7.55
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 7.59 | 7.63 | 7.49 | 7.63 | 2,124.5K |
| 09:35 | 7.59 | 7.63 | 7.54 | 7.56 | 1,766.0K |
| 09:40 | 7.54 | 7.55 | 7.49 | 7.50 | 972.0K |
| 09:45 | 7.50 | 7.50 | 7.41 | 7.44 | 808.0K |
| 09:50 | 7.45 | 7.45 | 7.40 | 7.41 | 928.0K |
| 09:55 | 7.42 | 7.42 | 7.38 | 7.38 | 756.0K |
| 10:00 | 7.37 | 7.41 | 7.37 | 7.41 | 426.0K |
| 10:05 | 7.40 | 7.42 | 7.39 | 7.40 | 364.0K |
| 10:10 | 7.39 | 7.40 | 7.33 | 7.36 | 3,276.0K |
| 10:15 | 7.35 | 7.37 | 7.35 | 7.37 | 190.0K |
| 10:20 | 7.35 | 7.36 | 7.33 | 7.34 | 792.0K |
| 10:25 | 7.33 | 7.38 | 7.33 | 7.38 | 1,370.0K |
| 10:30 | 7.38 | 7.39 | 7.36 | 7.39 | 596.0K |
| 10:35 | 7.38 | 7.38 | 7.35 | 7.36 | 598.0K |
| 10:40 | 7.35 | 7.35 | 7.31 | 7.33 | 500.0K |
| 10:45 | 7.32 | 7.32 | 7.28 | 7.30 | 793.4K |
| 10:50 | 7.28 | 7.30 | 7.28 | 7.30 | 616.0K |
| 10:55 | 7.31 | 7.31 | 7.30 | 7.31 | 372.0K |
| 11:00 | 7.32 | 7.34 | 7.32 | 7.33 | 346.0K |
| 11:05 | 7.32 | 7.33 | 7.30 | 7.31 | 300.0K |
| 11:10 | 7.30 | 7.31 | 7.29 | 7.29 | 250.7K |
| 11:15 | 7.30 | 7.32 | 7.29 | 7.29 | 438.0K |
| 11:20 | 7.28 | 7.31 | 7.28 | 7.31 | 226.0K |
| 11:25 | 7.32 | 7.32 | 7.31 | 7.31 | 292.0K |
| 11:30 | 7.30 | 7.32 | 7.30 | 7.32 | 98.0K |
| 11:35 | 7.31 | 7.31 | 7.30 | 7.30 | 42.0K |
| 11:40 | 7.30 | 7.31 | 7.30 | 7.31 | 368.0K |
| 11:45 | 7.30 | 7.32 | 7.30 | 7.32 | 160.0K |
| 11:50 | 7.31 | 7.31 | 7.31 | 7.31 | 40.0K |
| 11:55 | 7.31 | 7.32 | 7.31 | 7.31 | 278.0K |
| 13:00 | 7.32 | 7.35 | 7.32 | 7.33 | 448.0K |
| 13:05 | 7.32 | 7.36 | 7.31 | 7.36 | 191.4K |
| 13:10 | 7.35 | 7.36 | 7.34 | 7.35 | 144.0K |
| 13:15 | 7.34 | 7.34 | 7.32 | 7.32 | 200.0K |
| 13:20 | 7.31 | 7.33 | 7.30 | 7.30 | 1,048.0K |
| 13:25 | 7.32 | 7.32 | 7.30 | 7.30 | 756.0K |
| 13:30 | 7.31 | 7.32 | 7.31 | 7.31 | 228.0K |
| 13:35 | 7.32 | 7.33 | 7.31 | 7.31 | 278.0K |
| 13:40 | 7.32 | 7.33 | 7.32 | 7.33 | 140.0K |
| 13:45 | 7.32 | 7.32 | 7.31 | 7.31 | 220.0K |
| 13:50 | 7.32 | 7.33 | 7.30 | 7.30 | 150.0K |
| 13:55 | 7.31 | 7.31 | 7.29 | 7.31 | 842.0K |
| 14:00 | 7.29 | 7.29 | 7.26 | 7.26 | 730.0K |
