25.48
Última Actualización: 2025-09-29
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 25.84 | 25.99 | 25.72 | 25.72 | 142.2K |
| 09:35 | 25.71 | 25.82 | 25.70 | 25.82 | 104.5K |
| 09:40 | 25.82 | 25.84 | 25.76 | 25.83 | 17.9K |
| 09:45 | 25.82 | 25.88 | 25.73 | 25.80 | 37.3K |
| 09:50 | 25.74 | 25.75 | 25.65 | 25.70 | 29.7K |
| 09:55 | 25.68 | 25.68 | 25.53 | 25.60 | 127.8K |
| 10:00 | 25.57 | 25.66 | 25.55 | 25.65 | 65.4K |
| 10:05 | 25.64 | 25.73 | 25.62 | 25.73 | 92.9K |
| 10:10 | 25.73 | 25.78 | 25.70 | 25.76 | 81.3K |
| 10:15 | 25.75 | 25.87 | 25.75 | 25.86 | 70.6K |
| 10:20 | 25.86 | 25.96 | 25.86 | 25.96 | 43.8K |
| 10:25 | 25.97 | 25.99 | 25.93 | 25.93 | 25.2K |
| 10:30 | 25.94 | 25.96 | 25.89 | 25.89 | 17.4K |
| 10:35 | 25.89 | 25.93 | 25.84 | 25.93 | 28.3K |
| 10:40 | 25.93 | 25.93 | 25.88 | 25.91 | 9.7K |
| 10:45 | 25.93 | 25.97 | 25.89 | 25.94 | 8.8K |
| 10:50 | 25.95 | 26.00 | 25.92 | 26.00 | 59.0K |
| 10:55 | 26.03 | 26.03 | 25.98 | 25.99 | 38.7K |
| 11:00 | 25.97 | 26.05 | 25.97 | 25.99 | 15.7K |
| 11:05 | 25.99 | 26.06 | 25.99 | 26.01 | 42.6K |
| 11:10 | 26.02 | 26.09 | 26.02 | 26.06 | 39.7K |
| 11:15 | 26.06 | 26.06 | 25.87 | 25.92 | 89.1K |
| 11:20 | 25.92 | 25.99 | 25.85 | 25.99 | 55.8K |
| 11:25 | 25.99 | 26.05 | 25.99 | 26.00 | 16.8K |
| 13:00 | 26.00 | 26.00 | 25.92 | 25.94 | 3.8K |
| 13:05 | 25.97 | 25.98 | 25.96 | 25.96 | 3.6K |
| 13:10 | 25.97 | 25.97 | 25.94 | 25.94 | 12.4K |
| 13:15 | 25.93 | 25.97 | 25.91 | 25.92 | 5.0K |
| 13:20 | 25.92 | 25.96 | 25.91 | 25.91 | 9.3K |
| 13:25 | 25.92 | 25.93 | 25.90 | 25.92 | 2.5K |
| 13:30 | 25.90 | 25.92 | 25.85 | 25.87 | 32.5K |
| 13:35 | 25.89 | 25.92 | 25.86 | 25.90 | 24.0K |
| 13:40 | 25.90 | 25.91 | 25.87 | 25.90 | 11.8K |
| 13:45 | 25.88 | 25.99 | 25.83 | 25.99 | 46.9K |
| 13:50 | 25.99 | 25.99 | 25.86 | 25.90 | 28.4K |
| 13:55 | 25.90 | 25.91 | 25.83 | 25.83 | 21.7K |
| 14:00 | 25.83 | 25.85 | 25.80 | 25.85 | 39.1K |
| 14:05 | 25.86 | 25.87 | 25.83 | 25.87 | 11.4K |
| 14:10 | 25.87 | 25.87 | 25.83 | 25.83 | 10.6K |
| 14:15 | 25.81 | 25.91 | 25.81 | 25.90 | 24.4K |
