6.27
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 6.31 | 6.40 | 6.21 | 6.32 | 21.9M |
| 2022-12-29 | 6.01 | 6.40 | 5.98 | 6.29 | 41.0M |
| 2022-12-28 | 6.07 | 6.12 | 5.95 | 6.02 | 13.9M |
| 2022-12-27 | 6.07 | 6.14 | 5.92 | 6.07 | 19.1M |
| 2022-12-26 | 5.84 | 6.07 | 5.79 | 6.05 | 17.8M |
| 2022-12-23 | 5.72 | 5.97 | 5.70 | 5.81 | 17.9M |
| 2022-12-22 | 5.79 | 5.86 | 5.71 | 5.76 | 8.7M |
| 2022-12-21 | 5.81 | 5.87 | 5.70 | 5.77 | 12.7M |
| 2022-12-20 | 5.98 | 5.99 | 5.81 | 5.83 | 11.7M |
| 2022-12-19 | 6.02 | 6.10 | 5.87 | 5.90 | 13.5M |
| 2022-12-16 | 6.07 | 6.12 | 5.96 | 6.02 | 16.4M |
| 2022-12-15 | 6.10 | 6.21 | 6.03 | 6.12 | 15.1M |
| 2022-12-14 | 6.10 | 6.21 | 6.06 | 6.09 | 16.7M |
| 2022-12-13 | 6.23 | 6.27 | 6.08 | 6.15 | 29.6M |
| 2022-12-12 | 5.96 | 6.32 | 5.93 | 6.25 | 44.8M |
| 2022-12-09 | 6.12 | 6.17 | 5.91 | 5.94 | 34.6M |
| 2022-12-08 | 6.15 | 6.19 | 6.05 | 6.12 | 21.5M |
| 2022-12-07 | 6.27 | 6.28 | 6.08 | 6.11 | 27.3M |
| 2022-12-06 | 6.27 | 6.40 | 6.21 | 6.29 | 24.4M |
| 2022-12-05 | 6.42 | 6.43 | 6.29 | 6.33 | 23.0M |
| 2022-12-02 | 6.42 | 6.58 | 6.35 | 6.39 | 27.6M |
| 2022-12-01 | 6.17 | 6.46 | 6.16 | 6.41 | 48.5M |
| 2022-11-30 | 6.37 | 6.39 | 6.03 | 6.12 | 62.9M |
| 2022-11-29 | 6.42 | 6.49 | 6.30 | 6.37 | 27.1M |
| 2022-11-28 | 6.33 | 6.77 | 6.27 | 6.48 | 44.6M |
| 2022-11-25 | 6.39 | 6.48 | 6.31 | 6.33 | 23.9M |
| 2022-11-24 | 6.51 | 6.60 | 6.38 | 6.43 | 27.9M |
| 2022-11-23 | 6.59 | 6.78 | 6.44 | 6.53 | 29.4M |
| 2022-11-22 | 6.63 | 6.79 | 6.55 | 6.64 | 50.8M |
| 2022-11-21 | 6.46 | 6.75 | 6.36 | 6.68 | 70.0M |
| 2022-11-18 | 6.47 | 6.96 | 6.41 | 6.45 | 99.7M |
| 2022-11-17 | 6.28 | 6.42 | 6.12 | 6.42 | 60.9M |
| 2022-11-16 | 6.39 | 6.49 | 6.16 | 6.24 | 58.3M |
| 2022-11-15 | 6.32 | 6.62 | 6.28 | 6.39 | 48.9M |
| 2022-11-14 | 6.36 | 6.50 | 6.27 | 6.34 | 43.4M |
| 2022-11-11 | 6.57 | 6.63 | 6.31 | 6.34 | 47.5M |
| 2022-11-10 | 6.21 | 6.64 | 6.19 | 6.48 | 85.2M |
| 2022-11-09 | 6.25 | 6.40 | 6.20 | 6.23 | 58.2M |
| 2022-11-08 | 6.07 | 6.35 | 5.93 | 6.25 | 58.5M |
| 2022-11-07 | 6.12 | 6.27 | 6.02 | 6.07 | 44.0M |
