5.36
Última Actualización: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 5.37 | 5.37 | 5.32 | 5.36 | 6.2M |
| 2025-09-26 | 5.37 | 5.39 | 5.36 | 5.37 | 5.4M |
| 2025-09-25 | 5.42 | 5.42 | 5.36 | 5.38 | 7.5M |
| 2025-09-24 | 5.37 | 5.48 | 5.35 | 5.43 | 8.5M |
| 2025-09-23 | 5.36 | 5.45 | 5.34 | 5.42 | 12.7M |
| 2025-09-22 | 5.43 | 5.45 | 5.35 | 5.37 | 9.2M |
| 2025-09-19 | 5.43 | 5.51 | 5.42 | 5.46 | 8.6M |
| 2025-09-18 | 5.52 | 5.53 | 5.40 | 5.43 | 12.4M |
| 2025-09-17 | 5.52 | 5.54 | 5.48 | 5.53 | 10.2M |
| 2025-09-16 | 5.49 | 5.53 | 5.46 | 5.52 | 13.2M |
| 2025-09-15 | 5.49 | 5.51 | 5.45 | 5.48 | 6.2M |
| 2025-09-12 | 5.49 | 5.51 | 5.47 | 5.50 | 8.7M |
| 2025-09-11 | 5.45 | 5.49 | 5.42 | 5.49 | 6.6M |
| 2025-09-10 | 5.45 | 5.47 | 5.42 | 5.46 | 5.4M |
| 2025-09-09 | 5.49 | 5.49 | 5.44 | 5.47 | 7.3M |
| 2025-09-08 | 5.44 | 5.51 | 5.42 | 5.50 | 10.4M |
| 2025-09-05 | 5.42 | 5.45 | 5.38 | 5.44 | 7.8M |
| 2025-09-04 | 5.41 | 5.45 | 5.38 | 5.41 | 12.1M |
| 2025-09-03 | 5.47 | 5.48 | 5.42 | 5.43 | 8.7M |
| 2025-09-02 | 5.50 | 5.52 | 5.44 | 5.48 | 10.6M |
| 2025-09-01 | 5.48 | 5.51 | 5.46 | 5.50 | 10.5M |
| 2025-08-29 | 5.53 | 5.56 | 5.50 | 5.52 | 10.6M |
| 2025-08-28 | 5.53 | 5.58 | 5.42 | 5.53 | 16.2M |
| 2025-08-27 | 5.65 | 5.66 | 5.54 | 5.54 | 17.6M |
| 2025-08-26 | 5.63 | 5.66 | 5.62 | 5.65 | 14.0M |
| 2025-08-25 | 5.61 | 5.66 | 5.59 | 5.65 | 20.8M |
| 2025-08-22 | 5.62 | 5.64 | 5.56 | 5.60 | 13.7M |
| 2025-08-21 | 5.61 | 5.64 | 5.59 | 5.62 | 17.9M |
| 2025-08-20 | 5.59 | 5.61 | 5.55 | 5.61 | 11.1M |
| 2025-08-19 | 5.58 | 5.60 | 5.55 | 5.60 | 13.3M |
| 2025-08-18 | 5.58 | 5.61 | 5.55 | 5.59 | 18.3M |
| 2025-08-15 | 5.55 | 5.60 | 5.52 | 5.58 | 13.6M |
| 2025-08-14 | 5.61 | 5.68 | 5.54 | 5.56 | 21.2M |
| 2025-08-13 | 5.65 | 5.66 | 5.58 | 5.61 | 22.1M |
| 2025-08-12 | 5.70 | 5.74 | 5.61 | 5.65 | 36.5M |
| 2025-08-11 | 5.52 | 5.87 | 5.50 | 5.70 | 43.5M |
| 2025-08-08 | 5.52 | 5.54 | 5.50 | 5.53 | 9.9M |
| 2025-08-07 | 5.49 | 5.53 | 5.47 | 5.52 | 11.0M |
| 2025-08-06 | 5.50 | 5.51 | 5.45 | 5.49 | 9.0M |
| 2025-08-05 | 5.45 | 5.51 | 5.45 | 5.51 | 11.3M |
| 2025-08-04 | 5.43 | 5.48 | 5.42 | 5.46 | 9.9M |
| 2025-08-01 | 5.43 | 5.49 | 5.43 | 5.46 | 9.0M |
| 2025-07-31 | 5.55 | 5.56 | 5.41 | 5.42 | 22.4M |
| 2025-07-30 | 5.53 | 5.61 | 5.52 | 5.57 | 15.8M |
| 2025-07-29 | 5.57 | 5.58 | 5.49 | 5.54 | 16.6M |
