28.81
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 30.00 | 30.28 | 29.50 | 29.51 | 391.9K |
| 09:35 | 29.53 | 29.75 | 29.52 | 29.52 | 138.2K |
| 09:40 | 29.46 | 29.48 | 29.13 | 29.16 | 210.2K |
| 09:45 | 29.15 | 29.22 | 29.02 | 29.05 | 119.7K |
| 09:50 | 29.05 | 29.06 | 28.70 | 28.73 | 329.5K |
| 09:55 | 28.73 | 28.98 | 28.55 | 28.94 | 210.6K |
| 10:00 | 28.92 | 28.93 | 28.70 | 28.85 | 144.4K |
| 10:05 | 28.85 | 28.85 | 28.67 | 28.84 | 156.6K |
| 10:10 | 28.84 | 29.20 | 28.82 | 28.82 | 192.3K |
| 10:15 | 28.82 | 29.05 | 28.82 | 28.92 | 134.5K |
| 10:20 | 28.93 | 28.99 | 28.82 | 28.89 | 114.9K |
| 10:25 | 28.95 | 29.00 | 28.90 | 28.95 | 48.7K |
| 10:30 | 28.95 | 29.10 | 28.95 | 29.10 | 55.8K |
| 10:35 | 29.07 | 29.11 | 28.95 | 29.09 | 88.1K |
| 10:40 | 29.09 | 29.09 | 28.95 | 28.95 | 36.5K |
| 10:45 | 28.95 | 29.08 | 28.95 | 29.06 | 60.5K |
| 10:50 | 29.05 | 29.29 | 29.04 | 29.29 | 79.9K |
| 10:55 | 29.40 | 29.62 | 29.23 | 29.46 | 81.0K |
| 11:00 | 29.45 | 29.45 | 29.26 | 29.27 | 54.6K |
| 11:05 | 29.29 | 29.31 | 29.20 | 29.23 | 66.9K |
| 11:10 | 29.23 | 29.24 | 29.10 | 29.12 | 30.9K |
| 11:15 | 29.13 | 29.17 | 29.08 | 29.10 | 33.2K |
| 11:20 | 29.08 | 29.17 | 29.08 | 29.12 | 33.8K |
| 11:25 | 29.09 | 29.14 | 29.08 | 29.13 | 25.9K |
| 13:00 | 29.13 | 29.17 | 28.97 | 29.10 | 94.1K |
| 13:05 | 29.13 | 29.14 | 29.05 | 29.11 | 27.8K |
| 13:10 | 29.12 | 29.12 | 29.01 | 29.02 | 27.6K |
| 13:15 | 29.07 | 29.12 | 29.04 | 29.06 | 47.4K |
| 13:20 | 29.07 | 29.11 | 29.04 | 29.04 | 25.5K |
| 13:25 | 29.05 | 29.08 | 29.01 | 29.01 | 46.3K |
| 13:30 | 29.02 | 29.03 | 28.91 | 28.96 | 66.5K |
| 13:35 | 28.95 | 28.95 | 28.83 | 28.85 | 97.6K |
| 13:40 | 28.86 | 28.88 | 28.81 | 28.81 | 57.1K |
| 13:45 | 28.83 | 28.96 | 28.82 | 28.92 | 43.8K |
| 13:50 | 28.93 | 28.93 | 28.76 | 28.80 | 112.2K |
| 13:55 | 28.80 | 28.82 | 28.76 | 28.77 | 45.8K |
| 14:00 | 28.77 | 28.82 | 28.76 | 28.82 | 47.2K |
| 14:05 | 28.84 | 28.92 | 28.79 | 28.86 | 57.7K |
| 14:10 | 28.85 | 28.85 | 28.75 | 28.75 | 49.7K |
| 14:15 | 28.76 | 28.79 | 28.72 | 28.75 | 81.5K |
