3.43
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 3.42 | 3.51 | 3.41 | 3.43 | 11.3M |
| 2025-09-29 | 3.39 | 3.43 | 3.31 | 3.42 | 13.3M |
| 2025-09-26 | 3.38 | 3.43 | 3.37 | 3.40 | 10.8M |
| 2025-09-25 | 3.47 | 3.50 | 3.38 | 3.39 | 16.3M |
| 2025-09-24 | 3.39 | 3.49 | 3.38 | 3.48 | 18.0M |
| 2025-09-23 | 3.48 | 3.49 | 3.35 | 3.41 | 21.6M |
| 2025-09-22 | 3.58 | 3.60 | 3.47 | 3.50 | 19.8M |
| 2025-09-19 | 3.53 | 3.60 | 3.50 | 3.60 | 20.0M |
| 2025-09-18 | 3.60 | 3.64 | 3.51 | 3.53 | 23.7M |
| 2025-09-17 | 3.65 | 3.65 | 3.59 | 3.61 | 19.3M |
| 2025-09-16 | 3.58 | 3.67 | 3.58 | 3.65 | 27.4M |
| 2025-09-15 | 3.60 | 3.62 | 3.54 | 3.58 | 19.8M |
| 2025-09-12 | 3.50 | 3.63 | 3.48 | 3.61 | 37.3M |
| 2025-09-11 | 3.51 | 3.51 | 3.45 | 3.50 | 17.4M |
| 2025-09-10 | 3.49 | 3.49 | 3.44 | 3.48 | 13.8M |
| 2025-09-09 | 3.53 | 3.57 | 3.46 | 3.48 | 19.7M |
| 2025-09-08 | 3.49 | 3.54 | 3.46 | 3.53 | 21.2M |
| 2025-09-05 | 3.44 | 3.50 | 3.37 | 3.50 | 26.4M |
| 2025-09-04 | 3.43 | 3.48 | 3.36 | 3.43 | 27.1M |
| 2025-09-03 | 3.62 | 3.64 | 3.39 | 3.43 | 42.6M |
| 2025-09-02 | 3.66 | 3.69 | 3.58 | 3.62 | 35.4M |
| 2025-09-01 | 3.52 | 3.73 | 3.51 | 3.66 | 49.7M |
| 2025-08-29 | 3.61 | 3.64 | 3.52 | 3.56 | 40.1M |
| 2025-08-28 | 3.61 | 3.81 | 3.52 | 3.65 | 74.4M |
| 2025-08-27 | 3.78 | 3.85 | 3.55 | 3.59 | 106.9M |
| 2025-08-26 | 3.40 | 3.74 | 3.38 | 3.74 | 50.8M |
| 2025-08-25 | 3.42 | 3.43 | 3.36 | 3.40 | 21.1M |
| 2025-08-22 | 3.38 | 3.42 | 3.35 | 3.41 | 25.2M |
| 2025-08-21 | 3.41 | 3.41 | 3.37 | 3.40 | 15.2M |
| 2025-08-20 | 3.36 | 3.40 | 3.35 | 3.40 | 18.8M |
| 2025-08-19 | 3.33 | 3.38 | 3.31 | 3.36 | 16.4M |
| 2025-08-18 | 3.32 | 3.37 | 3.31 | 3.33 | 21.1M |
| 2025-08-15 | 3.27 | 3.32 | 3.27 | 3.30 | 17.0M |
| 2025-08-14 | 3.36 | 3.38 | 3.28 | 3.28 | 18.7M |
| 2025-08-13 | 3.39 | 3.40 | 3.35 | 3.36 | 19.1M |
| 2025-08-12 | 3.40 | 3.42 | 3.38 | 3.40 | 18.2M |
| 2025-08-11 | 3.37 | 3.40 | 3.35 | 3.39 | 18.9M |
| 2025-08-08 | 3.29 | 3.38 | 3.27 | 3.36 | 23.4M |
| 2025-08-07 | 3.30 | 3.31 | 3.26 | 3.29 | 10.9M |
| 2025-08-06 | 3.28 | 3.31 | 3.26 | 3.31 | 14.5M |
| 2025-08-05 | 3.26 | 3.29 | 3.25 | 3.28 | 11.7M |
| 2025-08-04 | 3.19 | 3.27 | 3.19 | 3.26 | 13.7M |
| 2025-08-01 | 3.19 | 3.24 | 3.18 | 3.22 | 14.1M |
| 2025-07-31 | 3.28 | 3.29 | 3.19 | 3.19 | 18.9M |
| 2025-07-30 | 3.30 | 3.32 | 3.25 | 3.28 | 16.1M |
