| Tiempo |
Precio de Apertura |
Precio Máximo |
Precio Mínimo |
Precio de Cierre |
Volumen |
| 09:30 |
111.00 |
111.30 |
111.00 |
111.30 |
2.4K |
| 09:35 |
111.30 |
111.30 |
111.10 |
111.30 |
1.8K |
| 09:40 |
111.20 |
111.20 |
111.10 |
111.10 |
1.1K |
| 09:45 |
111.20 |
111.20 |
110.90 |
111.10 |
13.0K |
| 09:50 |
111.10 |
112.30 |
111.10 |
112.00 |
16.8K |
| 09:55 |
111.90 |
111.90 |
111.80 |
111.80 |
2.3K |
| 10:00 |
111.80 |
111.90 |
111.70 |
111.70 |
9.1K |
| 10:05 |
111.60 |
111.60 |
111.50 |
111.50 |
5.5K |
| 10:10 |
111.40 |
111.90 |
111.30 |
111.80 |
15.8K |
| 10:15 |
111.80 |
111.80 |
111.60 |
111.70 |
1.6K |
| 10:20 |
111.70 |
111.70 |
111.40 |
111.40 |
2.8K |
| 10:25 |
111.40 |
111.60 |
111.40 |
111.40 |
2.8K |
| 10:30 |
111.40 |
111.40 |
111.30 |
111.40 |
8.2K |
| 10:35 |
111.40 |
111.50 |
111.40 |
111.50 |
1.1K |
| 10:40 |
111.40 |
111.50 |
111.40 |
111.40 |
2.6K |
| 10:45 |
111.40 |
111.50 |
111.40 |
111.40 |
3.4K |
| 10:50 |
111.40 |
111.50 |
111.40 |
111.40 |
2.2K |
| 10:55 |
111.40 |
111.50 |
111.30 |
111.30 |
6.2K |
| 11:00 |
111.30 |
111.40 |
111.30 |
111.40 |
5.9K |
| 11:05 |
111.40 |
111.40 |
111.30 |
111.30 |
3.3K |
| 11:10 |
111.40 |
111.40 |
111.20 |
111.20 |
14.1K |
| 11:15 |
111.20 |
111.30 |
111.00 |
111.20 |
31.3K |
| 11:20 |
111.40 |
111.40 |
111.20 |
111.20 |
2.8K |
| 11:25 |
111.50 |
111.70 |
111.50 |
111.60 |
11.6K |
| 11:30 |
111.50 |
111.50 |
111.40 |
111.40 |
7.0K |
| 11:35 |
111.30 |
111.40 |
111.30 |
111.30 |
2.6K |
| 11:40 |
111.30 |
111.30 |
111.30 |
111.30 |
2.3K |
| 11:45 |
111.30 |
111.30 |
111.30 |
111.30 |
4.2K |
| 11:50 |
111.30 |
111.30 |
111.30 |
111.30 |
3.1K |
| 11:55 |
111.30 |
111.40 |
111.30 |
111.30 |
4.2K |
| 13:00 |
111.30 |
111.60 |
111.30 |
111.40 |
28.9K |
| 13:05 |
111.40 |
111.40 |
111.20 |
111.40 |
16.6K |
| 13:10 |
111.20 |
111.80 |
111.20 |
111.80 |
77.2K |
| 13:15 |
111.70 |
111.80 |
111.50 |
111.50 |
19.2K |
| 13:20 |
111.40 |
111.70 |
111.30 |
111.70 |
44.7K |
| 13:25 |
111.70 |
111.70 |
111.50 |
111.60 |
16.3K |
| 13:30 |
111.70 |
112.10 |
111.70 |
112.00 |
58.5K |
| 13:35 |
112.10 |
112.10 |
111.80 |
112.00 |
12.9K |
| 13:40 |
112.00 |
112.00 |
111.80 |
111.90 |
42.1K |
| 13:45 |
111.90 |
112.00 |
111.90 |
111.90 |
54.9K |
| 13:50 |
111.80 |
111.90 |