| 14:20 | 25.92 | 25.94 | 25.87 | 25.89 | 17.4K |
| 14:25 | 25.89 | 25.90 | 25.78 | 25.89 | 38.1K |
| 14:30 | 25.89 | 25.94 | 25.84 | 25.88 | 38.8K |
| 14:35 | 25.92 | 25.94 | 25.88 | 25.90 | 21.6K |
| 14:40 | 25.92 | 25.94 | 25.88 | 25.92 | 25.6K |
| 14:45 | 25.92 | 25.96 | 25.91 | 25.95 | 80.4K |
| 14:50 | 25.93 | 25.95 | 25.88 | 25.89 | 42.4K |
| 14:55 | 25.89 | 25.92 | 25.87 | 25.92 | 25.8K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 25.90 | 25.90 | 25.01 | 25.48 | 2.6M |
| 2025-09-26 | 25.84 | 26.09 | 25.53 | 25.91 | 1.8M |
| 2025-09-25 | 26.09 | 26.35 | 25.61 | 25.94 | 2.0M |
| 2025-09-24 | 25.68 | 26.13 | 25.41 | 25.95 | 2.3M |
| 2025-09-23 | 25.89 | 25.99 | 25.25 | 25.77 | 3.3M |
| 2025-09-22 | 26.17 | 26.45 | 25.70 | 25.85 | 2.7M |
| 2025-09-19 | 26.22 | 26.54 | 26.02 | 26.22 | 2.4M |
| 2025-09-18 | 26.53 | 26.92 | 25.90 | 26.07 | 4.0M |
| 2025-09-17 | 26.71 | 27.05 | 26.51 | 26.51 | 2.8M |
| 2025-09-16 | 26.98 | 27.16 | 26.50 | 26.71 | 2.6M |
| 2025-09-15 | 26.97 | 27.39 | 26.84 | 26.98 | 2.7M |
| 2025-09-12 | 27.40 | 27.40 | 26.89 | 26.99 | 2.9M |
| 2025-09-11 | 27.20 | 27.58 | 27.03 | 27.37 | 2.9M |
| 2025-09-10 | 27.67 | 27.88 | 27.25 | 27.31 | 3.2M |
| 2025-09-09 | 27.44 | 28.64 | 27.20 | 27.80 | 6.0M |
| 2025-09-08 | 26.48 | 27.33 | 26.47 | 27.22 | 3.5M |
| 2025-09-05 | 26.51 | 26.76 | 26.12 | 26.58 | 3.0M |
| 2025-09-04 | 26.57 | 26.89 | 25.93 | 26.25 | 4.3M |
| 2025-09-03 | 27.28 | 27.65 | 26.50 | 26.51 | 4.7M |
| 2025-09-02 | 27.43 | 27.75 | 26.80 | 27.11 | 6.6M |
| 2025-09-01 | 27.75 | 28.09 | 26.50 | 27.36 | 12.2M |
| 2025-08-29 | 28.95 | 29.40 | 28.50 | 28.82 | 4.5M |
| 2025-08-28 | 29.06 | 29.58 | 27.90 | 28.82 | 6.2M |
| 2025-08-27 | 29.90 | 30.39 | 29.13 | 29.16 | 7.6M |
| 2025-08-26 | 28.05 | 31.13 | 27.68 | 29.99 | 11.5M |
| 2025-08-25 | 27.95 | 28.40 | 27.89 | 28.06 | 5.2M |
| 2025-08-22 | 27.97 | 28.15 | 27.74 | 27.95 | 3.5M |
| 2025-08-21 | 28.36 | 28.59 | 27.91 | 27.97 | 4.3M |
| 2025-08-20 | 28.15 | 28.41 | 27.78 | 28.40 | 4.5M |
| 2025-08-19 | 29.20 | 29.20 | 28.01 | 28.24 | 7.8M |