| 14:20 | 28.75 | 28.77 | 28.71 | 28.77 | 90.7K |
| 14:25 | 28.76 | 28.79 | 28.67 | 28.70 | 78.0K |
| 14:30 | 28.70 | 28.81 | 28.68 | 28.70 | 73.0K |
| 14:35 | 28.73 | 28.78 | 28.68 | 28.71 | 60.3K |
| 14:40 | 28.72 | 28.77 | 28.71 | 28.77 | 68.0K |
| 14:45 | 28.75 | 28.81 | 28.70 | 28.70 | 88.5K |
| 14:50 | 28.71 | 28.96 | 28.71 | 28.80 | 239.6K |
| 14:55 | 28.78 | 28.83 | 28.78 | 28.81 | 88.0K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 29.99 | 30.37 | 28.55 | 28.81 | 4.6M |
| 2025-09-25 | 29.89 | 30.57 | 29.56 | 30.20 | 7.5M |
| 2025-09-24 | 28.50 | 30.77 | 28.05 | 30.25 | 12.0M |
| 2025-09-23 | 25.96 | 28.51 | 25.96 | 28.51 | 11.0M |
| 2025-09-22 | 26.42 | 26.75 | 25.73 | 25.92 | 2.0M |
| 2025-09-19 | 26.31 | 26.72 | 26.06 | 26.41 | 1.5M |
| 2025-09-18 | 26.49 | 27.51 | 26.27 | 26.64 | 3.7M |
| 2025-09-17 | 26.30 | 27.37 | 26.11 | 26.46 | 2.3M |
| 2025-09-16 | 26.49 | 26.99 | 26.16 | 26.60 | 1.9M |
| 2025-09-15 | 26.96 | 27.40 | 26.32 | 26.39 | 1.9M |
| 2025-09-12 | 27.68 | 27.77 | 26.80 | 27.06 | 2.4M |
| 2025-09-11 | 26.52 | 27.93 | 25.90 | 27.79 | 3.8M |
| 2025-09-10 | 26.60 | 27.15 | 26.31 | 26.52 | 1.8M |
| 2025-09-09 | 27.75 | 27.75 | 26.60 | 26.76 | 2.3M |
| 2025-09-08 | 27.61 | 27.79 | 27.12 | 27.62 | 2.5M |
| 2025-09-05 | 26.67 | 27.86 | 26.14 | 27.69 | 3.4M |
| 2025-09-04 | 27.39 | 27.71 | 25.80 | 26.34 | 4.4M |
| 2025-09-03 | 27.73 | 28.25 | 26.91 | 27.40 | 5.0M |
| 2025-09-02 | 28.51 | 29.08 | 27.40 | 27.74 | 11.0M |
| 2025-09-01 | 26.09 | 28.22 | 25.65 | 28.22 | 5.0M |
| 2025-08-29 | 25.30 | 26.30 | 24.87 | 25.65 | 3.6M |
| 2025-08-28 | 24.36 | 25.85 | 24.36 | 25.29 | 3.0M |
| 2025-08-27 | 26.10 | 26.41 | 25.15 | 25.17 | 3.7M |
| 2025-08-26 | 26.69 | 27.34 | 26.10 | 26.30 | 3.1M |
| 2025-08-25 | 26.68 | 27.56 | 26.02 | 26.82 | 5.5M |
| 2025-08-22 | 26.81 | 27.79 | 26.26 | 26.93 | 6.9M |
| 2025-08-21 | 25.71 | 26.32 | 25.20 | 25.26 | 3.2M |
| 2025-08-20 | 24.24 | 26.00 | 24.20 | 26.00 | 5.1M |
| 2025-08-19 | 26.26 | 26.26 | 24.18 | 24.54 | 6.5M |
