9.33
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 | 9.14 | 9.68 | 9.01 | 9.33 | 81.6M |
| 2025-09-25 | 8.45 | 9.38 | 8.40 | 9.19 | 94.4M |
| 2025-09-24 | 8.45 | 8.77 | 8.31 | 8.53 | 37.1M |
| 2025-09-23 | 8.65 | 8.69 | 8.15 | 8.42 | 40.3M |
| 2025-09-22 | 8.93 | 8.99 | 8.55 | 8.58 | 65.1M |
| 2025-09-19 | 8.20 | 9.06 | 8.18 | 9.06 | 98.8M |
| 2025-09-18 | 8.45 | 8.56 | 8.15 | 8.24 | 27.3M |
| 2025-09-17 | 8.57 | 8.60 | 8.40 | 8.44 | 23.5M |
| 2025-09-16 | 8.78 | 8.78 | 8.53 | 8.62 | 27.9M |
| 2025-09-15 | 8.55 | 8.96 | 8.23 | 8.80 | 47.7M |
| 2025-09-12 | 8.43 | 8.73 | 8.35 | 8.56 | 36.5M |
| 2025-09-11 | 8.23 | 8.55 | 8.18 | 8.43 | 29.8M |
| 2025-09-10 | 8.32 | 8.48 | 8.19 | 8.22 | 22.9M |
| 2025-09-09 | 8.54 | 8.54 | 8.26 | 8.38 | 21.5M |
| 2025-09-08 | 8.61 | 8.74 | 8.30 | 8.57 | 27.3M |
| 2025-09-05 | 8.58 | 8.68 | 7.95 | 8.65 | 43.8M |
| 2025-09-04 | 8.45 | 8.75 | 8.28 | 8.54 | 42.1M |
| 2025-09-03 | 8.80 | 9.00 | 8.47 | 8.49 | 42.7M |
| 2025-09-02 | 8.91 | 9.07 | 8.62 | 8.72 | 43.9M |
| 2025-09-01 | 9.47 | 9.50 | 8.82 | 8.99 | 96.5M |
| 2025-08-29 | 8.57 | 9.19 | 8.57 | 9.19 | 22.5M |
| 2025-08-28 | 7.83 | 8.36 | 7.83 | 8.35 | 66.7M |
| 2025-08-27 | 8.04 | 8.29 | 7.83 | 7.84 | 51.1M |
| 2025-08-26 | 7.73 | 8.40 | 7.71 | 8.08 | 81.9M |
| 2025-08-25 | 8.00 | 8.00 | 7.56 | 7.77 | 41.9M |
| 2025-08-22 | 7.85 | 8.00 | 7.74 | 7.81 | 33.2M |
| 2025-08-21 | 7.94 | 8.03 | 7.70 | 7.81 | 35.6M |
| 2025-08-20 | 8.10 | 8.23 | 7.81 | 7.93 | 42.0M |
| 2025-08-19 | 8.22 | 8.24 | 8.05 | 8.10 | 25.9M |
| 2025-08-18 | 8.21 | 8.33 | 8.07 | 8.11 | 36.1M |
| 2025-08-15 | 8.13 | 8.27 | 8.11 | 8.21 | 30.5M |
| 2025-08-14 | 8.44 | 8.45 | 8.12 | 8.12 | 33.6M |
| 2025-08-13 | 8.38 | 8.47 | 8.26 | 8.43 | 36.7M |
| 2025-08-12 | 8.54 | 8.62 | 8.30 | 8.37 | 36.8M |
| 2025-08-11 | 8.55 | 8.58 | 8.41 | 8.54 | 42.1M |
| 2025-08-08 | 8.80 | 9.03 | 8.49 | 8.59 | 59.8M |
| 2025-08-07 | 8.58 | 9.15 | 8.51 | 8.82 | 67.2M |
| 2025-08-06 | 8.48 | 8.78 | 8.31 | 8.61 | 61.0M |
| 2025-08-05 | 8.27 | 8.64 | 8.22 | 8.61 | 66.5M |
| 2025-08-04 | 8.20 | 8.59 | 8.06 | 8.24 | 66.8M |
| 2025-08-01 | 8.49 | 8.73 | 8.10 | 8.35 | 84.8M |
| 2025-07-31 | 8.28 | 9.10 | 7.99 | 8.72 | 117.7M |
| 2025-07-30 | 7.53 | 8.28 | 7.46 | 8.28 | 77.4M |
| 2025-07-29 | 7.32 | 7.77 | 7.32 | 7.53 | 85.2M |
