5.80
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 6.41 | 6.62 | 6.41 | 6.57 | 939.7K |
| 09:35 | 6.56 | 6.65 | 6.56 | 6.62 | 710.1K |
| 09:40 | 6.64 | 6.72 | 6.61 | 6.66 | 1,106.0K |
| 09:45 | 6.65 | 6.65 | 6.55 | 6.56 | 794.0K |
| 09:50 | 6.55 | 6.56 | 6.55 | 6.56 | 470.0K |
| 09:55 | 6.55 | 6.57 | 6.52 | 6.54 | 396.0K |
| 10:00 | 6.53 | 6.54 | 6.50 | 6.50 | 392.0K |
| 10:05 | 6.49 | 6.50 | 6.45 | 6.48 | 1,320.9K |
| 10:10 | 6.45 | 6.45 | 6.41 | 6.42 | 302.0K |
| 10:15 | 6.41 | 6.43 | 6.41 | 6.42 | 154.0K |
| 10:20 | 6.42 | 6.42 | 6.40 | 6.40 | 118.0K |
| 10:25 | 6.39 | 6.41 | 6.39 | 6.41 | 286.0K |
| 10:30 | 6.40 | 6.49 | 6.40 | 6.49 | 364.0K |
| 10:35 | 6.51 | 6.51 | 6.48 | 6.48 | 66.0K |
| 10:40 | 6.47 | 6.47 | 6.45 | 6.45 | 90.0K |
| 10:45 | 6.44 | 6.45 | 6.44 | 6.45 | 48.0K |
| 11:00 | 6.44 | 6.44 | 6.43 | 6.43 | 40.1K |
| 11:05 | 6.44 | 6.44 | 6.43 | 6.43 | 108.0K |
| 11:10 | 6.42 | 6.42 | 6.42 | 6.42 | 150.0K |
| 11:15 | 6.41 | 6.41 | 6.41 | 6.41 | 240.0K |
| 11:20 | 6.42 | 6.43 | 6.42 | 6.43 | 158.0K |
| 11:25 | 6.40 | 6.41 | 6.40 | 6.40 | 282.0K |
| 11:30 | 6.39 | 6.40 | 6.39 | 6.40 | 44.0K |
| 11:35 | 6.39 | 6.40 | 6.39 | 6.39 | 174.0K |
| 11:45 | 6.38 | 6.38 | 6.37 | 6.37 | 118.2K |
| 11:55 | 6.37 | 6.37 | 6.37 | 6.37 | 110.0K |
| 13:00 | 6.38 | 6.40 | 6.38 | 6.38 | 94.0K |
| 13:05 | 6.37 | 6.40 | 6.35 | 6.40 | 514.0K |
| 13:10 | 6.39 | 6.41 | 6.39 | 6.41 | 136.2K |
| 13:15 | 6.42 | 6.45 | 6.41 | 6.42 | 620.0K |
| 13:20 | 6.41 | 6.42 | 6.40 | 6.40 | 28.0K |
| 13:25 | 6.41 | 6.41 | 6.39 | 6.39 | 72.0K |
| 13:30 | 6.40 | 6.40 | 6.38 | 6.38 | 48.0K |
| 13:35 | 6.39 | 6.40 | 6.38 | 6.38 | 14.0K |
| 13:40 | 6.40 | 6.40 | 6.38 | 6.40 | 54.0K |
| 13:45 | 6.39 | 6.40 | 6.38 | 6.40 | 78.0K |
| 13:50 | 6.39 | 6.39 | 6.39 | 6.39 | 40.0K |
| 13:55 | 6.38 | 6.38 | 6.36 | 6.36 | 246.0K |
| 14:00 | 6.37 | 6.38 | 6.35 | 6.35 | 234.0K |
| 14:05 | 6.34 | 6.35 | 6.34 | 6.34 | 208.0K |
| 14:15 | 6.35 | 6.35 | 6.35 | 6.35 | 142.0K |
| 14:20 | 6.34 | 6.34 | 6.34 | 6.34 | 46.0K |