111.40 |
111.40 |
62.6K |
| 13:55 |
111.50 |
111.60 |
111.40 |
111.50 |
46.5K |
| 14:00 |
111.40 |
111.50 |
111.10 |
111.10 |
30.5K |
| 14:05 |
111.00 |
111.10 |
110.80 |
110.90 |
208.1K |
| 14:10 |
111.00 |
111.10 |
110.80 |
111.00 |
237.5K |
| 14:15 |
111.00 |
111.00 |
110.50 |
110.70 |
35.3K |
| 14:20 |
110.80 |
110.90 |
110.80 |
110.90 |
35.0K |
| 14:25 |
110.80 |
111.00 |
110.80 |
111.00 |
164.0K |
| 14:30 |
111.00 |
111.00 |
110.80 |
110.90 |
53.6K |
| 14:35 |
110.90 |
111.00 |
110.70 |
111.00 |
130.0K |
| 14:40 |
111.00 |
111.20 |
111.00 |
111.20 |
105.4K |
| 14:50 |
111.00 |
111.00 |
111.00 |
111.00 |
552.5K |
| 14:55 |
111.00 |
111.00 |
111.00 |
111.00 |
0.3K |
| Fecha |
Precio de Apertura |
Precio Máximo |
Precio Mínimo |
Precio de Cierre |
Volumen |
| 2025-09-26 |
110.70 |
112.50 |
109.80 |
112.00 |
1.0M |
| 2025-09-25 |
111.00 |
112.30 |
110.50 |
111.00 |
2.2M |
| 2025-09-24 |
111.30 |
112.90 |
109.50 |
110.50 |
1.3M |
| 2025-09-23 |
113.00 |
113.00 |
110.20 |
111.00 |
1.7M |
| 2025-09-22 |
114.50 |
114.60 |
112.10 |
113.00 |
1.1M |
| 2025-09-19 |
114.00 |
115.40 |
113.20 |
114.50 |
7.1M |
| 2025-09-18 |
111.50 |
114.50 |
109.10 |
114.00 |
2.9M |
| 2025-09-17 |
109.00 |
112.40 |
107.60 |
112.00 |
2.7M |
| 2025-09-16 |
103.10 |
109.90 |
103.10 |
109.70 |
5.4M |
| 2025-09-15 |
107.80 |
107.90 |
102.30 |
102.30 |
6.8M |
| 2025-09-12 |
107.90 |
108.70 |
107.30 |
108.00 |
2.5M |
| 2025-09-11 |
107.80 |
108.40 |
107.30 |
107.90 |
1.0M |
| 2025-09-10 |
107.30 |
108.70 |
107.20 |
107.80 |
3.3M |
| 2025-09-09 |
107.80 |
108.80 |
106.90 |
107.30 |
3.4M |
| 2025-09-08 |
111.80 |
112.70 |
106.90 |
107.00 |
3.9M |
| 2025-09-05 |
110.30 |
112.90 |
110.20 |
111.60 |
1.9M |
| 2025-09-04 |
110.30 |
111.00 |
110.00 |
110.20 |
5.3M |
| 2025-09-03 |
110.00 |
110.30 |
108.00 |
110.30 |
3.3M |
| 2025-09-02 |
113.00 |
114.00 |
108.40 |
110.80 |
2.7M |
| 2025-09-01 |
113.90 |
114.00 |
111.30 |
113.00 |
0.8M |
| 2025-08-29 |
112.50 |
113.30 |
111.50 |
113.00 |
2.4M |
| 2025-08-28 |
115.00 |
116.20 |
111.40 |
112.50 |
2.8M |
| 2025-08-27 |
112.50 |
116.30 |
111.50 |
115.60 |
2.5M |
| 2025-08-26 |
114.00 |
114.00 |
108.30 |
112.10 |
7.9M |
| 2025-08-22 |
113.40 |
114.80 |
112.40 |
114.30 |
2.9M |
| 2025-08-20 |
114.60 |
115.80 |