| 2025-07-28 | 5.64 | 5.64 | 5.57 | 5.58 | 14.5M |
| 2025-07-25 | 5.68 | 5.69 | 5.62 | 5.63 | 16.1M |
| 2025-07-24 | 5.60 | 5.69 | 5.58 | 5.68 | 22.5M |
| 2025-07-23 | 5.63 | 5.66 | 5.60 | 5.61 | 19.7M |
| 2025-07-22 | 5.59 | 5.65 | 5.55 | 5.64 | 25.4M |
| 2025-07-21 | 5.51 | 5.59 | 5.50 | 5.59 | 16.9M |
| 2025-07-18 | 5.52 | 5.53 | 5.49 | 5.51 | 9.9M |
| 2025-07-17 | 5.51 | 5.53 | 5.49 | 5.52 | 12.4M |
| 2025-07-16 | 5.53 | 5.56 | 5.48 | 5.52 | 12.5M |
| 2025-07-15 | 5.63 | 5.65 | 5.51 | 5.54 | 21.9M |
| 2025-07-14 | 5.62 | 5.68 | 5.60 | 5.64 | 19.3M |
| 2025-07-11 | 5.60 | 5.63 | 5.56 | 5.61 | 18.2M |
| 2025-07-10 | 5.55 | 5.62 | 5.55 | 5.61 | 15.4M |
| 2025-07-09 | 5.57 | 5.64 | 5.55 | 5.57 | 17.8M |
| 2025-07-08 | 5.54 | 5.61 | 5.52 | 5.60 | 21.9M |
| 2025-07-07 | 5.53 | 5.55 | 5.48 | 5.54 | 12.5M |
| 2025-07-04 | 5.55 | 5.59 | 5.53 | 5.54 | 16.8M |
| 2025-07-03 | 5.53 | 5.56 | 5.51 | 5.56 | 14.1M |
| 2025-07-02 | 5.64 | 5.69 | 5.53 | 5.55 | 24.8M |
| 2025-07-01 | 5.48 | 5.54 | 5.48 | 5.53 | 18.9M |
| 2025-06-30 | 5.50 | 5.50 | 5.46 | 5.49 | 12.6M |
| 2025-06-27 | 5.48 | 5.51 | 5.46 | 5.49 | 14.6M |
| 2025-06-26 | 5.52 | 5.53 | 5.47 | 5.49 | 21.2M |
| 2025-06-25 | 5.55 | 5.57 | 5.49 | 5.53 | 25.3M |
| 2025-06-24 | 5.53 | 5.58 | 5.45 | 5.55 | 46.1M |
| 2025-06-23 | 5.59 | 5.80 | 5.59 | 5.72 | 58.6M |
| 2025-06-20 | 5.38 | 5.54 | 5.34 | 5.44 | 26.9M |
| 2025-06-19 | 5.60 | 5.63 | 5.39 | 5.41 | 32.3M |
| 2025-06-18 | 5.72 | 5.81 | 5.61 | 5.65 | 27.9M |
| 2025-06-17 | 5.74 | 5.78 | 5.63 | 5.74 | 35.5M |
| 2025-06-16 | 5.66 | 5.85 | 5.60 | 5.80 | 47.7M |
| 2025-06-13 | 5.61 | 5.76 | 5.57 | 5.63 | 36.2M |
| 2025-06-12 | 5.65 | 5.69 | 5.57 | 5.62 | 31.1M |
| 2025-06-11 | 5.80 | 5.94 | 5.63 | 5.72 | 68.2M |
| 2025-06-10 | 5.49 | 5.88 | 5.47 | 5.85 | 80.7M |
| 2025-06-09 | 5.48 | 5.50 | 5.45 | 5.49 | 15.6M |
| 2025-06-06 | 5.46 | 5.51 | 5.45 | 5.48 | 15.5M |
| 2025-06-05 | 5.54 | 5.54 | 5.45 | 5.46 | 19.5M |
| 2025-06-04 | 5.47 | 5.55 | 5.44 | 5.55 | 20.4M |
| 2025-06-03 | 5.44 | 5.48 | 5.40 | 5.46 | 19.7M |
| 2025-05-30 | 5.50 | 5.61 | 5.46 | 5.47 | 23.8M |
| 2025-05-29 | 5.48 | 5.58 | 5.47 | 5.53 | 26.5M |
| 2025-05-28 | 5.51 | 5.56 | 5.46 | 5.48 | 26.2M |
| 2025-05-27 | 5.50 | 5.58 | 5.45 | 5.55 | 30.2M |
| 2025-05-26 | 5.63 | 5.69 | 5.51 | 5.54 | 38.7M |