| 2022-11-04 | 6.00 | 6.18 | 5.97 | 6.13 | 83.2M |
| 2022-11-03 | 5.73 | 6.33 | 5.72 | 6.17 | 134.2M |
| 2022-11-02 | 5.68 | 5.83 | 5.65 | 5.80 | 64.4M |
| 2022-11-01 | 5.57 | 5.74 | 5.50 | 5.72 | 62.3M |
| 2022-10-31 | 5.33 | 5.60 | 5.31 | 5.55 | 54.5M |
| 2022-10-28 | 5.54 | 5.57 | 5.32 | 5.32 | 42.0M |
| 2022-10-27 | 5.52 | 5.71 | 5.47 | 5.61 | 72.1M |
| 2022-10-26 | 5.11 | 5.54 | 5.06 | 5.47 | 58.3M |
| 2022-10-25 | 5.09 | 5.14 | 4.98 | 5.07 | 17.2M |
| 2022-10-24 | 5.18 | 5.27 | 5.05 | 5.09 | 17.2M |
| 2022-10-21 | 5.19 | 5.22 | 5.10 | 5.17 | 12.0M |
| 2022-10-20 | 5.15 | 5.27 | 5.07 | 5.16 | 19.4M |
| 2022-10-19 | 5.18 | 5.23 | 5.12 | 5.18 | 14.6M |
| 2022-10-18 | 5.22 | 5.27 | 5.15 | 5.17 | 17.5M |
| 2022-10-17 | 5.12 | 5.27 | 5.10 | 5.22 | 21.2M |
| 2022-10-14 | 5.07 | 5.18 | 5.02 | 5.14 | 26.4M |
| 2022-10-13 | 4.87 | 5.18 | 4.84 | 5.05 | 31.6M |
| 2022-10-12 | 4.72 | 4.90 | 4.65 | 4.90 | 21.9M |
| 2022-10-11 | 4.65 | 4.74 | 4.63 | 4.72 | 10.6M |
| 2022-10-10 | 4.70 | 4.71 | 4.63 | 4.65 | 8.6M |
| 2022-09-30 | 4.73 | 4.76 | 4.67 | 4.67 | 8.0M |
| 2022-09-29 | 4.75 | 4.81 | 4.71 | 4.72 | 9.1M |
| 2022-09-28 | 4.89 | 4.89 | 4.72 | 4.72 | 15.2M |
| 2022-09-27 | 4.80 | 4.89 | 4.79 | 4.89 | 13.2M |
| 2022-09-26 | 4.83 | 4.89 | 4.76 | 4.77 | 14.6M |
| 2022-09-23 | 4.94 | 4.96 | 4.81 | 4.87 | 16.3M |
| 2022-09-22 | 4.97 | 5.05 | 4.92 | 4.92 | 15.8M |
| 2022-09-21 | 4.97 | 5.02 | 4.82 | 5.02 | 17.6M |
| 2022-09-20 | 5.02 | 5.05 | 4.96 | 4.98 | 15.4M |
| 2022-09-19 | 5.16 | 5.20 | 4.94 | 4.97 | 25.8M |
| 2022-09-16 | 5.28 | 5.31 | 5.17 | 5.17 | 20.3M |
| 2022-09-15 | 5.43 | 5.46 | 5.17 | 5.27 | 31.6M |
| 2022-09-14 | 5.41 | 5.48 | 5.34 | 5.47 | 27.2M |
| 2022-09-13 | 5.57 | 5.61 | 5.43 | 5.45 | 30.2M |
| 2022-09-09 | 5.66 | 5.69 | 5.54 | 5.56 | 26.3M |
| 2022-09-08 | 5.71 | 5.83 | 5.63 | 5.65 | 33.9M |
| 2022-09-07 | 5.73 | 5.77 | 5.63 | 5.72 | 33.3M |
| 2022-09-06 | 5.49 | 5.77 | 5.42 | 5.74 | 58.1M |
| 2022-09-05 | 5.64 | 5.66 | 5.42 | 5.47 | 44.5M |
| 2022-09-02 | 5.45 | 5.70 | 5.37 | 5.65 | 42.7M |