| 2025-08-18 | 28.54 | 29.80 | 28.41 | 29.37 | 5.3M |
| 2025-08-15 | 28.03 | 28.43 | 27.95 | 28.40 | 2.5M |
| 2025-08-14 | 28.52 | 28.64 | 28.01 | 28.01 | 3.1M |
| 2025-08-13 | 28.45 | 28.59 | 28.07 | 28.52 | 2.9M |
| 2025-08-12 | 28.56 | 28.76 | 28.23 | 28.48 | 3.0M |
| 2025-08-11 | 27.98 | 28.63 | 27.82 | 28.55 | 3.4M |
| 2025-08-08 | 28.03 | 28.15 | 27.63 | 27.90 | 2.8M |
| 2025-08-07 | 27.82 | 28.31 | 27.72 | 28.03 | 3.4M |
| 2025-08-06 | 27.70 | 27.98 | 27.47 | 27.82 | 3.0M |
| 2025-08-05 | 27.53 | 28.20 | 27.49 | 27.79 | 3.8M |
| 2025-08-04 | 27.17 | 27.73 | 26.90 | 27.68 | 5.6M |
| 2025-08-01 | 26.22 | 27.40 | 26.22 | 27.28 | 7.1M |
| 2025-07-31 | 26.95 | 27.33 | 26.29 | 26.32 | 7.2M |
| 2025-07-30 | 27.35 | 27.50 | 26.52 | 27.33 | 9.7M |
| 2025-07-29 | 28.80 | 29.20 | 26.98 | 27.55 | 13.0M |
| 2025-07-28 | 27.27 | 27.46 | 26.80 | 27.04 | 4.0M |
| 2025-07-25 | 27.38 | 27.70 | 27.10 | 27.19 | 3.8M |
| 2025-07-24 | 26.96 | 27.83 | 26.96 | 27.40 | 6.0M |
| 2025-07-23 | 27.70 | 27.73 | 26.90 | 27.10 | 5.4M |
| 2025-07-22 | 27.02 | 27.78 | 26.80 | 27.39 | 7.6M |
| 2025-07-21 | 26.50 | 27.96 | 26.45 | 27.15 | 12.9M |
| 2025-07-18 | 25.57 | 25.59 | 25.07 | 25.34 | 3.3M |
| 2025-07-17 | 25.08 | 25.83 | 24.81 | 25.60 | 4.7M |
| 2025-07-16 | 25.21 | 25.40 | 24.94 | 25.08 | 1.9M |
| 2025-07-15 | 25.08 | 25.40 | 24.89 | 25.23 | 2.2M |
| 2025-07-14 | 24.99 | 25.42 | 24.88 | 25.26 | 2.1M |
| 2025-07-11 | 24.93 | 25.16 | 24.72 | 24.94 | 1.6M |
| 2025-07-10 | 24.72 | 25.13 | 24.65 | 24.93 | 1.3M |
| 2025-07-09 | 24.89 | 25.23 | 24.81 | 24.92 | 1.5M |
| 2025-07-08 | 25.09 | 25.30 | 24.92 | 25.09 | 1.6M |
| 2025-07-07 | 25.04 | 25.12 | 24.86 | 25.03 | 1.2M |
| 2025-07-04 | 25.40 | 25.49 | 25.05 | 25.13 | 1.8M |
| 2025-07-03 | 25.34 | 25.50 | 25.05 | 25.44 | 1.7M |
| 2025-07-02 | 25.65 | 25.75 | 25.12 | 25.34 | 2.1M |
| 2025-07-01 | 25.30 | 25.60 | 25.09 | 25.58 | 2.8M |
| 2025-06-30 | 25.00 | 25.20 | 24.85 | 25.15 | 2.1M |
| 2025-06-27 | 24.81 | 25.35 | 24.78 | 25.02 | 2.1M |
| 2025-06-26 | 25.19 | 25.27 | 24.77 | 24.82 | 3.2M |
