| Tiempo |
Precio de Apertura |
Precio Máximo |
Precio Mínimo |
Precio de Cierre |
Volumen |
| 09:33 |
4.00 |
4.00 |
3.99 |
3.99 |
8.3K |
| 09:34 |
3.99 |
3.99 |
3.99 |
3.99 |
0.9K |
| 09:35 |
3.98 |
3.98 |
3.98 |
3.98 |
14.3K |
| 09:36 |
3.99 |
4.00 |
3.98 |
3.98 |
20.4K |
| 09:37 |
3.98 |
3.99 |
3.98 |
3.99 |
12.3K |
| 09:38 |
3.98 |
3.98 |
3.98 |
3.98 |
12.7K |
| 09:39 |
3.99 |
3.99 |
3.99 |
3.99 |
11.5K |
| 09:40 |
3.99 |
3.99 |
3.98 |
3.98 |
3.9K |
| 09:43 |
3.99 |
3.99 |
3.98 |
3.98 |
34.2K |
| 09:45 |
3.98 |
3.99 |
3.98 |
3.98 |
3.7K |
| 09:46 |
3.98 |
3.98 |
3.98 |
3.98 |
0.9K |
| 09:48 |
3.98 |
3.98 |
3.98 |
3.98 |
2.1K |
| 09:49 |
3.98 |
3.98 |
3.98 |
3.98 |
0.3K |
| 09:50 |
3.98 |
3.99 |
3.97 |
3.99 |
67.6K |
| 09:53 |
3.99 |
3.99 |
3.99 |
3.99 |
1.5K |
| 09:55 |
3.99 |
3.99 |
3.99 |
3.99 |
0.6K |
| 09:57 |
3.99 |
3.99 |
3.99 |
3.99 |
2.3K |
| 09:58 |
3.98 |
3.98 |
3.98 |
3.98 |
1.6K |
| 09:59 |
3.98 |
3.98 |
3.98 |
3.98 |
0.4K |
| 10:00 |
3.99 |
3.99 |
3.99 |
3.99 |
1.8K |
| 10:01 |
3.99 |
3.99 |
3.99 |
3.99 |
10.9K |
| 10:05 |
4.00 |
4.00 |
4.00 |
4.00 |
1.4K |
| 10:06 |
3.99 |
3.99 |
3.99 |
3.99 |
3.0K |
| 10:07 |
3.99 |
3.99 |
3.98 |
3.98 |
2.2K |
| 10:08 |
3.99 |
3.99 |
3.99 |
3.99 |
1.7K |
| 10:09 |
3.99 |
3.99 |
3.99 |
3.99 |
0.4K |
| 10:10 |
3.99 |
4.00 |
3.99 |
4.00 |
16.2K |
| 10:11 |
4.00 |
4.00 |
4.00 |
4.00 |
10.0K |
| 10:13 |
4.01 |
4.01 |
4.01 |
4.01 |
6.3K |
| 10:16 |
4.01 |
4.01 |
4.01 |
4.01 |
7.7K |
| 10:18 |
4.00 |
4.00 |
4.00 |
4.00 |
4.8K |
| 10:21 |
4.01 |
4.01 |
4.01 |
4.01 |
0.7K |
| 10:22 |
4.00 |
4.01 |
4.00 |
4.01 |
19.0K |
| 10:23 |
4.01 |
4.02 |
4.01 |
4.02 |
28.9K |
| 10:24 |
4.01 |
4.02 |
4.01 |
4.02 |
0.7K |
| 10:25 |
4.02 |
4.02 |
4.02 |
4.02 |
0.3K |
| 10:27 |
4.01 |
4.01 |
4.01 |
4.01 |
1.4K |
| 10:29 |
4.01 |
4.01 |
4.01 |
4.01 |
12.4K |
| 10:30 |
4.01 |
4.01 |
4.01 |
4.01 |
1.4K |
| 10:32 |
4.01 |
4.01 |
4.01 |
4.01 |
1.0K |
| 10:33 |
4.00 |
4.01 |
4.00 |
4.01 |
25.5K |
| 10:35 |
4.00 |
4.00 |
3.99 |
3.99 |
15.2K |
| 10:36 |
3.99 |
3.99 |
3.99 |
3.99 |
1.0K |
| 10:37 |
3.99 |
4.00 |
3.99 |
4.00 |
1.4K |
| 10:39 |
4.00 |
4.00 |
4.00 |
4.00 |
2.1K |
| 10:40 |
4.00 |
4.00 |
4.00 |
4.00 |
2.0K |
| 10:41 |
4.00 |
4.00 |
3.99 |
3.99 |
19.7K |
| 10:42 |
4.00 |
4.00 |
4.00 |
4.00 |
8.5K |
| 10:43 |
4.00 |
4.00 |
4.00 |
4.00 |
2.8K |
| 10:44 |
4.00 |
4.00 |
4.00 |
4.00 |
9.3K |
| 10:45 |
4.00 |
4.00 |
4.00 |
4.00 |
9.7K |
| 10:47 |
4.00 |
4.00 |
4.00 |
4.00 |
1.3K |
| 10:49 |
4.00 |
4.00 |
4.00 |
4.00 |
3.2K |
| 10:50 |
4.00 |
4.00 |
4.00 |
4.00 |
2.4K |
| 10:51 |
4.00 |
4.00 |
4.00 |
4.00 |
0.5K |
| 10:52 |
4.00 |
4.00 |
4.00 |
4.00 |
1.3K |
| 10:54 |
4.00 |
4.00 |
4.00 |
4.00 |
1.9K |
| 10:55 |
3.99 |
3.99 |
3.99 |
3.99 |
0.9K |
| 10:56 |
3.99 |
4.00 |
3.99 |
3.99 |