113.50 |
114.00 |
2.0M |
| 2025-08-19 |
116.20 |
116.40 |
113.30 |
114.50 |
2.8M |
| 2025-08-18 |
119.50 |
120.00 |
116.20 |
116.20 |
1.9M |
| 2025-08-15 |
118.00 |
119.00 |
116.00 |
118.50 |
3.2M |
| 2025-08-14 |
118.20 |
120.80 |
117.70 |
118.00 |
2.6M |
| 2025-08-13 |
117.50 |
118.50 |
117.20 |
118.00 |
13.0M |
| 2025-08-12 |
118.20 |
118.40 |
117.00 |
117.50 |
1.8M |
| 2025-08-11 |
121.00 |
121.70 |
117.50 |
117.50 |
1.9M |
| 2025-08-08 |
121.50 |
121.90 |
120.10 |
120.90 |
1.1M |
| 2025-08-07 |
121.50 |
122.70 |
119.10 |
122.70 |
1.6M |
| 2025-08-06 |
121.60 |
122.30 |
119.40 |
121.50 |
1.7M |
| 2025-08-05 |
124.70 |
124.70 |
121.20 |
121.50 |
0.9M |
| 2025-08-04 |
120.90 |
124.80 |
118.70 |
124.80 |
1.6M |
| 2025-08-01 |
118.70 |
120.60 |
118.70 |
120.50 |
1.8M |
| 2025-07-31 |
120.70 |
120.70 |
118.00 |
118.20 |
3.2M |
| 2025-07-30 |
121.50 |
122.00 |
120.20 |
120.70 |
1.6M |
| 2025-07-29 |
122.20 |
122.60 |
120.90 |
121.00 |
2.7M |
| 2025-07-28 |
122.80 |
123.70 |
120.20 |
122.00 |
2.2M |
| 2025-07-25 |
125.10 |
125.10 |
122.10 |
122.80 |
2.4M |
| 2025-07-24 |
125.50 |
126.80 |
124.60 |
125.00 |
1.8M |
| 2025-07-23 |
128.10 |
128.60 |
124.50 |
125.80 |
3.1M |
| 2025-07-22 |
126.00 |
128.10 |
125.60 |
127.80 |
3.0M |
| 2025-07-21 |
122.50 |
125.90 |
122.00 |
125.90 |
2.9M |
| 2025-07-18 |
119.80 |
122.80 |
119.40 |
122.00 |
2.0M |
| 2025-07-17 |
119.70 |
121.80 |
118.50 |
119.00 |
2.0M |
| 2025-07-16 |
122.20 |
123.00 |
118.50 |
119.70 |
4.1M |
| 2025-07-15 |
123.40 |
124.00 |
122.50 |
123.10 |
1.3M |
| 2025-07-14 |
123.00 |
124.20 |
121.90 |
123.40 |
2.2M |
| 2025-07-11 |
121.80 |
124.40 |
121.00 |
123.00 |
3.5M |
| 2025-07-10 |
123.00 |
124.00 |
120.00 |
120.00 |
7.4M |
| 2025-07-09 |
124.50 |
125.50 |
122.40 |
123.00 |
4.0M |
| 2025-07-08 |
127.00 |
127.50 |
124.20 |
124.50 |
4.4M |
| 2025-07-07 |
124.70 |
128.30 |
123.40 |
127.00 |
2.9M |
| 2025-07-04 |
127.30 |
127.50 |
124.00 |
124.70 |
3.5M |
| 2025-07-03 |
127.00 |
128.40 |
125.10 |
127.00 |
4.8M |
| 2025-07-02 |
130.40 |
130.40 |
126.80 |
127.70 |
4.3M |
| 2025-07-01 |
131.90 |
132.30 |
130.10 |
130.40 |
4.8M |
| 2025-06-30 |
133.40 |
134.00 |
130.00 |
130.00 |
3.6M |
| 2025-06-27 |
134.00 |
134.30 |
133.20 |
133.20 |
2.7M |
| 2025-06-26 |
134.60 |
