8.03
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 6.30 | 6.69 | 6.12 | 6.15 | 14.6M |
| 2024-12-30 | 6.50 | 6.55 | 6.24 | 6.28 | 16.3M |
| 2024-12-27 | 6.41 | 6.75 | 6.33 | 6.56 | 23.8M |
| 2024-12-26 | 6.22 | 6.43 | 6.21 | 6.32 | 11.0M |
| 2024-12-25 | 6.45 | 6.50 | 6.01 | 6.20 | 17.2M |
| 2024-12-24 | 6.45 | 6.70 | 6.40 | 6.49 | 13.2M |
| 2024-12-23 | 6.90 | 6.95 | 6.39 | 6.45 | 29.3M |
| 2024-12-20 | 6.81 | 7.03 | 6.76 | 6.97 | 21.5M |
| 2024-12-19 | 6.61 | 6.93 | 6.60 | 6.85 | 19.6M |
| 2024-12-18 | 6.76 | 6.82 | 6.63 | 6.67 | 18.1M |
| 2024-12-17 | 6.89 | 7.20 | 6.77 | 6.82 | 34.2M |
| 2024-12-16 | 6.81 | 7.04 | 6.80 | 6.89 | 17.0M |
| 2024-12-13 | 6.92 | 6.93 | 6.80 | 6.82 | 14.7M |
| 2024-12-12 | 7.07 | 7.08 | 6.86 | 6.97 | 19.4M |
| 2024-12-11 | 6.86 | 7.15 | 6.81 | 7.07 | 30.2M |
| 2024-12-10 | 7.05 | 7.09 | 6.84 | 6.85 | 17.7M |
| 2024-12-09 | 6.92 | 7.00 | 6.77 | 6.85 | 12.1M |
| 2024-12-06 | 6.88 | 6.94 | 6.79 | 6.93 | 15.6M |
| 2024-12-05 | 6.80 | 6.98 | 6.76 | 6.91 | 12.9M |
| 2024-12-04 | 6.89 | 7.10 | 6.81 | 6.84 | 21.1M |
| 2024-12-03 | 6.92 | 7.03 | 6.80 | 6.89 | 14.7M |
| 2024-12-02 | 6.81 | 7.00 | 6.78 | 6.94 | 17.9M |
| 2024-11-29 | 6.90 | 6.92 | 6.69 | 6.81 | 24.6M |
| 2024-11-28 | 6.65 | 7.15 | 6.65 | 6.97 | 36.8M |
| 2024-11-27 | 6.52 | 6.59 | 6.35 | 6.58 | 14.3M |
| 2024-11-26 | 6.58 | 6.74 | 6.52 | 6.55 | 12.4M |
| 2024-11-25 | 6.62 | 6.70 | 6.44 | 6.59 | 19.1M |
| 2024-11-22 | 6.95 | 7.19 | 6.63 | 6.64 | 28.0M |
| 2024-11-21 | 6.64 | 7.14 | 6.62 | 6.95 | 29.0M |
| 2024-11-20 | 6.58 | 6.71 | 6.55 | 6.70 | 14.7M |
| 2024-11-19 | 6.35 | 6.64 | 6.35 | 6.63 | 19.5M |
| 2024-11-18 | 6.62 | 6.72 | 6.25 | 6.33 | 25.3M |
| 2024-11-15 | 6.81 | 6.97 | 6.61 | 6.61 | 23.4M |
| 2024-11-14 | 7.13 | 7.29 | 6.87 | 6.90 | 22.0M |
| 2024-11-13 | 7.15 | 7.29 | 6.95 | 7.15 | 30.7M |
| 2024-11-12 | 7.50 | 7.53 | 7.21 | 7.28 | 37.8M |
| 2024-11-11 | 7.57 | 7.66 | 7.31 | 7.56 | 51.3M |
| 2024-11-08 | 7.14 | 7.56 | 7.13 | 7.50 | 65.4M |
| 2024-11-07 | 6.98 | 7.13 | 6.89 | 7.06 | 43.3M |