| 2025-07-28 | 7.00 | 7.57 | 6.87 | 7.47 | 83.0M |
| 2025-07-25 | 6.54 | 7.07 | 6.47 | 6.94 | 67.3M |
| 2025-07-24 | 6.51 | 6.59 | 6.42 | 6.58 | 32.3M |
| 2025-07-23 | 6.47 | 6.65 | 6.38 | 6.52 | 46.8M |
| 2025-07-22 | 6.41 | 6.61 | 6.37 | 6.48 | 51.5M |
| 2025-07-21 | 6.39 | 6.56 | 6.30 | 6.43 | 50.5M |
| 2025-07-18 | 6.15 | 6.45 | 6.06 | 6.39 | 55.0M |
| 2025-07-17 | 6.16 | 6.22 | 6.05 | 6.14 | 43.6M |
| 2025-07-16 | 6.30 | 6.46 | 6.14 | 6.16 | 49.9M |
| 2025-07-15 | 6.61 | 6.63 | 6.24 | 6.30 | 88.3M |
| 2025-07-14 | 6.50 | 7.24 | 6.30 | 6.85 | 131.2M |
| 2025-07-11 | 6.72 | 6.72 | 6.18 | 6.59 | 153.5M |
| 2025-07-10 | 5.55 | 6.11 | 5.54 | 6.11 | 42.1M |
| 2025-07-09 | 5.63 | 5.67 | 5.54 | 5.55 | 16.6M |
| 2025-07-08 | 5.61 | 5.64 | 5.57 | 5.64 | 14.1M |
| 2025-07-07 | 5.56 | 5.62 | 5.49 | 5.61 | 14.1M |
| 2025-07-04 | 5.64 | 5.65 | 5.55 | 5.56 | 13.6M |
| 2025-07-03 | 5.59 | 5.70 | 5.54 | 5.64 | 23.1M |
| 2025-07-02 | 5.67 | 5.75 | 5.62 | 5.64 | 26.8M |
| 2025-07-01 | 5.61 | 5.69 | 5.59 | 5.66 | 19.5M |
| 2025-06-30 | 5.69 | 5.69 | 5.56 | 5.63 | 24.5M |
| 2025-06-27 | 5.60 | 5.64 | 5.57 | 5.63 | 19.1M |
| 2025-06-26 | 5.61 | 5.67 | 5.45 | 5.60 | 33.6M |
| 2025-06-25 | 5.43 | 5.58 | 5.39 | 5.55 | 25.2M |
| 2025-06-24 | 5.32 | 5.45 | 5.30 | 5.42 | 16.3M |
| 2025-06-23 | 5.26 | 5.35 | 5.22 | 5.32 | 14.4M |
| 2025-06-20 | 5.27 | 5.39 | 5.24 | 5.26 | 13.8M |
| 2025-06-19 | 5.41 | 5.45 | 5.25 | 5.26 | 22.4M |
| 2025-06-18 | 5.56 | 5.65 | 5.44 | 5.45 | 20.2M |
| 2025-06-17 | 5.55 | 5.61 | 5.51 | 5.57 | 14.1M |
| 2025-06-16 | 5.55 | 5.58 | 5.49 | 5.55 | 13.6M |
| 2025-06-13 | 5.59 | 5.63 | 5.45 | 5.50 | 27.7M |
| 2025-06-12 | 5.67 | 5.77 | 5.61 | 5.63 | 25.8M |
| 2025-06-11 | 5.73 | 5.79 | 5.69 | 5.69 | 19.4M |
| 2025-06-10 | 5.85 | 5.87 | 5.65 | 5.76 | 28.8M |
| 2025-06-09 | 5.69 | 5.85 | 5.66 | 5.81 | 39.3M |
| 2025-06-06 | 5.61 | 5.82 | 5.60 | 5.70 | 37.4M |
| 2025-06-05 | 5.60 | 5.71 | 5.55 | 5.63 | 24.7M |
| 2025-06-04 | 5.77 | 5.78 | 5.59 | 5.62 | 33.3M |
| 2025-06-03 | 5.76 | 5.81 | 5.64 | 5.77 | 29.1M |
| 2025-05-30 | 5.69 | 5.91 | 5.63 | 5.77 | 56.7M |
| 2025-05-29 | 5.55 | 5.77 | 5.51 | 5.70 | 43.6M |
| 2025-05-28 | 5.59 | 5.60 | 5.51 | 5.54 | 20.6M |
| 2025-05-27 | 5.60 | 5.65 | 5.51 | 5.58 | 30.4M |
| 2025-05-26 | 5.50 | 5.64 | 5.45 | 5.59 | 40.9M |