134.90 |
132.80 |
134.20 |
2.2M |
| 2025-06-25 |
135.40 |
137.20 |
133.40 |
134.00 |
1.4M |
| 2025-06-24 |
133.20 |
136.70 |
133.20 |
136.30 |
2.1M |
| 2025-06-23 |
136.50 |
136.50 |
131.30 |
132.00 |
1.4M |
| 2025-06-20 |
137.90 |
138.50 |
136.00 |
136.90 |
6.7M |
| 2025-06-19 |
135.00 |
138.90 |
134.00 |
137.60 |
2.2M |
| 2025-06-18 |
137.70 |
138.80 |
134.30 |
135.50 |
1.8M |
| 2025-06-17 |
138.00 |
139.00 |
136.50 |
137.70 |
1.7M |
| 2025-06-16 |
138.70 |
140.00 |
137.80 |
137.80 |
1.8M |
| 2025-06-13 |
138.50 |
139.00 |
138.10 |
138.70 |
6.6M |
| 2025-06-11 |
138.00 |
139.20 |
138.00 |
138.50 |
3.8M |
| 2025-06-10 |
138.80 |
138.80 |
137.20 |
137.90 |
3.0M |
| 2025-06-09 |
139.20 |
139.60 |
136.30 |
139.60 |
1.6M |
| 2025-06-05 |
139.10 |
141.60 |
138.70 |
140.00 |
1.7M |
| 2025-06-04 |
139.60 |
142.00 |
138.30 |
140.00 |
2.2M |
| 2025-06-03 |
139.20 |
141.00 |
137.40 |
141.00 |
1.8M |
| 2025-06-02 |
138.40 |
141.00 |
138.40 |
139.80 |
2.5M |
| 2025-05-30 |
140.00 |
140.00 |
137.90 |
139.10 |
4.9M |
| 2025-05-29 |
139.90 |
139.90 |
137.90 |
138.00 |
1.3M |
| 2025-05-28 |
138.50 |
140.80 |
138.50 |
139.00 |
2.2M |
| 2025-05-27 |
137.70 |
139.40 |
137.70 |
138.10 |
1.4M |
| 2025-05-26 |
139.80 |
141.00 |
139.20 |
139.20 |
2.3M |
| 2025-05-23 |
136.70 |
139.80 |
136.30 |
139.80 |
1.3M |
| 2025-05-22 |
137.00 |
137.00 |
133.80 |
136.00 |
4.5M |
| 2025-05-21 |
131.60 |
136.70 |
131.40 |
136.70 |
5.6M |
| 2025-05-20 |
136.50 |
137.00 |
131.10 |
131.10 |
2.9M |
| 2025-05-19 |
135.50 |
138.00 |
134.50 |
135.90 |
1.6M |
| 2025-05-16 |
135.80 |
138.00 |
133.10 |
135.90 |
1.9M |
| 2025-05-15 |
139.50 |
140.50 |
135.00 |
135.00 |
2.0M |
| 2025-05-14 |
140.00 |
141.30 |
139.50 |
139.80 |
2.2M |
| 2025-05-13 |
137.90 |
143.30 |
137.60 |
141.00 |
3.5M |
| 2025-05-09 |
135.80 |
141.30 |
135.50 |
136.80 |
2.6M |
| 2025-05-08 |
138.20 |
140.30 |
134.50 |
134.50 |
2.2M |
| 2025-05-07 |
140.30 |
141.70 |
138.00 |
138.00 |
2.8M |
| 2025-05-06 |
141.00 |
141.10 |
138.40 |
140.00 |
1.4M |
| 2025-05-05 |
142.50 |
143.90 |
140.00 |
141.00 |
0.9M |
| 2025-05-02 |
139.50 |
144.90 |
136.80 |
142.50 |
2.8M |
| 2025-04-30 |
134.00 |
140.00 |
133.60 |
140.00 |
5.5M |
| 2025-04-29 |
133.40 |
134.00 |
132.50 |
133.00 |
1.4M |
| 2025-04-28 |