| 14:05 | 7.27 | 7.30 | 7.26 | 7.30 | 358.0K |
| 14:10 | 7.29 | 7.30 | 7.29 | 7.30 | 62.0K |
| 14:15 | 7.31 | 7.32 | 7.30 | 7.32 | 476.0K |
| 14:20 | 7.33 | 7.36 | 7.33 | 7.34 | 638.0K |
| 14:25 | 7.36 | 7.36 | 7.33 | 7.36 | 946.0K |
| 14:30 | 7.38 | 7.38 | 7.34 | 7.37 | 956.0K |
| 14:35 | 7.38 | 7.40 | 7.36 | 7.36 | 674.0K |
| 14:40 | 7.38 | 7.42 | 7.38 | 7.41 | 704.0K |
| 14:45 | 7.42 | 7.45 | 7.41 | 7.44 | 1,110.0K |
| 14:50 | 7.45 | 7.45 | 7.43 | 7.45 | 726.0K |
| 14:55 | 7.44 | 7.46 | 7.43 | 7.45 | 706.0K |
| 15:00 | 7.44 | 7.47 | 7.44 | 7.45 | 786.0K |
| 15:05 | 7.46 | 7.47 | 7.44 | 7.44 | 772.0K |
| 15:10 | 7.45 | 7.47 | 7.44 | 7.45 | 1,079.1K |
| 15:15 | 7.46 | 7.46 | 7.43 | 7.46 | 750.0K |
| 15:20 | 7.45 | 7.46 | 7.44 | 7.45 | 530.0K |
| 15:25 | 7.45 | 7.47 | 7.44 | 7.46 | 838.0K |
| 15:30 | 7.45 | 7.47 | 7.45 | 7.45 | 768.0K |
| 15:35 | 7.45 | 7.48 | 7.45 | 7.48 | 985.4K |
| 15:40 | 7.47 | 7.48 | 7.45 | 7.46 | 864.0K |
| 15:45 | 7.48 | 7.48 | 7.44 | 7.44 | 1,066.0K |
| 15:50 | 7.43 | 7.43 | 7.42 | 7.42 | 266.0K |
| 15:55 | 7.43 | 7.45 | 7.41 | 7.43 | 2,510.5K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 7.35 | 7.68 | 7.31 | 7.55 | 80.9M |
| 2025-09-25 | 7.40 | 7.50 | 7.35 | 7.42 | 63.6M |
| 2025-09-24 | 7.27 | 7.35 | 7.15 | 7.28 | 31.6M |
| 2025-09-23 | 7.40 | 7.45 | 7.16 | 7.27 | 31.9M |
| 2025-09-22 | 7.60 | 7.63 | 7.26 | 7.43 | 44.0M |
| 2025-09-19 | 7.38 | 7.62 | 7.31 | 7.50 | 62.5M |
| 2025-09-18 | 7.50 | 7.55 | 7.21 | 7.32 | 78.0M |
| 2025-09-17 | 7.50 | 7.57 | 7.26 | 7.54 | 49.7M |
| 2025-09-16 | 7.67 | 7.80 | 7.19 | 7.49 | 58.4M |
| 2025-09-15 | 7.63 | 7.83 | 7.56 | 7.59 | 92.2M |
| 2025-09-12 | 7.27 | 7.69 | 7.27 | 7.62 | 129.2M |
| 2025-09-11 | 6.80 | 7.20 | 6.77 | 7.10 | 53.4M |
| 2025-09-10 | 6.83 | 6.96 | 6.74 | 6.87 | 31.4M |
| 2025-09-09 | 6.86 | 6.96 | 6.70 | 6.82 | 41.8M |
| 2025-09-08 | 6.94 | 7.03 | 6.77 | 6.84 | 43.4M |
| 2025-09-05 | 6.50 | 6.97 | 6.50 | 6.94 | 50.3M |
| 2025-09-04 | 7.09 | 7.10 | 6.51 | 6.54 | 82.0M |
| 2025-09-03 | 7.00 | 7.19 | 7.00 | 7.06 | 59.1M |
| 2025-09-02 | 7.10 | 7.22 | 6.80 | 6.89 | 37.5M |