| 2025-05-23 | 5.82 | 5.86 | 5.61 | 5.67 | 57.6M |
| 2025-05-22 | 5.90 | 6.12 | 5.74 | 5.97 | 84.9M |
| 2025-05-21 | 5.89 | 6.28 | 5.73 | 6.13 | 108.6M |
| 2025-05-20 | 6.40 | 6.58 | 5.98 | 5.98 | 157.0M |
| 2025-05-19 | 5.62 | 6.16 | 5.62 | 6.16 | 46.6M |
| 2025-05-16 | 5.79 | 5.87 | 5.57 | 5.60 | 73.2M |
| 2025-05-15 | 5.90 | 6.18 | 5.68 | 5.74 | 105.1M |
| 2025-05-14 | 5.56 | 6.17 | 5.52 | 5.89 | 127.3M |
| 2025-05-13 | 5.37 | 5.69 | 5.36 | 5.64 | 70.3M |
| 2025-05-12 | 5.30 | 5.31 | 5.27 | 5.30 | 10.7M |
| 2025-05-09 | 5.32 | 5.33 | 5.26 | 5.27 | 11.8M |
| 2025-05-08 | 5.32 | 5.34 | 5.29 | 5.33 | 12.7M |
| 2025-05-07 | 5.36 | 5.39 | 5.31 | 5.34 | 18.3M |
| 2025-05-06 | 5.29 | 5.33 | 5.26 | 5.33 | 16.9M |
| 2025-04-30 | 5.45 | 5.47 | 5.26 | 5.26 | 28.3M |
| 2025-04-29 | 5.47 | 5.49 | 5.36 | 5.43 | 27.7M |
| 2025-04-28 | 5.62 | 5.70 | 5.49 | 5.57 | 49.2M |
| 2025-04-25 | 5.50 | 5.68 | 5.35 | 5.55 | 46.7M |
| 2025-04-24 | 5.42 | 5.50 | 5.38 | 5.47 | 28.7M |
| 2025-04-23 | 5.57 | 5.58 | 5.44 | 5.48 | 51.4M |
| 2025-04-22 | 5.44 | 5.75 | 5.42 | 5.68 | 80.0M |
| 2025-04-21 | 5.48 | 5.49 | 5.31 | 5.38 | 34.2M |
| 2025-04-18 | 5.55 | 5.60 | 5.42 | 5.43 | 39.0M |
| 2025-04-17 | 5.54 | 5.77 | 5.49 | 5.63 | 64.7M |
| 2025-04-16 | 5.29 | 5.68 | 5.27 | 5.59 | 69.8M |
| 2025-04-15 | 5.51 | 5.51 | 5.24 | 5.31 | 43.0M |
| 2025-04-14 | 5.40 | 5.60 | 5.37 | 5.51 | 58.7M |
| 2025-04-11 | 5.35 | 5.80 | 5.35 | 5.56 | 88.2M |
| 2025-04-10 | 5.34 | 5.52 | 5.25 | 5.41 | 73.2M |
| 2025-04-09 | 4.89 | 5.43 | 4.79 | 5.43 | 62.7M |
| 2025-04-08 | 4.70 | 5.09 | 4.67 | 4.94 | 31.5M |
| 2025-04-07 | 4.96 | 5.05 | 4.71 | 4.71 | 24.1M |
| 2025-04-03 | 5.07 | 5.28 | 5.07 | 5.23 | 19.5M |
| 2025-04-02 | 5.22 | 5.22 | 5.14 | 5.15 | 14.1M |
| 2025-04-01 | 5.17 | 5.24 | 5.17 | 5.20 | 15.1M |
| 2025-03-31 | 5.28 | 5.32 | 5.15 | 5.17 | 22.7M |
| 2025-03-28 | 5.38 | 5.46 | 5.24 | 5.33 | 29.8M |
| 2025-03-27 | 5.48 | 5.57 | 5.40 | 5.40 | 33.2M |
| 2025-03-26 | 5.40 | 5.66 | 5.31 | 5.57 | 51.5M |
| 2025-03-25 | 5.47 | 5.70 | 5.37 | 5.42 | 56.6M |
| 2025-03-24 | 5.39 | 5.51 | 5.30 | 5.51 | 56.8M |
| 2025-03-21 | 5.25 | 5.44 | 5.25 | 5.39 | 53.1M |
| 2025-03-20 | 5.26 | 5.38 | 5.25 | 5.27 | 37.7M |
| 2025-03-19 | 5.48 | 5.48 | 5.26 | 5.30 | 76.0M |
| 2025-03-18 | 5.06 | 5.54 | 5.02 | 5.54 | 57.6M |
| 2025-03-17 | 5.03 | 5.06 | 5.01 | 5.04 | 11.1M |