5.2K |
| 10:58 |
4.00 |
4.00 |
4.00 |
4.00 |
2.0K |
| 11:00 |
3.99 |
4.00 |
3.99 |
4.00 |
2.4K |
| 11:02 |
4.00 |
4.00 |
4.00 |
4.00 |
0.6K |
| 11:03 |
4.00 |
4.00 |
4.00 |
4.00 |
1.0K |
| 11:04 |
4.00 |
4.00 |
4.00 |
4.00 |
1.7K |
| 11:05 |
4.00 |
4.00 |
4.00 |
4.00 |
0.2K |
| 11:06 |
4.00 |
4.00 |
4.00 |
4.00 |
9.4K |
| 11:07 |
3.99 |
3.99 |
3.99 |
3.99 |
2.1K |
| 11:08 |
4.00 |
4.00 |
4.00 |
4.00 |
0.8K |
| 11:09 |
3.99 |
3.99 |
3.99 |
3.99 |
9.0K |
| 11:10 |
3.99 |
3.99 |
3.99 |
3.99 |
0.1K |
| 11:11 |
3.99 |
3.99 |
3.99 |
3.99 |
2.6K |
| 11:14 |
3.99 |
3.99 |
3.99 |
3.99 |
1.9K |
| 11:16 |
3.98 |
3.99 |
3.98 |
3.99 |
1.1K |
| 11:17 |
3.98 |
3.98 |
3.98 |
3.98 |
3.6K |
| 11:19 |
3.99 |
3.99 |
3.99 |
3.99 |
2.1K |
| 11:20 |
3.99 |
3.99 |
3.98 |
3.99 |
4.4K |
| 11:21 |
4.00 |
4.00 |
4.00 |
4.00 |
37.0K |
| 11:22 |
4.00 |
4.00 |
4.00 |
4.00 |
24.8K |
| 11:29 |
4.00 |
4.00 |
4.00 |
4.00 |
1.1K |
| 11:31 |
4.00 |
4.00 |
4.00 |
4.00 |
1.2K |
| 11:32 |
4.00 |
4.00 |
4.00 |
4.00 |
0.3K |
| 11:33 |
4.00 |
4.00 |
4.00 |
4.00 |
1.4K |
| 11:34 |
4.00 |
4.00 |
3.99 |
3.99 |
1.0K |
| 11:35 |
4.00 |
4.00 |
3.99 |
4.00 |
9.3K |
| 11:36 |
4.00 |
4.01 |
3.99 |
4.01 |
14.5K |
| 11:37 |
4.01 |
4.01 |
4.01 |
4.01 |
1.8K |
| 11:38 |
4.00 |
4.01 |
4.00 |
4.01 |
14.6K |
| 11:39 |
4.00 |
4.00 |
4.00 |
4.00 |
7.4K |
| 11:42 |
4.00 |
4.00 |
4.00 |
4.00 |
0.1K |
| 11:43 |
3.99 |
3.99 |
3.99 |
3.99 |
2.7K |
| 11:47 |
4.00 |
4.00 |
4.00 |
4.00 |
16.4K |
| 11:52 |
4.00 |
4.00 |
4.00 |
4.00 |
0.2K |
| 11:54 |
3.99 |
3.99 |
3.99 |
3.99 |
1.9K |
| 11:55 |
4.00 |
4.00 |
4.00 |
4.00 |
0.1K |
| 11:56 |
3.99 |
3.99 |
3.99 |
3.99 |
0.2K |
| 11:57 |
3.99 |
3.99 |
3.99 |
3.99 |
0.9K |
| 11:58 |
4.00 |
4.00 |
3.99 |
3.99 |
1.2K |
| 11:59 |
3.99 |
3.99 |
3.99 |
3.99 |
3.7K |
| 12:00 |
3.99 |
4.00 |
3.99 |
4.00 |
1.9K |
| 12:01 |
3.99 |
3.99 |
3.99 |
3.99 |
2.2K |
| 12:02 |
3.99 |
4.00 |
3.99 |
4.00 |
2.5K |
| 12:04 |
3.99 |
4.00 |
3.99 |
3.99 |
7.0K |
| 12:06 |
3.99 |
3.99 |
3.99 |
3.99 |
0.8K |
| 12:07 |
3.99 |
3.99 |
3.99 |
3.99 |
2.5K |
| 12:08 |
4.00 |
4.00 |
4.00 |
4.00 |
0.2K |
| 12:10 |
3.99 |
4.00 |
3.99 |
4.00 |
2.4K |
| 12:11 |
4.00 |
4.00 |
4.00 |
4.00 |
1.1K |
| 12:12 |
4.00 |
4.00 |
4.00 |
4.00 |
1.2K |
| 12:14 |
3.99 |
4.00 |
3.99 |
4.00 |
1.2K |
| 12:15 |
3.99 |
4.00 |
3.99 |
4.00 |
1.0K |
| 12:16 |
3.99 |
4.00 |
3.99 |
3.99 |
1.7K |
| 12:17 |
3.99 |
3.99 |
3.99 |
3.99 |
1.0K |
| 12:18 |
3.99 |
3.99 |
3.99 |
3.99 |
2.7K |
| 12:19 |
4.00 |
4.00 |
3.99 |
4.00 |
4.3K |
| 12:20 |
3.99 |
4.00 |
3.99 |
4.00 |
9.2K |
| 12:24 |
3.99 |
4.00 |
3.99 |
4.00 |
0.6K |
| 12:25 |
4.00 |
4.00 |
4.00 |
4.00 |
1.0K |
| 12:26 |
4.00 |
4.00 |
4.00 |
4.00 |
0.3K |
| 12:27 |
4.00 |
4.00 |
4.00 |
4.00 |
5.7K |
| 12:30 |
4.00 |
4.00 |
4.00 |
4.00 |
4.2K |