| 2024-11-06 | 7.15 | 7.15 | 6.89 | 6.99 | 38.7M |
| 2024-11-05 | 7.01 | 7.14 | 6.98 | 7.05 | 47.9M |
| 2024-11-04 | 6.80 | 7.08 | 6.80 | 7.01 | 44.1M |
| 2024-11-01 | 7.75 | 7.84 | 7.12 | 7.12 | 60.1M |
| 2024-10-31 | 7.76 | 8.16 | 7.71 | 7.91 | 70.6M |
| 2024-10-30 | 8.11 | 8.27 | 7.77 | 7.88 | 85.4M |
| 2024-10-29 | 8.88 | 9.07 | 8.35 | 8.46 | 120.9M |
| 2024-10-28 | 7.75 | 8.34 | 7.55 | 8.34 | 110.1M |
| 2024-10-25 | 7.32 | 7.70 | 7.21 | 7.58 | 100.5M |
| 2024-10-24 | 7.00 | 7.28 | 6.87 | 7.00 | 47.6M |
| 2024-10-23 | 6.72 | 7.55 | 6.72 | 7.10 | 75.1M |
| 2024-10-22 | 7.30 | 7.30 | 6.75 | 6.87 | 85.6M |
| 2024-10-21 | 6.29 | 6.88 | 6.23 | 6.88 | 56.7M |
| 2024-10-18 | 5.88 | 6.36 | 5.72 | 6.25 | 62.0M |
| 2024-10-17 | 5.78 | 6.36 | 5.78 | 6.01 | 56.7M |
| 2024-10-16 | 6.10 | 6.16 | 5.76 | 5.78 | 74.2M |
| 2024-10-15 | 5.32 | 5.89 | 5.30 | 5.89 | 29.8M |
| 2024-10-14 | 5.14 | 5.45 | 5.10 | 5.35 | 15.3M |
| 2024-10-11 | 5.46 | 5.46 | 5.06 | 5.13 | 15.4M |
| 2024-10-10 | 5.57 | 5.64 | 5.33 | 5.46 | 18.2M |
| 2024-10-09 | 5.87 | 5.87 | 5.45 | 5.47 | 26.2M |
| 2024-10-08 | 5.98 | 5.98 | 5.65 | 5.97 | 40.4M |
| 2024-09-30 | 5.17 | 5.50 | 5.03 | 5.44 | 34.3M |
| 2024-09-27 | 4.80 | 5.08 | 4.80 | 5.03 | 24.7M |
| 2024-09-26 | 4.57 | 4.94 | 4.56 | 4.80 | 28.6M |
| 2024-09-25 | 4.51 | 4.67 | 4.51 | 4.59 | 18.2M |
| 2024-09-24 | 4.40 | 4.52 | 4.39 | 4.51 | 17.4M |
| 2024-09-23 | 4.38 | 4.45 | 4.36 | 4.40 | 10.2M |
| 2024-09-20 | 4.47 | 4.58 | 4.37 | 4.42 | 18.3M |
| 2024-09-19 | 4.37 | 4.46 | 4.28 | 4.46 | 19.5M |
| 2024-09-18 | 4.40 | 4.47 | 4.31 | 4.37 | 17.6M |
| 2024-09-13 | 4.42 | 4.47 | 4.29 | 4.29 | 34.4M |
| 2024-09-12 | 4.23 | 4.61 | 4.19 | 4.51 | 37.2M |
| 2024-09-11 | 4.14 | 4.23 | 4.12 | 4.19 | 4.1M |
| 2024-09-10 | 4.11 | 4.18 | 4.04 | 4.16 | 4.4M |
| 2024-09-09 | 4.13 | 4.16 | 4.08 | 4.10 | 4.1M |
| 2024-09-06 | 4.23 | 4.24 | 4.12 | 4.13 | 4.9M |
| 2024-09-05 | 4.26 | 4.28 | 4.20 | 4.23 | 3.9M |
| 2024-09-04 | 4.28 | 4.30 | 4.22 | 4.24 | 4.3M |
| 2024-09-03 | 4.27 | 4.32 | 4.24 | 4.27 | 4.0M |
