2.86
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 | 2.89 | 2.89 | 2.86 | 2.86 | 21.8M |
| 2025-09-29 | 2.87 | 2.91 | 2.85 | 2.89 | 30.6M |
| 2025-09-26 | 2.88 | 2.89 | 2.86 | 2.88 | 24.9M |
| 2025-09-25 | 2.90 | 2.91 | 2.87 | 2.88 | 33.2M |
| 2025-09-24 | 2.89 | 2.92 | 2.88 | 2.91 | 30.4M |
| 2025-09-23 | 2.91 | 2.96 | 2.87 | 2.90 | 42.2M |
| 2025-09-22 | 2.93 | 2.94 | 2.90 | 2.91 | 26.4M |
| 2025-09-19 | 2.99 | 2.99 | 2.93 | 2.94 | 39.5M |
| 2025-09-18 | 3.05 | 3.07 | 2.98 | 2.99 | 62.3M |
| 2025-09-17 | 3.00 | 3.11 | 2.99 | 3.06 | 63.1M |
| 2025-09-16 | 3.01 | 3.03 | 2.99 | 3.00 | 36.8M |
| 2025-09-15 | 2.99 | 3.04 | 2.97 | 3.01 | 42.9M |
| 2025-09-12 | 2.98 | 3.01 | 2.98 | 2.99 | 31.0M |
| 2025-09-11 | 2.98 | 2.99 | 2.96 | 2.98 | 36.0M |
| 2025-09-10 | 2.96 | 3.04 | 2.96 | 3.00 | 42.5M |
| 2025-09-09 | 2.97 | 2.99 | 2.95 | 2.97 | 43.6M |
| 2025-09-08 | 2.88 | 3.02 | 2.86 | 3.00 | 81.7M |
| 2025-09-05 | 2.86 | 2.89 | 2.82 | 2.88 | 41.6M |
| 2025-09-04 | 2.85 | 2.89 | 2.82 | 2.86 | 42.5M |
| 2025-09-03 | 2.92 | 2.93 | 2.84 | 2.85 | 46.7M |
| 2025-09-02 | 2.96 | 2.96 | 2.90 | 2.92 | 53.6M |
| 2025-09-01 | 2.94 | 3.00 | 2.94 | 2.97 | 42.8M |
| 2025-08-29 | 2.96 | 2.97 | 2.93 | 2.95 | 52.5M |
| 2025-08-28 | 3.06 | 3.09 | 2.93 | 2.98 | 122.7M |
| 2025-08-27 | 3.14 | 3.14 | 3.07 | 3.08 | 72.4M |
| 2025-08-26 | 3.09 | 3.16 | 3.09 | 3.15 | 79.5M |
| 2025-08-25 | 3.11 | 3.12 | 3.09 | 3.10 | 54.3M |
| 2025-08-22 | 3.12 | 3.13 | 3.09 | 3.11 | 57.9M |
| 2025-08-21 | 3.11 | 3.15 | 3.09 | 3.14 | 73.3M |
| 2025-08-20 | 3.08 | 3.14 | 3.07 | 3.11 | 53.9M |
| 2025-08-19 | 3.10 | 3.10 | 3.06 | 3.09 | 64.9M |
| 2025-08-18 | 3.12 | 3.14 | 3.09 | 3.11 | 62.4M |
| 2025-08-15 | 3.09 | 3.13 | 3.08 | 3.11 | 50.2M |
| 2025-08-14 | 3.17 | 3.18 | 3.10 | 3.11 | 71.6M |
| 2025-08-13 | 3.13 | 3.24 | 3.12 | 3.19 | 108.0M |
| 2025-08-12 | 3.13 | 3.16 | 3.08 | 3.10 | 108.4M |
| 2025-08-11 | 3.11 | 3.16 | 3.11 | 3.16 | 103.2M |
| 2025-08-08 | 3.02 | 3.03 | 3.00 | 3.01 | 44.6M |
| 2025-08-07 | 3.05 | 3.06 | 3.02 | 3.03 | 49.7M |
| 2025-08-06 | 3.07 | 3.07 | 3.02 | 3.04 | 76.3M |
| 2025-08-05 | 3.07 | 3.12 | 3.06 | 3.10 | 57.7M |
| 2025-08-04 | 3.04 | 3.11 | 3.01 | 3.08 | 65.0M |
| 2025-08-01 | 3.07 | 3.08 | 3.00 | 3.04 | 50.4M |
| 2025-07-31 | 3.01 | 3.09 | 2.97 | 3.05 | 85.5M |
| 2025-07-30 | 2.96 | 3.12 | 2.95 | 3.06 | 110.1M |
