4.60
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.86 | 4.88 | 4.57 | 4.60 | 146.2M |
| 2025-09-25 | 5.38 | 5.38 | 4.88 | 4.88 | 285.1M |
| 2025-09-24 | 4.81 | 5.03 | 4.81 | 5.03 | 73.5M |
| 2025-09-23 | 4.75 | 4.84 | 4.47 | 4.57 | 86.3M |
| 2025-09-22 | 4.66 | 4.77 | 4.65 | 4.70 | 73.3M |
| 2025-09-19 | 4.83 | 4.92 | 4.65 | 4.66 | 117.0M |
| 2025-09-18 | 4.81 | 5.00 | 4.74 | 4.83 | 186.2M |
| 2025-09-17 | 4.74 | 5.02 | 4.72 | 4.86 | 216.5M |
| 2025-09-16 | 4.80 | 4.95 | 4.62 | 4.79 | 271.5M |
| 2025-09-15 | 4.28 | 4.72 | 4.22 | 4.72 | 190.3M |
| 2025-09-12 | 4.32 | 4.35 | 4.26 | 4.29 | 86.9M |
| 2025-09-11 | 4.33 | 4.45 | 4.20 | 4.39 | 130.0M |
| 2025-09-10 | 4.16 | 4.24 | 4.16 | 4.19 | 32.7M |
| 2025-09-09 | 4.24 | 4.27 | 4.17 | 4.18 | 43.4M |
| 2025-09-08 | 4.40 | 4.49 | 4.25 | 4.30 | 48.6M |
| 2025-09-05 | 4.16 | 4.26 | 4.11 | 4.24 | 47.6M |
| 2025-09-04 | 4.31 | 4.34 | 4.11 | 4.18 | 72.3M |
| 2025-09-03 | 4.31 | 4.31 | 4.15 | 4.16 | 55.9M |
| 2025-09-02 | 4.45 | 4.45 | 4.25 | 4.28 | 90.3M |
| 2025-09-01 | 4.38 | 4.49 | 4.35 | 4.46 | 79.3M |
| 2025-08-29 | 4.56 | 4.57 | 4.37 | 4.38 | 95.2M |
| 2025-08-28 | 4.51 | 4.58 | 4.34 | 4.56 | 137.2M |
| 2025-08-27 | 4.53 | 4.75 | 4.50 | 4.60 | 187.6M |
| 2025-08-26 | 4.45 | 4.59 | 4.45 | 4.53 | 101.1M |
| 2025-08-25 | 4.52 | 4.59 | 4.44 | 4.49 | 115.2M |
| 2025-08-22 | 4.41 | 4.51 | 4.38 | 4.49 | 127.3M |
| 2025-08-21 | 4.65 | 4.67 | 4.38 | 4.40 | 189.5M |
| 2025-08-20 | 4.69 | 4.75 | 4.54 | 4.65 | 272.1M |
| 2025-08-19 | 4.93 | 5.37 | 4.93 | 5.04 | 366.7M |
| 2025-08-18 | 5.12 | 5.28 | 4.76 | 4.88 | 328.8M |
| 2025-08-15 | 5.12 | 5.12 | 4.53 | 4.83 | 377.6M |
| 2025-08-14 | 4.46 | 4.65 | 4.46 | 4.65 | 86.6M |
| 2025-08-13 | 4.16 | 4.30 | 4.12 | 4.23 | 195.8M |
| 2025-08-12 | 4.21 | 4.32 | 4.05 | 4.13 | 217.5M |
| 2025-08-11 | 3.82 | 4.20 | 3.81 | 4.20 | 142.5M |
| 2025-08-08 | 3.81 | 3.85 | 3.77 | 3.82 | 53.4M |
| 2025-08-07 | 3.83 | 3.86 | 3.78 | 3.81 | 70.4M |
| 2025-08-06 | 3.78 | 3.88 | 3.78 | 3.84 | 134.0M |
| 2025-08-05 | 3.66 | 3.85 | 3.66 | 3.82 | 196.8M |
| 2025-08-04 | 3.53 | 3.70 | 3.48 | 3.63 | 109.9M |
| 2025-08-01 | 3.50 | 3.60 | 3.47 | 3.50 | 51.1M |
| 2025-07-31 | 3.44 | 3.54 | 3.44 | 3.49 | 51.0M |
| 2025-07-30 | 3.53 | 3.54 | 3.43 | 3.45 | 45.5M |
| 2025-07-29 | 3.61 | 3.61 | 3.50 | 3.54 | 53.2M |
| 2025-07-28 | 3.64 | 3.66 | 3.58 | 3.60 | 67.6M |