| 2024-09-02 | 4.34 | 4.37 | 4.25 | 4.27 | 4.6M |
| 2024-08-30 | 4.25 | 4.38 | 4.24 | 4.32 | 6.5M |
| 2024-08-29 | 4.14 | 4.27 | 4.13 | 4.25 | 5.1M |
| 2024-08-28 | 4.10 | 4.19 | 4.05 | 4.15 | 4.2M |
| 2024-08-27 | 4.25 | 4.25 | 4.08 | 4.09 | 4.7M |
| 2024-08-26 | 4.12 | 4.28 | 4.11 | 4.25 | 5.3M |
| 2024-08-23 | 4.16 | 4.18 | 4.07 | 4.10 | 4.4M |
| 2024-08-22 | 4.24 | 4.26 | 4.15 | 4.16 | 4.7M |
| 2024-08-21 | 4.26 | 4.30 | 4.22 | 4.24 | 4.3M |
| 2024-08-20 | 4.40 | 4.41 | 4.23 | 4.26 | 5.1M |
| 2024-08-19 | 4.41 | 4.45 | 4.37 | 4.38 | 3.6M |
| 2024-08-16 | 4.45 | 4.48 | 4.40 | 4.41 | 3.6M |
| 2024-08-15 | 4.39 | 4.44 | 4.34 | 4.44 | 4.5M |
| 2024-08-14 | 4.43 | 4.48 | 4.39 | 4.40 | 3.5M |
| 2024-08-13 | 4.35 | 4.43 | 4.30 | 4.43 | 4.1M |
| 2024-08-12 | 4.41 | 4.45 | 4.33 | 4.35 | 4.0M |
| 2024-08-09 | 4.43 | 4.48 | 4.41 | 4.41 | 3.5M |
| 2024-08-08 | 4.41 | 4.45 | 4.38 | 4.43 | 4.1M |
| 2024-08-07 | 4.36 | 4.47 | 4.35 | 4.43 | 7.4M |
| 2024-08-06 | 4.32 | 4.37 | 4.29 | 4.33 | 5.0M |
| 2024-08-05 | 4.37 | 4.41 | 4.26 | 4.27 | 5.2M |
| 2024-08-02 | 4.38 | 4.45 | 4.35 | 4.37 | 5.4M |
| 2024-08-01 | 4.40 | 4.44 | 4.39 | 4.41 | 5.0M |
| 2024-07-31 | 4.31 | 4.41 | 4.28 | 4.40 | 7.2M |
| 2024-07-30 | 4.27 | 4.33 | 4.26 | 4.29 | 3.5M |
| 2024-07-29 | 4.29 | 4.33 | 4.26 | 4.31 | 4.1M |
| 2024-07-26 | 4.23 | 4.29 | 4.18 | 4.29 | 4.1M |
| 2024-07-25 | 4.07 | 4.22 | 4.03 | 4.16 | 4.0M |
| 2024-07-24 | 4.18 | 4.19 | 4.07 | 4.08 | 3.8M |
| 2024-07-23 | 4.23 | 4.28 | 4.16 | 4.16 | 4.0M |
| 2024-07-22 | 4.22 | 4.30 | 4.20 | 4.24 | 3.1M |
| 2024-07-19 | 4.22 | 4.26 | 4.18 | 4.22 | 3.1M |
| 2024-07-18 | 4.29 | 4.29 | 4.17 | 4.22 | 4.1M |
| 2024-07-17 | 4.38 | 4.38 | 4.27 | 4.28 | 4.1M |
| 2024-07-16 | 4.37 | 4.38 | 4.31 | 4.36 | 3.4M |
| 2024-07-15 | 4.37 | 4.41 | 4.32 | 4.36 | 4.8M |
| 2024-07-12 | 4.42 | 4.44 | 4.37 | 4.42 | 6.3M |
| 2024-07-11 | 4.25 | 4.40 | 4.25 | 4.39 | 7.6M |
| 2024-07-10 | 4.30 | 4.32 | 4.22 | 4.26 | 5.0M |
| 2024-07-09 | 4.24 | 4.33 | 4.12 | 4.32 | 7.5M |
| 2024-07-08 | 4.36 | 4.36 | 4.23 | 4.25 | 6.3M |
