20.30
Última Actualización: 2025-09-29
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:00 | 20.70 | 20.70 | 20.70 | 20.70 | 1.8K |
| 09:05 | 20.80 | 20.80 | 20.70 | 20.70 | 7.1K |
| 09:10 | 20.70 | 20.70 | 20.70 | 20.70 | 1.5K |
| 09:15 | 20.70 | 20.70 | 20.60 | 20.60 | 4.8K |
| 09:25 | 20.70 | 20.70 | 20.70 | 20.70 | 5.1K |
| 09:30 | 20.70 | 20.70 | 20.70 | 20.70 | 4.1K |
| 09:50 | 20.70 | 20.70 | 20.70 | 20.70 | 0.0K |
| 10:00 | 20.70 | 20.70 | 20.70 | 20.70 | 0.8K |
| 10:05 | 20.70 | 20.70 | 20.70 | 20.70 | 0.8K |
| 10:10 | 20.70 | 20.70 | 20.70 | 20.70 | 1.2K |
| 10:30 | 20.70 | 20.70 | 20.70 | 20.70 | 1.8K |
| 10:55 | 20.70 | 20.70 | 20.70 | 20.70 | 0.5K |
| 11:00 | 20.70 | 20.70 | 20.70 | 20.70 | 1.6K |
| 11:05 | 20.80 | 20.80 | 20.70 | 20.70 | 1.3K |
| 11:15 | 20.70 | 20.70 | 20.60 | 20.60 | 0.1K |
| 11:20 | 20.70 | 20.70 | 20.70 | 20.70 | 0.7K |
| 11:25 | 20.70 | 20.70 | 20.70 | 20.70 | 0.1K |
| 11:55 | 20.70 | 20.70 | 20.70 | 20.70 | 0.1K |
| 12:35 | 20.80 | 20.80 | 20.80 | 20.80 | 0.5K |
| 12:50 | 20.70 | 20.80 | 20.70 | 20.80 | 3.4K |
| 13:00 | 20.70 | 20.70 | 20.70 | 20.70 | 0.1K |
| 13:05 | 20.70 | 20.70 | 20.70 | 20.70 | 0.0K |
| 13:20 | 20.70 | 20.70 | 20.70 | 20.70 | 2.0K |
| 14:15 | 20.80 | 20.80 | 20.80 | 20.80 | 6.2K |
| 14:35 | 20.70 | 20.80 | 20.70 | 20.80 | 1.3K |
| 14:45 | 20.80 | 20.80 | 20.80 | 20.80 | 0.1K |
| 14:55 | 20.80 | 20.80 | 20.80 | 20.80 | 0.5K |
| 15:00 | 20.80 | 20.80 | 20.80 | 20.80 | 1.2K |
| 15:10 | 20.60 | 20.60 | 20.60 | 20.60 | 0.4K |
| 15:25 | 20.70 | 20.70 | 20.70 | 20.70 | 1.7K |
| 15:30 | 20.50 | 20.60 | 20.50 | 20.50 | 5.0K |
| 15:35 | 20.50 | 20.50 | 20.50 | 20.50 | 2.5K |
| 15:45 | 20.70 | 20.70 | 20.70 | 20.70 | 0.9K |
| 16:00 | 20.60 | 20.60 | 20.60 | 20.60 | 0.1K |
| 16:05 | 20.50 | 20.50 | 20.40 | 20.40 | 2.4K |
| 16:15 | 20.60 | 20.60 | 20.60 | 20.60 | 0.5K |
| 16:25 | 20.60 | 20.60 | 20.50 | 20.50 | 1.2K |
| 16:35 | 20.60 | 20.60 | 20.60 | 20.60 | 1.0K |
| 16:45 | 20.60 | 20.60 | 20.60 | 20.60 | 0.1K |
| 16:50 | 20.60 | 20.60 | 20.60 | 20.60 | 0.4K |
| 17:05 | 20.50 | 20.60 | 20.40 | 20.60 | 6.7K |