| 2025-06-25 | 24.97 | 25.55 | 24.63 | 25.36 | 4.4M |
| 2025-06-24 | 24.20 | 24.89 | 24.20 | 24.75 | 2.9M |
| 2025-06-23 | 23.81 | 24.45 | 23.72 | 24.38 | 1.9M |
| 2025-06-20 | 23.93 | 24.30 | 23.89 | 23.96 | 1.3M |
| 2025-06-19 | 24.23 | 24.56 | 23.88 | 23.96 | 2.3M |
| 2025-06-18 | 24.55 | 24.72 | 24.25 | 24.41 | 1.9M |
| 2025-06-17 | 24.94 | 25.20 | 24.49 | 24.61 | 3.0M |
| 2025-06-16 | 24.43 | 25.25 | 24.30 | 24.95 | 3.9M |
| 2025-06-13 | 25.16 | 25.16 | 24.17 | 24.33 | 4.7M |
| 2025-06-12 | 25.86 | 25.86 | 25.13 | 25.20 | 5.1M |
| 2025-06-11 | 26.76 | 26.76 | 25.54 | 26.03 | 5.1M |
| 2025-06-10 | 26.27 | 26.59 | 25.56 | 26.49 | 5.5M |
| 2025-06-09 | 26.28 | 26.68 | 25.95 | 26.24 | 3.3M |
| 2025-06-06 | 26.05 | 26.93 | 25.88 | 26.28 | 5.1M |
| 2025-06-05 | 26.43 | 26.63 | 25.80 | 26.03 | 4.2M |
| 2025-06-04 | 26.05 | 26.55 | 25.93 | 26.46 | 4.6M |
| 2025-06-03 | 25.80 | 26.47 | 25.45 | 26.21 | 4.8M |
| 2025-05-30 | 26.31 | 26.54 | 25.85 | 26.03 | 3.4M |
| 2025-05-29 | 26.10 | 26.88 | 26.03 | 26.47 | 4.5M |
| 2025-05-28 | 26.04 | 26.60 | 26.01 | 26.18 | 3.0M |
| 2025-05-27 | 26.08 | 26.68 | 25.66 | 26.35 | 4.3M |
| 2025-05-26 | 25.96 | 26.80 | 25.71 | 26.07 | 4.1M |
| 2025-05-23 | 25.88 | 26.88 | 25.55 | 25.80 | 5.6M |
| 2025-05-22 | 26.87 | 27.29 | 25.85 | 25.88 | 6.9M |
| 2025-05-21 | 27.53 | 27.76 | 26.78 | 26.88 | 8.0M |
| 2025-05-20 | 26.60 | 28.20 | 26.12 | 28.01 | 13.5M |
| 2025-05-19 | 25.00 | 26.55 | 24.65 | 26.30 | 8.7M |
| 2025-05-16 | 25.44 | 25.73 | 24.57 | 25.20 | 6.2M |
| 2025-05-15 | 24.69 | 25.95 | 24.46 | 25.45 | 7.3M |
| 2025-05-14 | 24.86 | 24.99 | 24.53 | 24.71 | 2.8M |
| 2025-05-13 | 25.48 | 25.80 | 24.79 | 24.93 | 3.4M |
| 2025-05-12 | 25.57 | 25.57 | 25.01 | 25.32 | 3.4M |
| 2025-05-09 | 25.95 | 26.43 | 25.15 | 25.20 | 3.6M |
| 2025-05-08 | 25.51 | 26.25 | 25.30 | 25.95 | 3.4M |
| 2025-05-07 | 25.88 | 26.10 | 25.40 | 25.74 | 4.2M |
| 2025-05-06 | 25.00 | 25.62 | 24.79 | 25.33 | 4.4M |
| 2025-04-30 | 25.11 | 25.42 | 24.57 | 24.70 | 3.0M |
| 2025-04-29 | 25.11 | 25.94 | 25.00 | 25.01 | 3.3M |