| 2025-08-18 | 26.50 | 27.00 | 26.03 | 26.40 | 3.2M |
| 2025-08-15 | 25.96 | 26.75 | 25.71 | 26.50 | 2.5M |
| 2025-08-14 | 25.38 | 27.08 | 25.10 | 25.95 | 4.8M |
| 2025-08-13 | 25.20 | 25.97 | 24.92 | 25.30 | 3.1M |
| 2025-08-12 | 25.07 | 25.28 | 24.80 | 25.02 | 1.9M |
| 2025-08-11 | 24.50 | 25.30 | 24.30 | 25.02 | 3.5M |
| 2025-08-08 | 24.33 | 24.80 | 24.21 | 24.55 | 2.8M |
| 2025-08-07 | 24.97 | 25.01 | 24.12 | 24.58 | 3.6M |
| 2025-08-06 | 24.51 | 25.24 | 24.46 | 24.98 | 3.9M |
| 2025-08-05 | 23.73 | 25.25 | 23.48 | 25.00 | 8.1M |
| 2025-08-04 | 22.49 | 23.98 | 22.23 | 23.72 | 7.1M |
| 2025-08-01 | 22.19 | 22.56 | 21.83 | 22.50 | 4.6M |
| 2025-07-31 | 21.33 | 22.59 | 21.14 | 22.24 | 6.2M |
| 2025-07-30 | 21.25 | 21.40 | 20.92 | 21.31 | 2.4M |
| 2025-07-29 | 21.39 | 21.79 | 21.08 | 21.37 | 2.9M |
| 2025-07-28 | 20.78 | 21.71 | 20.78 | 21.39 | 3.4M |
| 2025-07-25 | 20.95 | 21.29 | 20.77 | 20.84 | 2.5M |
| 2025-07-24 | 21.29 | 21.90 | 20.78 | 21.04 | 5.2M |
| 2025-07-23 | 20.71 | 21.54 | 20.59 | 21.39 | 4.6M |
| 2025-07-22 | 21.13 | 21.50 | 20.87 | 20.98 | 4.0M |
| 2025-07-21 | 20.70 | 21.29 | 20.32 | 21.10 | 5.5M |
| 2025-07-18 | 21.08 | 21.13 | 20.44 | 20.70 | 4.0M |
| 2025-07-17 | 21.23 | 21.40 | 20.88 | 21.13 | 5.4M |
| 2025-07-16 | 20.15 | 22.12 | 20.15 | 21.36 | 8.1M |
| 2025-07-15 | 20.24 | 20.59 | 19.98 | 20.11 | 2.2M |
| 2025-07-14 | 20.10 | 21.00 | 20.01 | 20.35 | 4.4M |
| 2025-07-11 | 20.82 | 20.82 | 19.71 | 20.01 | 4.0M |
| 2025-07-10 | 20.50 | 20.83 | 20.32 | 20.62 | 2.1M |
| 2025-07-09 | 20.28 | 20.84 | 20.21 | 20.52 | 3.0M |
| 2025-07-08 | 19.85 | 20.34 | 19.71 | 20.28 | 2.5M |
| 2025-07-07 | 19.93 | 20.05 | 19.60 | 19.85 | 1.6M |
| 2025-07-04 | 20.20 | 20.38 | 19.92 | 19.98 | 2.3M |
| 2025-07-03 | 20.67 | 20.82 | 19.81 | 20.14 | 5.2M |
| 2025-07-02 | 20.50 | 20.82 | 20.44 | 20.69 | 2.4M |
| 2025-07-01 | 20.49 | 21.16 | 20.22 | 20.62 | 4.3M |
| 2025-06-30 | 21.25 | 21.55 | 20.17 | 20.83 | 9.9M |
| 2025-06-27 | 19.38 | 21.23 | 19.17 | 20.54 | 11.1M |
| 2025-06-26 | 19.28 | 19.49 | 19.09 | 19.30 | 2.9M |