| 17:10 | 20.50 | 20.60 | 20.50 | 20.60 | 23.2K |
| 17:15 | 20.50 | 20.50 | 20.50 | 20.50 | 0.5K |
| 17:20 | 20.50 | 20.50 | 20.50 | 20.50 | 1.0K |
| 17:25 | 20.50 | 20.50 | 20.50 | 20.50 | 0.6K |
| 17:35 | 20.50 | 20.50 | 20.50 | 20.50 | 1.6K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 20.10 | 20.50 | 20.10 | 20.30 | 0.1M |
| 2025-09-26 | 20.20 | 20.20 | 19.95 | 20.20 | 0.1M |
| 2025-09-25 | 20.50 | 20.60 | 20.20 | 20.30 | 0.0M |
| 2025-09-24 | 20.50 | 20.50 | 20.20 | 20.30 | 0.1M |
| 2025-09-23 | 20.60 | 20.80 | 20.30 | 20.50 | 0.1M |
| 2025-09-22 | 20.70 | 20.80 | 20.40 | 20.50 | 0.1M |
| 2025-09-19 | 20.90 | 21.20 | 20.80 | 20.90 | 0.2M |
| 2025-09-18 | 21.00 | 21.20 | 20.80 | 21.00 | 0.1M |
| 2025-09-17 | 21.20 | 21.30 | 21.10 | 21.20 | 0.1M |
| 2025-09-16 | 21.40 | 21.50 | 21.20 | 21.30 | 0.1M |
| 2025-09-15 | 21.90 | 22.00 | 21.40 | 21.50 | 0.1M |
| 2025-09-12 | 22.10 | 22.20 | 21.70 | 21.80 | 0.0M |
| 2025-09-11 | 22.40 | 22.40 | 22.10 | 22.20 | 0.0M |
| 2025-09-10 | 22.50 | 22.60 | 22.20 | 22.30 | 0.0M |
| 2025-09-09 | 22.70 | 22.70 | 22.50 | 22.70 | 0.0M |
| 2025-09-08 | 23.40 | 23.40 | 22.70 | 22.70 | 0.0M |
| 2025-09-05 | 23.60 | 23.60 | 23.30 | 23.50 | 0.0M |
| 2025-09-04 | 23.70 | 23.80 | 23.50 | 23.50 | 0.0M |
| 2025-09-03 | 23.60 | 23.80 | 23.40 | 23.60 | 0.0M |
| 2025-09-02 | 23.70 | 24.00 | 23.50 | 23.60 | 0.0M |
| 2025-09-01 | 24.00 | 24.00 | 23.50 | 23.60 | 0.0M |
| 2025-08-29 | 23.90 | 24.00 | 23.70 | 23.80 | 0.0M |
| 2025-08-28 | 24.40 | 24.60 | 23.90 | 24.00 | 0.0M |
| 2025-08-27 | 24.00 | 24.10 | 23.90 | 23.90 | 0.0M |
| 2025-08-26 | 24.50 | 24.70 | 24.00 | 24.00 | 0.1M |
| 2025-08-25 | 24.70 | 24.70 | 24.20 | 24.40 | 0.0M |
| 2025-08-22 | 24.50 | 24.80 | 24.50 | 24.70 | 0.0M |
| 2025-08-21 | 24.60 | 24.70 | 24.30 | 24.60 | 0.0M |
| 2025-08-20 | 24.20 | 24.80 | 24.20 | 24.50 | 0.0M |
| 2025-08-19 | 23.70 | 24.60 | 23.70 | 24.40 | 0.0M |
| 2025-08-18 | 23.60 | 23.80 | 23.50 | 23.70 | 0.0M |
| 2025-08-15 | 23.70 | 24.00 | 23.50 | 23.60 | 0.0M |
| 2025-08-14 | 23.80 | 23.80 | 23.50 | 23.60 | 0.0M |
| 2025-08-13 | 23.80 | 23.80 | 23.50 | 23.60 | 0.0M |