134.30 |
135.70 |
133.00 |
133.30 |
1.2M |
| 2025-04-25 |
133.30 |
135.50 |
133.30 |
134.30 |
1.6M |
| 2025-04-24 |
133.50 |
133.90 |
132.50 |
133.20 |
0.8M |
| 2025-04-23 |
135.10 |
135.10 |
131.70 |
134.00 |
2.7M |
| 2025-04-22 |
135.00 |
135.00 |
133.00 |
135.00 |
0.9M |
| 2025-04-21 |
132.50 |
135.40 |
131.50 |
135.10 |
1.2M |
| 2025-04-16 |
132.00 |
132.00 |
130.30 |
132.00 |
1.1M |
| 2025-04-15 |
131.10 |
132.00 |
131.10 |
132.00 |
0.9M |
| 2025-04-14 |
130.20 |
133.00 |
129.20 |
131.10 |
1.0M |
| 2025-04-11 |
132.20 |
132.20 |
129.30 |
130.00 |
2.5M |
| 2025-04-10 |
135.00 |
135.50 |
132.70 |
133.00 |
6.1M |
| 2025-04-08 |
127.70 |
132.00 |
127.70 |
131.50 |
2.1M |
| 2025-04-07 |
128.00 |
129.00 |
127.30 |
127.50 |
4.5M |
| 2025-04-04 |
133.90 |
134.90 |
132.80 |
133.00 |
1.6M |
| 2025-04-03 |
137.00 |
137.00 |
133.70 |
133.90 |
2.0M |
| 2025-04-02 |
133.00 |
138.10 |
132.00 |
138.10 |
2.2M |
| 2025-03-31 |
134.50 |
134.50 |
130.50 |
132.00 |
2.7M |
| 2025-03-28 |
134.60 |
135.90 |
134.60 |
134.60 |
2.3M |
| 2025-03-27 |
134.40 |
134.70 |
133.20 |
134.50 |
2.1M |
| 2025-03-26 |
132.20 |
134.80 |
131.10 |
134.80 |
1.1M |
| 2025-03-25 |
133.10 |
134.00 |
131.10 |
132.20 |
0.5M |
| 2025-03-24 |
134.50 |
134.50 |
131.10 |
132.00 |
2.0M |
| 2025-03-21 |
135.20 |
135.50 |
134.10 |
134.50 |
3.3M |
| 2025-03-20 |
137.60 |
137.60 |
135.20 |
135.20 |
1.4M |
| 2025-03-19 |
134.30 |
138.00 |
133.00 |
138.00 |
4.1M |
| 2025-03-18 |
135.00 |
135.30 |
134.30 |
134.60 |
2.4M |
| 2025-03-17 |
136.00 |
136.00 |
134.40 |
135.00 |
1.8M |
| 2025-03-14 |
136.50 |
136.90 |
135.00 |
136.00 |
2.0M |
| 2025-03-13 |
133.00 |
137.50 |
132.80 |
136.90 |
4.0M |
| 2025-03-12 |
131.40 |
133.20 |
130.50 |
133.20 |
3.6M |
| 2025-03-11 |
131.90 |
133.60 |
130.40 |
132.80 |
5.5M |
| 2025-03-10 |
130.50 |
132.30 |
130.50 |
131.90 |
2.2M |
| 2025-03-07 |
129.40 |
131.70 |
128.30 |
131.40 |
5.2M |
| 2025-03-06 |
128.80 |
131.10 |
128.50 |
130.00 |
7.9M |
| 2025-03-05 |
127.00 |
128.80 |
126.50 |
128.50 |
2.0M |
| 2025-03-04 |
127.00 |
127.60 |
125.30 |
127.00 |
12.3M |
| 2025-03-03 |
126.00 |
128.00 |
122.50 |
127.00 |
4.5M |
| 2025-02-28 |
131.50 |
131.90 |
124.30 |
124.30 |
20.2M |
| 2025-02-27 |
132.00 |
133.20 |
130.50 |
131.00 |
1.8M |