| 2025-07-29 | 3.06 | 3.07 | 2.97 | 2.98 | 94.9M |
| 2025-07-28 | 3.11 | 3.13 | 3.04 | 3.05 | 99.3M |
| 2025-07-25 | 3.19 | 3.20 | 3.11 | 3.14 | 102.0M |
| 2025-07-24 | 3.17 | 3.24 | 3.15 | 3.20 | 98.3M |
| 2025-07-23 | 3.25 | 3.26 | 3.12 | 3.15 | 152.1M |
| 2025-07-22 | 3.39 | 3.39 | 3.25 | 3.28 | 192.8M |
| 2025-07-21 | 3.18 | 3.31 | 3.18 | 3.31 | 147.8M |
| 2025-07-18 | 3.21 | 3.27 | 3.14 | 3.15 | 237.8M |
| 2025-07-17 | 3.30 | 3.43 | 3.30 | 3.30 | 396.3M |
| 2025-07-16 | 3.47 | 3.47 | 3.47 | 3.47 | 8.3M |
| 2025-07-15 | 3.65 | 3.65 | 3.65 | 3.65 | 2.0M |
| 2025-07-14 | 3.84 | 3.84 | 3.84 | 3.84 | 1.0M |
| 2025-07-11 | 4.04 | 4.04 | 4.04 | 4.04 | 1.2M |
| 2025-07-10 | 4.25 | 4.25 | 4.25 | 4.25 | 1.3M |
| 2025-07-08 | 4.47 | 4.49 | 4.44 | 4.47 | 113.9M |
| 2025-07-07 | 4.43 | 4.52 | 4.29 | 4.50 | 133.9M |
| 2025-07-04 | 4.64 | 4.64 | 4.45 | 4.46 | 220.1M |
| 2025-07-03 | 4.50 | 4.75 | 4.47 | 4.68 | 323.2M |
| 2025-07-02 | 4.48 | 4.68 | 4.43 | 4.50 | 224.8M |
| 2025-07-01 | 4.46 | 4.57 | 4.43 | 4.52 | 190.8M |
| 2025-06-30 | 4.42 | 4.50 | 4.36 | 4.47 | 152.8M |
| 2025-06-27 | 4.50 | 4.57 | 4.44 | 4.45 | 169.3M |
| 2025-06-26 | 4.46 | 4.66 | 4.44 | 4.44 | 308.1M |
| 2025-06-25 | 4.51 | 4.74 | 4.44 | 4.59 | 482.5M |
| 2025-06-24 | 4.29 | 4.51 | 4.28 | 4.51 | 312.2M |
| 2025-06-23 | 3.95 | 4.10 | 3.94 | 4.10 | 100.4M |
| 2025-06-20 | 4.04 | 4.11 | 3.98 | 4.00 | 105.0M |
| 2025-06-19 | 4.22 | 4.32 | 4.09 | 4.09 | 128.9M |
| 2025-06-18 | 4.26 | 4.28 | 4.18 | 4.21 | 125.0M |
| 2025-06-17 | 4.31 | 4.39 | 4.26 | 4.30 | 122.1M |
| 2025-06-16 | 4.18 | 4.37 | 4.15 | 4.31 | 131.0M |
| 2025-06-13 | 4.49 | 4.50 | 4.22 | 4.25 | 239.6M |
| 2025-06-12 | 4.51 | 4.68 | 4.40 | 4.54 | 268.0M |
| 2025-06-11 | 4.44 | 4.75 | 4.44 | 4.60 | 391.8M |
| 2025-06-10 | 4.50 | 4.55 | 4.32 | 4.40 | 246.4M |
| 2025-06-09 | 4.39 | 4.50 | 4.39 | 4.46 | 229.7M |
| 2025-06-06 | 4.49 | 4.53 | 4.37 | 4.40 | 263.9M |
| 2025-06-05 | 4.76 | 4.80 | 4.45 | 4.55 | 368.6M |
| 2025-06-04 | 4.83 | 4.96 | 4.66 | 4.68 | 453.6M |
| 2025-06-03 | 4.88 | 5.38 | 4.88 | 4.88 | 609.8M |
| 2025-05-30 | 6.12 | 6.12 | 5.41 | 5.42 | 860.8M |
| 2025-05-29 | 5.56 | 5.56 | 5.56 | 5.56 | 21.3M |
| 2025-05-28 | 5.05 | 5.05 | 5.05 | 5.05 | 26.9M |
| 2025-05-27 | 4.59 | 4.59 | 4.59 | 4.59 | 57.3M |
| 2025-05-26 | 3.96 | 4.17 | 3.94 | 4.17 | 78.5M |
| 2025-05-23 | 3.93 | 4.20 | 3.78 | 3.79 | 241.9M |