| 12:35 |
3.99 |
3.99 |
3.99 |
3.99 |
1.8K |
| 12:38 |
4.00 |
4.00 |
4.00 |
4.00 |
1.3K |
| 12:41 |
3.99 |
3.99 |
3.99 |
3.99 |
1.6K |
| 12:42 |
4.00 |
4.00 |
4.00 |
4.00 |
0.1K |
| 12:44 |
4.00 |
4.00 |
4.00 |
4.00 |
0.2K |
| 12:45 |
4.00 |
4.00 |
4.00 |
4.00 |
1.1K |
| 12:46 |
4.00 |
4.00 |
4.00 |
4.00 |
1.8K |
| 12:47 |
4.00 |
4.00 |
3.99 |
3.99 |
0.8K |
| 12:48 |
4.00 |
4.00 |
3.99 |
3.99 |
0.2K |
| 12:49 |
4.00 |
4.00 |
4.00 |
4.00 |
4.8K |
| 12:51 |
4.00 |
4.00 |
4.00 |
4.00 |
0.2K |
| 12:52 |
4.00 |
4.00 |
4.00 |
4.00 |
0.3K |
| 12:54 |
4.00 |
4.00 |
4.00 |
4.00 |
0.5K |
| 12:55 |
4.00 |
4.00 |
4.00 |
4.00 |
0.1K |
| 12:56 |
4.00 |
4.00 |
4.00 |
4.00 |
0.1K |
| 12:57 |
4.00 |
4.00 |
4.00 |
4.00 |
0.4K |
| 12:59 |
4.00 |
4.00 |
4.00 |
4.00 |
0.5K |
| 13:00 |
3.99 |
4.00 |
3.99 |
4.00 |
1.8K |
| 13:01 |
3.99 |
3.99 |
3.99 |
3.99 |
0.2K |
| 13:02 |
3.99 |
4.00 |
3.99 |
4.00 |
0.8K |
| 13:03 |
3.99 |
3.99 |
3.99 |
3.99 |
0.2K |
| 13:04 |
3.99 |
4.00 |
3.99 |
3.99 |
3.1K |
| 13:05 |
3.99 |
3.99 |
3.99 |
3.99 |
0.8K |
| 13:06 |
3.99 |
3.99 |
3.99 |
3.99 |
0.6K |
| 13:07 |
4.00 |
4.00 |
3.99 |
3.99 |
5.4K |
| 13:08 |
3.99 |
3.99 |
3.99 |
3.99 |
19.4K |
| 13:10 |
3.98 |
3.99 |
3.98 |
3.98 |
2.8K |
| 13:11 |
3.98 |
3.98 |
3.98 |
3.98 |
0.7K |
| 13:13 |
3.98 |
3.98 |
3.98 |
3.98 |
0.7K |
| 13:14 |
3.98 |
3.98 |
3.98 |
3.98 |
4.8K |
| 13:16 |
3.99 |
3.99 |
3.99 |
3.99 |
10.5K |
| 13:17 |
3.99 |
3.99 |
3.99 |
3.99 |
14.6K |
| 13:19 |
3.99 |
3.99 |
3.99 |
3.99 |
0.8K |
| 13:20 |
3.99 |
3.99 |
3.99 |
3.99 |
0.1K |
| 13:21 |
3.99 |
3.99 |
3.99 |
3.99 |
1.5K |
| 13:22 |
3.99 |
4.00 |
3.99 |
3.99 |
40.6K |
| 13:26 |
3.99 |
3.99 |
3.99 |
3.99 |
1.5K |
| 13:28 |
3.99 |
3.99 |
3.99 |
3.99 |
1.4K |
| 13:30 |
3.99 |
3.99 |
3.99 |
3.99 |
1.2K |
| 13:31 |
4.00 |
4.00 |
4.00 |
4.00 |
0.8K |
| 13:32 |
4.00 |
4.00 |
4.00 |
4.00 |
0.9K |
| 13:34 |
4.00 |
4.00 |
3.99 |
3.99 |
2.8K |
| 13:35 |
3.99 |
4.00 |
3.99 |
4.00 |
0.5K |
| 13:36 |
3.99 |
3.99 |
3.99 |
3.99 |
0.5K |
| 13:37 |
3.99 |
3.99 |
3.99 |
3.99 |
0.7K |
| 13:38 |
3.99 |
3.99 |
3.99 |
3.99 |
27.7K |
| 13:40 |
3.99 |
3.99 |
3.99 |
3.99 |
0.3K |
| 13:41 |
3.99 |
3.99 |
3.99 |
3.99 |
1.0K |
| 13:42 |
3.99 |
3.99 |
3.99 |
3.99 |
2.1K |
| 13:46 |
3.99 |
3.99 |
3.99 |
3.99 |
0.4K |
| 13:48 |
3.98 |
3.98 |
3.98 |
3.98 |
2.5K |
| 13:49 |
3.98 |
3.99 |
3.98 |
3.99 |
0.6K |
| 13:51 |
3.98 |
3.98 |
3.98 |
3.98 |
0.9K |
| 13:52 |
3.98 |
3.99 |
3.98 |
3.99 |
0.5K |
| 13:53 |
3.98 |
3.98 |
3.98 |
3.98 |
0.7K |
| 13:55 |
3.99 |
3.99 |
3.99 |
3.99 |
0.5K |
| 13:56 |
3.98 |
3.99 |
3.98 |
3.99 |
1.2K |
| 13:57 |
3.98 |
3.99 |
3.98 |
3.98 |
1.6K |
| 13:58 |
3.98 |
3.98 |
3.98 |
3.98 |
0.9K |
| 13:59 |
3.99 |
3.99 |
3.98 |
3.99 |
1.5K |
| 14:00 |
3.99 |
3.99 |
3.99 |
3.99 |
1.0K |
| 14:02 |
3.99 |