| 2025-08-12 | 24.00 | 24.10 | 23.80 | 24.00 | 0.0M |
| 2025-08-11 | 23.60 | 24.00 | 23.60 | 23.90 | 0.0M |
| 2025-08-08 | 23.70 | 23.70 | 23.30 | 23.40 | 0.0M |
| 2025-08-07 | 22.90 | 23.40 | 22.70 | 23.30 | 0.0M |
| 2025-08-06 | 22.20 | 23.00 | 22.20 | 22.70 | 0.1M |
| 2025-08-05 | 22.40 | 22.60 | 21.30 | 22.00 | 0.2M |
| 2025-08-04 | 21.20 | 21.20 | 20.90 | 21.00 | 0.1M |
| 2025-08-01 | 21.60 | 21.70 | 21.00 | 21.00 | 0.1M |
| 2025-07-31 | 22.20 | 22.30 | 21.60 | 21.70 | 0.1M |
| 2025-07-30 | 22.50 | 22.60 | 22.40 | 22.50 | 0.0M |
| 2025-07-29 | 22.60 | 22.70 | 22.30 | 22.40 | 0.1M |
| 2025-07-28 | 22.80 | 22.90 | 22.40 | 22.50 | 0.0M |
| 2025-07-25 | 22.40 | 22.80 | 22.40 | 22.70 | 0.0M |
| 2025-07-24 | 22.40 | 22.90 | 22.40 | 22.60 | 0.0M |
| 2025-07-23 | 22.60 | 22.80 | 22.40 | 22.50 | 0.0M |
| 2025-07-22 | 21.90 | 22.40 | 21.90 | 22.40 | 0.0M |
| 2025-07-21 | 22.20 | 22.30 | 21.90 | 22.00 | 0.0M |
| 2025-07-18 | 22.30 | 22.50 | 22.20 | 22.40 | 0.1M |
| 2025-07-17 | 22.00 | 22.30 | 21.90 | 22.20 | 0.0M |
| 2025-07-16 | 21.90 | 22.70 | 21.80 | 21.90 | 0.1M |
| 2025-07-15 | 22.00 | 22.10 | 21.70 | 21.90 | 0.0M |
| 2025-07-14 | 22.00 | 22.20 | 21.70 | 21.80 | 0.0M |
| 2025-07-11 | 22.40 | 22.50 | 22.00 | 22.10 | 0.0M |
| 2025-07-10 | 22.30 | 22.80 | 22.30 | 22.70 | 0.0M |
| 2025-07-09 | 22.60 | 22.70 | 22.20 | 22.30 | 0.1M |
| 2025-07-08 | 22.10 | 22.60 | 22.10 | 22.60 | 0.1M |
| 2025-07-07 | 22.10 | 22.40 | 22.00 | 22.20 | 0.0M |
| 2025-07-04 | 22.20 | 22.50 | 22.00 | 22.50 | 0.0M |
| 2025-07-03 | 22.30 | 22.50 | 22.10 | 22.30 | 0.0M |
| 2025-07-02 | 22.20 | 22.40 | 22.00 | 22.30 | 0.1M |
| 2025-07-01 | 21.50 | 22.20 | 21.30 | 22.20 | 0.1M |
| 2025-06-30 | 21.60 | 21.60 | 21.30 | 21.40 | 0.1M |
| 2025-06-27 | 21.60 | 21.70 | 21.40 | 21.60 | 0.0M |
| 2025-06-26 | 21.60 | 21.80 | 21.50 | 21.60 | 0.0M |
| 2025-06-25 | 21.80 | 21.90 | 21.40 | 21.50 | 0.0M |
| 2025-06-24 | 22.20 | 22.20 | 21.60 | 21.80 | 0.0M |
| 2025-06-23 | 21.80 | 22.00 | 21.60 | 21.70 | 0.1M |
| 2025-06-20 | 22.40 | 22.40 | 22.00 | 22.10 | 0.0M |
| 2025-06-19 | 22.20 | 22.40 | 22.10 | 22.20 | 0.0M |