| 2025-05-22 | 4.21 | 4.43 | 4.00 | 4.02 | 378.0M |
| 2025-05-21 | 3.70 | 4.18 | 3.61 | 4.18 | 266.9M |
| 2025-05-20 | 3.59 | 3.95 | 3.58 | 3.80 | 201.2M |
| 2025-05-19 | 3.53 | 3.67 | 3.50 | 3.60 | 91.2M |
| 2025-05-16 | 3.43 | 3.62 | 3.42 | 3.55 | 89.9M |
| 2025-05-15 | 3.59 | 3.59 | 3.43 | 3.44 | 61.6M |
| 2025-05-14 | 3.55 | 3.64 | 3.47 | 3.59 | 78.3M |
| 2025-05-13 | 3.63 | 3.65 | 3.54 | 3.56 | 76.3M |
| 2025-05-12 | 3.62 | 3.64 | 3.55 | 3.60 | 92.0M |
| 2025-05-09 | 3.66 | 3.70 | 3.56 | 3.59 | 107.9M |
| 2025-05-08 | 3.52 | 3.85 | 3.52 | 3.74 | 186.2M |
| 2025-05-07 | 3.51 | 3.79 | 3.46 | 3.62 | 228.9M |
| 2025-05-06 | 3.18 | 3.45 | 3.17 | 3.45 | 92.0M |
| 2025-04-30 | 3.05 | 3.18 | 3.03 | 3.14 | 47.1M |
| 2025-04-29 | 3.07 | 3.13 | 3.05 | 3.08 | 34.2M |
| 2025-04-28 | 3.20 | 3.21 | 3.10 | 3.11 | 50.4M |
| 2025-04-25 | 3.18 | 3.30 | 3.16 | 3.23 | 53.4M |
| 2025-04-24 | 3.30 | 3.33 | 3.17 | 3.19 | 62.9M |
| 2025-04-23 | 3.23 | 3.49 | 3.23 | 3.33 | 88.1M |
| 2025-04-22 | 3.35 | 3.35 | 3.20 | 3.21 | 54.8M |
| 2025-04-21 | 3.20 | 3.27 | 3.15 | 3.27 | 48.3M |
| 2025-04-18 | 3.22 | 3.25 | 3.14 | 3.22 | 48.4M |
| 2025-04-17 | 3.19 | 3.29 | 3.12 | 3.21 | 55.9M |
| 2025-04-16 | 3.31 | 3.38 | 3.15 | 3.21 | 80.5M |
| 2025-04-15 | 3.44 | 3.50 | 3.32 | 3.34 | 143.3M |
| 2025-04-14 | 3.12 | 3.39 | 3.11 | 3.39 | 74.3M |
| 2025-04-11 | 3.02 | 3.19 | 3.00 | 3.08 | 64.9M |
| 2025-04-10 | 3.13 | 3.17 | 3.03 | 3.06 | 83.1M |
| 2025-04-09 | 2.75 | 3.04 | 2.55 | 3.00 | 108.8M |
| 2025-04-08 | 2.74 | 2.95 | 2.71 | 2.83 | 97.0M |
| 2025-04-07 | 3.10 | 3.10 | 3.00 | 3.00 | 26.6M |
| 2025-04-03 | 3.35 | 3.41 | 3.30 | 3.33 | 49.8M |
| 2025-04-02 | 3.38 | 3.44 | 3.35 | 3.41 | 37.4M |
| 2025-04-01 | 3.46 | 3.50 | 3.39 | 3.40 | 53.4M |
| 2025-03-31 | 3.50 | 3.51 | 3.35 | 3.45 | 74.5M |
| 2025-03-28 | 3.66 | 3.67 | 3.53 | 3.54 | 73.5M |
| 2025-03-27 | 3.62 | 3.87 | 3.58 | 3.70 | 113.6M |
| 2025-03-26 | 3.51 | 3.69 | 3.51 | 3.64 | 68.4M |
| 2025-03-25 | 3.70 | 3.70 | 3.57 | 3.58 | 78.2M |
| 2025-03-24 | 3.95 | 3.95 | 3.60 | 3.71 | 139.0M |
| 2025-03-21 | 4.10 | 4.13 | 3.92 | 3.99 | 151.1M |
| 2025-03-20 | 4.05 | 4.29 | 4.01 | 4.16 | 189.7M |
| 2025-03-19 | 4.14 | 4.18 | 4.05 | 4.07 | 116.1M |
| 2025-03-18 | 4.26 | 4.29 | 4.10 | 4.18 | 151.5M |
| 2025-03-17 | 4.11 | 4.39 | 4.08 | 4.26 | 226.2M |