| 2024-07-05 | 4.32 | 4.39 | 4.26 | 4.36 | 3.8M |
| 2024-07-04 | 4.46 | 4.47 | 4.30 | 4.32 | 4.6M |
| 2024-07-03 | 4.50 | 4.52 | 4.42 | 4.43 | 5.4M |
| 2024-07-02 | 4.43 | 4.53 | 4.40 | 4.50 | 6.8M |
| 2024-07-01 | 4.43 | 4.48 | 4.34 | 4.44 | 5.0M |
| 2024-06-28 | 4.37 | 4.52 | 4.34 | 4.41 | 7.4M |
| 2024-06-27 | 4.47 | 4.49 | 4.35 | 4.35 | 4.3M |
| 2024-06-26 | 4.28 | 4.47 | 4.25 | 4.46 | 6.1M |
| 2024-06-25 | 4.32 | 4.39 | 4.26 | 4.29 | 5.3M |
| 2024-06-24 | 4.54 | 4.57 | 4.32 | 4.33 | 8.1M |
| 2024-06-21 | 4.61 | 4.67 | 4.53 | 4.54 | 5.1M |
| 2024-06-20 | 4.73 | 4.76 | 4.63 | 4.64 | 5.3M |
| 2024-06-19 | 4.82 | 4.83 | 4.72 | 4.75 | 4.9M |
| 2024-06-18 | 4.80 | 4.83 | 4.72 | 4.82 | 6.3M |
| 2024-06-17 | 4.72 | 4.85 | 4.64 | 4.74 | 7.6M |
| 2024-06-14 | 4.70 | 4.82 | 4.63 | 4.73 | 7.7M |
| 2024-06-13 | 4.69 | 4.75 | 4.68 | 4.69 | 4.0M |
| 2024-06-12 | 4.71 | 4.77 | 4.69 | 4.72 | 4.7M |
| 2024-06-11 | 4.63 | 4.73 | 4.55 | 4.71 | 5.9M |
| 2024-06-07 | 4.56 | 4.70 | 4.56 | 4.64 | 6.5M |
| 2024-06-06 | 4.77 | 4.84 | 4.47 | 4.52 | 14.9M |
| 2024-06-05 | 5.03 | 5.03 | 4.78 | 4.78 | 12.4M |
| 2024-06-04 | 5.03 | 5.03 | 4.84 | 5.01 | 10.0M |
| 2024-06-03 | 5.19 | 5.22 | 4.98 | 5.04 | 13.7M |
| 2024-05-31 | 5.30 | 5.31 | 5.22 | 5.24 | 10.9M |
| 2024-05-30 | 5.50 | 5.55 | 5.29 | 5.35 | 14.2M |
| 2024-05-29 | 5.36 | 5.58 | 5.30 | 5.41 | 15.9M |
| 2024-05-28 | 5.31 | 5.51 | 5.30 | 5.40 | 22.1M |
| 2024-05-27 | 5.14 | 5.64 | 5.10 | 5.38 | 25.8M |
| 2024-05-24 | 5.11 | 5.27 | 5.09 | 5.14 | 7.3M |
| 2024-05-23 | 5.24 | 5.24 | 5.08 | 5.09 | 5.1M |
| 2024-05-22 | 5.16 | 5.26 | 5.16 | 5.25 | 4.1M |
| 2024-05-21 | 5.27 | 5.30 | 5.16 | 5.20 | 5.3M |
| 2024-05-20 | 5.35 | 5.37 | 5.28 | 5.29 | 5.6M |
| 2024-05-17 | 5.26 | 5.35 | 5.23 | 5.34 | 4.4M |
| 2024-05-16 | 5.31 | 5.38 | 5.26 | 5.28 | 5.4M |
| 2024-05-15 | 5.42 | 5.53 | 5.33 | 5.33 | 7.0M |
| 2024-05-14 | 5.37 | 5.54 | 5.35 | 5.47 | 6.7M |
| 2024-05-13 | 5.41 | 5.44 | 5.32 | 5.36 | 7.0M |
| 2024-05-10 | 5.45 | 5.52 | 5.38 | 5.46 | 5.6M |
| 2024-05-09 | 5.38 | 5.50 | 5.35 | 5.46 | 6.1M |