| 2025-07-25 | 3.55 | 3.81 | 3.50 | 3.64 | 120.1M |
| 2025-07-24 | 3.52 | 3.56 | 3.51 | 3.55 | 34.1M |
| 2025-07-23 | 3.55 | 3.56 | 3.51 | 3.52 | 33.3M |
| 2025-07-22 | 3.63 | 3.63 | 3.53 | 3.56 | 51.4M |
| 2025-07-21 | 3.57 | 3.64 | 3.57 | 3.63 | 44.5M |
| 2025-07-18 | 3.64 | 3.67 | 3.56 | 3.60 | 44.6M |
| 2025-07-17 | 3.66 | 3.67 | 3.62 | 3.64 | 54.5M |
| 2025-07-16 | 3.63 | 3.78 | 3.61 | 3.68 | 94.0M |
| 2025-07-15 | 3.59 | 3.74 | 3.55 | 3.62 | 76.8M |
| 2025-07-14 | 3.60 | 3.65 | 3.58 | 3.61 | 35.0M |
| 2025-07-11 | 3.62 | 3.63 | 3.55 | 3.60 | 44.8M |
| 2025-07-10 | 3.57 | 3.66 | 3.55 | 3.61 | 61.9M |
| 2025-07-09 | 3.60 | 3.61 | 3.54 | 3.56 | 35.6M |
| 2025-07-08 | 3.52 | 3.59 | 3.51 | 3.59 | 40.7M |
| 2025-07-07 | 3.47 | 3.51 | 3.44 | 3.51 | 32.0M |
| 2025-07-04 | 3.53 | 3.54 | 3.45 | 3.46 | 40.2M |
| 2025-07-03 | 3.51 | 3.57 | 3.50 | 3.54 | 31.3M |
| 2025-07-02 | 3.55 | 3.56 | 3.50 | 3.52 | 33.6M |
| 2025-07-01 | 3.56 | 3.59 | 3.49 | 3.55 | 52.5M |
| 2025-06-30 | 3.53 | 3.56 | 3.53 | 3.55 | 34.7M |
| 2025-06-27 | 3.55 | 3.58 | 3.53 | 3.54 | 38.5M |
| 2025-06-26 | 3.55 | 3.61 | 3.53 | 3.55 | 51.1M |
| 2025-06-25 | 3.56 | 3.58 | 3.51 | 3.56 | 49.8M |
| 2025-06-24 | 3.42 | 3.54 | 3.42 | 3.53 | 62.3M |
| 2025-06-23 | 3.30 | 3.41 | 3.27 | 3.40 | 46.7M |
| 2025-06-20 | 3.41 | 3.49 | 3.33 | 3.36 | 61.8M |
| 2025-06-19 | 3.52 | 3.60 | 3.38 | 3.39 | 85.8M |
| 2025-06-18 | 3.49 | 3.58 | 3.43 | 3.50 | 74.0M |
| 2025-06-17 | 3.50 | 3.52 | 3.45 | 3.50 | 34.4M |
| 2025-06-16 | 3.44 | 3.52 | 3.44 | 3.50 | 35.2M |
| 2025-06-13 | 3.63 | 3.64 | 3.46 | 3.47 | 66.3M |
| 2025-06-12 | 3.70 | 3.70 | 3.62 | 3.63 | 67.7M |
| 2025-06-11 | 3.70 | 3.74 | 3.66 | 3.71 | 64.1M |
| 2025-06-10 | 3.84 | 3.86 | 3.62 | 3.70 | 113.2M |
| 2025-06-09 | 3.83 | 3.90 | 3.75 | 3.82 | 110.3M |
| 2025-06-06 | 3.80 | 3.88 | 3.74 | 3.75 | 136.7M |
| 2025-06-05 | 3.93 | 4.02 | 3.80 | 3.82 | 288.6M |
| 2025-06-04 | 3.49 | 3.82 | 3.49 | 3.82 | 143.0M |
| 2025-06-03 | 3.47 | 3.49 | 3.43 | 3.47 | 67.7M |
| 2025-05-30 | 3.64 | 3.64 | 3.45 | 3.47 | 134.5M |
| 2025-05-29 | 3.31 | 3.64 | 3.31 | 3.64 | 103.7M |
| 2025-05-28 | 3.37 | 3.43 | 3.30 | 3.31 | 32.1M |
| 2025-05-27 | 3.34 | 3.37 | 3.31 | 3.36 | 31.1M |
| 2025-05-26 | 3.29 | 3.34 | 3.29 | 3.34 | 33.6M |
| 2025-05-23 | 3.36 | 3.40 | 3.30 | 3.30 | 43.2M |