| 14:25 | 6.34 | 6.37 | 6.34 | 6.37 | 494.0K |
| 14:30 | 6.35 | 6.36 | 6.35 | 6.36 | 270.0K |
| 14:35 | 6.38 | 6.38 | 6.34 | 6.34 | 294.0K |
| 14:40 | 6.36 | 6.40 | 6.35 | 6.39 | 390.0K |
| 14:45 | 6.38 | 6.42 | 6.38 | 6.38 | 462.0K |
| 14:50 | 6.40 | 6.40 | 6.40 | 6.40 | 28.0K |
| 14:55 | 6.42 | 6.42 | 6.40 | 6.40 | 128.0K |
| 15:00 | 6.39 | 6.39 | 6.39 | 6.39 | 172.0K |
| 15:10 | 6.38 | 6.39 | 6.38 | 6.39 | 30.1K |
| 15:15 | 6.40 | 6.40 | 6.38 | 6.39 | 120.0K |
| 15:20 | 6.40 | 6.42 | 6.40 | 6.42 | 220.0K |
| 15:25 | 6.40 | 6.42 | 6.40 | 6.41 | 144.0K |
| 15:30 | 6.40 | 6.41 | 6.40 | 6.41 | 142.4K |
| 15:35 | 6.42 | 6.42 | 6.40 | 6.41 | 70.0K |
| 15:40 | 6.40 | 6.42 | 6.39 | 6.42 | 344.0K |
| 15:45 | 6.43 | 6.48 | 6.43 | 6.45 | 474.0K |
| 15:50 | 6.46 | 6.47 | 6.43 | 6.43 | 188.0K |
| 15:55 | 6.44 | 6.44 | 6.40 | 6.43 | 482.0K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 5.92 | 5.92 | 5.72 | 5.80 | 12.4M |
| 2025-09-25 | 6.08 | 6.13 | 5.71 | 5.93 | 16.7M |
| 2025-09-24 | 6.10 | 6.29 | 6.04 | 6.07 | 13.9M |
| 2025-09-23 | 6.44 | 6.56 | 6.08 | 6.19 | 20.4M |
| 2025-09-22 | 6.41 | 6.72 | 6.32 | 6.43 | 16.0M |
| 2025-09-19 | 6.46 | 6.54 | 6.36 | 6.40 | 15.0M |
| 2025-09-18 | 6.66 | 6.98 | 6.40 | 6.46 | 22.0M |
| 2025-09-17 | 6.71 | 6.79 | 6.54 | 6.66 | 15.2M |
| 2025-09-16 | 6.57 | 6.87 | 6.56 | 6.71 | 26.7M |
| 2025-09-15 | 6.22 | 6.59 | 6.22 | 6.42 | 14.2M |
| 2025-09-12 | 6.20 | 6.43 | 6.20 | 6.34 | 10.2M |
| 2025-09-11 | 6.25 | 6.33 | 6.03 | 6.18 | 10.0M |
| 2025-09-10 | 6.20 | 6.39 | 6.13 | 6.25 | 11.7M |
| 2025-09-09 | 6.35 | 6.71 | 6.07 | 6.20 | 21.7M |
| 2025-09-08 | 6.07 | 6.30 | 5.93 | 6.30 | 21.4M |
| 2025-09-05 | 5.88 | 6.11 | 5.88 | 6.05 | 9.2M |
| 2025-09-04 | 5.78 | 6.19 | 5.76 | 5.88 | 19.7M |
| 2025-09-03 | 5.45 | 5.82 | 5.45 | 5.81 | 12.8M |
| 2025-09-02 | 5.46 | 5.58 | 5.35 | 5.40 | 12.7M |
| 2025-09-01 | 5.42 | 5.51 | 5.31 | 5.46 | 9.0M |
| 2025-08-29 | 5.72 | 5.73 | 5.40 | 5.42 | 11.2M |
| 2025-08-28 | 5.80 | 5.87 | 5.53 | 5.70 | 10.6M |