| 2025-06-18 | 22.50 | 22.50 | 22.10 | 22.30 | 0.0M |
| 2025-06-17 | 22.50 | 22.60 | 22.20 | 22.60 | 0.1M |
| 2025-06-16 | 22.90 | 22.90 | 22.40 | 22.50 | 0.1M |
| 2025-06-13 | 22.90 | 23.10 | 22.90 | 23.10 | 0.0M |
| 2025-06-12 | 23.20 | 23.30 | 23.00 | 23.30 | 0.0M |
| 2025-06-11 | 23.50 | 23.60 | 23.20 | 23.30 | 0.0M |
| 2025-06-10 | 23.80 | 23.80 | 23.40 | 23.70 | 0.0M |
| 2025-06-09 | 23.20 | 23.60 | 23.10 | 23.50 | 0.0M |
| 2025-06-06 | 23.30 | 23.30 | 22.90 | 23.10 | 0.1M |
| 2025-06-05 | 24.20 | 24.30 | 23.20 | 23.30 | 0.0M |
| 2025-06-04 | 23.70 | 24.30 | 23.70 | 24.20 | 0.0M |
| 2025-06-03 | 23.60 | 23.80 | 23.50 | 23.80 | 0.0M |
| 2025-06-02 | 23.90 | 24.00 | 23.60 | 23.70 | 0.0M |
| 2025-05-30 | 24.00 | 24.40 | 24.00 | 24.10 | 0.0M |
| 2025-05-29 | 24.40 | 24.40 | 23.90 | 24.00 | 0.0M |
| 2025-05-28 | 24.40 | 24.40 | 24.00 | 24.20 | 0.0M |
| 2025-05-27 | 24.23 | 24.31 | 24.08 | 24.30 | 0.1M |
| 2025-05-26 | 24.11 | 25.08 | 24.11 | 25.02 | 0.0M |
| 2025-05-23 | 24.53 | 24.53 | 23.87 | 24.22 | 0.0M |
| 2025-05-22 | 25.20 | 25.20 | 24.54 | 24.64 | 0.1M |
| 2025-05-21 | 25.33 | 25.40 | 25.16 | 25.34 | 0.0M |
| 2025-05-20 | 25.31 | 25.54 | 25.12 | 25.51 | 0.0M |
| 2025-05-19 | 26.11 | 26.35 | 25.15 | 25.38 | 0.1M |
| 2025-05-16 | 25.78 | 25.89 | 25.47 | 25.66 | 0.0M |
| 2025-05-15 | 25.23 | 25.72 | 25.23 | 25.70 | 0.0M |
| 2025-05-14 | 25.26 | 25.27 | 24.98 | 25.14 | 0.0M |
| 2025-05-13 | 25.79 | 25.90 | 25.17 | 25.21 | 0.0M |
| 2025-05-12 | 25.79 | 26.10 | 25.68 | 25.84 | 0.0M |
| 2025-05-09 | 25.60 | 25.83 | 25.60 | 25.77 | 0.0M |
| 2025-05-08 | 25.79 | 25.97 | 25.60 | 25.74 | 0.0M |
| 2025-05-07 | 25.82 | 25.90 | 25.35 | 25.50 | 0.0M |
| 2025-05-06 | 24.97 | 26.00 | 24.97 | 25.38 | 0.1M |
| 2025-05-05 | 25.20 | 25.44 | 24.94 | 25.04 | 0.0M |
| 2025-05-02 | 24.86 | 24.96 | 24.69 | 24.86 | 0.0M |
| 2025-04-30 | 24.44 | 24.79 | 24.26 | 24.57 | 0.0M |
| 2025-04-29 | 24.57 | 24.57 | 24.23 | 24.23 | 0.0M |
| 2025-04-28 | 24.60 | 24.90 | 24.39 | 24.40 | 0.0M |
| 2025-04-25 | 24.32 | 24.48 | 24.18 | 24.18 | 0.0M |
| 2025-04-24 | 24.54 | 24.80 | 24.50 | 24.60 | 0.0M |