| 2025-04-28 | 25.03 | 25.55 | 24.24 | 25.11 | 3.9M |
| 2025-04-25 | 25.28 | 25.54 | 24.92 | 25.19 | 3.5M |
| 2025-04-24 | 24.68 | 25.98 | 24.51 | 25.31 | 5.7M |
| 2025-04-23 | 24.51 | 24.83 | 24.38 | 24.68 | 2.6M |
| 2025-04-22 | 24.19 | 24.58 | 24.15 | 24.49 | 2.9M |
| 2025-04-21 | 24.43 | 24.88 | 24.18 | 24.39 | 4.7M |
| 2025-04-18 | 25.00 | 25.09 | 24.12 | 24.28 | 4.2M |
| 2025-04-17 | 24.37 | 25.24 | 24.35 | 25.09 | 6.6M |
| 2025-04-16 | 24.80 | 25.95 | 24.35 | 24.47 | 8.0M |
| 2025-04-15 | 25.95 | 26.44 | 24.90 | 25.05 | 12.0M |
| 2025-04-14 | 23.67 | 23.94 | 23.15 | 23.35 | 3.9M |
| 2025-04-11 | 23.67 | 24.12 | 23.36 | 23.80 | 4.5M |
| 2025-04-10 | 22.55 | 24.23 | 22.55 | 23.81 | 6.1M |
| 2025-04-09 | 21.40 | 22.85 | 20.13 | 22.21 | 6.8M |
| 2025-04-08 | 20.16 | 22.05 | 20.16 | 21.98 | 7.0M |
| 2025-04-07 | 22.80 | 23.00 | 19.77 | 19.77 | 6.5M |
| 2025-04-03 | 24.76 | 25.32 | 24.35 | 24.71 | 2.9M |
| 2025-04-02 | 24.87 | 25.30 | 24.68 | 25.10 | 2.3M |
| 2025-04-01 | 24.79 | 25.28 | 24.68 | 24.85 | 2.8M |
| 2025-03-31 | 24.88 | 24.94 | 24.15 | 24.70 | 3.7M |
| 2025-03-28 | 25.26 | 26.09 | 25.06 | 25.12 | 3.4M |
| 2025-03-27 | 25.00 | 25.87 | 24.93 | 25.72 | 4.0M |
| 2025-03-26 | 24.88 | 25.71 | 24.66 | 25.24 | 4.1M |
| 2025-03-25 | 24.44 | 25.32 | 24.22 | 24.96 | 4.6M |
| 2025-03-24 | 25.23 | 25.65 | 24.01 | 24.38 | 5.9M |
| 2025-03-21 | 25.59 | 25.95 | 25.00 | 25.81 | 4.6M |
| 2025-03-20 | 25.98 | 26.78 | 25.60 | 25.81 | 5.6M |
| 2025-03-19 | 26.45 | 26.45 | 25.80 | 25.99 | 6.1M |
| 2025-03-18 | 26.39 | 27.00 | 26.34 | 26.65 | 6.7M |
| 2025-03-17 | 28.06 | 28.43 | 26.52 | 26.83 | 14.7M |
| 2025-03-14 | 24.97 | 29.21 | 24.61 | 28.83 | 16.6M |
| 2025-03-13 | 24.40 | 24.69 | 24.01 | 24.34 | 3.6M |
| 2025-03-12 | 25.47 | 25.47 | 24.38 | 24.48 | 6.9M |
| 2025-03-11 | 25.19 | 26.04 | 25.10 | 25.47 | 5.0M |
| 2025-03-10 | 25.88 | 26.60 | 25.03 | 25.60 | 9.7M |
| 2025-03-07 | 24.08 | 25.96 | 24.08 | 24.92 | 10.9M |
| 2025-03-06 | 23.91 | 24.24 | 23.85 | 23.94 | 9.0M |
| 2025-03-05 | 24.00 | 25.85 | 23.89 | 24.13 | 12.9M |