| 2025-08-27 | 5.68 | 5.91 | 5.48 | 5.78 | 21.7M |
| 2025-08-26 | 5.10 | 6.00 | 5.01 | 5.72 | 85.0M |
| 2025-08-25 | 4.71 | 4.86 | 4.68 | 4.85 | 6.4M |
| 2025-08-22 | 4.83 | 4.97 | 4.69 | 4.71 | 3.7M |
| 2025-08-21 | 4.82 | 4.88 | 4.70 | 4.83 | 4.0M |
| 2025-08-20 | 4.87 | 4.87 | 4.69 | 4.82 | 5.2M |
| 2025-08-19 | 4.67 | 5.08 | 4.67 | 4.91 | 14.6M |
| 2025-08-18 | 4.32 | 4.71 | 4.32 | 4.68 | 11.1M |
| 2025-08-15 | 4.40 | 4.46 | 4.31 | 4.43 | 7.0M |
| 2025-08-14 | 4.45 | 4.48 | 4.37 | 4.42 | 4.6M |
| 2025-08-13 | 4.42 | 4.49 | 4.37 | 4.42 | 3.2M |
| 2025-08-12 | 4.18 | 4.47 | 4.12 | 4.43 | 10.2M |
| 2025-08-11 | 4.67 | 4.78 | 4.17 | 4.20 | 18.6M |
| 2025-08-08 | 4.38 | 4.70 | 4.31 | 4.67 | 12.0M |
| 2025-08-07 | 4.33 | 4.47 | 4.31 | 4.41 | 3.8M |
| 2025-08-06 | 4.37 | 4.42 | 4.29 | 4.31 | 4.1M |
| 2025-08-05 | 4.05 | 4.41 | 4.04 | 4.36 | 9.3M |
| 2025-08-04 | 3.91 | 4.06 | 3.90 | 4.04 | 4.1M |
| 2025-08-01 | 4.14 | 4.14 | 4.00 | 4.01 | 3.6M |
| 2025-07-31 | 4.08 | 4.15 | 4.06 | 4.14 | 2.5M |
| 2025-07-30 | 4.08 | 4.17 | 4.06 | 4.13 | 4.3M |
| 2025-07-29 | 4.10 | 4.27 | 4.10 | 4.24 | 8.6M |
| 2025-07-28 | 3.89 | 4.06 | 3.85 | 4.01 | 3.6M |
| 2025-07-25 | 3.98 | 4.21 | 3.91 | 3.94 | 14.6M |
| 2025-07-24 | 4.24 | 4.28 | 4.04 | 4.17 | 15.6M |
| 2025-07-23 | 4.44 | 4.44 | 4.27 | 4.28 | 2.9M |
| 2025-07-22 | 4.32 | 4.44 | 4.27 | 4.41 | 3.6M |
| 2025-07-21 | 4.24 | 4.35 | 4.15 | 4.32 | 2.8M |
| 2025-07-18 | 4.25 | 4.26 | 4.21 | 4.24 | 1.4M |
| 2025-07-17 | 4.31 | 4.37 | 4.24 | 4.27 | 1.4M |
| 2025-07-16 | 4.47 | 4.52 | 4.34 | 4.35 | 3.2M |
| 2025-07-15 | 4.40 | 4.61 | 4.38 | 4.52 | 7.0M |
| 2025-07-14 | 4.20 | 4.58 | 4.19 | 4.47 | 16.3M |
| 2025-07-11 | 4.13 | 4.21 | 4.07 | 4.20 | 3.6M |
| 2025-07-10 | 4.03 | 4.24 | 4.03 | 4.10 | 3.2M |
| 2025-07-09 | 4.18 | 4.21 | 4.03 | 4.12 | 7.1M |
| 2025-07-08 | 3.73 | 4.43 | 3.70 | 4.25 | 30.6M |
| 2025-07-07 | 3.60 | 3.72 | 3.57 | 3.72 | 3.4M |
| 2025-07-04 | 3.65 | 3.67 | 3.59 | 3.65 | 1.8M |
| 2025-07-03 | 3.58 | 3.86 | 3.58 | 3.63 | 4.8M |