| 2025-03-14 | 4.94 | 5.03 | 4.94 | 5.02 | 11.8M |
| 2025-03-13 | 4.93 | 4.96 | 4.90 | 4.96 | 7.5M |
| 2025-03-12 | 4.93 | 4.96 | 4.90 | 4.95 | 9.2M |
| 2025-03-11 | 4.90 | 4.93 | 4.88 | 4.93 | 6.5M |
| 2025-03-10 | 4.90 | 4.94 | 4.89 | 4.92 | 6.5M |
| 2025-03-07 | 4.92 | 4.93 | 4.88 | 4.90 | 7.1M |
| 2025-03-06 | 4.90 | 4.93 | 4.88 | 4.92 | 7.2M |
| 2025-03-05 | 4.93 | 4.93 | 4.87 | 4.91 | 4.9M |
| 2025-03-04 | 4.90 | 4.93 | 4.87 | 4.93 | 4.3M |
| 2025-03-03 | 4.92 | 4.95 | 4.89 | 4.90 | 6.5M |
| 2025-02-28 | 4.96 | 4.98 | 4.91 | 4.92 | 6.5M |
| 2025-02-27 | 4.96 | 5.00 | 4.92 | 4.97 | 6.4M |
| 2025-02-26 | 4.92 | 4.98 | 4.92 | 4.97 | 6.1M |
| 2025-02-25 | 4.95 | 4.96 | 4.92 | 4.93 | 5.2M |
| 2025-02-24 | 4.93 | 4.99 | 4.91 | 4.97 | 7.4M |
| 2025-02-21 | 4.95 | 4.96 | 4.89 | 4.93 | 9.0M |
| 2025-02-20 | 4.98 | 4.98 | 4.94 | 4.96 | 5.7M |
| 2025-02-19 | 4.97 | 4.99 | 4.94 | 4.97 | 6.8M |
| 2025-02-18 | 5.05 | 5.06 | 4.94 | 4.97 | 8.1M |
| 2025-02-17 | 5.02 | 5.07 | 4.99 | 5.06 | 7.3M |
| 2025-02-14 | 5.06 | 5.07 | 5.01 | 5.02 | 6.4M |
| 2025-02-13 | 5.07 | 5.10 | 5.05 | 5.07 | 5.8M |
| 2025-02-12 | 5.08 | 5.11 | 5.02 | 5.08 | 6.9M |
| 2025-02-11 | 5.07 | 5.11 | 5.05 | 5.08 | 7.5M |
| 2025-02-10 | 5.03 | 5.07 | 5.02 | 5.06 | 7.3M |
| 2025-02-07 | 4.96 | 5.04 | 4.95 | 5.03 | 12.3M |
| 2025-02-06 | 4.93 | 4.97 | 4.91 | 4.97 | 7.0M |
| 2025-02-05 | 5.02 | 5.03 | 4.93 | 4.95 | 8.5M |
| 2025-01-27 | 4.96 | 5.05 | 4.95 | 5.00 | 8.9M |
| 2025-01-24 | 4.95 | 4.98 | 4.92 | 4.95 | 7.7M |
| 2025-01-23 | 4.96 | 5.03 | 4.96 | 4.98 | 8.6M |
| 2025-01-22 | 4.97 | 4.97 | 4.92 | 4.94 | 4.5M |
| 2025-01-21 | 5.01 | 5.02 | 4.93 | 4.97 | 5.2M |
| 2025-01-20 | 5.02 | 5.03 | 4.97 | 5.00 | 5.4M |
| 2025-01-17 | 4.97 | 5.02 | 4.96 | 5.00 | 5.7M |
| 2025-01-16 | 4.96 | 5.02 | 4.94 | 5.02 | 10.0M |
| 2025-01-15 | 4.93 | 5.04 | 4.90 | 4.97 | 9.5M |
| 2025-01-14 | 4.85 | 4.94 | 4.82 | 4.94 | 8.4M |
| 2025-01-13 | 4.83 | 4.85 | 4.75 | 4.83 | 4.2M |
| 2025-01-10 | 4.93 | 4.93 | 4.83 | 4.84 | 5.0M |
| 2025-01-09 | 4.91 | 4.94 | 4.89 | 4.92 | 4.7M |
| 2025-01-08 | 4.91 | 4.96 | 4.85 | 4.96 | 8.4M |
| 2025-01-07 | 4.92 | 4.93 | 4.85 | 4.92 | 7.2M |
| 2025-01-06 | 4.84 | 4.93 | 4.77 | 4.91 | 9.5M |
| 2025-01-03 | 4.98 | 5.01 | 4.84 | 4.85 | 11.2M |
| 2025-01-02 | 5.11 | 5.14 | 4.94 | 4.97 | 13.9M |