| 2025-09-01 | 7.10 | 7.10 | 6.90 | 7.03 | 43.4M |
| 2025-08-29 | 6.94 | 7.11 | 6.85 | 6.93 | 49.5M |
| 2025-08-28 | 7.00 | 7.00 | 6.76 | 6.84 | 71.4M |
| 2025-08-27 | 7.20 | 7.33 | 7.06 | 7.14 | 56.9M |
| 2025-08-26 | 7.01 | 7.27 | 6.95 | 7.13 | 59.3M |
| 2025-08-25 | 6.99 | 7.18 | 6.92 | 7.00 | 62.0M |
| 2025-08-22 | 6.88 | 6.92 | 6.54 | 6.79 | 86.1M |
| 2025-08-21 | 6.86 | 6.96 | 6.74 | 6.84 | 33.4M |
| 2025-08-20 | 6.76 | 7.00 | 6.70 | 6.90 | 44.3M |
| 2025-08-19 | 7.00 | 7.12 | 6.83 | 6.90 | 49.8M |
| 2025-08-18 | 7.32 | 7.33 | 7.00 | 7.02 | 67.0M |
| 2025-08-15 | 6.88 | 7.45 | 6.85 | 7.33 | 59.5M |
| 2025-08-14 | 6.98 | 7.10 | 6.87 | 6.91 | 28.4M |
| 2025-08-13 | 6.88 | 7.09 | 6.88 | 7.00 | 46.4M |
| 2025-08-12 | 6.63 | 6.85 | 6.58 | 6.82 | 51.6M |
| 2025-08-11 | 6.62 | 6.72 | 6.54 | 6.63 | 29.3M |
| 2025-08-08 | 6.38 | 6.68 | 6.38 | 6.60 | 41.5M |
| 2025-08-07 | 6.49 | 6.55 | 6.30 | 6.43 | 37.3M |
| 2025-08-06 | 6.40 | 6.49 | 6.35 | 6.40 | 31.5M |
| 2025-08-05 | 6.26 | 6.43 | 6.19 | 6.36 | 40.0M |
| 2025-08-04 | 6.00 | 6.24 | 6.00 | 6.24 | 38.4M |
| 2025-08-01 | 6.21 | 6.35 | 6.05 | 6.08 | 35.7M |
| 2025-07-31 | 6.46 | 6.49 | 6.20 | 6.23 | 70.7M |
| 2025-07-30 | 6.47 | 6.68 | 6.41 | 6.50 | 55.8M |
| 2025-07-29 | 6.28 | 6.50 | 6.25 | 6.47 | 67.0M |
| 2025-07-28 | 6.38 | 6.47 | 6.17 | 6.33 | 62.7M |
| 2025-07-25 | 6.48 | 6.54 | 6.36 | 6.47 | 45.5M |
| 2025-07-24 | 6.26 | 6.53 | 6.20 | 6.50 | 84.6M |
| 2025-07-23 | 6.29 | 6.32 | 6.13 | 6.25 | 83.9M |
| 2025-07-22 | 6.06 | 6.28 | 6.00 | 6.21 | 104.4M |
| 2025-07-21 | 5.89 | 6.17 | 5.85 | 6.05 | 116.9M |
| 2025-07-18 | 5.60 | 5.74 | 5.60 | 5.69 | 34.4M |
| 2025-07-17 | 5.55 | 5.73 | 5.54 | 5.57 | 57.6M |
| 2025-07-16 | 5.54 | 5.61 | 5.49 | 5.54 | 32.5M |
| 2025-07-15 | 5.51 | 5.57 | 5.41 | 5.55 | 43.2M |
| 2025-07-14 | 5.60 | 5.67 | 5.46 | 5.47 | 42.3M |
| 2025-07-11 | 5.43 | 5.77 | 5.42 | 5.59 | 77.1M |
| 2025-07-10 | 5.25 | 5.45 | 5.24 | 5.39 | 57.2M |
| 2025-07-09 | 5.29 | 5.34 | 5.17 | 5.22 | 36.1M |
| 2025-07-08 | 5.23 | 5.25 | 5.16 | 5.25 | 55.7M |
| 2025-07-07 | 5.40 | 5.40 | 5.17 | 5.23 | 73.9M |