| 2025-07-02 | 3.57 | 3.71 | 3.57 | 3.57 | 3.5M |
| 2025-06-30 | 3.59 | 3.64 | 3.54 | 3.56 | 1.6M |
| 2025-06-27 | 3.59 | 3.65 | 3.58 | 3.61 | 0.7M |
| 2025-06-26 | 3.56 | 3.64 | 3.55 | 3.61 | 0.8M |
| 2025-06-25 | 3.58 | 3.63 | 3.58 | 3.60 | 1.2M |
| 2025-06-24 | 3.61 | 3.70 | 3.59 | 3.59 | 1.8M |
| 2025-06-23 | 3.40 | 3.58 | 3.40 | 3.57 | 2.2M |
| 2025-06-20 | 3.53 | 3.55 | 3.47 | 3.47 | 11.9M |
| 2025-06-19 | 3.63 | 3.65 | 3.56 | 3.57 | 1.6M |
| 2025-06-18 | 3.62 | 3.67 | 3.60 | 3.67 | 1.4M |
| 2025-06-17 | 3.65 | 3.73 | 3.63 | 3.68 | 1.6M |
| 2025-06-16 | 3.69 | 3.75 | 3.66 | 3.71 | 1.9M |
| 2025-06-13 | 3.80 | 3.82 | 3.60 | 3.70 | 3.2M |
| 2025-06-12 | 3.85 | 3.89 | 3.82 | 3.83 | 2.0M |
| 2025-06-11 | 3.90 | 3.90 | 3.81 | 3.85 | 1.3M |
| 2025-06-10 | 3.80 | 3.88 | 3.80 | 3.87 | 2.3M |
| 2025-06-09 | 3.76 | 3.93 | 3.66 | 3.83 | 3.9M |
| 2025-06-06 | 3.80 | 3.86 | 3.78 | 3.81 | 2.0M |
| 2025-06-05 | 3.80 | 3.90 | 3.80 | 3.85 | 1.7M |
| 2025-06-04 | 3.90 | 3.97 | 3.79 | 3.80 | 5.4M |
| 2025-06-03 | 3.81 | 4.00 | 3.71 | 3.98 | 5.4M |
| 2025-06-02 | 3.70 | 3.82 | 3.54 | 3.81 | 2.3M |
| 2025-05-30 | 3.42 | 3.75 | 3.38 | 3.72 | 7.3M |
| 2025-05-29 | 3.50 | 3.50 | 3.38 | 3.42 | 3.4M |
| 2025-05-28 | 3.53 | 3.58 | 3.51 | 3.54 | 1.3M |
| 2025-05-27 | 3.52 | 3.55 | 3.50 | 3.53 | 2.0M |
| 2025-05-26 | 3.60 | 3.62 | 3.55 | 3.55 | 1.1M |
| 2025-05-23 | 3.60 | 3.63 | 3.57 | 3.60 | 0.8M |
| 2025-05-22 | 3.54 | 3.65 | 3.54 | 3.62 | 1.7M |
| 2025-05-21 | 3.59 | 3.63 | 3.56 | 3.56 | 1.2M |
| 2025-05-20 | 3.50 | 3.62 | 3.49 | 3.59 | 1.3M |
| 2025-05-19 | 3.54 | 3.55 | 3.45 | 3.50 | 2.8M |
| 2025-05-16 | 3.50 | 3.64 | 3.48 | 3.58 | 1.8M |
| 2025-05-15 | 3.45 | 3.55 | 3.45 | 3.54 | 1.2M |
| 2025-05-14 | 3.41 | 3.52 | 3.41 | 3.49 | 0.7M |
| 2025-05-13 | 3.39 | 3.53 | 3.38 | 3.52 | 3.3M |
| 2025-05-12 | 3.40 | 3.46 | 3.38 | 3.45 | 1.7M |
| 2025-05-09 | 3.35 | 3.43 | 3.35 | 3.37 | 0.7M |
| 2025-05-08 | 3.46 | 3.46 | 3.37 | 3.40 | 0.7M |
| 2025-05-07 | 3.40 | 3.46 | 3.38 | 3.40 | 1.9M |
| 2025-05-06 | 3.39 | 3.40 | 3.35 | 3.37 | 1.1M |