| 2025-05-22 | 3.44 | 3.48 | 3.36 | 3.38 | 47.3M |
| 2025-05-21 | 3.50 | 3.50 | 3.39 | 3.43 | 45.8M |
| 2025-05-20 | 3.46 | 3.52 | 3.41 | 3.50 | 56.6M |
| 2025-05-19 | 3.47 | 3.47 | 3.37 | 3.45 | 48.9M |
| 2025-05-16 | 3.37 | 3.46 | 3.36 | 3.44 | 63.7M |
| 2025-05-15 | 3.41 | 3.48 | 3.33 | 3.38 | 62.4M |
| 2025-05-14 | 3.38 | 3.47 | 3.37 | 3.41 | 61.6M |
| 2025-05-13 | 3.43 | 3.48 | 3.37 | 3.38 | 53.5M |
| 2025-05-12 | 3.37 | 3.40 | 3.33 | 3.39 | 51.2M |
| 2025-05-09 | 3.36 | 3.39 | 3.31 | 3.37 | 61.5M |
| 2025-05-08 | 3.31 | 3.43 | 3.31 | 3.36 | 80.8M |
| 2025-05-07 | 3.44 | 3.49 | 3.31 | 3.35 | 109.2M |
| 2025-05-06 | 3.41 | 3.48 | 3.35 | 3.46 | 125.1M |
| 2025-04-30 | 3.20 | 3.41 | 3.16 | 3.40 | 129.0M |
| 2025-04-29 | 3.05 | 3.43 | 2.99 | 3.21 | 126.6M |
| 2025-04-28 | 3.01 | 3.27 | 2.96 | 3.13 | 150.1M |
| 2025-04-25 | 2.85 | 3.01 | 2.85 | 3.01 | 78.3M |
| 2025-04-24 | 2.82 | 2.82 | 2.72 | 2.74 | 31.2M |
| 2025-04-23 | 2.82 | 2.86 | 2.80 | 2.82 | 29.8M |
| 2025-04-22 | 2.81 | 2.85 | 2.78 | 2.80 | 24.3M |
| 2025-04-21 | 2.77 | 2.83 | 2.74 | 2.83 | 28.0M |
| 2025-04-18 | 2.78 | 2.82 | 2.72 | 2.77 | 30.0M |
| 2025-04-17 | 2.75 | 2.84 | 2.73 | 2.79 | 30.5M |
| 2025-04-16 | 2.83 | 2.85 | 2.73 | 2.77 | 34.1M |
| 2025-04-15 | 2.88 | 2.90 | 2.81 | 2.85 | 32.5M |
| 2025-04-14 | 2.84 | 2.92 | 2.84 | 2.88 | 44.9M |
| 2025-04-11 | 2.75 | 2.82 | 2.72 | 2.80 | 40.5M |
| 2025-04-10 | 2.76 | 2.86 | 2.76 | 2.78 | 52.5M |
| 2025-04-09 | 2.61 | 2.77 | 2.40 | 2.72 | 73.2M |
| 2025-04-08 | 2.62 | 2.78 | 2.55 | 2.67 | 64.1M |
| 2025-04-07 | 2.92 | 2.96 | 2.83 | 2.83 | 27.9M |
| 2025-04-03 | 3.16 | 3.23 | 3.12 | 3.14 | 31.3M |
| 2025-04-02 | 3.18 | 3.26 | 3.13 | 3.19 | 52.4M |
| 2025-04-01 | 3.18 | 3.21 | 3.12 | 3.14 | 31.3M |
| 2025-03-31 | 3.15 | 3.17 | 3.03 | 3.15 | 52.5M |
| 2025-03-28 | 3.29 | 3.29 | 3.17 | 3.18 | 43.9M |
| 2025-03-27 | 3.38 | 3.38 | 3.28 | 3.30 | 36.8M |
| 2025-03-26 | 3.30 | 3.40 | 3.28 | 3.39 | 39.8M |
| 2025-03-25 | 3.40 | 3.41 | 3.29 | 3.32 | 37.5M |
| 2025-03-24 | 3.50 | 3.50 | 3.28 | 3.38 | 68.3M |
| 2025-03-21 | 3.57 | 3.59 | 3.48 | 3.51 | 65.5M |
| 2025-03-20 | 3.61 | 3.66 | 3.56 | 3.60 | 58.0M |
| 2025-03-19 | 3.73 | 3.77 | 3.60 | 3.62 | 89.8M |
| 2025-03-18 | 3.73 | 4.00 | 3.73 | 3.74 | 121.4M |
| 2025-03-17 | 3.75 | 3.81 | 3.71 | 3.72 | 75.3M |
| 2025-03-14 | 3.78 | 3.79 | 3.62 | 3.78 | 109.0M |