| 2025-06-25 | 18.86 | 19.58 | 18.65 | 19.28 | 4.0M |
| 2025-06-24 | 18.18 | 18.69 | 18.14 | 18.69 | 1.4M |
| 2025-06-23 | 17.98 | 18.28 | 17.91 | 18.19 | 1.1M |
| 2025-06-20 | 18.46 | 18.70 | 18.22 | 18.23 | 1.0M |
| 2025-06-19 | 18.88 | 19.14 | 18.35 | 18.48 | 1.9M |
| 2025-06-18 | 18.91 | 19.06 | 18.56 | 18.88 | 1.7M |
| 2025-06-17 | 18.55 | 19.17 | 18.54 | 18.91 | 2.4M |
| 2025-06-16 | 18.13 | 18.95 | 18.12 | 18.55 | 1.7M |
| 2025-06-13 | 18.67 | 18.67 | 18.05 | 18.13 | 1.6M |
| 2025-06-12 | 18.68 | 18.80 | 18.45 | 18.74 | 1.3M |
| 2025-06-11 | 18.58 | 19.06 | 18.37 | 18.70 | 1.4M |
| 2025-06-10 | 18.63 | 18.78 | 18.17 | 18.57 | 1.6M |
| 2025-06-09 | 18.62 | 18.95 | 18.58 | 18.64 | 1.5M |
| 2025-06-06 | 18.78 | 18.78 | 18.43 | 18.62 | 1.3M |
| 2025-06-05 | 18.53 | 18.99 | 18.32 | 18.79 | 2.0M |
| 2025-06-04 | 18.28 | 18.59 | 18.20 | 18.58 | 1.5M |
| 2025-06-03 | 17.88 | 18.30 | 17.76 | 18.27 | 1.8M |
| 2025-05-30 | 18.43 | 18.53 | 17.91 | 17.97 | 2.2M |
| 2025-05-29 | 18.50 | 18.69 | 18.30 | 18.54 | 1.9M |
| 2025-05-28 | 18.20 | 18.55 | 18.20 | 18.50 | 1.7M |
| 2025-05-27 | 18.33 | 18.42 | 18.11 | 18.19 | 1.3M |
| 2025-05-26 | 18.35 | 18.35 | 18.06 | 18.34 | 1.1M |
| 2025-05-23 | 18.64 | 18.87 | 18.20 | 18.21 | 1.9M |
| 2025-05-22 | 19.08 | 19.09 | 18.50 | 18.57 | 1.8M |
| 2025-05-21 | 18.92 | 19.25 | 18.70 | 19.00 | 2.5M |
| 2025-05-20 | 18.99 | 19.22 | 18.84 | 19.04 | 2.2M |
| 2025-05-19 | 18.90 | 19.23 | 18.35 | 19.11 | 4.0M |
| 2025-05-16 | 18.70 | 19.11 | 18.55 | 18.96 | 2.7M |
| 2025-05-15 | 19.42 | 19.42 | 18.68 | 18.79 | 4.2M |
| 2025-05-14 | 19.39 | 19.77 | 19.23 | 19.32 | 5.6M |
| 2025-05-13 | 19.52 | 20.60 | 19.20 | 19.82 | 9.2M |
| 2025-05-12 | 19.50 | 19.80 | 19.00 | 19.32 | 10.4M |
| 2025-05-09 | 21.48 | 21.48 | 20.10 | 20.31 | 16.4M |
| 2025-05-08 | 17.76 | 19.53 | 17.76 | 19.53 | 2.8M |
| 2025-05-07 | 17.87 | 18.08 | 17.58 | 17.75 | 1.8M |
| 2025-05-06 | 17.69 | 17.79 | 17.36 | 17.75 | 1.4M |
| 2025-04-30 | 17.11 | 17.44 | 16.71 | 17.34 | 1.5M |
| 2025-04-29 | 17.06 | 17.19 | 16.56 | 16.92 | 1.6M |