| 2025-05-23 | 5.46 | 5.62 | 5.40 | 5.45 | 36.4M |
| 2025-05-22 | 5.58 | 5.61 | 5.40 | 5.41 | 42.4M |
| 2025-05-21 | 5.67 | 5.69 | 5.58 | 5.59 | 29.5M |
| 2025-05-20 | 5.65 | 5.71 | 5.58 | 5.67 | 37.2M |
| 2025-05-19 | 5.60 | 5.73 | 5.57 | 5.70 | 46.8M |
| 2025-05-16 | 5.49 | 5.64 | 5.48 | 5.57 | 46.3M |
| 2025-05-15 | 5.72 | 5.82 | 5.50 | 5.50 | 78.2M |
| 2025-05-14 | 5.88 | 6.14 | 5.74 | 5.77 | 134.4M |
| 2025-05-13 | 5.62 | 5.68 | 5.54 | 5.58 | 34.8M |
| 2025-05-12 | 5.61 | 5.68 | 5.48 | 5.58 | 47.0M |
| 2025-05-09 | 5.77 | 5.83 | 5.44 | 5.47 | 81.3M |
| 2025-05-08 | 5.96 | 6.10 | 5.79 | 5.82 | 79.6M |
| 2025-05-07 | 5.95 | 6.26 | 5.95 | 6.06 | 112.1M |
| 2025-05-06 | 5.60 | 6.10 | 5.60 | 6.02 | 115.5M |
| 2025-04-30 | 6.23 | 6.58 | 5.80 | 5.83 | 147.8M |
| 2025-04-29 | 6.03 | 6.41 | 5.86 | 6.10 | 203.2M |
| 2025-04-28 | 5.28 | 5.83 | 5.20 | 5.83 | 103.8M |
| 2025-04-25 | 5.88 | 5.88 | 5.25 | 5.30 | 165.7M |
| 2025-04-24 | 5.17 | 5.65 | 4.96 | 5.65 | 143.8M |
| 2025-04-23 | 5.36 | 5.45 | 5.04 | 5.14 | 152.4M |
| 2025-04-22 | 5.02 | 5.60 | 4.76 | 5.60 | 197.4M |
| 2025-04-21 | 5.16 | 5.26 | 4.92 | 5.09 | 146.5M |
| 2025-04-18 | 4.91 | 5.25 | 4.66 | 5.25 | 187.9M |
| 2025-04-17 | 5.10 | 5.28 | 4.75 | 4.77 | 159.8M |
| 2025-04-16 | 4.83 | 4.83 | 4.83 | 4.83 | 2.1M |
| 2025-04-15 | 4.39 | 4.39 | 4.39 | 4.39 | 1.2M |
| 2025-04-11 | 3.79 | 3.99 | 3.78 | 3.99 | 16.9M |
| 2025-04-10 | 3.71 | 3.84 | 3.71 | 3.80 | 9.9M |
| 2025-04-09 | 3.64 | 3.77 | 3.52 | 3.70 | 17.8M |
| 2025-04-08 | 3.70 | 3.76 | 3.70 | 3.70 | 12.4M |
| 2025-04-07 | 3.89 | 3.96 | 3.89 | 3.89 | 6.0M |
| 2025-04-03 | 4.12 | 4.14 | 4.07 | 4.09 | 8.8M |
| 2025-04-02 | 4.20 | 4.26 | 4.10 | 4.15 | 11.4M |
| 2025-04-01 | 4.06 | 4.22 | 4.05 | 4.19 | 13.8M |
| 2025-03-31 | 4.13 | 4.14 | 4.04 | 4.06 | 10.0M |
| 2025-03-28 | 4.11 | 4.18 | 4.07 | 4.16 | 14.7M |
| 2025-03-27 | 4.04 | 4.15 | 3.99 | 4.13 | 17.9M |
| 2025-03-26 | 3.97 | 4.05 | 3.94 | 4.05 | 9.9M |
| 2025-03-25 | 3.93 | 4.03 | 3.93 | 3.95 | 8.4M |
| 2025-03-24 | 4.09 | 4.14 | 3.93 | 3.95 | 15.6M |
| 2025-03-21 | 4.01 | 4.18 | 4.00 | 4.10 | 20.9M |
| 2025-03-20 | 3.96 | 3.99 | 3.92 | 3.99 | 10.5M |
| 2025-03-19 | 3.99 | 4.02 | 3.96 | 3.96 | 8.2M |
| 2025-03-18 | 3.98 | 4.01 | 3.96 | 3.99 | 10.7M |
| 2025-03-17 | 3.95 | 4.04 | 3.94 | 3.95 | 10.9M |