| 2025-03-13 | 3.82 | 3.92 | 3.70 | 3.77 | 128.9M |
| 2025-03-12 | 3.93 | 4.05 | 3.83 | 3.84 | 188.5M |
| 2025-03-11 | 3.75 | 3.87 | 3.70 | 3.87 | 117.5M |
| 2025-03-10 | 3.84 | 3.86 | 3.66 | 3.84 | 131.5M |
| 2025-03-07 | 3.79 | 3.90 | 3.72 | 3.76 | 202.7M |
| 2025-03-06 | 3.78 | 4.13 | 3.75 | 4.00 | 381.0M |
| 2025-03-05 | 3.59 | 3.75 | 3.58 | 3.75 | 74.2M |
| 2025-03-04 | 3.31 | 3.42 | 3.28 | 3.41 | 81.8M |
| 2025-03-03 | 3.43 | 3.45 | 3.30 | 3.34 | 64.1M |
| 2025-02-28 | 3.60 | 3.67 | 3.36 | 3.37 | 105.4M |
| 2025-02-27 | 3.74 | 3.79 | 3.55 | 3.63 | 127.0M |
| 2025-02-26 | 3.74 | 3.78 | 3.65 | 3.73 | 131.9M |
| 2025-02-25 | 3.63 | 3.84 | 3.61 | 3.74 | 193.8M |
| 2025-02-24 | 3.67 | 3.81 | 3.61 | 3.69 | 297.2M |
| 2025-02-21 | 3.48 | 3.75 | 3.47 | 3.67 | 348.1M |
| 2025-02-20 | 3.38 | 3.48 | 3.37 | 3.41 | 145.0M |
| 2025-02-19 | 3.34 | 3.42 | 3.31 | 3.37 | 124.6M |
| 2025-02-18 | 3.63 | 3.65 | 3.27 | 3.28 | 202.8M |
| 2025-02-17 | 3.58 | 3.76 | 3.54 | 3.61 | 215.9M |
| 2025-02-14 | 3.83 | 3.83 | 3.51 | 3.56 | 275.8M |
| 2025-02-13 | 3.55 | 3.77 | 3.50 | 3.77 | 291.1M |
| 2025-02-12 | 3.18 | 3.43 | 3.16 | 3.43 | 127.9M |
| 2025-02-11 | 3.08 | 3.24 | 3.00 | 3.12 | 165.0M |
| 2025-02-10 | 2.96 | 3.09 | 2.96 | 3.08 | 146.1M |
| 2025-02-07 | 2.91 | 3.02 | 2.90 | 2.96 | 116.5M |
| 2025-02-06 | 2.87 | 2.91 | 2.82 | 2.91 | 100.1M |
| 2025-02-05 | 2.83 | 2.89 | 2.81 | 2.88 | 84.2M |
| 2025-01-27 | 2.95 | 3.01 | 2.80 | 2.81 | 101.2M |
| 2025-01-24 | 3.02 | 3.02 | 2.91 | 2.96 | 134.7M |
| 2025-01-23 | 3.15 | 3.22 | 2.98 | 3.05 | 174.7M |
| 2025-01-22 | 3.08 | 3.23 | 2.98 | 3.09 | 164.3M |
| 2025-01-21 | 3.40 | 3.44 | 3.10 | 3.16 | 257.1M |
| 2025-01-20 | 3.54 | 3.76 | 3.31 | 3.44 | 286.9M |
| 2025-01-17 | 3.70 | 4.09 | 3.65 | 3.65 | 370.4M |
| 2025-01-16 | 3.75 | 4.25 | 3.75 | 4.05 | 447.3M |
| 2025-01-15 | 4.30 | 4.51 | 3.80 | 3.86 | 475.8M |
| 2025-01-14 | 3.90 | 4.11 | 3.82 | 4.11 | 129.4M |
| 2025-01-13 | 3.46 | 3.74 | 3.06 | 3.74 | 333.3M |
| 2025-01-10 | 3.96 | 4.08 | 3.34 | 3.40 | 448.6M |
| 2025-01-09 | 3.71 | 3.71 | 3.71 | 3.71 | 132.2M |
| 2025-01-08 | 3.37 | 3.37 | 3.03 | 3.37 | 296.8M |
| 2025-01-07 | 2.86 | 3.06 | 2.83 | 3.06 | 135.7M |
| 2025-01-06 | 2.57 | 2.78 | 2.52 | 2.78 | 65.2M |
| 2025-01-03 | 2.64 | 2.77 | 2.52 | 2.53 | 168.8M |
| 2025-01-02 | 2.48 | 2.68 | 2.48 | 2.68 | 154.1M |