| 2025-04-23 | 24.88 | 25.00 | 24.45 | 24.45 | 0.0M |
| 2025-04-22 | 24.41 | 24.63 | 24.15 | 24.63 | 0.0M |
| 2025-04-17 | 24.04 | 24.21 | 23.99 | 24.17 | 0.0M |
| 2025-04-16 | 24.00 | 24.27 | 23.93 | 24.17 | 0.0M |
| 2025-04-15 | 24.27 | 24.27 | 23.85 | 23.95 | 0.0M |
| 2025-04-14 | 24.40 | 24.59 | 24.32 | 24.54 | 0.0M |
| 2025-04-11 | 23.97 | 23.97 | 23.49 | 23.72 | 0.0M |
| 2025-04-10 | 24.73 | 25.00 | 23.86 | 23.86 | 0.0M |
| 2025-04-09 | 23.37 | 23.73 | 23.32 | 23.42 | 0.1M |
| 2025-04-08 | 23.25 | 24.07 | 23.25 | 23.95 | 0.0M |
| 2025-04-07 | 22.77 | 23.97 | 22.56 | 23.40 | 0.0M |
| 2025-04-04 | 24.47 | 24.58 | 23.52 | 23.86 | 0.1M |
| 2025-04-03 | 25.18 | 25.35 | 24.00 | 24.18 | 0.0M |
| 2025-04-02 | 24.30 | 24.78 | 24.26 | 24.57 | 0.0M |
| 2025-04-01 | 24.36 | 24.47 | 24.13 | 24.36 | 0.0M |
| 2025-03-31 | 24.09 | 24.29 | 23.91 | 24.20 | 0.1M |
| 2025-03-28 | 24.34 | 24.63 | 24.32 | 24.54 | 0.0M |
| 2025-03-27 | 24.69 | 24.76 | 24.31 | 24.39 | 0.0M |
| 2025-03-26 | 24.46 | 24.59 | 24.22 | 24.52 | 0.0M |
| 2025-03-25 | 24.80 | 24.90 | 24.42 | 24.46 | 0.0M |
| 2025-03-24 | 24.89 | 25.02 | 24.54 | 24.72 | 0.0M |
| 2025-03-21 | 24.84 | 24.94 | 24.53 | 24.75 | 0.0M |
| 2025-03-20 | 24.77 | 24.90 | 24.59 | 24.85 | 0.0M |
| 2025-03-19 | 24.75 | 24.78 | 24.33 | 24.44 | 0.0M |
| 2025-03-18 | 25.02 | 25.09 | 24.80 | 24.88 | 0.0M |
| 2025-03-17 | 24.73 | 24.99 | 24.55 | 24.94 | 0.0M |
| 2025-03-14 | 24.96 | 24.96 | 24.55 | 24.70 | 0.0M |
| 2025-03-13 | 24.91 | 25.15 | 24.55 | 24.89 | 0.0M |
| 2025-03-12 | 25.45 | 25.70 | 24.89 | 24.96 | 0.0M |
| 2025-03-11 | 26.13 | 26.35 | 25.17 | 25.28 | 0.0M |
| 2025-03-10 | 26.02 | 26.30 | 25.54 | 26.11 | 0.0M |
| 2025-03-07 | 26.22 | 26.26 | 25.60 | 26.01 | 0.0M |
| 2025-03-06 | 26.14 | 26.40 | 25.60 | 26.40 | 0.0M |
| 2025-03-05 | 25.76 | 26.69 | 25.76 | 26.33 | 0.0M |
| 2025-03-04 | 25.99 | 26.20 | 25.81 | 25.93 | 0.0M |
| 2025-03-03 | 26.22 | 26.42 | 25.93 | 26.30 | 0.0M |
| 2025-02-28 | 25.79 | 26.33 | 25.71 | 26.19 | 0.0M |
| 2025-02-27 | 25.66 | 25.99 | 25.50 | 25.99 | 0.1M |
| 2025-02-26 | 26.31 | 26.62 | 26.26 | 26.45 | 0.0M |