| 2022-09-01 | 5.58 | 5.77 | 5.47 | 5.49 | 39.4M |
| 2022-08-31 | 5.85 | 5.98 | 5.52 | 5.54 | 63.8M |
| 2022-08-30 | 5.88 | 5.97 | 5.77 | 5.88 | 67.2M |
| 2022-08-29 | 5.82 | 5.92 | 5.66 | 5.90 | 79.0M |
| 2022-08-26 | 5.58 | 5.90 | 5.53 | 5.71 | 67.5M |
| 2022-08-25 | 5.44 | 5.54 | 5.39 | 5.47 | 27.0M |
| 2022-08-24 | 5.75 | 5.77 | 5.38 | 5.41 | 44.4M |
| 2022-08-23 | 5.68 | 5.82 | 5.62 | 5.73 | 24.3M |
| 2022-08-22 | 5.64 | 5.72 | 5.55 | 5.70 | 20.0M |
| 2022-08-19 | 5.82 | 5.88 | 5.64 | 5.65 | 31.2M |
| 2022-08-18 | 5.92 | 5.92 | 5.77 | 5.80 | 32.8M |
| 2022-08-17 | 5.79 | 5.92 | 5.68 | 5.87 | 51.2M |
| 2022-08-16 | 5.70 | 5.86 | 5.70 | 5.72 | 40.2M |
| 2022-08-15 | 5.52 | 5.74 | 5.52 | 5.70 | 47.4M |
| 2022-08-12 | 5.55 | 5.60 | 5.43 | 5.50 | 32.2M |
| 2022-08-11 | 5.39 | 5.57 | 5.38 | 5.54 | 51.6M |
| 2022-08-10 | 5.42 | 5.43 | 5.27 | 5.34 | 30.1M |
| 2022-08-09 | 5.53 | 5.54 | 5.34 | 5.41 | 35.0M |
| 2022-08-08 | 5.57 | 5.60 | 5.48 | 5.53 | 25.6M |
| 2022-08-05 | 5.62 | 5.67 | 5.45 | 5.58 | 29.7M |
| 2022-08-04 | 5.41 | 5.64 | 5.38 | 5.56 | 38.9M |
| 2022-08-03 | 5.38 | 5.54 | 5.31 | 5.35 | 33.0M |
| 2022-08-02 | 5.61 | 5.61 | 5.37 | 5.38 | 52.3M |
| 2022-08-01 | 5.68 | 5.72 | 5.57 | 5.67 | 34.1M |
| 2022-07-29 | 5.60 | 5.89 | 5.53 | 5.70 | 63.5M |
| 2022-07-28 | 5.57 | 5.62 | 5.52 | 5.55 | 32.3M |
| 2022-07-27 | 5.47 | 5.56 | 5.42 | 5.51 | 22.7M |
| 2022-07-26 | 5.37 | 5.48 | 5.37 | 5.47 | 21.5M |
| 2022-07-25 | 5.60 | 5.65 | 5.35 | 5.37 | 31.4M |
| 2022-07-22 | 5.52 | 5.57 | 5.43 | 5.46 | 24.8M |
| 2022-07-21 | 5.59 | 5.61 | 5.51 | 5.52 | 35.2M |
| 2022-07-20 | 5.79 | 5.82 | 5.54 | 5.62 | 77.8M |
| 2022-07-19 | 5.92 | 5.96 | 5.75 | 5.79 | 48.7M |
| 2022-07-18 | 5.75 | 6.02 | 5.67 | 5.93 | 51.7M |
| 2022-07-15 | 5.76 | 5.97 | 5.71 | 5.75 | 49.2M |
| 2022-07-14 | 5.92 | 5.97 | 5.67 | 5.83 | 64.3M |
| 2022-07-13 | 5.82 | 6.00 | 5.67 | 5.94 | 88.5M |
| 2022-07-12 | 5.62 | 6.17 | 5.55 | 5.82 | 106.1M |
| 2022-07-11 | 5.60 | 5.74 | 5.53 | 5.62 | 68.6M |
| 2022-07-08 | 5.49 | 5.76 | 5.43 | 5.49 | 63.3M |
| 2022-07-07 | 5.19 | 5.55 | 5.14 | 5.44 | 71.2M |
