75.18
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 77.80 | 78.70 | 77.71 | 78.62 | 384.3K |
| 09:35 | 78.58 | 79.00 | 78.36 | 78.50 | 167.2K |
| 09:40 | 78.57 | 79.02 | 78.37 | 78.42 | 205.5K |
| 09:45 | 78.39 | 78.42 | 78.14 | 78.19 | 156.3K |
| 09:50 | 78.18 | 78.34 | 77.39 | 77.45 | 192.1K |
| 09:55 | 77.41 | 77.74 | 77.27 | 77.63 | 218.1K |
| 10:00 | 77.53 | 78.10 | 77.35 | 77.68 | 119.9K |
| 10:05 | 77.59 | 78.05 | 77.51 | 77.99 | 99.3K |
| 10:10 | 77.99 | 77.99 | 77.00 | 77.07 | 176.7K |
| 10:15 | 77.19 | 77.30 | 76.71 | 76.76 | 225.4K |
| 10:20 | 76.78 | 76.90 | 76.50 | 76.50 | 183.9K |
| 10:25 | 76.70 | 76.90 | 76.36 | 76.38 | 150.5K |
| 10:30 | 76.46 | 77.08 | 76.46 | 76.90 | 140.3K |
| 10:35 | 76.85 | 76.92 | 76.35 | 76.82 | 58.5K |
| 10:40 | 76.76 | 76.88 | 76.53 | 76.87 | 64.9K |
| 10:45 | 76.88 | 77.18 | 76.88 | 77.12 | 69.8K |
| 10:50 | 77.12 | 77.35 | 77.00 | 77.18 | 62.2K |
| 10:55 | 77.17 | 77.31 | 77.00 | 77.29 | 30.2K |
| 11:00 | 77.29 | 77.60 | 77.24 | 77.56 | 62.4K |
| 11:05 | 77.55 | 77.66 | 77.31 | 77.38 | 69.7K |
| 11:10 | 77.31 | 77.33 | 77.13 | 77.30 | 32.7K |
| 11:15 | 77.24 | 77.26 | 76.31 | 76.38 | 185.7K |
| 11:20 | 76.32 | 76.62 | 76.30 | 76.44 | 164.7K |
| 11:25 | 76.41 | 76.50 | 76.32 | 76.45 | 44.6K |
| 13:00 | 76.45 | 76.53 | 76.33 | 76.33 | 128.5K |
| 13:05 | 76.33 | 76.64 | 76.33 | 76.62 | 53.6K |
| 13:10 | 76.62 | 76.96 | 76.51 | 76.96 | 75.1K |
| 13:15 | 76.96 | 77.00 | 76.74 | 76.75 | 57.6K |
| 13:20 | 76.89 | 76.99 | 76.76 | 76.84 | 22.3K |
| 13:25 | 76.82 | 76.91 | 76.66 | 76.85 | 51.4K |
| 13:30 | 76.87 | 76.88 | 76.40 | 76.53 | 66.6K |
| 13:35 | 76.40 | 76.43 | 76.27 | 76.32 | 62.2K |
| 13:40 | 76.29 | 76.50 | 76.16 | 76.27 | 111.6K |
| 13:45 | 76.27 | 76.53 | 76.15 | 76.52 | 81.5K |
| 13:50 | 76.51 | 76.53 | 76.20 | 76.22 | 75.0K |
| 13:55 | 76.22 | 76.25 | 75.87 | 75.90 | 205.8K |
| 14:00 | 75.90 | 76.20 | 75.90 | 76.18 | 47.9K |
| 14:05 | 76.20 | 76.20 | 75.94 | 76.20 | 69.8K |
| 14:10 | 76.16 | 76.16 | 75.88 | 75.88 | 44.0K |
| 14:15 | 75.87 | 76.16 | 75.81 | 76.00 | 72.5K |