| 2025-07-04 | 5.48 | 5.50 | 5.34 | 5.40 | 62.0M |
| 2025-07-03 | 5.45 | 5.53 | 5.35 | 5.48 | 62.6M |
| 2025-07-02 | 5.29 | 5.40 | 5.23 | 5.40 | 73.0M |
| 2025-06-30 | 5.35 | 5.46 | 5.26 | 5.28 | 39.1M |
| 2025-06-27 | 5.50 | 5.60 | 5.43 | 5.48 | 66.4M |
| 2025-06-26 | 5.27 | 5.46 | 5.24 | 5.45 | 54.8M |
| 2025-06-25 | 5.31 | 5.32 | 5.18 | 5.27 | 52.2M |
| 2025-06-24 | 5.15 | 5.32 | 5.12 | 5.30 | 67.7M |
| 2025-06-23 | 5.08 | 5.14 | 5.01 | 5.08 | 34.6M |
| 2025-06-20 | 4.93 | 5.10 | 4.92 | 5.08 | 39.3M |
| 2025-06-19 | 5.19 | 5.19 | 4.90 | 4.95 | 54.9M |
| 2025-06-18 | 5.12 | 5.24 | 5.07 | 5.19 | 43.1M |
| 2025-06-17 | 5.11 | 5.15 | 5.09 | 5.12 | 25.6M |
| 2025-06-16 | 5.11 | 5.24 | 5.06 | 5.11 | 35.2M |
| 2025-06-13 | 5.17 | 5.21 | 5.06 | 5.11 | 39.7M |
| 2025-06-12 | 5.17 | 5.24 | 5.09 | 5.17 | 36.2M |
| 2025-06-11 | 5.01 | 5.18 | 4.98 | 5.14 | 47.4M |
| 2025-06-10 | 4.86 | 5.01 | 4.85 | 5.00 | 60.1M |
| 2025-06-09 | 4.81 | 4.85 | 4.70 | 4.85 | 38.0M |
| 2025-06-06 | 4.71 | 4.78 | 4.70 | 4.78 | 26.8M |
| 2025-06-05 | 4.75 | 4.79 | 4.68 | 4.70 | 21.8M |
| 2025-06-04 | 4.70 | 4.80 | 4.69 | 4.75 | 28.7M |
| 2025-06-03 | 4.59 | 4.73 | 4.58 | 4.72 | 44.6M |
| 2025-06-02 | 4.57 | 4.59 | 4.45 | 4.59 | 13.3M |
| 2025-05-30 | 4.70 | 4.70 | 4.56 | 4.57 | 42.7M |
| 2025-05-29 | 4.67 | 4.75 | 4.67 | 4.73 | 23.5M |
| 2025-05-28 | 4.61 | 4.73 | 4.61 | 4.70 | 28.8M |
| 2025-05-27 | 4.66 | 4.68 | 4.57 | 4.61 | 28.7M |
| 2025-05-26 | 4.66 | 4.72 | 4.61 | 4.63 | 36.3M |
| 2025-05-23 | 4.61 | 4.72 | 4.56 | 4.67 | 35.2M |
| 2025-05-22 | 4.76 | 4.76 | 4.61 | 4.61 | 36.9M |
| 2025-05-21 | 4.59 | 4.82 | 4.57 | 4.76 | 58.2M |
| 2025-05-20 | 4.55 | 4.58 | 4.46 | 4.55 | 29.6M |
| 2025-05-19 | 4.51 | 4.62 | 4.51 | 4.54 | 36.6M |
| 2025-05-16 | 4.51 | 4.52 | 4.43 | 4.44 | 23.2M |
| 2025-05-15 | 4.60 | 4.60 | 4.52 | 4.54 | 23.7M |
| 2025-05-14 | 4.45 | 4.62 | 4.45 | 4.60 | 52.4M |
| 2025-05-13 | 4.50 | 4.50 | 4.38 | 4.43 | 50.7M |
| 2025-05-12 | 4.29 | 4.50 | 4.26 | 4.46 | 86.3M |
| 2025-05-09 | 4.21 | 4.24 | 4.12 | 4.20 | 46.3M |
| 2025-05-08 | 4.25 | 4.26 | 4.19 | 4.22 | 39.9M |