3.99 |
3.98 |
3.98 |
1.7K |
| 14:04 |
3.99 |
3.99 |
3.99 |
3.99 |
0.9K |
| 14:06 |
3.99 |
3.99 |
3.98 |
3.98 |
1.9K |
| 14:07 |
3.99 |
3.99 |
3.99 |
3.99 |
1.4K |
| 14:08 |
3.99 |
3.99 |
3.99 |
3.99 |
6.1K |
| 14:09 |
3.98 |
3.98 |
3.98 |
3.98 |
7.9K |
| 14:10 |
3.98 |
3.98 |
3.98 |
3.98 |
9.1K |
| 14:11 |
3.98 |
3.98 |
3.98 |
3.98 |
2.1K |
| 14:12 |
3.98 |
3.98 |
3.97 |
3.97 |
0.4K |
| 14:13 |
3.98 |
3.98 |
3.98 |
3.98 |
0.6K |
| 14:14 |
3.98 |
3.98 |
3.97 |
3.98 |
2.3K |
| 14:15 |
3.98 |
3.98 |
3.98 |
3.98 |
0.7K |
| 14:16 |
3.98 |
3.98 |
3.98 |
3.98 |
0.6K |
| 14:18 |
3.98 |
3.98 |
3.97 |
3.97 |
1.4K |
| 14:19 |
3.97 |
3.97 |
3.97 |
3.97 |
0.4K |
| 14:20 |
3.97 |
3.97 |
3.97 |
3.97 |
3.5K |
| 14:21 |
3.98 |
3.98 |
3.98 |
3.98 |
0.9K |
| 14:22 |
3.98 |
3.98 |
3.98 |
3.98 |
0.3K |
| 14:23 |
3.98 |
3.98 |
3.97 |
3.97 |
0.3K |
| 14:24 |
3.97 |
3.97 |
3.97 |
3.97 |
0.9K |
| 14:26 |
3.97 |
3.98 |
3.97 |
3.98 |
0.7K |
| 14:27 |
3.97 |
3.97 |
3.96 |
3.96 |
16.6K |
| 14:28 |
3.97 |
3.97 |
3.97 |
3.97 |
5.3K |
| 14:29 |
3.97 |
3.97 |
3.97 |
3.97 |
1.4K |
| 14:30 |
3.97 |
3.97 |
3.97 |
3.97 |
3.2K |
| 14:31 |
3.97 |
3.97 |
3.97 |
3.97 |
0.9K |
| 14:32 |
3.97 |
3.97 |
3.96 |
3.97 |
4.8K |
| 14:33 |
3.97 |
3.97 |
3.97 |
3.97 |
6.3K |
| 14:34 |
3.97 |
3.97 |
3.97 |
3.97 |
4.4K |
| 14:35 |
3.96 |
3.97 |
3.96 |
3.97 |
3.4K |
| 14:36 |
3.97 |
3.97 |
3.97 |
3.97 |
3.8K |
| 14:37 |
3.97 |
3.97 |
3.97 |
3.97 |
1.5K |
| 14:38 |
3.97 |
3.97 |
3.97 |
3.97 |
4.7K |
| 14:39 |
3.97 |
3.97 |
3.96 |
3.96 |
0.2K |
| 14:40 |
3.96 |
3.96 |
3.96 |
3.96 |
0.3K |
| 14:41 |
3.97 |
3.97 |
3.97 |
3.97 |
18.3K |
| 14:42 |
3.97 |
3.97 |
3.97 |
3.97 |
4.2K |
| 14:43 |
3.97 |
3.98 |
3.97 |
3.98 |
27.0K |
| 14:44 |
3.97 |
3.97 |
3.97 |
3.97 |
0.8K |
| 14:45 |
3.97 |
3.97 |
3.97 |
3.97 |
1.4K |
| 14:47 |
3.98 |
3.98 |
3.98 |
3.98 |
4.0K |
| 14:55 |
3.97 |
3.98 |
3.97 |
3.97 |
1.5K |
| 14:56 |
3.97 |
3.98 |
3.97 |
3.97 |
1.1K |
| 14:57 |
3.97 |
3.98 |
3.97 |
3.97 |
2.2K |
| 14:58 |
3.97 |
3.98 |
3.97 |
3.97 |
2.6K |
| 14:59 |
3.97 |
3.97 |
3.97 |
3.97 |
1.5K |
| 15:00 |
3.97 |
3.98 |
3.97 |
3.97 |
4.6K |
| 15:01 |
3.97 |
3.97 |
3.97 |
3.97 |
1.2K |
| 15:02 |
3.97 |
3.97 |
3.97 |
3.97 |
1.1K |
| 15:03 |
3.97 |
3.97 |
3.97 |
3.97 |
1.8K |
| 15:04 |
3.97 |
3.97 |
3.97 |
3.97 |
0.6K |
| 15:05 |
3.98 |
3.98 |
3.97 |
3.97 |
1.0K |
| 15:06 |
3.97 |
3.98 |
3.97 |
3.97 |
0.9K |
| 15:07 |
3.98 |
3.98 |
3.97 |
3.97 |
6.3K |
| 15:08 |
3.97 |
3.97 |
3.97 |
3.97 |
19.5K |
| 15:09 |
3.97 |
3.97 |
3.96 |
3.97 |
1.9K |
| 15:10 |
3.97 |
3.97 |
3.97 |
3.97 |
1.0K |
| 15:14 |
3.97 |
3.97 |
3.96 |
3.96 |
0.8K |
| 15:15 |
3.96 |
3.97 |
3.96 |
3.97 |
3.7K |
| 15:16 |
3.96 |
3.97 |
3.96 |
3.97 |
1.2K |
| 15:17 |
3.96 |
3.96 |
3.96 |
3.96 |
3.0K |
| 15:20 |
3.97 |
3.97 |