| 2022-07-06 | 5.19 | 5.33 | 5.08 | 5.19 | 63.1M |
| 2022-07-05 | 5.69 | 5.74 | 5.13 | 5.24 | 89.9M |
| 2022-07-04 | 5.42 | 5.90 | 5.30 | 5.73 | 142.1M |
| 2022-07-01 | 4.90 | 5.37 | 4.89 | 5.37 | 106.2M |
| 2022-06-30 | 4.87 | 4.94 | 4.85 | 4.88 | 17.5M |
| 2022-06-29 | 4.98 | 5.02 | 4.86 | 4.87 | 25.9M |
| 2022-06-28 | 4.92 | 5.01 | 4.85 | 5.00 | 22.8M |
| 2022-06-27 | 4.90 | 4.93 | 4.85 | 4.88 | 24.7M |
| 2022-06-24 | 4.98 | 5.01 | 4.87 | 4.90 | 20.5M |
| 2022-06-23 | 4.83 | 4.97 | 4.80 | 4.96 | 19.4M |
| 2022-06-22 | 4.92 | 4.94 | 4.84 | 4.84 | 22.5M |
| 2022-06-21 | 5.01 | 5.03 | 4.83 | 4.91 | 35.8M |
| 2022-06-20 | 5.01 | 5.08 | 4.99 | 5.01 | 15.8M |
| 2022-06-17 | 5.07 | 5.08 | 4.94 | 5.04 | 23.8M |
| 2022-06-16 | 4.99 | 5.10 | 4.97 | 5.03 | 18.6M |
| 2022-06-15 | 5.01 | 5.11 | 4.96 | 4.96 | 24.0M |
| 2022-06-14 | 5.00 | 5.01 | 4.86 | 5.00 | 23.3M |
| 2022-06-13 | 4.98 | 5.12 | 4.95 | 5.02 | 27.2M |
| 2022-06-10 | 4.93 | 5.08 | 4.93 | 5.03 | 17.5M |
| 2022-06-09 | 5.13 | 5.13 | 4.94 | 4.99 | 20.4M |
| 2022-06-08 | 5.15 | 5.22 | 4.98 | 5.11 | 37.1M |
| 2022-06-07 | 5.08 | 5.42 | 5.03 | 5.19 | 66.4M |
| 2022-06-06 | 4.96 | 5.12 | 4.94 | 5.08 | 32.6M |
| 2022-06-02 | 4.93 | 4.98 | 4.83 | 4.89 | 28.1M |
| 2022-06-01 | 4.74 | 4.99 | 4.67 | 4.93 | 43.4M |
| 2022-05-31 | 4.58 | 4.81 | 4.54 | 4.76 | 33.9M |
| 2022-05-30 | 4.49 | 4.55 | 4.44 | 4.55 | 15.8M |
| 2022-05-27 | 4.49 | 4.52 | 4.43 | 4.48 | 13.5M |
| 2022-05-26 | 4.47 | 4.51 | 4.37 | 4.48 | 14.6M |
| 2022-05-25 | 4.32 | 4.50 | 4.31 | 4.49 | 19.1M |
| 2022-05-24 | 4.51 | 4.58 | 4.33 | 4.35 | 22.2M |
| 2022-05-23 | 4.58 | 4.65 | 4.52 | 4.56 | 13.9M |
| 2022-05-20 | 4.44 | 4.56 | 4.41 | 4.54 | 23.9M |
| 2022-05-19 | 4.36 | 4.43 | 4.33 | 4.41 | 14.3M |
| 2022-05-18 | 4.42 | 4.52 | 4.41 | 4.43 | 19.9M |
| 2022-05-17 | 4.36 | 4.40 | 4.32 | 4.38 | 16.6M |
| 2022-05-16 | 4.35 | 4.40 | 4.28 | 4.37 | 16.9M |
| 2022-05-13 | 4.39 | 4.39 | 4.29 | 4.33 | 19.7M |
| 2022-05-12 | 4.21 | 4.42 | 4.19 | 4.35 | 30.4M |
| 2022-05-11 | 4.17 | 4.40 | 4.15 | 4.22 | 35.2M |