| 2025-03-14 | 3.90 | 3.96 | 3.88 | 3.95 | 9.5M |
| 2025-03-13 | 3.88 | 3.95 | 3.86 | 3.90 | 11.9M |
| 2025-03-12 | 3.91 | 3.91 | 3.87 | 3.88 | 8.2M |
| 2025-03-11 | 3.87 | 3.95 | 3.85 | 3.90 | 8.3M |
| 2025-03-10 | 3.94 | 4.00 | 3.89 | 3.91 | 8.1M |
| 2025-03-07 | 3.97 | 3.99 | 3.92 | 3.93 | 5.9M |
| 2025-03-06 | 3.99 | 3.99 | 3.93 | 3.95 | 9.1M |
| 2025-03-05 | 4.03 | 4.03 | 3.95 | 3.97 | 4.8M |
| 2025-03-04 | 3.98 | 4.01 | 3.92 | 4.00 | 4.4M |
| 2025-03-03 | 3.96 | 4.01 | 3.93 | 3.96 | 6.3M |
| 2025-02-28 | 3.98 | 4.09 | 3.95 | 3.96 | 9.2M |
| 2025-02-27 | 4.06 | 4.06 | 3.97 | 3.99 | 10.6M |
| 2025-02-26 | 4.14 | 4.15 | 4.07 | 4.07 | 8.3M |
| 2025-02-25 | 4.15 | 4.21 | 4.10 | 4.13 | 14.9M |
| 2025-02-24 | 3.93 | 4.14 | 3.82 | 4.14 | 26.5M |
| 2025-02-21 | 3.99 | 3.99 | 3.90 | 3.94 | 11.2M |
| 2025-02-20 | 4.04 | 4.05 | 3.97 | 4.01 | 7.1M |
| 2025-02-19 | 4.04 | 4.06 | 4.01 | 4.04 | 5.4M |
| 2025-02-18 | 4.06 | 4.06 | 4.01 | 4.02 | 7.0M |
| 2025-02-17 | 4.11 | 4.12 | 4.01 | 4.05 | 8.1M |
| 2025-02-14 | 4.15 | 4.16 | 4.03 | 4.09 | 11.9M |
| 2025-02-13 | 4.23 | 4.24 | 4.16 | 4.16 | 6.6M |
| 2025-02-12 | 4.20 | 4.26 | 4.18 | 4.23 | 8.8M |
| 2025-02-11 | 4.22 | 4.22 | 4.13 | 4.18 | 6.1M |
| 2025-02-10 | 4.20 | 4.21 | 4.16 | 4.20 | 7.5M |
| 2025-02-07 | 4.23 | 4.25 | 4.15 | 4.19 | 8.6M |
| 2025-02-06 | 4.09 | 4.20 | 4.08 | 4.18 | 7.4M |
| 2025-02-05 | 4.15 | 4.15 | 4.05 | 4.08 | 6.7M |
| 2025-01-27 | 4.14 | 4.20 | 4.09 | 4.13 | 9.0M |
| 2025-01-24 | 4.09 | 4.11 | 3.99 | 4.01 | 9.0M |
| 2025-01-23 | 4.16 | 4.22 | 4.06 | 4.06 | 7.8M |
| 2025-01-22 | 4.16 | 4.19 | 4.08 | 4.13 | 6.1M |
| 2025-01-21 | 4.19 | 4.25 | 4.14 | 4.15 | 5.7M |
| 2025-01-20 | 4.24 | 4.30 | 4.20 | 4.20 | 5.8M |
| 2025-01-17 | 4.22 | 4.32 | 4.22 | 4.28 | 5.5M |
| 2025-01-16 | 4.22 | 4.27 | 4.18 | 4.26 | 5.0M |
| 2025-01-15 | 4.25 | 4.31 | 4.18 | 4.20 | 6.4M |
| 2025-01-14 | 4.11 | 4.28 | 4.09 | 4.28 | 7.0M |
| 2025-01-13 | 4.29 | 4.29 | 4.09 | 4.11 | 10.2M |
| 2025-01-10 | 4.23 | 4.44 | 4.21 | 4.31 | 13.5M |
| 2025-01-09 | 4.17 | 4.27 | 4.13 | 4.23 | 6.8M |
| 2025-01-08 | 4.10 | 4.16 | 4.02 | 4.13 | 6.1M |
| 2025-01-07 | 4.18 | 4.20 | 4.00 | 4.10 | 10.0M |
| 2025-01-06 | 4.22 | 4.26 | 4.13 | 4.15 | 6.2M |
| 2025-01-03 | 4.32 | 4.35 | 4.13 | 4.22 | 9.8M |
| 2025-01-02 | 4.35 | 4.48 | 4.28 | 4.32 | 13.4M |