| 2025-04-28 | 17.37 | 17.45 | 16.89 | 16.98 | 1.2M |
| 2025-04-25 | 17.08 | 17.35 | 16.90 | 17.23 | 1.6M |
| 2025-04-24 | 17.27 | 17.48 | 16.88 | 16.98 | 1.5M |
| 2025-04-23 | 16.74 | 17.37 | 16.74 | 17.28 | 2.5M |
| 2025-04-22 | 17.58 | 17.58 | 16.64 | 16.67 | 3.5M |
| 2025-04-21 | 16.70 | 17.63 | 16.62 | 17.59 | 2.0M |
| 2025-04-18 | 16.68 | 16.86 | 16.40 | 16.70 | 1.5M |
| 2025-04-17 | 16.66 | 17.00 | 16.60 | 16.60 | 1.7M |
| 2025-04-16 | 17.34 | 17.35 | 16.50 | 16.66 | 2.3M |
| 2025-04-15 | 17.20 | 17.67 | 17.20 | 17.35 | 1.6M |
| 2025-04-14 | 17.68 | 17.70 | 17.08 | 17.34 | 3.1M |
| 2025-04-11 | 17.30 | 17.48 | 16.78 | 17.22 | 4.0M |
| 2025-04-10 | 16.02 | 17.15 | 16.02 | 17.15 | 2.8M |
| 2025-04-09 | 14.48 | 15.78 | 13.76 | 15.59 | 6.8M |
| 2025-04-08 | 15.49 | 16.69 | 15.11 | 15.11 | 4.3M |
| 2025-04-07 | 17.00 | 17.99 | 16.79 | 16.79 | 2.1M |
| 2025-04-03 | 19.87 | 20.20 | 18.28 | 18.66 | 4.8M |
| 2025-04-02 | 19.91 | 20.35 | 19.78 | 20.22 | 1.1M |
| 2025-04-01 | 19.90 | 20.32 | 19.84 | 19.93 | 1.2M |
| 2025-03-31 | 20.05 | 20.19 | 19.20 | 19.82 | 1.6M |
| 2025-03-28 | 20.21 | 20.49 | 19.99 | 20.00 | 1.4M |
| 2025-03-27 | 19.75 | 20.19 | 19.40 | 20.00 | 1.7M |
| 2025-03-26 | 19.65 | 19.97 | 19.59 | 19.75 | 1.2M |
| 2025-03-25 | 20.23 | 20.52 | 19.62 | 19.65 | 2.3M |
| 2025-03-24 | 20.96 | 21.11 | 19.53 | 20.27 | 2.8M |
| 2025-03-21 | 21.80 | 21.97 | 21.00 | 21.06 | 2.5M |
| 2025-03-20 | 21.98 | 21.98 | 21.49 | 21.97 | 1.7M |
| 2025-03-19 | 22.34 | 22.55 | 21.86 | 21.97 | 2.3M |
| 2025-03-18 | 22.42 | 22.42 | 21.64 | 22.34 | 4.7M |
| 2025-03-17 | 21.37 | 23.00 | 20.88 | 22.61 | 5.7M |
| 2025-03-14 | 21.50 | 21.50 | 20.69 | 21.14 | 3.5M |
| 2025-03-13 | 21.97 | 22.31 | 20.77 | 21.14 | 4.0M |
| 2025-03-12 | 22.58 | 23.68 | 22.24 | 22.25 | 6.0M |
| 2025-03-11 | 22.00 | 22.18 | 21.71 | 22.15 | 2.0M |
| 2025-03-10 | 22.28 | 22.66 | 21.71 | 22.34 | 2.3M |
| 2025-03-07 | 22.41 | 22.68 | 21.91 | 22.21 | 4.0M |
| 2025-03-06 | 21.56 | 23.55 | 21.56 | 22.86 | 6.2M |
| 2025-03-05 | 21.23 | 21.61 | 20.88 | 21.44 | 3.8M |