| 2025-07-29 | 3.32 | 3.33 | 3.24 | 3.29 | 18.8M |
| 2025-07-28 | 3.36 | 3.36 | 3.31 | 3.32 | 22.0M |
| 2025-07-25 | 3.37 | 3.44 | 3.35 | 3.40 | 23.4M |
| 2025-07-24 | 3.34 | 3.39 | 3.31 | 3.39 | 26.6M |
| 2025-07-23 | 3.43 | 3.47 | 3.33 | 3.35 | 32.5M |
| 2025-07-22 | 3.37 | 3.41 | 3.31 | 3.39 | 34.8M |
| 2025-07-21 | 3.31 | 3.37 | 3.29 | 3.35 | 26.5M |
| 2025-07-18 | 3.30 | 3.37 | 3.28 | 3.31 | 17.5M |
| 2025-07-17 | 3.31 | 3.34 | 3.27 | 3.29 | 17.5M |
| 2025-07-16 | 3.29 | 3.34 | 3.29 | 3.32 | 13.8M |
| 2025-07-15 | 3.36 | 3.36 | 3.27 | 3.30 | 21.9M |
| 2025-07-14 | 3.33 | 3.37 | 3.29 | 3.35 | 23.0M |
| 2025-07-11 | 3.33 | 3.35 | 3.28 | 3.34 | 25.3M |
| 2025-07-10 | 3.25 | 3.35 | 3.25 | 3.33 | 33.7M |
| 2025-07-09 | 3.28 | 3.31 | 3.25 | 3.26 | 15.9M |
| 2025-07-08 | 3.25 | 3.29 | 3.23 | 3.27 | 13.2M |
| 2025-07-07 | 3.18 | 3.25 | 3.16 | 3.25 | 17.6M |
| 2025-07-04 | 3.21 | 3.23 | 3.16 | 3.18 | 14.4M |
| 2025-07-03 | 3.24 | 3.26 | 3.20 | 3.21 | 12.7M |
| 2025-07-02 | 3.24 | 3.24 | 3.20 | 3.24 | 12.1M |
| 2025-07-01 | 3.23 | 3.25 | 3.21 | 3.24 | 11.2M |
| 2025-06-30 | 3.25 | 3.26 | 3.22 | 3.23 | 11.8M |
| 2025-06-27 | 3.18 | 3.25 | 3.15 | 3.24 | 19.1M |
| 2025-06-26 | 3.19 | 3.21 | 3.14 | 3.17 | 13.8M |
| 2025-06-25 | 3.17 | 3.19 | 3.13 | 3.18 | 13.3M |
| 2025-06-24 | 3.14 | 3.18 | 3.10 | 3.18 | 13.7M |
| 2025-06-23 | 3.06 | 3.15 | 3.04 | 3.14 | 15.2M |
| 2025-06-20 | 3.09 | 3.12 | 3.06 | 3.07 | 9.8M |
| 2025-06-19 | 3.14 | 3.15 | 3.07 | 3.09 | 15.7M |
| 2025-06-18 | 3.16 | 3.18 | 3.12 | 3.14 | 12.1M |
| 2025-06-17 | 3.22 | 3.25 | 3.15 | 3.17 | 17.0M |
| 2025-06-16 | 3.18 | 3.28 | 3.18 | 3.19 | 19.7M |
| 2025-06-13 | 3.29 | 3.29 | 3.22 | 3.24 | 15.4M |
| 2025-06-12 | 3.28 | 3.29 | 3.25 | 3.28 | 15.6M |
| 2025-06-11 | 3.30 | 3.32 | 3.28 | 3.29 | 16.5M |
| 2025-06-10 | 3.37 | 3.38 | 3.25 | 3.29 | 21.8M |
| 2025-06-09 | 3.34 | 3.38 | 3.30 | 3.35 | 26.0M |
| 2025-06-06 | 3.29 | 3.47 | 3.27 | 3.34 | 37.5M |
| 2025-06-05 | 3.25 | 3.31 | 3.22 | 3.26 | 15.9M |
| 2025-06-04 | 3.23 | 3.29 | 3.22 | 3.29 | 14.4M |
| 2025-06-03 | 3.23 | 3.27 | 3.22 | 3.23 | 11.0M |
| 2025-05-30 | 3.30 | 3.30 | 3.23 | 3.25 | 12.3M |
| 2025-05-29 | 3.25 | 3.31 | 3.25 | 3.30 | 12.0M |
| 2025-05-28 | 3.29 | 3.35 | 3.26 | 3.27 | 11.9M |
| 2025-05-27 | 3.27 | 3.30 | 3.24 | 3.29 | 12.3M |
| 2025-05-26 | 3.28 | 3.32 | 3.26 | 3.28 | 13.6M |