| 14:20 | 75.90 | 76.03 | 75.70 | 75.79 | 72.8K |
| 14:25 | 75.77 | 75.78 | 75.53 | 75.69 | 84.8K |
| 14:30 | 75.70 | 75.74 | 75.26 | 75.30 | 221.6K |
| 14:35 | 75.30 | 75.37 | 75.10 | 75.19 | 161.6K |
| 14:40 | 75.18 | 75.37 | 75.18 | 75.37 | 138.2K |
| 14:45 | 75.36 | 75.66 | 75.33 | 75.36 | 119.0K |
| 14:50 | 75.36 | 75.36 | 75.20 | 75.21 | 132.1K |
| 14:55 | 75.22 | 75.27 | 75.20 | 75.27 | 52.7K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 77.80 | 79.02 | 75.10 | 75.18 | 5.5M |
| 2025-09-25 | 78.53 | 79.50 | 77.68 | 78.20 | 5.4M |
| 2025-09-24 | 75.89 | 79.94 | 75.64 | 78.72 | 6.5M |
| 2025-09-23 | 78.94 | 79.98 | 74.35 | 76.40 | 8.2M |
| 2025-09-22 | 78.24 | 79.77 | 77.61 | 78.58 | 5.4M |
| 2025-09-19 | 80.28 | 80.85 | 76.76 | 77.46 | 6.4M |
| 2025-09-18 | 78.58 | 82.89 | 78.56 | 80.14 | 11.2M |
| 2025-09-17 | 76.60 | 79.20 | 76.00 | 78.97 | 7.9M |
| 2025-09-16 | 75.00 | 76.19 | 74.50 | 75.80 | 5.6M |
| 2025-09-15 | 78.01 | 78.90 | 75.16 | 75.16 | 6.6M |
| 2025-09-12 | 76.34 | 78.17 | 75.89 | 75.99 | 6.3M |
| 2025-09-11 | 73.16 | 76.70 | 72.42 | 75.96 | 6.8M |
| 2025-09-10 | 73.20 | 74.65 | 72.90 | 73.42 | 3.6M |
| 2025-09-09 | 74.87 | 75.13 | 72.45 | 73.18 | 4.5M |
| 2025-09-08 | 74.79 | 75.85 | 73.56 | 74.70 | 5.7M |
| 2025-09-05 | 71.85 | 73.97 | 70.83 | 73.56 | 6.5M |
| 2025-09-04 | 77.90 | 80.00 | 70.30 | 71.86 | 10.5M |
| 2025-09-03 | 77.89 | 78.66 | 75.34 | 76.15 | 7.1M |
| 2025-09-02 | 80.75 | 81.97 | 76.90 | 77.26 | 9.8M |
| 2025-09-01 | 81.00 | 83.53 | 79.52 | 81.50 | 9.8M |
| 2025-08-29 | 81.14 | 82.54 | 80.08 | 80.61 | 9.5M |
| 2025-08-28 | 78.88 | 80.97 | 77.30 | 80.90 | 10.8M |
| 2025-08-27 | 80.03 | 82.82 | 78.68 | 79.18 | 13.6M |
| 2025-08-26 | 82.55 | 82.55 | 80.51 | 81.27 | 6.6M |
| 2025-08-25 | 81.30 | 84.69 | 80.60 | 82.83 | 14.1M |
| 2025-08-22 | 79.01 | 82.20 | 78.90 | 80.95 | 12.5M |
| 2025-08-21 | 82.41 | 83.02 | 78.27 | 79.40 | 12.2M |
| 2025-08-20 | 78.76 | 83.50 | 78.00 | 83.01 | 16.4M |
| 2025-08-19 | 85.06 | 85.06 | 78.80 | 79.65 | 20.3M |