| 2025-05-07 | 4.37 | 4.39 | 4.23 | 4.25 | 49.1M |
| 2025-05-06 | 4.21 | 4.31 | 4.19 | 4.30 | 58.5M |
| 2025-05-02 | 4.17 | 4.20 | 4.13 | 4.18 | 7.5M |
| 2025-04-30 | 4.20 | 4.22 | 4.16 | 4.17 | 38.0M |
| 2025-04-29 | 4.23 | 4.24 | 4.14 | 4.18 | 53.4M |
| 2025-04-28 | 4.30 | 4.30 | 4.17 | 4.26 | 43.4M |
| 2025-04-25 | 4.30 | 4.42 | 4.28 | 4.30 | 72.4M |
| 2025-04-24 | 4.26 | 4.30 | 4.17 | 4.21 | 35.8M |
| 2025-04-23 | 4.20 | 4.27 | 4.15 | 4.26 | 50.8M |
| 2025-04-22 | 4.14 | 4.22 | 4.14 | 4.18 | 39.4M |
| 2025-04-17 | 4.05 | 4.15 | 4.01 | 4.11 | 22.0M |
| 2025-04-16 | 4.17 | 4.19 | 4.00 | 4.03 | 36.3M |
| 2025-04-15 | 4.28 | 4.28 | 4.14 | 4.20 | 34.3M |
| 2025-04-14 | 4.29 | 4.37 | 4.25 | 4.28 | 44.1M |
| 2025-04-11 | 4.14 | 4.28 | 4.13 | 4.22 | 59.7M |
| 2025-04-10 | 4.15 | 4.27 | 4.14 | 4.19 | 94.6M |
| 2025-04-09 | 3.77 | 4.01 | 3.66 | 3.98 | 64.5M |
| 2025-04-08 | 3.88 | 3.95 | 3.78 | 3.88 | 79.4M |
| 2025-04-07 | 4.20 | 4.28 | 3.77 | 3.81 | 128.9M |
| 2025-04-03 | 4.78 | 4.80 | 4.60 | 4.69 | 44.0M |
| 2025-04-02 | 4.95 | 4.96 | 4.79 | 4.84 | 35.6M |
| 2025-04-01 | 4.90 | 5.00 | 4.87 | 4.99 | 20.4M |
| 2025-03-31 | 5.03 | 5.03 | 4.85 | 4.87 | 47.9M |
| 2025-03-28 | 5.07 | 5.14 | 4.96 | 5.04 | 51.0M |
| 2025-03-27 | 5.15 | 5.15 | 4.99 | 5.12 | 40.0M |
| 2025-03-26 | 5.20 | 5.29 | 5.02 | 5.11 | 52.0M |
| 2025-03-25 | 5.28 | 5.40 | 5.17 | 5.20 | 31.5M |
| 2025-03-24 | 5.11 | 5.27 | 5.04 | 5.26 | 58.0M |
| 2025-03-21 | 5.29 | 5.31 | 5.07 | 5.12 | 45.8M |
| 2025-03-20 | 5.26 | 5.49 | 5.24 | 5.29 | 62.1M |
| 2025-03-19 | 5.40 | 5.40 | 5.22 | 5.28 | 32.2M |
| 2025-03-18 | 5.28 | 5.45 | 5.22 | 5.40 | 56.5M |
| 2025-03-17 | 5.22 | 5.33 | 5.19 | 5.24 | 33.9M |
| 2025-03-14 | 5.34 | 5.40 | 5.24 | 5.24 | 38.8M |
| 2025-03-13 | 5.26 | 5.32 | 5.15 | 5.23 | 30.7M |
| 2025-03-12 | 5.20 | 5.32 | 5.15 | 5.28 | 49.6M |
| 2025-03-11 | 5.14 | 5.15 | 4.99 | 5.13 | 57.3M |
| 2025-03-10 | 5.36 | 5.40 | 5.12 | 5.24 | 55.9M |
| 2025-03-07 | 5.06 | 5.34 | 5.02 | 5.28 | 74.9M |
| 2025-03-06 | 5.02 | 5.15 | 5.01 | 5.06 | 62.4M |
| 2025-03-05 | 4.73 | 5.03 | 4.72 | 4.96 | 48.3M |
