-06-04 | 8.40 | 8.40 | 8.31 | 8.40 | 7.4M |
| 2025-06-03 | 8.18 | 8.42 | 8.16 | 8.40 | 11.7M |
| 2025-05-30 | 8.27 | 8.38 | 8.16 | 8.18 | 8.0M |
| 2025-05-29 | 8.11 | 8.40 | 8.05 | 8.33 | 13.4M |
| 2025-05-28 | 8.11 | 8.18 | 8.08 | 8.14 | 6.6M |
| 2025-05-27 | 8.06 | 8.14 | 8.05 | 8.10 | 5.8M |
| 2025-05-26 | 7.93 | 8.07 | 7.93 | 8.04 | 5.8M |
| 2025-05-23 | 8.21 | 8.25 | 7.98 | 7.99 | 14.9M |
| 2025-05-22 | 8.46 | 8.53 | 8.21 | 8.23 | 15.1M |
| 2025-05-21 | 8.41 | 8.44 | 8.31 | 8.38 | 7.0M |
| 2025-05-20 | 8.32 | 8.43 | 8.28 | 8.43 | 8.9M |
| 2025-05-19 | 8.17 | 8.35 | 8.17 | 8.34 | 12.1M |
| 2025-05-16 | 8.10 | 8.22 | 8.06 | 8.18 | 8.7M |
| 2025-05-15 | 8.14 | 8.22 | 8.10 | 8.11 | 8.6M |
| 2025-05-14 | 8.12 | 8.20 | 8.05 | 8.16 | 10.5M |
| 2025-05-13 | 8.26 | 8.31 | 8.13 | 8.15 | 9.1M |
| 2025-05-12 | 8.27 | 8.28 | 8.13 | 8.21 | 7.6M |
| 2025-05-09 | 8.36 | 8.38 | 8.19 | 8.22 | 9.3M |
| 2025-05-08 | 8.37 | 8.47 | 8.26 | 8.41 | 11.9M |
| 2025-05-07 | 8.33 | 8.46 | 8.29 | 8.40 | 15.4M |
| 2025-05-06 | 8.20 | 8.32 | 8.20 | 8.24 | 10.6M |
| 2025-04-30 | 8.35 | 8.55 | 8.15 | 8.15 | 17.8M |
| 2025-04-29 | 8.41 | 8.52 | 8.32 | 8.37 | 15.9M |
| 2025-04-28 | 8.64 | 8.76 | 8.43 | 8.50 | 18.9M |
| 2025-04-25 | 8.39 | 8.64 | 8.37 | 8.55 | 17.6M |
| 2025-04-24 | 8.68 | 8.72 | 8.40 | 8.43 | 23.4M |
| 2025-04-23 | 8.90 | 8.96 | 8.67 | 8.68 | 38.7M |
| 2025-04-22 | 8.94 | 9.40 | 8.88 | 9.08 | 61.4M |
| 2025-04-21 | 8.55 | 9.46 | 8.53 | 9.04 | 65.1M |
| 2025-04-18 | 8.66 | 8.78 | 8.49 | 8.60 | 18.8M |
| 2025-04-17 | 8.53 | 8.88 | 8.44 | 8.76 | 25.9M |
| 2025-04-16 | 8.43 | 8.60 | 8.20 | 8.59 | 18.5M |
| 2025-04-15 | 8.49 | 8.67 | 8.42 | 8.51 | 17.1M |
| 2025-04-14 | 8.26 | 8.65 | 8.25 | 8.57 | 27.1M |
| 2025-04-11 | 8.44 | 8.46 | 8.21 | 8.33 | 22.7M |
| 2025-04-10 | 7.98 | 8.46 | 7.93 | 8.37 | 24.0M |
| 2025-04-09 | 7.61 | 8.13 | 7.30 | 8.07 | 18.9M |
| 2025-04-08 | 7.36 | 7.81 | 7.36 | 7.77 | 15.7M |
| 2025-04-07 | 7.82 | 8.11 | 7.35 | 7.35 | 19.2M |
| 2025-04-03 | 7.98 | 8.21 | 7.95 | 8.17 | 10.0M |
| 2025-04-02 | 7.98 | 8.03 | 7.95 | 7.99 | 3.9M |
| 2025-04-01 | 7.99 | 8.06 | 7.95 | 7.99 | 5.1M |
| 2025-03-31 | 7.93 | 8.01 | 7.87 | 7.98 | 5.7M |
| 2025-03-28 | 8.07 | 8.11 | 7.97 | 7.98 | 7.2M |
| 2025-03-27 | 8.11 | 8.26 | 8.03 | 8.12 | 6.2M |
| 2025-03-26 | 8.09 | 8.20 | 8.06 | 8.13 | 5.3M |
| 2025-03-25 | 8.14 | 8.14 | 8.01 | 8.09 | 6.2M |
| 2025-03-24 | 8.26 | 8.33 | 8.02 | 8.14 | 10.6M |
| 2025-03-21 | 8.36 | 8.38 | 8.24 | 8.28 | 6.6M |
| 2025-03-20 | 8.40 | 8.42 | 8.33 | 8.35 | 5.7M |