| 2024-05-08 | 5.41 | 5.46 | 5.35 | 5.36 | 5.1M |
| 2024-05-07 | 5.42 | 5.45 | 5.38 | 5.44 | 5.0M |
| 2024-05-06 | 5.37 | 5.49 | 5.37 | 5.42 | 5.7M |
| 2024-04-30 | 5.40 | 5.43 | 5.29 | 5.34 | 7.3M |
| 2024-04-29 | 5.16 | 5.42 | 5.15 | 5.41 | 8.0M |
| 2024-04-26 | 5.16 | 5.21 | 5.09 | 5.20 | 6.6M |
| 2024-04-25 | 5.18 | 5.23 | 5.10 | 5.16 | 4.3M |
| 2024-04-24 | 5.12 | 5.20 | 5.06 | 5.18 | 5.5M |
| 2024-04-23 | 5.05 | 5.14 | 5.03 | 5.10 | 6.0M |
| 2024-04-22 | 5.15 | 5.18 | 4.86 | 5.03 | 13.2M |
| 2024-04-19 | 5.41 | 5.42 | 5.27 | 5.29 | 5.6M |
| 2024-04-18 | 5.45 | 5.48 | 5.33 | 5.40 | 5.3M |
| 2024-04-17 | 5.07 | 5.44 | 5.07 | 5.43 | 9.5M |
| 2024-04-16 | 5.49 | 5.49 | 5.00 | 5.03 | 14.4M |
| 2024-04-15 | 5.82 | 5.82 | 5.40 | 5.50 | 10.4M |
| 2024-04-12 | 5.81 | 5.88 | 5.68 | 5.70 | 5.5M |
| 2024-04-11 | 5.76 | 5.89 | 5.70 | 5.81 | 5.8M |
| 2024-04-10 | 5.91 | 5.94 | 5.73 | 5.76 | 5.9M |
| 2024-04-09 | 5.87 | 5.95 | 5.81 | 5.92 | 5.6M |
| 2024-04-08 | 5.96 | 5.98 | 5.84 | 5.85 | 7.4M |
| 2024-04-03 | 6.04 | 6.04 | 5.93 | 5.96 | 5.8M |
| 2024-04-02 | 5.96 | 6.06 | 5.95 | 6.03 | 6.4M |
| 2024-04-01 | 5.84 | 5.98 | 5.84 | 5.97 | 6.0M |
| 2024-03-29 | 5.74 | 5.80 | 5.70 | 5.80 | 5.1M |
| 2024-03-28 | 5.61 | 5.77 | 5.60 | 5.70 | 5.6M |
| 2024-03-27 | 5.85 | 5.87 | 5.60 | 5.61 | 6.1M |
| 2024-03-26 | 5.85 | 5.90 | 5.72 | 5.84 | 7.0M |
| 2024-03-25 | 5.98 | 6.02 | 5.82 | 5.83 | 7.3M |
| 2024-03-22 | 6.07 | 6.10 | 5.94 | 6.00 | 6.7M |
| 2024-03-21 | 6.09 | 6.12 | 6.03 | 6.09 | 6.4M |
| 2024-03-20 | 6.05 | 6.11 | 6.03 | 6.10 | 5.3M |
| 2024-03-19 | 6.09 | 6.14 | 6.07 | 6.08 | 5.7M |
| 2024-03-18 | 6.06 | 6.09 | 6.01 | 6.08 | 6.9M |
| 2024-03-15 | 5.92 | 6.01 | 5.90 | 6.00 | 5.2M |
| 2024-03-14 | 5.98 | 6.02 | 5.89 | 5.95 | 6.6M |
| 2024-03-13 | 6.01 | 6.03 | 5.96 | 6.00 | 6.1M |
| 2024-03-12 | 5.95 | 5.99 | 5.91 | 5.98 | 8.4M |
| 2024-03-11 | 5.86 | 5.97 | 5.85 | 5.95 | 11.0M |
| 2024-03-08 | 5.74 | 5.83 | 5.70 | 5.78 | 4.8M |
| 2024-03-07 | 5.83 | 5.89 | 5.76 | 5.77 | 5.9M |