| 2025-02-25 | 26.40 | 26.47 | 26.24 | 26.24 | 0.0M |
| 2025-02-24 | 26.56 | 26.58 | 26.11 | 26.54 | 0.0M |
| 2025-02-21 | 25.99 | 26.53 | 25.99 | 26.53 | 0.0M |
| 2025-02-20 | 25.86 | 25.93 | 25.40 | 25.66 | 0.0M |
| 2025-02-19 | 26.01 | 26.01 | 25.57 | 25.68 | 0.0M |
| 2025-02-18 | 26.03 | 26.03 | 25.51 | 25.91 | 0.0M |
| 2025-02-17 | 25.69 | 26.01 | 25.61 | 25.80 | 0.0M |
| 2025-02-14 | 26.19 | 26.19 | 25.78 | 25.81 | 0.0M |
| 2025-02-13 | 25.80 | 26.72 | 25.75 | 26.31 | 0.1M |
| 2025-02-12 | 26.36 | 26.36 | 25.57 | 25.69 | 0.1M |
| 2025-02-11 | 26.43 | 26.43 | 25.99 | 26.14 | 0.1M |
| 2025-02-10 | 26.81 | 26.83 | 26.37 | 26.44 | 0.0M |
| 2025-02-07 | 26.99 | 27.14 | 26.68 | 26.70 | 0.1M |
| 2025-02-06 | 26.90 | 27.43 | 26.89 | 27.11 | 0.0M |
| 2025-02-05 | 28.05 | 28.14 | 26.89 | 26.98 | 0.1M |
| 2025-02-04 | 27.96 | 28.40 | 27.25 | 28.14 | 0.0M |
| 2025-02-03 | 28.35 | 28.65 | 28.12 | 28.64 | 0.0M |
| 2025-01-31 | 29.09 | 29.37 | 28.81 | 29.01 | 0.0M |
| 2025-01-30 | 28.96 | 29.38 | 28.92 | 29.11 | 0.0M |
| 2025-01-29 | 29.33 | 29.56 | 29.07 | 29.12 | 0.0M |
| 2025-01-28 | 29.94 | 30.20 | 29.80 | 29.80 | 0.0M |
| 2025-01-27 | 29.48 | 29.73 | 29.38 | 29.73 | 0.0M |
| 2025-01-24 | 28.81 | 29.79 | 28.81 | 29.72 | 0.0M |
| 2025-01-23 | 28.37 | 28.53 | 28.24 | 28.49 | 0.0M |
| 2025-01-22 | 28.73 | 28.89 | 28.23 | 28.39 | 0.0M |
| 2025-01-21 | 28.41 | 28.82 | 28.41 | 28.82 | 0.0M |
| 2025-01-20 | 28.91 | 28.91 | 28.50 | 28.77 | 0.0M |
| 2025-01-17 | 28.61 | 28.92 | 28.55 | 28.92 | 0.0M |
| 2025-01-16 | 28.46 | 28.53 | 28.01 | 28.26 | 0.0M |
| 2025-01-15 | 28.06 | 28.18 | 27.87 | 28.12 | 0.0M |
| 2025-01-14 | 28.67 | 28.70 | 27.71 | 27.78 | 0.0M |
| 2025-01-13 | 28.76 | 28.89 | 28.22 | 28.65 | 0.0M |
| 2025-01-10 | 30.28 | 30.33 | 29.15 | 29.15 | 0.0M |
| 2025-01-09 | 30.08 | 30.91 | 30.08 | 30.91 | 0.0M |
| 2025-01-08 | 30.26 | 30.52 | 30.05 | 30.34 | 0.0M |
| 2025-01-07 | 30.16 | 30.50 | 30.12 | 30.27 | 0.0M |
| 2025-01-06 | 29.38 | 30.33 | 29.28 | 30.23 | 0.0M |
| 2025-01-03 | 30.79 | 30.81 | 29.58 | 29.58 | 0.0M |
| 2025-01-02 | 30.68 | 30.81 | 30.46 | 30.81 | 0.0M |