3.96 |
3.96 |
0.7K |
| 15:21 |
3.96 |
3.97 |
3.96 |
3.97 |
1.9K |
| 15:22 |
3.96 |
3.96 |
3.96 |
3.96 |
2.0K |
| 15:25 |
3.97 |
3.97 |
3.97 |
3.97 |
6.7K |
| 15:26 |
3.97 |
3.97 |
3.97 |
3.97 |
0.5K |
| 15:27 |
3.97 |
3.97 |
3.97 |
3.97 |
1.3K |
| 15:28 |
3.97 |
3.97 |
3.97 |
3.97 |
0.2K |
| 15:29 |
3.96 |
3.96 |
3.96 |
3.96 |
2.1K |
| 15:30 |
3.96 |
3.96 |
3.96 |
3.96 |
17.7K |
| 15:31 |
3.96 |
3.96 |
3.96 |
3.96 |
136.2K |
| 15:32 |
3.96 |
3.96 |
3.96 |
3.96 |
20.7K |
| 15:33 |
3.96 |
3.96 |
3.96 |
3.96 |
5.8K |
| 15:34 |
3.96 |
3.96 |
3.96 |
3.96 |
2.5K |
| 15:35 |
3.96 |
3.96 |
3.96 |
3.96 |
6.0K |
| 15:36 |
3.96 |
3.96 |
3.96 |
3.96 |
1.5K |
| 15:37 |
3.96 |
3.96 |
3.96 |
3.96 |
8.5K |
| 15:38 |
3.96 |
3.96 |
3.96 |
3.96 |
4.2K |
| 15:39 |
3.96 |
3.96 |
3.96 |
3.96 |
5.2K |
| 15:40 |
3.96 |
3.96 |
3.96 |
3.96 |
2.2K |
| 15:41 |
3.96 |
3.96 |
3.96 |
3.96 |
41.1K |
| 15:42 |
3.96 |
3.96 |
3.96 |
3.96 |
9.6K |
| 15:43 |
3.96 |
3.96 |
3.96 |
3.96 |
7.4K |
| 15:44 |
3.96 |
3.96 |
3.96 |
3.96 |
4.7K |
| 15:45 |
3.96 |
3.96 |
3.96 |
3.96 |
5.4K |
| 15:46 |
3.96 |
3.96 |
3.96 |
3.96 |
6.0K |
| 15:47 |
3.96 |
3.96 |
3.95 |
3.96 |
7.9K |
| 15:48 |
3.96 |
3.96 |
3.95 |
3.96 |
7.3K |
| 15:49 |
3.95 |
3.96 |
3.95 |
3.96 |
20.3K |
| 15:50 |
3.96 |
3.96 |
3.95 |
3.96 |
19.0K |
| 15:51 |
3.96 |
3.96 |
3.96 |
3.96 |
9.8K |
| 15:52 |
3.96 |
3.96 |
3.95 |
3.96 |
7.2K |
| 15:53 |
3.95 |
3.96 |
3.95 |
3.95 |
58.3K |
| 15:54 |
3.95 |
3.95 |
3.95 |
3.95 |
7.6K |
| 15:55 |
3.95 |
3.95 |
3.95 |
3.95 |
7.2K |
| 15:56 |
3.95 |
3.96 |
3.95 |
3.95 |
5.9K |
| 15:57 |
3.95 |
3.95 |
3.95 |
3.95 |
10.8K |
| 15:58 |
3.96 |
3.96 |
3.94 |
3.95 |
60.3K |
| 15:59 |
3.95 |
3.95 |
3.94 |
3.94 |
165.2K |
| Fecha |
Precio de Apertura |
Precio Máximo |
Precio Mínimo |
Precio de Cierre |
Volumen |
| 2025-09-29 |
4.05 |
4.13 |
4.02 |
4.08 |
3.2M |
| 2025-09-26 |
4.00 |
4.02 |
3.94 |
3.94 |
1.9M |
| 2025-09-25 |
3.98 |
4.00 |
3.94 |
3.97 |
2.5M |
| 2025-09-24 |
4.01 |
4.03 |
3.93 |
3.95 |
1.5M |
| 2025-09-23 |
3.90 |
4.07 |
3.90 |
4.02 |
1.7M |
| 2025-09-22 |
3.85 |
3.90 |
3.80 |
3.88 |
1.5M |
| 2025-09-19 |
3.97 |
3.99 |
3.88 |
3.89 |
1.2M |
| 2025-09-18 |
3.96 |
4.01 |
3.94 |
3.98 |
1.3M |
| 2025-09-17 |
3.95 |
4.02 |
3.94 |
3.95 |
1.8M |
| 2025-09-16 |
3.94 |
3.96 |
3.91 |
3.93 |
1.0M |
| 2025-09-15 |
3.87 |
3.94 |
3.85 |
3.91 |
1.7M |
| 2025-09-12 |
3.76 |
3.85 |
3.76 |
3.84 |
2.0M |
| 2025-09-11 |
3.80 |
3.86 |
3.77 |
3.79 |
1.0M |
| 2025-09-10 |
3.77 |
3.81 |
3.75 |
3.79 |
1.0M |
| 2025-09-09 |
3.83 |
3.83 |
3.71 |
3.73 |
1.3M |
| 2025-09-08 |
3.90 |
3.91 |
3.81 |
3.83 |
1.3M |
| 2025-09-05 |
3.87 |
3.91 |
3.82 |
3.90 |
2.0M |
| 2025-09-04 |
3.60 |
3.68 |
3.58 |
3.63 |
1.6M |
| 2025-09-03 |
3.64 |
3.68 |
3.61 |
3.63 |
1.7M |
| 2025-09-02 |
3.59 |