| 2025-03-04 | 22.87 | 23.50 | 22.74 | 23.20 | 3.8M |
| 2025-03-03 | 23.40 | 23.88 | 22.85 | 23.18 | 6.2M |
| 2025-02-28 | 23.57 | 24.00 | 22.40 | 23.43 | 10.5M |
| 2025-02-27 | 22.63 | 22.65 | 21.90 | 22.45 | 4.2M |
| 2025-02-26 | 22.93 | 22.99 | 22.41 | 22.63 | 4.0M |
| 2025-02-25 | 23.10 | 23.19 | 22.66 | 22.79 | 3.7M |
| 2025-02-24 | 23.51 | 23.69 | 22.89 | 23.36 | 5.3M |
| 2025-02-21 | 23.30 | 23.80 | 22.67 | 23.44 | 6.0M |
| 2025-02-20 | 22.49 | 23.85 | 22.48 | 23.14 | 6.7M |
| 2025-02-19 | 22.60 | 22.81 | 21.88 | 22.60 | 6.7M |
| 2025-02-18 | 24.80 | 24.89 | 22.34 | 22.42 | 10.1M |
| 2025-02-17 | 23.48 | 26.89 | 23.42 | 24.90 | 17.7M |
| 2025-02-14 | 21.82 | 22.96 | 21.82 | 22.74 | 5.2M |
| 2025-02-13 | 22.21 | 22.26 | 21.53 | 21.80 | 3.6M |
| 2025-02-12 | 21.00 | 22.48 | 20.98 | 22.17 | 4.8M |
| 2025-02-11 | 21.78 | 21.89 | 21.00 | 21.08 | 3.6M |
| 2025-02-10 | 20.43 | 22.00 | 20.43 | 21.85 | 4.9M |
| 2025-02-07 | 20.00 | 20.71 | 20.00 | 20.42 | 3.1M |
| 2025-02-06 | 19.70 | 20.07 | 19.58 | 20.01 | 2.2M |
| 2025-02-05 | 20.05 | 20.15 | 19.62 | 19.70 | 2.0M |
| 2025-01-27 | 19.97 | 20.44 | 19.97 | 20.05 | 2.8M |
| 2025-01-24 | 19.35 | 19.74 | 19.32 | 19.70 | 1.9M |
| 2025-01-23 | 19.53 | 19.90 | 19.50 | 19.55 | 2.0M |
| 2025-01-22 | 19.55 | 19.62 | 19.05 | 19.37 | 1.8M |
| 2025-01-21 | 19.36 | 19.84 | 19.12 | 19.68 | 3.0M |
| 2025-01-20 | 19.00 | 19.70 | 18.66 | 19.35 | 3.9M |
| 2025-01-17 | 18.42 | 18.42 | 18.08 | 18.35 | 1.1M |
| 2025-01-16 | 18.59 | 18.69 | 18.13 | 18.32 | 1.4M |
| 2025-01-15 | 18.51 | 18.72 | 18.27 | 18.44 | 1.5M |
| 2025-01-14 | 17.80 | 18.47 | 17.75 | 18.42 | 1.8M |
| 2025-01-13 | 17.48 | 17.79 | 16.93 | 17.62 | 1.8M |
| 2025-01-10 | 17.97 | 18.23 | 17.32 | 17.32 | 1.9M |
| 2025-01-09 | 18.01 | 18.30 | 17.89 | 18.03 | 1.2M |
| 2025-01-08 | 18.28 | 18.34 | 17.62 | 18.09 | 1.7M |
| 2025-01-07 | 18.12 | 18.32 | 17.80 | 18.28 | 1.4M |
| 2025-01-06 | 17.86 | 18.49 | 17.50 | 18.09 | 1.9M |
| 2025-01-03 | 18.88 | 18.97 | 17.81 | 17.84 | 2.4M |
| 2025-01-02 | 19.00 | 19.55 | 18.65 | 18.78 | 2.1M |