| 2025-02-26 |
130.00 |
132.00 |
130.00 |
132.00 |
2.1M |
| 2025-02-25 |
130.50 |
131.30 |
129.20 |
130.00 |
1.8M |
| 2025-02-24 |
128.60 |
130.60 |
128.50 |
130.50 |
1.8M |
| 2025-02-21 |
129.90 |
130.10 |
127.90 |
128.10 |
2.8M |
| 2025-02-20 |
128.00 |
129.80 |
126.70 |
129.80 |
2.4M |
| 2025-02-19 |
129.00 |
131.40 |
127.60 |
127.60 |
2.2M |
| 2025-02-18 |
127.80 |
130.00 |
127.80 |
129.00 |
2.2M |
| 2025-02-17 |
129.30 |
130.00 |
127.70 |
128.00 |
2.5M |
| 2025-02-14 |
129.80 |
130.60 |
128.70 |
130.00 |
2.1M |
| 2025-02-13 |
131.80 |
133.40 |
128.80 |
129.20 |
4.6M |
| 2025-02-12 |
133.20 |
133.50 |
129.80 |
131.00 |
4.2M |
| 2025-02-11 |
128.70 |
130.10 |
128.00 |
128.00 |
4.3M |
| 2025-02-10 |
132.10 |
134.40 |
128.00 |
128.70 |
3.5M |
| 2025-02-07 |
127.90 |
131.70 |
127.00 |
131.30 |
7.5M |
| 2025-02-06 |
127.00 |
128.20 |
126.00 |
127.00 |
1.7M |
| 2025-02-05 |
124.30 |
127.80 |
124.20 |
127.80 |
1.9M |
| 2025-02-04 |
120.00 |
124.50 |
119.60 |
124.30 |
2.7M |
| 2025-02-03 |
120.00 |
122.00 |
118.50 |
120.00 |
3.1M |
| 2025-01-31 |
124.00 |
124.70 |
116.20 |
116.20 |
6.3M |
| 2025-01-30 |
125.00 |
126.30 |
123.00 |
124.50 |
2.0M |
| 2025-01-28 |
124.00 |
126.40 |
123.50 |
125.50 |
1.5M |
| 2025-01-27 |
124.50 |
125.30 |
123.00 |
124.50 |
1.7M |
| 2025-01-24 |
124.00 |
124.90 |
122.50 |
124.50 |
1.3M |
| 2025-01-23 |
124.50 |
124.50 |
122.80 |
124.00 |
1.1M |
| 2025-01-22 |
122.50 |
124.50 |
121.70 |
124.50 |
1.5M |
| 2025-01-21 |
122.60 |
122.70 |
121.10 |
122.50 |
1.1M |
| 2025-01-20 |
119.50 |
122.70 |
119.50 |
122.70 |
0.8M |
| 2025-01-17 |
119.90 |
121.50 |
118.30 |
121.50 |
0.9M |
| 2025-01-16 |
120.00 |
122.70 |
118.00 |
118.00 |
2.1M |
| 2025-01-15 |
118.00 |
119.00 |
116.00 |
119.00 |
1.3M |
| 2025-01-14 |
118.20 |
120.00 |
117.50 |
118.00 |
1.9M |
| 2025-01-13 |
120.70 |
120.70 |
118.10 |
118.10 |
1.8M |
| 2025-01-10 |
120.60 |
121.70 |
120.60 |
120.90 |
1.1M |
| 2025-01-09 |
120.70 |
121.20 |
120.20 |
120.80 |
2.2M |
| 2025-01-08 |
123.00 |
123.80 |
120.50 |
120.60 |
2.5M |
| 2025-01-07 |
124.10 |
125.20 |
122.50 |
123.00 |
2.3M |
| 2025-01-06 |
124.50 |
124.50 |
122.40 |
124.00 |
1.2M |
| 2025-01-03 |
122.00 |
125.00 |
121.90 |
124.50 |
1.6M |
| 2025-01-02 |
122.40 |
122.60 |
121.20 |
122.00 |
1.0M |