| 2025-05-02 | 3.28 | 3.39 | 3.28 | 3.39 | 0.9M |
| 2025-04-30 | 3.27 | 3.33 | 3.22 | 3.30 | 3.2M |
| 2025-04-29 | 3.12 | 3.57 | 3.08 | 3.25 | 18.8M |
| 2025-04-28 | 3.08 | 3.14 | 3.06 | 3.07 | 0.8M |
| 2025-04-25 | 3.05 | 3.20 | 3.05 | 3.08 | 1.2M |
| 2025-04-24 | 3.17 | 3.19 | 3.07 | 3.07 | 2.9M |
| 2025-04-23 | 3.07 | 3.19 | 3.06 | 3.17 | 3.7M |
| 2025-04-22 | 3.09 | 3.09 | 3.04 | 3.05 | 1.5M |
| 2025-04-17 | 3.05 | 3.14 | 3.05 | 3.09 | 1.5M |
| 2025-04-16 | 3.09 | 3.15 | 3.05 | 3.15 | 2.3M |
| 2025-04-15 | 3.16 | 3.18 | 3.11 | 3.14 | 0.7M |
| 2025-04-14 | 2.99 | 3.17 | 2.99 | 3.16 | 3.6M |
| 2025-04-11 | 3.00 | 3.01 | 2.91 | 2.99 | 4.0M |
| 2025-04-10 | 3.07 | 3.17 | 3.00 | 3.03 | 3.7M |
| 2025-04-09 | 2.90 | 2.90 | 2.73 | 2.85 | 6.5M |
| 2025-04-08 | 2.87 | 2.98 | 2.82 | 2.88 | 11.9M |
| 2025-04-07 | 2.95 | 2.95 | 2.56 | 2.61 | 18.4M |
| 2025-04-03 | 3.31 | 3.32 | 3.00 | 3.26 | 8.0M |
| 2025-04-02 | 3.42 | 3.49 | 3.42 | 3.46 | 0.7M |
| 2025-04-01 | 3.55 | 3.55 | 3.37 | 3.46 | 2.9M |
| 2025-03-31 | 3.60 | 3.60 | 3.31 | 3.41 | 2.4M |
| 2025-03-28 | 3.57 | 3.66 | 3.57 | 3.60 | 1.8M |
| 2025-03-27 | 3.54 | 3.62 | 3.49 | 3.60 | 2.8M |
| 2025-03-26 | 3.45 | 3.68 | 3.26 | 3.59 | 7.9M |
| 2025-03-25 | 3.65 | 3.69 | 3.50 | 3.59 | 1.5M |
| 2025-03-24 | 3.52 | 3.65 | 3.49 | 3.65 | 1.8M |
| 2025-03-21 | 3.57 | 3.59 | 3.50 | 3.55 | 2.7M |
| 2025-03-20 | 3.60 | 3.62 | 3.56 | 3.57 | 1.2M |
| 2025-03-19 | 3.48 | 3.60 | 3.48 | 3.60 | 2.3M |
| 2025-03-18 | 3.50 | 3.54 | 3.46 | 3.52 | 4.2M |
| 2025-03-17 | 3.37 | 3.54 | 3.37 | 3.50 | 1.6M |
| 2025-03-14 | 3.34 | 3.40 | 3.31 | 3.37 | 1.2M |
| 2025-03-13 | 3.40 | 3.45 | 3.34 | 3.34 | 2.0M |
| 2025-03-12 | 3.45 | 3.49 | 3.40 | 3.41 | 2.6M |
| 2025-03-11 | 3.40 | 3.55 | 3.37 | 3.55 | 2.3M |
| 2025-03-10 | 3.44 | 3.51 | 3.41 | 3.47 | 2.2M |
| 2025-03-07 | 3.55 | 3.58 | 3.45 | 3.53 | 2.6M |
| 2025-03-06 | 3.35 | 3.56 | 3.30 | 3.55 | 3.5M |
| 2025-03-05 | 3.17 | 3.34 | 3.17 | 3.34 | 2.5M |
| 2025-03-04 | 3.21 | 3.22 | 3.16 | 3.20 | 1.8M |