| 2025-08-18 | 77.42 | 88.95 | 75.21 | 87.00 | 20.9M |
| 2025-08-15 | 67.52 | 76.87 | 67.06 | 75.60 | 15.3M |
| 2025-08-14 | 68.82 | 69.85 | 66.90 | 67.26 | 7.4M |
| 2025-08-13 | 65.89 | 69.63 | 65.50 | 68.82 | 12.2M |
| 2025-08-12 | 65.76 | 66.37 | 64.61 | 65.95 | 6.2M |
| 2025-08-11 | 64.32 | 66.88 | 64.30 | 65.73 | 6.2M |
| 2025-08-08 | 65.77 | 65.78 | 64.28 | 64.43 | 4.6M |
| 2025-08-07 | 66.40 | 66.94 | 65.12 | 65.79 | 4.9M |
| 2025-08-06 | 65.87 | 66.88 | 64.96 | 66.87 | 6.5M |
| 2025-08-05 | 63.91 | 66.51 | 63.90 | 66.15 | 8.8M |
| 2025-08-04 | 64.70 | 65.07 | 63.63 | 63.90 | 4.5M |
| 2025-08-01 | 64.35 | 64.77 | 62.31 | 64.70 | 6.6M |
| 2025-07-31 | 63.80 | 65.90 | 63.80 | 64.30 | 6.2M |
| 2025-07-30 | 64.62 | 65.40 | 63.91 | 64.03 | 4.4M |
| 2025-07-29 | 65.22 | 65.50 | 64.23 | 64.53 | 4.4M |
| 2025-07-28 | 65.48 | 66.19 | 64.83 | 65.21 | 5.6M |
| 2025-07-25 | 64.49 | 65.05 | 63.67 | 64.96 | 4.7M |
| 2025-07-24 | 64.53 | 65.12 | 64.11 | 64.48 | 4.5M |
| 2025-07-23 | 64.27 | 64.78 | 63.28 | 64.55 | 4.7M |
| 2025-07-22 | 64.06 | 64.91 | 63.77 | 64.25 | 4.4M |
| 2025-07-21 | 64.88 | 65.10 | 63.68 | 64.07 | 5.2M |
| 2025-07-18 | 65.50 | 65.88 | 64.66 | 64.69 | 5.3M |
| 2025-07-17 | 65.88 | 66.47 | 64.80 | 65.46 | 6.1M |
| 2025-07-16 | 66.33 | 67.12 | 65.51 | 66.00 | 5.5M |
| 2025-07-15 | 64.65 | 66.88 | 64.42 | 66.59 | 9.3M |
| 2025-07-14 | 64.00 | 64.62 | 63.00 | 64.28 | 5.1M |
| 2025-07-11 | 64.90 | 64.95 | 63.88 | 63.90 | 7.0M |
| 2025-07-10 | 64.68 | 65.39 | 64.07 | 65.07 | 3.7M |
| 2025-07-09 | 65.44 | 66.78 | 64.55 | 64.78 | 5.2M |
| 2025-07-08 | 66.21 | 68.16 | 65.31 | 65.65 | 8.4M |
| 2025-07-07 | 70.00 | 70.21 | 66.39 | 66.58 | 8.2M |
| 2025-07-04 | 66.06 | 67.08 | 65.17 | 66.40 | 3.3M |
| 2025-07-03 | 66.86 | 67.59 | 65.88 | 66.06 | 4.0M |
| 2025-07-02 | 67.68 | 67.97 | 66.50 | 66.96 | 3.4M |
| 2025-07-01 | 67.01 | 68.24 | 66.50 | 67.95 | 4.3M |
| 2025-06-30 | 65.77 | 68.33 | 65.66 | 67.20 | 5.6M |
| 2025-06-27 | 64.03 | 66.23 | 64.00 | 65.39 | 4.9M |
| 2025-06-26 | 65.33 | 65.49 | 63.71 | 63.99 | 5.1M |