3.64 |
3.57 |
3.63 |
1.9M |
| 2025-08-29 |
3.69 |
3.73 |
3.64 |
3.65 |
2.1M |
| 2025-08-28 |
3.58 |
3.72 |
3.58 |
3.70 |
3.1M |
| 2025-08-27 |
3.35 |
3.45 |
3.35 |
3.44 |
1.1M |
| 2025-08-26 |
3.31 |
3.35 |
3.30 |
3.34 |
1.1M |
| 2025-08-25 |
3.32 |
3.39 |
3.32 |
3.33 |
0.8M |
| 2025-08-22 |
3.29 |
3.39 |
3.29 |
3.36 |
1.3M |
| 2025-08-21 |
3.29 |
3.30 |
3.22 |
3.28 |
0.7M |
| 2025-08-20 |
3.20 |
3.33 |
3.18 |
3.29 |
2.5M |
| 2025-08-19 |
3.23 |
3.23 |
3.11 |
3.15 |
1.2M |
| 2025-08-18 |
3.28 |
3.32 |
3.23 |
3.30 |
1.8M |
| 2025-08-15 |
3.23 |
3.30 |
3.23 |
3.30 |
0.7M |
| 2025-08-14 |
3.31 |
3.33 |
3.25 |
3.27 |
2.1M |
| 2025-08-13 |
3.15 |
3.18 |
3.13 |
3.16 |
1.7M |
| 2025-08-12 |
3.06 |
3.22 |
3.06 |
3.20 |
2.3M |
| 2025-08-11 |
3.06 |
3.08 |
3.00 |
3.01 |
1.0M |
| 2025-08-08 |
3.12 |
3.13 |
3.04 |
3.04 |
2.0M |
| 2025-08-07 |
3.14 |
3.24 |
3.13 |
3.22 |
1.1M |
| 2025-08-06 |
3.07 |
3.12 |
3.07 |
3.11 |
2.0M |
| 2025-08-05 |
3.06 |
3.09 |
3.04 |
3.06 |
1.0M |
| 2025-08-04 |
3.11 |
3.12 |
3.02 |
3.04 |
1.3M |
| 2025-08-01 |
3.15 |
3.16 |
3.06 |
3.06 |
2.9M |
| 2025-07-31 |
3.02 |
3.09 |
3.02 |
3.06 |
1.4M |
| 2025-07-30 |
3.09 |
3.16 |
3.00 |
3.10 |
3.6M |
| 2025-07-29 |
3.05 |
3.12 |
3.04 |
3.10 |
1.4M |
| 2025-07-28 |
3.08 |
3.10 |
3.03 |
3.05 |
1.8M |
| 2025-07-25 |
2.97 |
3.03 |
2.93 |
3.00 |
2.0M |
| 2025-07-24 |
2.92 |
2.97 |
2.88 |
2.95 |
2.5M |
| 2025-07-23 |
2.87 |
2.99 |
2.87 |
2.97 |
2.7M |
| 2025-07-22 |
2.86 |
2.92 |
2.84 |
2.84 |
1.6M |
| 2025-07-21 |
2.88 |
2.89 |
2.84 |
2.84 |
1.8M |
| 2025-07-18 |
2.91 |
2.93 |
2.80 |
2.83 |
2.3M |
| 2025-07-17 |
2.97 |
2.98 |
2.91 |
2.93 |
1.9M |
| 2025-07-16 |
3.00 |
3.01 |
2.92 |
2.99 |
3.0M |
| 2025-07-15 |
3.03 |
3.04 |
2.95 |
3.01 |
3.0M |
| 2025-07-14 |
3.11 |
3.11 |
3.00 |
3.01 |
1.8M |
| 2025-07-11 |
3.17 |
3.18 |
3.13 |
3.14 |
1.9M |
| 2025-07-10 |
3.17 |
3.21 |
3.14 |
3.21 |
2.4M |
| 2025-07-09 |
3.30 |
3.31 |
3.24 |
3.27 |
2.2M |
| 2025-07-08 |
3.30 |
3.32 |
3.26 |
3.32 |
1.5M |
| 2025-07-07 |
3.35 |
3.37 |
3.23 |
3.29 |
4.3M |
| 2025-07-03 |
3.33 |
3.41 |
3.33 |
3.38 |
1.3M |
| 2025-07-02 |
3.32 |
3.32 |
3.25 |
3.30 |
3.1M |
| 2025-07-01 |
3.28 |
3.32 |
3.26 |
3.31 |
1.5M |
| 2025-06-30 |
3.20 |
3.31 |
3.18 |
3.28 |
2.5M |
| 2025-06-27 |
3.09 |
3.14 |
3.07 |
3.10 |
2.2M |
| 2025-06-26 |
3.10 |
3.13 |
3.05 |
3.09 |
1.6M |
| 2025-06-25 |
3.15 |
3.16 |
3.08 |
3.09 |
3.1M |
| 2025-06-24 |
3.12 |
3.20 |
3.12 |
3.17 |
2.7M |
| 2025-06-23 |
3.14 |
3.15 |
3.08 |
3.09 |
2.0M |
| 2025-06-20 |
3.18 |
3.20 |
3.11 |
3.12 |
2.2M |
| 2025-06-18 |
3.21 |
3.23 |
3.17 |
3.18 |
1.3M |
| 2025-06-17 |
3.18 |
3.20 |
3.15 |
3.17 |
1.6M |
| 2025-06-16 |
3.14 |
3.19 |
3.14 |
3.18 |
0.8M |
| 2025-06-13 |
3.13 |
3.17 |
3.10 |
3.13 |
2.8M |
| 2025-06-12 |
3.11 |
3.15 |