| 2025-03-14 | 4.18 | 4.18 | 4.00 | 4.11 | 185.7M |
| 2025-03-13 | 4.40 | 4.53 | 4.08 | 4.23 | 294.7M |
| 2025-03-12 | 4.66 | 4.80 | 4.38 | 4.40 | 443.5M |
| 2025-03-11 | 3.87 | 4.46 | 3.87 | 4.46 | 344.9M |
| 2025-03-10 | 4.06 | 4.31 | 4.01 | 4.05 | 420.9M |
| 2025-03-07 | 3.85 | 4.06 | 3.85 | 4.06 | 229.1M |
| 2025-03-06 | 3.69 | 3.69 | 3.69 | 3.69 | 44.3M |
| 2025-03-05 | 3.30 | 3.35 | 3.22 | 3.35 | 75.0M |
| 2025-03-04 | 3.25 | 3.33 | 3.21 | 3.32 | 56.9M |
| 2025-03-03 | 3.40 | 3.44 | 3.25 | 3.28 | 85.9M |
| 2025-02-28 | 3.72 | 3.75 | 3.34 | 3.38 | 138.5M |
| 2025-02-27 | 3.60 | 3.86 | 3.59 | 3.71 | 169.9M |
| 2025-02-26 | 3.53 | 3.68 | 3.50 | 3.58 | 111.0M |
| 2025-02-25 | 3.60 | 3.63 | 3.48 | 3.55 | 101.5M |
| 2025-02-24 | 3.67 | 3.74 | 3.60 | 3.69 | 144.7M |
| 2025-02-21 | 3.66 | 3.70 | 3.56 | 3.64 | 139.3M |
| 2025-02-20 | 3.73 | 3.74 | 3.62 | 3.70 | 153.3M |
| 2025-02-19 | 3.57 | 3.85 | 3.57 | 3.82 | 253.6M |
| 2025-02-18 | 3.76 | 3.92 | 3.65 | 3.68 | 357.6M |
| 2025-02-17 | 3.27 | 3.56 | 3.25 | 3.56 | 145.6M |
| 2025-02-14 | 3.43 | 3.43 | 3.20 | 3.24 | 170.6M |
| 2025-02-13 | 3.33 | 3.58 | 3.28 | 3.47 | 220.6M |
| 2025-02-12 | 3.27 | 3.44 | 3.27 | 3.35 | 215.9M |
| 2025-02-11 | 3.35 | 3.62 | 3.21 | 3.44 | 323.8M |
| 2025-02-10 | 3.13 | 3.29 | 3.05 | 3.29 | 245.7M |
| 2025-02-07 | 2.73 | 2.99 | 2.73 | 2.99 | 100.9M |
| 2025-02-06 | 2.65 | 2.73 | 2.56 | 2.72 | 127.8M |
| 2025-02-05 | 2.52 | 2.63 | 2.52 | 2.59 | 93.1M |
| 2025-01-27 | 2.54 | 2.59 | 2.49 | 2.49 | 66.7M |
| 2025-01-24 | 2.53 | 2.56 | 2.44 | 2.53 | 96.2M |
| 2025-01-23 | 2.67 | 2.71 | 2.54 | 2.54 | 131.3M |
| 2025-01-22 | 2.74 | 2.74 | 2.66 | 2.67 | 56.0M |
| 2025-01-21 | 2.80 | 2.82 | 2.70 | 2.75 | 83.3M |
| 2025-01-20 | 2.88 | 2.91 | 2.75 | 2.82 | 105.7M |
| 2025-01-17 | 2.92 | 2.99 | 2.84 | 2.84 | 157.4M |
| 2025-01-16 | 2.86 | 3.09 | 2.85 | 2.99 | 261.1M |
| 2025-01-15 | 2.76 | 2.88 | 2.73 | 2.81 | 230.6M |
| 2025-01-14 | 2.55 | 2.98 | 2.55 | 2.95 | 310.1M |
| 2025-01-13 | 2.83 | 2.83 | 2.83 | 2.83 | 14.5M |
| 2025-01-10 | 3.26 | 3.37 | 3.12 | 3.14 | 77.1M |
| 2025-01-09 | 3.25 | 3.33 | 3.22 | 3.26 | 60.8M |
| 2025-01-08 | 3.22 | 3.27 | 3.08 | 3.23 | 72.2M |
| 2025-01-07 | 3.08 | 3.22 | 3.06 | 3.22 | 80.4M |
| 2025-01-06 | 3.14 | 3.15 | 2.94 | 3.06 | 76.8M |
| 2025-01-03 | 3.48 | 3.51 | 3.10 | 3.16 | 102.6M |
| 2025-01-02 | 3.40 | 3.55 | 3.34 | 3.43 | 74.6M |