| 2025-06-25 | 64.60 | 66.39 | 64.10 | 65.32 | 6.3M |
| 2025-06-24 | 62.62 | 64.75 | 62.62 | 64.10 | 5.0M |
| 2025-06-23 | 61.80 | 63.32 | 61.70 | 62.51 | 3.3M |
| 2025-06-20 | 62.90 | 63.89 | 62.23 | 62.23 | 3.5M |
| 2025-06-19 | 64.16 | 64.71 | 62.79 | 63.12 | 4.3M |
| 2025-06-18 | 63.00 | 64.87 | 62.92 | 64.24 | 3.7M |
| 2025-06-17 | 65.60 | 66.22 | 63.03 | 63.22 | 5.9M |
| 2025-06-16 | 65.55 | 66.28 | 64.76 | 65.08 | 5.3M |
| 2025-06-13 | 67.80 | 67.97 | 64.72 | 65.82 | 13.9M |
| 2025-06-12 | 68.01 | 69.30 | 67.50 | 67.86 | 5.1M |
| 2025-06-11 | 68.30 | 69.20 | 67.76 | 68.61 | 3.6M |
| 2025-06-10 | 69.99 | 70.48 | 68.02 | 68.92 | 4.6M |
| 2025-06-09 | 68.15 | 71.06 | 67.50 | 70.10 | 6.5M |
| 2025-06-06 | 70.82 | 71.68 | 69.82 | 70.50 | 4.8M |
| 2025-06-05 | 69.95 | 71.10 | 69.45 | 70.90 | 4.3M |
| 2025-06-04 | 69.60 | 70.07 | 69.01 | 69.79 | 3.2M |
| 2025-06-03 | 66.98 | 71.15 | 66.66 | 69.78 | 8.1M |
| 2025-05-30 | 67.80 | 67.93 | 66.20 | 67.12 | 4.4M |
| 2025-05-29 | 63.60 | 67.50 | 63.56 | 67.15 | 7.6M |
| 2025-05-28 | 62.98 | 63.70 | 62.10 | 63.60 | 3.3M |
| 2025-05-27 | 61.00 | 63.38 | 60.93 | 62.70 | 5.8M |
| 2025-05-26 | 61.59 | 62.20 | 60.90 | 61.25 | 6.4M |
| 2025-05-23 | 63.50 | 64.30 | 62.00 | 62.17 | 4.1M |
| 2025-05-22 | 63.57 | 65.58 | 63.15 | 63.42 | 3.9M |
| 2025-05-21 | 63.88 | 64.58 | 63.40 | 63.57 | 2.7M |
| 2025-05-20 | 64.25 | 64.80 | 62.85 | 64.38 | 4.0M |
| 2025-05-19 | 63.92 | 64.47 | 63.15 | 64.39 | 2.6M |
| 2025-05-16 | 64.80 | 64.86 | 63.91 | 64.04 | 2.8M |
| 2025-05-15 | 65.12 | 65.20 | 64.10 | 64.34 | 2.7M |
| 2025-05-14 | 65.93 | 66.59 | 64.81 | 65.23 | 3.8M |
| 2025-05-13 | 66.74 | 66.82 | 65.49 | 65.93 | 4.7M |
| 2025-05-12 | 63.60 | 68.63 | 63.60 | 66.51 | 9.3M |
| 2025-05-09 | 65.00 | 65.63 | 62.90 | 62.90 | 6.6M |
| 2025-05-08 | 65.34 | 65.82 | 64.60 | 64.89 | 5.3M |
| 2025-05-07 | 68.15 | 69.26 | 64.99 | 65.67 | 8.0M |
| 2025-05-06 | 67.07 | 67.86 | 66.02 | 67.74 | 6.7M |
| 2025-04-30 | 66.90 | 68.29 | 66.66 | 66.84 | 5.0M |
| 2025-04-29 | 67.58 | 68.90 | 66.71 | 66.90 | 4.6M |