| 2025-03-03 | 3.14 | 3.26 | 3.14 | 3.23 | 1.3M |
| 2025-02-28 | 3.20 | 3.26 | 3.12 | 3.13 | 2.4M |
| 2025-02-27 | 3.32 | 3.36 | 3.26 | 3.27 | 2.0M |
| 2025-02-26 | 3.16 | 3.30 | 3.16 | 3.28 | 2.7M |
| 2025-02-25 | 3.17 | 3.19 | 3.13 | 3.16 | 1.8M |
| 2025-02-24 | 3.20 | 3.26 | 3.17 | 3.19 | 2.1M |
| 2025-02-21 | 3.19 | 3.22 | 3.17 | 3.20 | 1.9M |
| 2025-02-20 | 3.23 | 3.25 | 3.18 | 3.20 | 1.0M |
| 2025-02-19 | 3.20 | 3.24 | 3.15 | 3.24 | 2.2M |
| 2025-02-18 | 3.15 | 3.25 | 3.15 | 3.23 | 2.7M |
| 2025-02-17 | 3.01 | 3.14 | 3.01 | 3.13 | 3.8M |
| 2025-02-14 | 3.02 | 3.04 | 2.97 | 3.03 | 2.3M |
| 2025-02-13 | 2.93 | 3.01 | 2.93 | 2.99 | 1.7M |
| 2025-02-12 | 2.96 | 2.97 | 2.89 | 2.90 | 4.3M |
| 2025-02-11 | 3.00 | 3.00 | 2.92 | 2.96 | 0.7M |
| 2025-02-10 | 2.99 | 3.02 | 2.97 | 3.02 | 1.0M |
| 2025-02-07 | 2.98 | 2.99 | 2.92 | 2.99 | 1.0M |
| 2025-02-06 | 3.00 | 3.00 | 2.94 | 2.97 | 0.8M |
| 2025-02-05 | 3.03 | 3.03 | 2.94 | 2.98 | 0.9M |
| 2025-02-04 | 2.95 | 3.03 | 2.95 | 3.03 | 0.8M |
| 2025-02-03 | 2.90 | 2.93 | 2.88 | 2.92 | 0.5M |
| 2025-01-28 | 2.94 | 2.94 | 2.86 | 2.88 | 0.8M |
| 2025-01-27 | 2.90 | 2.93 | 2.90 | 2.93 | 0.7M |
| 2025-01-24 | 2.90 | 2.90 | 2.87 | 2.88 | 0.6M |
| 2025-01-23 | 2.91 | 2.91 | 2.86 | 2.88 | 0.6M |
| 2025-01-22 | 2.94 | 2.94 | 2.86 | 2.86 | 0.7M |
| 2025-01-21 | 2.90 | 2.97 | 2.89 | 2.92 | 1.1M |
| 2025-01-20 | 2.90 | 2.98 | 2.90 | 2.94 | 1.7M |
| 2025-01-17 | 2.88 | 2.88 | 2.84 | 2.84 | 0.8M |
| 2025-01-16 | 2.90 | 2.92 | 2.86 | 2.88 | 0.5M |
| 2025-01-15 | 2.94 | 2.94 | 2.86 | 2.88 | 1.0M |
| 2025-01-14 | 2.85 | 2.94 | 2.85 | 2.94 | 1.3M |
| 2025-01-13 | 2.88 | 2.90 | 2.83 | 2.85 | 1.2M |
| 2025-01-10 | 2.96 | 2.98 | 2.94 | 2.94 | 0.6M |
| 2025-01-09 | 2.93 | 3.04 | 2.93 | 2.96 | 1.3M |
| 2025-01-08 | 2.94 | 2.98 | 2.85 | 2.97 | 1.2M |
| 2025-01-07 | 2.93 | 2.97 | 2.87 | 2.96 | 1.0M |
| 2025-01-06 | 2.94 | 2.95 | 2.89 | 2.93 | 1.3M |
| 2025-01-03 | 2.90 | 2.92 | 2.89 | 2.92 | 1.0M |
| 2025-01-02 | 2.92 | 2.92 | 2.86 | 2.89 | 1.1M |