| 2025-03-04 | 4.68 | 4.75 | 4.64 | 4.73 | 13.3M |
| 2025-03-03 | 4.58 | 4.76 | 4.55 | 4.74 | 33.4M |
| 2025-02-28 | 4.69 | 4.71 | 4.53 | 4.53 | 39.4M |
| 2025-02-27 | 4.76 | 4.76 | 4.60 | 4.75 | 35.1M |
| 2025-02-26 | 4.65 | 4.84 | 4.64 | 4.76 | 35.2M |
| 2025-02-25 | 4.88 | 4.88 | 4.63 | 4.66 | 52.1M |
| 2025-02-24 | 4.99 | 4.99 | 4.81 | 4.90 | 50.8M |
| 2025-02-21 | 4.99 | 5.13 | 4.95 | 4.99 | 36.5M |
| 2025-02-20 | 4.89 | 4.99 | 4.86 | 4.97 | 38.2M |
| 2025-02-19 | 4.84 | 4.89 | 4.78 | 4.87 | 29.3M |
| 2025-02-18 | 4.77 | 4.86 | 4.76 | 4.83 | 25.7M |
| 2025-02-17 | 4.88 | 4.92 | 4.75 | 4.77 | 49.6M |
| 2025-02-14 | 4.75 | 4.97 | 4.74 | 4.95 | 36.8M |
| 2025-02-13 | 4.88 | 4.91 | 4.72 | 4.75 | 49.1M |
| 2025-02-12 | 4.98 | 5.00 | 4.81 | 4.87 | 49.0M |
| 2025-02-11 | 5.12 | 5.13 | 5.03 | 5.05 | 23.8M |
| 2025-02-10 | 5.05 | 5.18 | 5.01 | 5.09 | 44.0M |
| 2025-02-07 | 5.00 | 5.04 | 4.85 | 5.04 | 61.7M |
| 2025-02-06 | 5.15 | 5.26 | 4.95 | 4.98 | 39.7M |
| 2025-02-05 | 5.02 | 5.12 | 5.02 | 5.09 | 31.2M |
| 2025-02-04 | 4.91 | 5.00 | 4.88 | 4.97 | 9.8M |
| 2025-02-03 | 4.85 | 4.95 | 4.72 | 4.91 | 18.5M |
| 2025-01-28 | 5.04 | 5.04 | 4.86 | 4.96 | 8.0M |
| 2025-01-27 | 5.09 | 5.11 | 5.02 | 5.05 | 19.8M |
| 2025-01-24 | 4.95 | 5.09 | 4.87 | 5.09 | 50.6M |
| 2025-01-23 | 4.87 | 4.91 | 4.77 | 4.82 | 23.5M |
| 2025-01-22 | 4.94 | 4.94 | 4.82 | 4.86 | 18.7M |
| 2025-01-21 | 4.90 | 4.98 | 4.86 | 4.93 | 34.6M |
| 2025-01-20 | 5.00 | 5.01 | 4.88 | 4.90 | 31.2M |
| 2025-01-17 | 4.81 | 4.99 | 4.81 | 4.95 | 42.4M |
| 2025-01-16 | 4.63 | 4.89 | 4.63 | 4.84 | 53.0M |
| 2025-01-15 | 4.72 | 4.72 | 4.55 | 4.62 | 16.0M |
| 2025-01-14 | 4.62 | 4.70 | 4.58 | 4.68 | 23.2M |
| 2025-01-13 | 4.60 | 4.76 | 4.57 | 4.66 | 36.3M |
| 2025-01-10 | 4.53 | 4.68 | 4.50 | 4.61 | 38.8M |
| 2025-01-09 | 4.38 | 4.60 | 4.34 | 4.55 | 43.7M |
| 2025-01-08 | 4.35 | 4.37 | 4.25 | 4.34 | 38.8M |
| 2025-01-07 | 4.41 | 4.45 | 4.33 | 4.39 | 19.8M |
| 2025-01-06 | 4.46 | 4.58 | 4.38 | 4.41 | 26.4M |
| 2025-01-03 | 4.46 | 4.63 | 4.41 | 4.49 | 44.4M |
| 2025-01-02 | 4.49 | 4.53 | 4.38 | 4.43 | 26.6M |