| 2025-04-28 | 66.89 | 68.52 | 66.30 | 67.70 | 8.1M |
| 2025-04-25 | 64.86 | 65.00 | 63.55 | 64.48 | 3.2M |
| 2025-04-24 | 65.45 | 66.26 | 63.60 | 64.45 | 3.8M |
| 2025-04-23 | 64.77 | 67.10 | 64.77 | 65.40 | 6.4M |
| 2025-04-22 | 64.50 | 65.89 | 63.53 | 64.40 | 5.5M |
| 2025-04-21 | 62.98 | 65.55 | 62.44 | 65.07 | 5.7M |
| 2025-04-18 | 63.16 | 64.19 | 62.28 | 62.90 | 4.0M |
| 2025-04-17 | 63.49 | 65.37 | 63.00 | 63.09 | 4.8M |
| 2025-04-16 | 64.62 | 64.86 | 62.30 | 63.65 | 5.1M |
| 2025-04-15 | 64.83 | 65.80 | 63.70 | 64.70 | 5.2M |
| 2025-04-14 | 66.33 | 66.85 | 64.25 | 64.83 | 7.9M |
| 2025-04-11 | 61.70 | 67.29 | 61.70 | 65.48 | 10.2M |
| 2025-04-10 | 59.11 | 63.71 | 58.23 | 62.38 | 13.1M |
| 2025-04-09 | 53.86 | 60.98 | 53.00 | 58.46 | 12.3M |
| 2025-04-08 | 53.04 | 54.98 | 49.50 | 51.38 | 10.1M |
| 2025-04-07 | 56.59 | 59.01 | 51.15 | 52.47 | 10.2M |
| 2025-04-03 | 63.03 | 64.59 | 61.80 | 62.88 | 4.5M |
| 2025-04-02 | 60.62 | 65.16 | 60.62 | 63.55 | 6.2M |
| 2025-04-01 | 61.18 | 62.13 | 60.68 | 60.70 | 2.8M |
| 2025-03-31 | 60.21 | 61.50 | 59.25 | 61.00 | 4.1M |
| 2025-03-28 | 62.63 | 63.39 | 60.27 | 60.70 | 5.2M |
| 2025-03-27 | 61.15 | 63.50 | 60.56 | 62.68 | 7.3M |
| 2025-03-26 | 57.97 | 61.30 | 57.97 | 61.00 | 6.5M |
| 2025-03-25 | 58.80 | 60.17 | 57.97 | 58.00 | 4.8M |
| 2025-03-24 | 58.20 | 59.64 | 57.38 | 58.80 | 4.7M |
| 2025-03-21 | 59.50 | 60.44 | 57.85 | 58.20 | 5.5M |
| 2025-03-20 | 60.10 | 61.69 | 59.46 | 60.10 | 4.6M |
| 2025-03-19 | 60.88 | 61.35 | 59.69 | 60.20 | 4.7M |
| 2025-03-18 | 62.38 | 62.69 | 60.73 | 60.90 | 7.1M |
| 2025-03-17 | 63.58 | 63.58 | 60.75 | 62.79 | 5.2M |
| 2025-03-14 | 62.00 | 64.08 | 61.56 | 63.59 | 4.1M |
| 2025-03-13 | 65.60 | 65.66 | 61.61 | 61.90 | 7.4M |
| 2025-03-12 | 67.32 | 67.66 | 65.64 | 65.69 | 4.3M |
| 2025-03-11 | 66.66 | 68.54 | 66.00 | 66.99 | 5.0M |
| 2025-03-10 | 67.07 | 69.20 | 66.50 | 68.41 | 5.4M |
| 2025-03-07 | 65.14 | 68.88 | 64.64 | 67.40 | 7.5M |
| 2025-03-06 | 66.00 | 67.29 | 65.26 | 65.55 | 5.7M |
| 2025-03-05 | 63.46 | 65.46 | 63.24 | 65.02 | 5.7M |