| 2022-05-10 | 3.99 | 4.13 | 3.96 | 4.12 | 21.9M |
| 2022-05-09 | 3.97 | 4.12 | 3.96 | 4.04 | 15.9M |
| 2022-05-06 | 3.97 | 4.10 | 3.87 | 4.03 | 28.4M |
| 2022-05-05 | 3.99 | 4.15 | 3.97 | 4.01 | 26.1M |
| 2022-04-29 | 3.89 | 4.04 | 3.88 | 3.99 | 26.4M |
| 2022-04-28 | 3.84 | 3.92 | 3.78 | 3.85 | 24.6M |
| 2022-04-27 | 3.68 | 3.90 | 3.65 | 3.89 | 38.4M |
| 2022-04-26 | 4.01 | 4.03 | 3.70 | 3.72 | 44.7M |
| 2022-04-25 | 4.28 | 4.33 | 3.92 | 3.98 | 43.2M |
| 2022-04-22 | 4.52 | 4.53 | 4.31 | 4.33 | 40.1M |
| 2022-04-21 | 4.71 | 4.74 | 4.53 | 4.54 | 27.9M |
| 2022-04-20 | 4.78 | 4.94 | 4.72 | 4.76 | 28.1M |
| 2022-04-19 | 4.74 | 4.86 | 4.71 | 4.74 | 19.9M |
| 2022-04-18 | 5.63 | 5.67 | 5.43 | 5.67 | 18.2M |
| 2022-04-15 | 5.58 | 5.71 | 5.53 | 5.62 | 18.3M |
| 2022-04-14 | 5.58 | 5.66 | 5.57 | 5.62 | 11.2M |
| 2022-04-13 | 5.68 | 5.69 | 5.55 | 5.57 | 17.9M |
| 2022-04-12 | 5.64 | 5.76 | 5.54 | 5.72 | 19.0M |
| 2022-04-11 | 5.80 | 5.85 | 5.58 | 5.62 | 21.8M |
| 2022-04-08 | 5.94 | 5.98 | 5.81 | 5.85 | 21.9M |
| 2022-04-07 | 6.23 | 6.24 | 5.92 | 5.93 | 33.7M |
| 2022-04-06 | 6.29 | 6.32 | 6.18 | 6.22 | 17.1M |
| 2022-04-01 | 6.28 | 6.35 | 6.22 | 6.25 | 11.7M |
| 2022-03-31 | 6.40 | 6.40 | 6.28 | 6.31 | 10.9M |
| 2022-03-30 | 6.27 | 6.42 | 6.27 | 6.41 | 14.0M |
| 2022-03-29 | 6.47 | 6.50 | 6.22 | 6.24 | 18.7M |
| 2022-03-28 | 6.37 | 6.50 | 6.29 | 6.49 | 13.7M |
| 2022-03-25 | 6.49 | 6.57 | 6.42 | 6.42 | 12.0M |
| 2022-03-24 | 6.57 | 6.57 | 6.43 | 6.44 | 13.0M |
| 2022-03-23 | 6.57 | 6.75 | 6.49 | 6.57 | 18.8M |
| 2022-03-22 | 6.62 | 6.63 | 6.50 | 6.52 | 17.1M |
| 2022-03-21 | 6.66 | 6.68 | 6.55 | 6.64 | 18.0M |
| 2022-03-18 | 6.66 | 6.72 | 6.61 | 6.66 | 15.9M |
| 2022-03-17 | 6.53 | 6.79 | 6.52 | 6.69 | 30.1M |
| 2022-03-16 | 6.49 | 6.55 | 6.18 | 6.52 | 26.7M |
| 2022-03-15 | 6.57 | 6.72 | 6.37 | 6.40 | 25.5M |
| 2022-03-14 | 6.62 | 6.82 | 6.58 | 6.65 | 24.4M |
| 2022-03-11 | 6.55 | 6.77 | 6.32 | 6.68 | 31.8M |
| 2022-03-10 | 6.81 | 6.87 | 6.63 | 6.65 | 24.5M |
| 2022-03-09 | 6.75 | 6.82 | 6.32 | 6.63 | 32.8M |
| 2022-03-08 | 6.93 | 7.11 | 6.73 | 6.75 | 25.4M |