3.10 |
3.15 |
1.8M |
| 2025-06-11 |
3.01 |
3.13 |
2.98 |
3.11 |
2.3M |
| 2025-06-10 |
3.03 |
3.08 |
3.01 |
3.04 |
2.2M |
| 2025-06-09 |
2.91 |
3.00 |
2.89 |
2.98 |
5.6M |
| 2025-06-06 |
2.93 |
2.95 |
2.89 |
2.93 |
1.4M |
| 2025-06-05 |
2.93 |
2.93 |
2.88 |
2.92 |
1.8M |
| 2025-06-04 |
2.98 |
3.01 |
2.90 |
2.90 |
1.7M |
| 2025-06-03 |
2.85 |
2.96 |
2.82 |
2.95 |
2.8M |
| 2025-06-02 |
2.91 |
2.91 |
2.81 |
2.83 |
2.2M |
| 2025-05-30 |
2.94 |
2.94 |
2.84 |
2.85 |
1.3M |
| 2025-05-29 |
2.96 |
3.00 |
2.93 |
2.97 |
1.6M |
| 2025-05-28 |
2.95 |
2.98 |
2.93 |
2.94 |
1.4M |
| 2025-05-27 |
3.06 |
3.08 |
3.01 |
3.03 |
2.0M |
| 2025-05-23 |
2.88 |
2.96 |
2.87 |
2.96 |
3.3M |
| 2025-05-22 |
2.98 |
3.06 |
2.97 |
2.98 |
3.0M |
| 2025-05-21 |
3.08 |
3.08 |
2.97 |
2.97 |
2.5M |
| 2025-05-20 |
3.12 |
3.15 |
3.10 |
3.13 |
1.6M |
| 2025-05-19 |
3.10 |
3.17 |
3.09 |
3.16 |
1.8M |
| 2025-05-16 |
3.05 |
3.11 |
3.02 |
3.10 |
1.7M |
| 2025-05-15 |
3.11 |
3.13 |
3.05 |
3.07 |
2.5M |
| 2025-05-14 |
3.11 |
3.14 |
3.08 |
3.10 |
1.8M |
| 2025-05-13 |
2.95 |
3.13 |
2.95 |
3.11 |
2.2M |
| 2025-05-12 |
2.92 |
2.93 |
2.84 |
2.87 |
1.5M |
| 2025-05-09 |
2.89 |
2.93 |
2.86 |
2.92 |
2.1M |
| 2025-05-08 |
2.92 |
3.00 |
2.87 |
2.88 |
2.0M |
| 2025-05-07 |
3.07 |
3.07 |
2.97 |
2.98 |
1.4M |
| 2025-05-06 |
3.08 |
3.11 |
3.05 |
3.09 |
1.2M |
| 2025-05-05 |
3.13 |
3.13 |
3.03 |
3.03 |
1.6M |
| 2025-05-02 |
3.20 |
3.20 |
3.13 |
3.14 |
1.1M |
| 2025-05-01 |
3.12 |
3.14 |
3.07 |
3.11 |
0.6M |
| 2025-04-30 |
3.19 |
3.21 |
3.13 |
3.15 |
1.6M |
| 2025-04-29 |
3.23 |
3.25 |
3.19 |
3.20 |
1.6M |
| 2025-04-28 |
3.22 |
3.26 |
3.18 |
3.22 |
1.0M |
| 2025-04-25 |
3.16 |
3.21 |
3.14 |
3.20 |
1.8M |
| 2025-04-24 |
3.11 |
3.19 |
3.08 |
3.16 |
1.8M |
| 2025-04-23 |
3.06 |
3.10 |
3.05 |
3.07 |
1.6M |
| 2025-04-22 |
2.94 |
3.01 |
2.92 |
2.99 |
3.1M |
| 2025-04-21 |
2.98 |
2.99 |
2.92 |
2.95 |
0.6M |
| 2025-04-17 |
2.87 |
2.99 |
2.85 |
2.97 |
3.8M |
| 2025-04-16 |
2.86 |
2.91 |
2.84 |
2.88 |
2.1M |
| 2025-04-15 |
2.89 |
2.93 |
2.83 |
2.86 |
1.1M |
| 2025-04-14 |
2.94 |
2.94 |
2.84 |
2.89 |
1.3M |
| 2025-04-11 |
2.88 |
2.93 |
2.83 |
2.90 |
0.9M |
| 2025-04-10 |
2.82 |
2.87 |
2.78 |
2.85 |
1.5M |
| 2025-04-09 |
2.72 |
2.94 |
2.71 |
2.90 |
2.1M |
| 2025-04-08 |
2.93 |
2.95 |
2.72 |
2.76 |
2.8M |
| 2025-04-07 |
2.81 |
3.00 |
2.80 |
2.87 |
3.8M |
| 2025-04-04 |
3.01 |
3.02 |
2.92 |
2.95 |
2.2M |
| 2025-04-03 |
3.19 |
3.22 |
3.14 |
3.18 |
2.0M |
| 2025-04-02 |
3.12 |
3.14 |
3.07 |
3.10 |
1.3M |
| 2025-04-01 |
3.08 |
3.13 |
3.05 |
3.10 |
1.4M |
| 2025-03-31 |
3.10 |
3.11 |
3.06 |
3.08 |
1.5M |
| 2025-03-28 |
3.10 |
3.13 |
3.06 |
3.11 |
1.1M |
| 2025-03-27 |
3.14 |
3.18 |
3.10 |
3.11 |
0.9M |
| 2025-03-26 |
3.17 |
3.20 |
3.14 |
3.16 |
0.9M |
| 2025-03-25 |
3.14 |
3.25 |
3.13 |