| 2025-03-04 | 60.48 | 65.12 | 60.02 | 63.90 | 7.7M |
| 2025-03-03 | 61.62 | 62.40 | 60.02 | 60.80 | 6.4M |
| 2025-02-28 | 66.67 | 66.80 | 60.55 | 60.68 | 10.4M |
| 2025-02-27 | 68.50 | 70.00 | 64.88 | 66.80 | 10.2M |
| 2025-02-26 | 69.00 | 70.38 | 68.03 | 69.10 | 8.8M |
| 2025-02-25 | 67.32 | 70.56 | 66.89 | 68.80 | 10.2M |
| 2025-02-24 | 66.05 | 73.17 | 65.18 | 70.08 | 16.5M |
| 2025-02-21 | 61.20 | 65.13 | 60.76 | 63.88 | 10.0M |
| 2025-02-20 | 60.12 | 61.68 | 59.55 | 61.10 | 6.9M |
| 2025-02-19 | 56.74 | 60.15 | 56.74 | 59.96 | 7.4M |
| 2025-02-18 | 58.68 | 59.20 | 56.52 | 56.99 | 5.6M |
| 2025-02-17 | 58.35 | 59.49 | 57.80 | 58.75 | 5.5M |
| 2025-02-14 | 59.60 | 60.20 | 57.86 | 58.35 | 7.2M |
| 2025-02-13 | 60.30 | 61.30 | 58.46 | 59.85 | 7.8M |
| 2025-02-12 | 59.00 | 60.72 | 57.05 | 60.30 | 9.1M |
| 2025-02-11 | 58.20 | 59.79 | 58.06 | 59.20 | 6.3M |
| 2025-02-10 | 59.80 | 60.50 | 57.81 | 59.00 | 8.9M |
| 2025-02-07 | 59.33 | 63.49 | 59.00 | 60.12 | 11.2M |
| 2025-02-06 | 57.00 | 61.20 | 56.90 | 59.72 | 8.7M |
| 2025-02-05 | 56.00 | 59.00 | 55.01 | 57.72 | 8.7M |
| 2025-01-27 | 55.90 | 56.22 | 54.36 | 54.98 | 4.9M |
| 2025-01-24 | 54.00 | 56.66 | 53.99 | 55.80 | 6.6M |
| 2025-01-23 | 53.90 | 56.58 | 53.66 | 54.19 | 7.4M |
| 2025-01-22 | 54.90 | 55.29 | 53.20 | 53.81 | 4.6M |
| 2025-01-21 | 53.54 | 55.13 | 52.50 | 54.72 | 6.7M |
| 2025-01-20 | 55.01 | 56.00 | 52.79 | 53.02 | 7.1M |
| 2025-01-17 | 51.24 | 52.83 | 50.91 | 52.13 | 3.9M |
| 2025-01-16 | 52.88 | 53.13 | 50.84 | 51.24 | 4.5M |
| 2025-01-15 | 52.45 | 52.85 | 51.51 | 52.30 | 3.6M |
| 2025-01-14 | 49.19 | 52.30 | 48.84 | 52.27 | 5.7M |
| 2025-01-13 | 47.50 | 49.68 | 47.10 | 49.20 | 3.4M |
| 2025-01-10 | 49.16 | 51.10 | 48.60 | 48.67 | 5.0M |
| 2025-01-09 | 47.60 | 50.19 | 47.38 | 49.20 | 5.6M |
| 2025-01-08 | 48.33 | 48.64 | 46.00 | 48.00 | 4.9M |
| 2025-01-07 | 46.03 | 48.69 | 46.03 | 48.33 | 4.1M |
| 2025-01-06 | 46.74 | 47.48 | 45.57 | 45.85 | 3.1M |
| 2025-01-03 | 47.58 | 48.36 | 46.11 | 46.78 | 4.7M |
| 2025-01-02 | 50.30 | 50.49 | 46.80 | 47.34 | 6.4M |