| 2022-03-07 | 7.12 | 7.13 | 6.82 | 6.87 | 31.2M |
| 2022-03-04 | 7.22 | 7.27 | 7.08 | 7.17 | 18.9M |
| 2022-03-03 | 7.42 | 7.47 | 7.21 | 7.23 | 22.7M |
| 2022-03-02 | 7.27 | 7.49 | 7.21 | 7.42 | 25.3M |
| 2022-03-01 | 7.31 | 7.37 | 7.23 | 7.32 | 17.3M |
| 2022-02-28 | 7.37 | 7.40 | 7.12 | 7.32 | 26.8M |
| 2022-02-25 | 7.08 | 7.43 | 7.08 | 7.30 | 48.0M |
| 2022-02-24 | 7.14 | 7.21 | 6.82 | 6.96 | 33.7M |
| 2022-02-23 | 7.13 | 7.31 | 7.06 | 7.20 | 23.1M |
| 2022-02-22 | 7.25 | 7.27 | 7.05 | 7.12 | 28.0M |
| 2022-02-21 | 7.18 | 7.48 | 7.10 | 7.32 | 45.4M |
| 2022-02-18 | 6.81 | 7.17 | 6.79 | 7.01 | 36.1M |
| 2022-02-17 | 6.81 | 6.91 | 6.67 | 6.82 | 26.8M |
| 2022-02-16 | 6.88 | 7.00 | 6.77 | 6.81 | 24.4M |
| 2022-02-15 | 6.72 | 6.93 | 6.67 | 6.83 | 29.1M |
| 2022-02-14 | 6.69 | 6.87 | 6.58 | 6.75 | 27.2M |
| 2022-02-11 | 7.15 | 7.17 | 6.70 | 6.74 | 56.5M |
| 2022-02-10 | 7.37 | 7.42 | 7.16 | 7.21 | 28.2M |
| 2022-02-09 | 7.18 | 7.46 | 7.10 | 7.39 | 36.8M |
| 2022-02-08 | 7.31 | 7.34 | 6.98 | 7.19 | 27.2M |
| 2022-02-07 | 7.27 | 7.47 | 7.13 | 7.30 | 29.2M |
| 2022-01-28 | 7.51 | 7.63 | 7.07 | 7.12 | 47.9M |
| 2022-01-27 | 7.99 | 8.00 | 7.42 | 7.50 | 50.1M |
| 2022-01-26 | 7.51 | 8.12 | 7.51 | 7.94 | 53.8M |
| 2022-01-25 | 7.87 | 8.04 | 7.42 | 7.48 | 42.2M |
| 2022-01-24 | 7.84 | 8.30 | 7.81 | 7.96 | 38.6M |
| 2022-01-21 | 7.94 | 8.10 | 7.89 | 7.92 | 29.4M |
| 2022-01-20 | 8.17 | 8.21 | 7.92 | 7.99 | 47.6M |
| 2022-01-19 | 8.23 | 8.32 | 8.01 | 8.22 | 57.7M |
| 2022-01-18 | 7.89 | 8.62 | 7.76 | 8.20 | 113.7M |
| 2022-01-17 | 7.57 | 8.24 | 7.50 | 7.96 | 130.2M |
| 2022-01-14 | 7.60 | 7.72 | 7.44 | 7.49 | 39.2M |
| 2022-01-13 | 7.75 | 7.79 | 7.47 | 7.57 | 49.3M |
| 2022-01-12 | 7.50 | 7.83 | 7.46 | 7.69 | 62.6M |
| 2022-01-11 | 7.68 | 7.71 | 7.31 | 7.42 | 54.0M |
| 2022-01-10 | 7.87 | 7.92 | 7.56 | 7.67 | 56.0M |
| 2022-01-07 | 8.31 | 8.47 | 7.79 | 7.86 | 50.3M |
| 2022-01-06 | 8.11 | 8.36 | 7.88 | 8.29 | 52.5M |
| 2022-01-05 | 8.22 | 8.27 | 7.83 | 8.11 | 56.6M |
| 2022-01-04 | 8.33 | 8.40 | 8.11 | 8.22 | 51.7M |