| 2025-03-04 | 20.53 | 21.25 | 20.52 | 21.25 | 3.1M |
| 2025-03-03 | 21.00 | 21.86 | 20.70 | 20.90 | 5.4M |
| 2025-02-28 | 21.54 | 21.68 | 20.74 | 20.82 | 3.9M |
| 2025-02-27 | 22.51 | 22.55 | 21.26 | 21.70 | 5.2M |
| 2025-02-26 | 23.51 | 23.69 | 22.15 | 22.50 | 7.1M |
| 2025-02-25 | 23.23 | 23.87 | 22.77 | 23.22 | 5.7M |
| 2025-02-24 | 24.49 | 26.15 | 23.20 | 23.54 | 14.6M |
| 2025-02-21 | 22.00 | 23.86 | 22.00 | 23.86 | 6.6M |
| 2025-02-20 | 21.60 | 21.91 | 21.40 | 21.69 | 3.2M |
| 2025-02-19 | 21.77 | 21.88 | 21.40 | 21.71 | 4.8M |
| 2025-02-18 | 22.00 | 22.00 | 21.02 | 21.16 | 6.0M |
| 2025-02-17 | 19.76 | 21.33 | 19.35 | 21.33 | 5.0M |
| 2025-02-14 | 20.01 | 20.20 | 19.37 | 19.39 | 4.1M |
| 2025-02-13 | 20.02 | 20.89 | 19.96 | 20.12 | 5.2M |
| 2025-02-12 | 19.04 | 20.18 | 18.78 | 20.05 | 6.2M |
| 2025-02-11 | 19.28 | 19.50 | 18.89 | 18.95 | 3.9M |
| 2025-02-10 | 19.10 | 19.90 | 19.10 | 19.23 | 4.4M |
| 2025-02-07 | 18.60 | 19.46 | 18.38 | 19.05 | 5.4M |
| 2025-02-06 | 18.32 | 18.63 | 18.17 | 18.63 | 4.0M |
| 2025-02-05 | 19.00 | 19.05 | 17.97 | 18.33 | 6.3M |
| 2025-01-27 | 20.90 | 20.90 | 19.91 | 19.91 | 9.3M |
| 2025-01-24 | 20.00 | 22.12 | 20.00 | 22.12 | 12.2M |
| 2025-01-23 | 21.87 | 22.00 | 20.11 | 20.11 | 14.8M |
| 2025-01-22 | 19.26 | 20.90 | 19.22 | 20.90 | 13.3M |
| 2025-01-21 | 19.41 | 19.41 | 18.78 | 19.00 | 3.6M |
| 2025-01-20 | 19.15 | 19.87 | 19.06 | 19.38 | 5.6M |
| 2025-01-17 | 18.09 | 19.22 | 18.06 | 18.82 | 7.5M |
| 2025-01-16 | 17.60 | 18.28 | 17.60 | 18.06 | 3.7M |
| 2025-01-15 | 18.20 | 18.39 | 17.61 | 17.73 | 3.7M |
| 2025-01-14 | 17.22 | 18.59 | 17.22 | 18.41 | 5.8M |
| 2025-01-13 | 18.60 | 18.65 | 17.18 | 17.31 | 7.1M |
| 2025-01-10 | 19.00 | 19.50 | 18.48 | 18.69 | 6.2M |
| 2025-01-09 | 19.79 | 20.10 | 19.10 | 19.25 | 7.8M |
| 2025-01-08 | 20.01 | 21.36 | 18.80 | 20.00 | 13.6M |
| 2025-01-07 | 18.17 | 20.01 | 17.88 | 20.01 | 11.5M |
| 2025-01-06 | 17.39 | 18.50 | 16.96 | 18.19 | 7.1M |
| 2025-01-03 | 17.90 | 18.74 | 17.08 | 17.19 | 6.5M |
| 2025-01-02 | 17.73 | 18.47 | 17.52 | 17.96 | 8.1M |