| 2025-05-23 | 3.28 | 3.34 | 3.27 | 3.28 | 16.6M |
| 2025-05-22 | 3.36 | 3.39 | 3.28 | 3.29 | 18.7M |
| 2025-05-21 | 3.38 | 3.40 | 3.33 | 3.37 | 18.0M |
| 2025-05-20 | 3.34 | 3.38 | 3.31 | 3.37 | 19.8M |
| 2025-05-19 | 3.24 | 3.35 | 3.24 | 3.34 | 30.0M |
| 2025-05-16 | 3.20 | 3.23 | 3.20 | 3.21 | 9.8M |
| 2025-05-15 | 3.25 | 3.27 | 3.21 | 3.22 | 15.2M |
| 2025-05-14 | 3.21 | 3.29 | 3.18 | 3.25 | 17.7M |
| 2025-05-13 | 3.24 | 3.24 | 3.19 | 3.21 | 12.4M |
| 2025-05-12 | 3.25 | 3.25 | 3.17 | 3.20 | 13.8M |
| 2025-05-09 | 3.24 | 3.29 | 3.21 | 3.23 | 18.5M |
| 2025-05-08 | 3.20 | 3.26 | 3.17 | 3.25 | 16.1M |
| 2025-05-07 | 3.20 | 3.22 | 3.16 | 3.21 | 21.1M |
| 2025-05-06 | 3.09 | 3.17 | 3.08 | 3.17 | 16.7M |
| 2025-04-30 | 3.03 | 3.13 | 3.03 | 3.09 | 21.7M |
| 2025-04-29 | 2.99 | 3.03 | 2.95 | 3.02 | 12.2M |
| 2025-04-28 | 3.05 | 3.05 | 2.95 | 2.99 | 20.8M |
| 2025-04-25 | 3.02 | 3.09 | 2.99 | 3.08 | 16.6M |
| 2025-04-24 | 3.07 | 3.11 | 3.03 | 3.03 | 13.1M |
| 2025-04-23 | 3.11 | 3.12 | 3.06 | 3.08 | 14.5M |
| 2025-04-22 | 3.08 | 3.12 | 3.08 | 3.11 | 12.2M |
| 2025-04-21 | 3.16 | 3.16 | 3.08 | 3.10 | 17.4M |
| 2025-04-18 | 3.08 | 3.12 | 3.04 | 3.11 | 15.8M |
| 2025-04-17 | 3.03 | 3.10 | 2.99 | 3.07 | 14.7M |
| 2025-04-16 | 3.11 | 3.12 | 3.00 | 3.03 | 18.8M |
| 2025-04-15 | 3.12 | 3.14 | 3.07 | 3.11 | 17.8M |
| 2025-04-14 | 3.06 | 3.18 | 3.05 | 3.12 | 26.0M |
| 2025-04-11 | 3.01 | 3.08 | 2.99 | 3.03 | 19.7M |
| 2025-04-10 | 2.94 | 3.08 | 2.94 | 3.04 | 31.2M |
| 2025-04-09 | 2.82 | 2.96 | 2.62 | 2.93 | 32.4M |
| 2025-04-08 | 2.85 | 2.97 | 2.82 | 2.89 | 34.5M |
| 2025-04-07 | 3.09 | 3.09 | 2.93 | 2.93 | 41.3M |
| 2025-04-03 | 3.16 | 3.30 | 3.13 | 3.26 | 25.0M |
| 2025-04-02 | 3.26 | 3.27 | 3.21 | 3.21 | 19.2M |
| 2025-04-01 | 3.24 | 3.29 | 3.17 | 3.29 | 27.6M |
| 2025-03-31 | 3.35 | 3.40 | 3.22 | 3.23 | 36.6M |
| 2025-03-28 | 3.50 | 3.52 | 3.30 | 3.42 | 68.0M |
| 2025-03-27 | 3.44 | 3.70 | 3.44 | 3.54 | 97.1M |
| 2025-03-26 | 3.40 | 3.42 | 3.37 | 3.38 | 19.1M |
| 2025-03-25 | 3.37 | 3.41 | 3.34 | 3.39 | 25.5M |
| 2025-03-24 | 3.40 | 3.41 | 3.28 | 3.37 | 32.9M |
| 2025-03-21 | 3.45 | 3.46 | 3.38 | 3.41 | 32.1M |
| 2025-03-20 | 3.43 | 3.50 | 3.42 | 3.44 | 31.4M |
| 2025-03-19 | 3.47 | 3.49 | 3.40 | 3.43 | 34.9M |
| 2025-03-18 | 3.56 | 3.58 | 3.45 | 3.47 | 50.6M |
| 2025-03-17 | 3.52 | 3.61 | 3.48 | 3.58 | 60.9M |