| 2025-03-19 | 8.43 | 8.45 | 8.37 | 8.39 | 5.9M |
| 2025-03-18 | 8.49 | 8.55 | 8.39 | 8.47 | 8.1M |
| 2025-03-17 | 8.60 | 8.64 | 8.45 | 8.52 | 15.6M |
| 2025-03-14 | 8.24 | 8.49 | 8.23 | 8.47 | 16.5M |
| 2025-03-13 | 8.30 | 8.30 | 8.12 | 8.22 | 7.7M |
| 2025-03-12 | 8.29 | 8.37 | 8.25 | 8.30 | 7.5M |
| 2025-03-11 | 8.19 | 8.30 | 8.10 | 8.29 | 8.2M |
| 2025-03-10 | 8.17 | 8.27 | 8.13 | 8.23 | 6.3M |
| 2025-03-07 | 8.24 | 8.28 | 8.11 | 8.17 | 8.8M |
| 2025-03-06 | 8.18 | 8.31 | 8.16 | 8.27 | 9.6M |
| 2025-03-05 | 8.24 | 8.24 | 8.08 | 8.20 | 8.3M |
| 2025-03-04 | 8.25 | 8.26 | 8.15 | 8.24 | 7.5M |
| 2025-03-03 | 8.27 | 8.40 | 8.21 | 8.26 | 9.3M |
| 2025-02-28 | 8.57 | 8.59 | 8.26 | 8.27 | 15.3M |
| 2025-02-27 | 8.51 | 8.68 | 8.47 | 8.61 | 22.1M |
| 2025-02-26 | 8.41 | 8.50 | 8.36 | 8.48 | 9.9M |
| 2025-02-25 | 8.37 | 8.51 | 8.28 | 8.41 | 10.6M |
| 2025-02-24 | 8.44 | 8.49 | 8.34 | 8.41 | 8.3M |
| 2025-02-21 | 8.51 | 8.57 | 8.34 | 8.42 | 13.3M |
| 2025-02-20 | 8.41 | 8.62 | 8.39 | 8.54 | 11.7M |
| 2025-02-19 | 8.39 | 8.46 | 8.30 | 8.46 | 8.0M |
| 2025-02-18 | 8.70 | 8.75 | 8.30 | 8.32 | 14.1M |
| 2025-02-17 | 8.57 | 8.76 | 8.54 | 8.75 | 12.8M |
| 2025-02-14 | 8.71 | 8.71 | 8.54 | 8.58 | 9.8M |
| 2025-02-13 | 8.71 | 8.88 | 8.60 | 8.68 | 13.3M |
| 2025-02-12 | 8.72 | 8.77 | 8.59 | 8.73 | 11.2M |
| 2025-02-11 | 8.78 | 8.82 | 8.60 | 8.71 | 10.1M |
| 2025-02-10 | 8.44 | 8.80 | 8.42 | 8.75 | 22.7M |
| 2025-02-07 | 8.30 | 8.49 | 8.26 | 8.42 | 14.2M |
| 2025-02-06 | 8.16 | 8.48 | 8.07 | 8.32 | 13.0M |
| 2025-02-05 | 8.21 | 8.26 | 8.12 | 8.19 | 7.4M |
| 2025-01-27 | 8.38 | 8.47 | 8.18 | 8.18 | 6.5M |
| 2025-01-24 | 8.28 | 8.35 | 8.19 | 8.35 | 8.1M |
| 2025-01-23 | 8.46 | 8.57 | 8.29 | 8.31 | 8.2M |
| 2025-01-22 | 8.61 | 8.65 | 8.36 | 8.40 | 8.0M |
| 2025-01-21 | 8.67 | 8.76 | 8.57 | 8.66 | 7.7M |
| 2025-01-20 | 8.75 | 8.77 | 8.52 | 8.68 | 9.7M |
| 2025-01-17 | 8.78 | 8.78 | 8.58 | 8.64 | 9.6M |
| 2025-01-16 | 8.56 | 8.83 | 8.56 | 8.73 | 14.0M |
| 2025-01-15 | 8.51 | 8.69 | 8.45 | 8.56 | 11.4M |
| 2025-01-14 | 8.18 | 8.58 | 8.14 | 8.55 | 15.9M |
| 2025-01-13 | 7.95 | 8.11 | 7.80 | 8.09 | 9.4M |
| 2025-01-10 | 8.53 | 8.56 | 8.08 | 8.08 | 13.5M |
| 2025-01-09 | 8.30 | 8.72 | 8.28 | 8.48 | 14.7M |
| 2025-01-08 | 8.25 | 8.45 | 8.15 | 8.43 | 14.8M |
| 2025-01-07 | 8.20 | 8.35 | 8.10 | 8.35 | 16.5M |
| 2025-01-06 | 8.80 | 8.80 | 8.30 | 8.30 | 26.2M |
| 2025-01-03 | 9.35 | 10.20 | 9.20 | 9.22 | 34.4M |
| 2025-01-02 | 9.15 | 9.67 | 9.08 | 9.35 | 26.4M |