3.17 |
5.6M |
| 2025-03-24 |
3.13 |
3.13 |
3.08 |
3.10 |
6.9M |
| 2025-03-21 |
3.16 |
3.19 |
3.13 |
3.17 |
2.1M |
| 2025-03-20 |
3.17 |
3.22 |
3.13 |
3.20 |
4.8M |
| 2025-03-19 |
3.13 |
3.16 |
3.10 |
3.14 |
2.4M |
| 2025-03-18 |
3.14 |
3.15 |
3.08 |
3.11 |
5.5M |
| 2025-03-17 |
3.07 |
3.16 |
3.04 |
3.13 |
5.1M |
| 2025-03-14 |
2.90 |
3.04 |
2.89 |
3.03 |
5.0M |
| 2025-03-13 |
2.70 |
2.84 |
2.70 |
2.84 |
1.0M |
| 2025-03-12 |
2.65 |
2.76 |
2.65 |
2.73 |
1.2M |
| 2025-03-11 |
2.70 |
2.70 |
2.64 |
2.68 |
1.1M |
| 2025-03-10 |
2.75 |
2.77 |
2.69 |
2.73 |
0.8M |
| 2025-03-07 |
2.81 |
2.88 |
2.81 |
2.86 |
0.8M |
| 2025-03-06 |
2.80 |
2.85 |
2.77 |
2.81 |
1.9M |
| 2025-03-05 |
2.87 |
2.91 |
2.81 |
2.83 |
1.2M |
| 2025-03-04 |
2.83 |
2.85 |
2.73 |
2.83 |
1.0M |
| 2025-03-03 |
2.88 |
2.91 |
2.83 |
2.84 |
0.7M |
| 2025-02-28 |
2.89 |
2.92 |
2.81 |
2.86 |
2.6M |
| 2025-02-27 |
2.92 |
2.97 |
2.89 |
2.94 |
0.6M |
| 2025-02-26 |
2.87 |
2.89 |
2.81 |
2.82 |
1.0M |
| 2025-02-25 |
2.87 |
2.93 |
2.87 |
2.89 |
1.4M |
| 2025-02-24 |
2.90 |
2.93 |
2.82 |
2.83 |
0.5M |
| 2025-02-21 |
2.89 |
2.91 |
2.85 |
2.85 |
0.8M |
| 2025-02-20 |
2.95 |
2.97 |
2.89 |
2.89 |
1.2M |
| 2025-02-19 |
3.00 |
3.04 |
2.94 |
2.94 |
0.9M |
| 2025-02-18 |
3.02 |
3.08 |
2.99 |
3.03 |
1.0M |
| 2025-02-14 |
2.93 |
3.06 |
2.93 |
3.04 |
1.4M |
| 2025-02-13 |
2.88 |
2.91 |
2.85 |
2.87 |
1.2M |
| 2025-02-12 |
2.90 |
2.90 |
2.81 |
2.86 |
1.1M |
| 2025-02-11 |
2.97 |
2.98 |
2.90 |
2.94 |
1.6M |
| 2025-02-10 |
2.86 |
2.91 |
2.85 |
2.88 |
1.6M |
| 2025-02-07 |
2.87 |
2.87 |
2.76 |
2.78 |
0.9M |
| 2025-02-06 |
2.81 |
2.86 |
2.78 |
2.85 |
1.0M |
| 2025-02-05 |
2.83 |
2.84 |
2.78 |
2.80 |
2.4M |
| 2025-02-04 |
2.87 |
2.89 |
2.81 |
2.88 |
0.7M |
| 2025-02-03 |
2.80 |
2.90 |
2.79 |
2.90 |
1.2M |
| 2025-01-31 |
2.97 |
2.97 |
2.84 |
2.84 |
1.5M |
| 2025-01-30 |
2.84 |
2.95 |
2.84 |
2.93 |
1.4M |
| 2025-01-29 |
2.84 |
2.88 |
2.81 |
2.83 |
0.8M |
| 2025-01-28 |
2.85 |
2.87 |
2.80 |
2.82 |
1.1M |
| 2025-01-27 |
2.84 |
2.87 |
2.79 |
2.87 |
1.1M |
| 2025-01-24 |
2.77 |
2.78 |
2.74 |
2.75 |
0.8M |
| 2025-01-23 |
2.81 |
2.82 |
2.75 |
2.78 |
0.8M |
| 2025-01-22 |
2.73 |
2.82 |
2.73 |
2.79 |
1.7M |
| 2025-01-21 |
2.71 |
2.74 |
2.69 |
2.72 |
1.8M |
| 2025-01-17 |
2.69 |
2.72 |
2.65 |
2.67 |
0.9M |
| 2025-01-16 |
2.73 |
2.73 |
2.64 |
2.69 |
1.5M |
| 2025-01-15 |
2.70 |
2.77 |
2.67 |
2.77 |
2.0M |
| 2025-01-14 |
2.57 |
2.62 |
2.55 |
2.60 |
1.7M |
| 2025-01-13 |
2.60 |
2.64 |
2.59 |
2.60 |
0.8M |
| 2025-01-10 |
2.60 |
2.62 |
2.55 |
2.59 |
1.6M |
| 2025-01-08 |
2.67 |
2.72 |
2.65 |
2.72 |
1.6M |
| 2025-01-07 |
2.77 |
2.82 |
2.71 |
2.74 |
3.0M |
| 2025-01-06 |
2.60 |
2.63 |
2.57 |
2.58 |
1.0M |
| 2025-01-03 |
2.62 |
2.64 |
2.55 |
2.56 |
0.9M |
| 2025-01-02 |
2.58 |
2.66 |
2.58 |
2.63 |
1.4M |