| 2024-03-06 | 5.70 | 5.87 | 5.66 | 5.82 | 7.0M |
| 2024-03-05 | 5.79 | 5.82 | 5.68 | 5.70 | 6.8M |
| 2024-03-04 | 5.94 | 5.94 | 5.73 | 5.83 | 8.4M |
| 2024-03-01 | 5.73 | 5.89 | 5.72 | 5.87 | 9.1M |
| 2024-02-29 | 5.42 | 5.74 | 5.42 | 5.73 | 9.1M |
| 2024-02-28 | 5.79 | 5.97 | 5.50 | 5.51 | 14.3M |
| 2024-02-27 | 5.68 | 5.78 | 5.61 | 5.78 | 7.5M |
| 2024-02-26 | 5.63 | 5.81 | 5.61 | 5.69 | 8.7M |
| 2024-02-23 | 5.46 | 5.60 | 5.44 | 5.59 | 8.1M |
| 2024-02-22 | 5.35 | 5.48 | 5.35 | 5.43 | 5.7M |
| 2024-02-21 | 5.30 | 5.50 | 5.27 | 5.35 | 8.1M |
| 2024-02-20 | 5.23 | 5.36 | 5.15 | 5.34 | 7.5M |
| 2024-02-19 | 5.17 | 5.37 | 5.17 | 5.28 | 11.4M |
| 2024-02-08 | 4.78 | 5.13 | 4.76 | 5.10 | 11.5M |
| 2024-02-07 | 4.79 | 4.91 | 4.64 | 4.73 | 12.1M |
| 2024-02-06 | 4.45 | 4.74 | 4.25 | 4.63 | 12.8M |
| 2024-02-05 | 4.91 | 4.92 | 4.45 | 4.45 | 15.4M |
| 2024-02-02 | 5.25 | 5.35 | 4.76 | 4.94 | 11.1M |
| 2024-02-01 | 5.36 | 5.40 | 5.17 | 5.22 | 9.2M |
| 2024-01-31 | 5.76 | 5.78 | 5.35 | 5.37 | 9.4M |
| 2024-01-30 | 5.94 | 5.99 | 5.75 | 5.76 | 4.0M |
| 2024-01-29 | 6.15 | 6.16 | 5.95 | 5.96 | 5.0M |
| 2024-01-26 | 6.14 | 6.20 | 6.09 | 6.12 | 3.8M |
| 2024-01-25 | 5.98 | 6.14 | 5.95 | 6.14 | 6.6M |
| 2024-01-24 | 5.96 | 6.03 | 5.76 | 5.99 | 7.3M |
| 2024-01-23 | 5.93 | 6.01 | 5.78 | 5.95 | 5.5M |
| 2024-01-22 | 6.33 | 6.33 | 5.90 | 5.95 | 7.4M |
| 2024-01-19 | 6.45 | 6.49 | 6.33 | 6.34 | 4.3M |
| 2024-01-18 | 6.60 | 6.60 | 6.26 | 6.44 | 8.9M |
| 2024-01-17 | 6.69 | 6.73 | 6.55 | 6.56 | 4.8M |
| 2024-01-16 | 6.72 | 6.78 | 6.61 | 6.69 | 4.7M |
| 2024-01-15 | 6.71 | 6.77 | 6.62 | 6.72 | 4.5M |
| 2024-01-12 | 6.71 | 6.81 | 6.69 | 6.71 | 3.8M |
| 2024-01-11 | 6.59 | 6.75 | 6.56 | 6.72 | 5.3M |
| 2024-01-10 | 6.61 | 6.71 | 6.50 | 6.59 | 4.6M |
| 2024-01-09 | 6.60 | 6.71 | 6.56 | 6.59 | 3.9M |
| 2024-01-08 | 6.67 | 6.70 | 6.57 | 6.58 | 4.2M |
| 2024-01-05 | 6.84 | 6.88 | 6.67 | 6.70 | 4.6M |
| 2024-01-04 | 6.85 | 6.88 | 6.79 | 6.83 | 4.3M |
| 2024-01-03 | 6.88 | 6.94 | 6.83 | 6.88 | 4.2M |
| 2024-01-02 | 6.90 | 6.94 | 6.86 | 6.89 | 5.9M |