| 2025-03-14 | 3.52 | 3.54 | 3.46 | 3.52 | 69.5M |
| 2025-03-13 | 3.53 | 3.69 | 3.46 | 3.49 | 140.3M |
| 2025-03-12 | 3.23 | 3.56 | 3.23 | 3.56 | 87.3M |
| 2025-03-11 | 3.15 | 3.28 | 3.12 | 3.24 | 55.8M |
| 2025-03-10 | 3.10 | 3.21 | 3.09 | 3.16 | 34.5M |
| 2025-03-07 | 3.09 | 3.16 | 3.08 | 3.11 | 29.1M |
| 2025-03-06 | 3.09 | 3.12 | 3.06 | 3.11 | 20.7M |
| 2025-03-05 | 3.13 | 3.14 | 3.02 | 3.09 | 33.2M |
| 2025-03-04 | 3.13 | 3.14 | 3.10 | 3.14 | 28.2M |
| 2025-03-03 | 3.16 | 3.23 | 3.13 | 3.15 | 38.3M |
| 2025-02-28 | 3.18 | 3.26 | 3.16 | 3.18 | 46.4M |
| 2025-02-27 | 3.18 | 3.21 | 3.12 | 3.20 | 39.4M |
| 2025-02-26 | 3.13 | 3.20 | 3.13 | 3.18 | 25.2M |
| 2025-02-25 | 3.15 | 3.20 | 3.13 | 3.13 | 25.8M |
| 2025-02-24 | 3.14 | 3.21 | 3.11 | 3.16 | 34.2M |
| 2025-02-21 | 3.19 | 3.20 | 3.12 | 3.14 | 33.0M |
| 2025-02-20 | 3.17 | 3.22 | 3.15 | 3.21 | 33.5M |
| 2025-02-19 | 3.15 | 3.19 | 3.12 | 3.17 | 25.6M |
| 2025-02-18 | 3.27 | 3.27 | 3.11 | 3.12 | 40.0M |
| 2025-02-17 | 3.15 | 3.27 | 3.12 | 3.26 | 54.6M |
| 2025-02-14 | 3.16 | 3.21 | 3.13 | 3.15 | 35.9M |
| 2025-02-13 | 3.16 | 3.19 | 3.15 | 3.15 | 30.2M |
| 2025-02-12 | 3.17 | 3.20 | 3.12 | 3.17 | 35.9M |
| 2025-02-11 | 3.22 | 3.24 | 3.15 | 3.17 | 24.8M |
| 2025-02-10 | 3.15 | 3.22 | 3.14 | 3.22 | 31.5M |
| 2025-02-07 | 3.11 | 3.18 | 3.10 | 3.15 | 30.6M |
| 2025-02-06 | 3.08 | 3.11 | 3.04 | 3.11 | 25.2M |
| 2025-02-05 | 3.03 | 3.10 | 3.00 | 3.08 | 26.7M |
| 2025-01-27 | 3.02 | 3.07 | 3.00 | 3.01 | 22.7M |
| 2025-01-24 | 3.03 | 3.04 | 3.00 | 3.02 | 27.0M |
| 2025-01-23 | 3.07 | 3.12 | 3.02 | 3.02 | 28.8M |
| 2025-01-22 | 3.13 | 3.14 | 3.04 | 3.05 | 27.3M |
| 2025-01-21 | 3.19 | 3.21 | 3.11 | 3.11 | 28.0M |
| 2025-01-20 | 3.15 | 3.22 | 3.07 | 3.17 | 37.0M |
| 2025-01-17 | 3.22 | 3.24 | 3.14 | 3.15 | 43.1M |
| 2025-01-16 | 3.19 | 3.34 | 3.19 | 3.26 | 59.5M |
| 2025-01-15 | 3.24 | 3.26 | 3.16 | 3.18 | 46.6M |
| 2025-01-14 | 3.13 | 3.28 | 3.09 | 3.26 | 64.9M |
| 2025-01-13 | 3.11 | 3.21 | 3.00 | 3.15 | 75.2M |
| 2025-01-10 | 3.08 | 3.41 | 3.08 | 3.23 | 125.1M |
| 2025-01-09 | 3.04 | 3.10 | 3.04 | 3.10 | 45.4M |
| 2025-01-08 | 3.04 | 3.09 | 2.97 | 3.07 | 54.2M |
| 2025-01-07 | 3.03 | 3.08 | 2.97 | 3.08 | 63.7M |
| 2025-01-06 | 3.12 | 3.18 | 2.99 | 3.02 | 60.4M |
| 2025-01-03 | 3.40 | 3.41 | 3.12 | 3.15 | 76.8M |
| 2025-01-02 | 3.34 | 3.49 | 3.29 | 3.40 | 79.2M |