3.61
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.49 | 3.51 | 3.48 | 3.48 | 3,953.8K |
| 09:35 | 3.48 | 3.49 | 3.45 | 3.45 | 3,025.8K |
| 09:40 | 3.45 | 3.47 | 3.44 | 3.46 | 2,254.7K |
| 09:45 | 3.45 | 3.47 | 3.45 | 3.46 | 813.4K |
| 09:50 | 3.46 | 3.47 | 3.45 | 3.45 | 765.9K |
| 09:55 | 3.45 | 3.46 | 3.44 | 3.44 | 921.6K |
| 10:00 | 3.44 | 3.45 | 3.43 | 3.45 | 893.8K |
| 10:05 | 3.45 | 3.45 | 3.43 | 3.45 | 822.2K |
| 10:10 | 3.45 | 3.46 | 3.44 | 3.46 | 335.0K |
| 10:15 | 3.46 | 3.47 | 3.45 | 3.46 | 292.3K |
| 10:20 | 3.46 | 3.47 | 3.46 | 3.46 | 289.7K |
| 10:25 | 3.47 | 3.48 | 3.46 | 3.47 | 428.6K |
| 10:30 | 3.47 | 3.48 | 3.46 | 3.48 | 194.2K |
| 10:35 | 3.48 | 3.51 | 3.48 | 3.51 | 320.8K |
| 10:40 | 3.52 | 3.52 | 3.50 | 3.51 | 323.2K |
| 10:45 | 3.51 | 3.52 | 3.50 | 3.52 | 74.2K |
| 10:50 | 3.52 | 3.52 | 3.50 | 3.51 | 171.6K |
| 10:55 | 3.51 | 3.51 | 3.51 | 3.51 | 72.2K |
| 11:00 | 3.51 | 3.51 | 3.50 | 3.51 | 86.6K |
| 11:05 | 3.51 | 3.51 | 3.51 | 3.51 | 69.6K |
| 11:10 | 3.51 | 3.51 | 3.50 | 3.51 | 119.7K |
| 11:15 | 3.51 | 3.51 | 3.50 | 3.50 | 374.0K |
| 11:20 | 3.50 | 3.52 | 3.50 | 3.51 | 191.6K |
| 11:25 | 3.51 | 3.52 | 3.51 | 3.51 | 72.1K |
| 13:00 | 3.51 | 3.52 | 3.51 | 3.51 | 245.7K |
| 13:05 | 3.51 | 3.53 | 3.51 | 3.53 | 247.7K |
| 13:10 | 3.53 | 3.53 | 3.51 | 3.52 | 25.6K |
| 13:15 | 3.53 | 3.53 | 3.52 | 3.52 | 123.9K |
| 13:20 | 3.53 | 3.56 | 3.53 | 3.56 | 352.5K |
| 13:25 | 3.55 | 3.58 | 3.55 | 3.58 | 505.7K |
| 13:30 | 3.58 | 3.65 | 3.57 | 3.65 | 1,138.9K |
| 13:35 | 3.63 | 3.65 | 3.61 | 3.62 | 949.3K |
| 13:40 | 3.61 | 3.64 | 3.61 | 3.61 | 379.0K |
| 13:45 | 3.61 | 3.63 | 3.60 | 3.63 | 539.0K |
| 13:50 | 3.63 | 3.64 | 3.62 | 3.62 | 295.6K |
| 13:55 | 3.62 | 3.62 | 3.60 | 3.60 | 194.6K |
| 14:00 | 3.60 | 3.61 | 3.59 | 3.60 | 118.3K |
| 14:05 | 3.60 | 3.61 | 3.60 | 3.61 | 61.8K |
| 14:10 | 3.62 | 3.62 | 3.58 | 3.58 | 354.0K |
| 14:15 | 3.59 | 3.60 | 3.58 | 3.60 | 122.7K |
| 14:20 | 3.60 | 3.61 | 3.59 | 3.60 | 195.0K |
| 14:25 | 3.60 | 3.61 | 3.59 | 3.61 | 91.1K |
| 14:30 | 3.61 | 3.61 | 3.60 | 3.61 | 44.2K |
| 14:35 | 3.60 | 3.62 | 3.59 | 3.61 | 546.5K |
| 14:40 | 3.60 | 3.61 | 3.60 | 3.60 | 105.5K |
| 14:45 | 3.60 | 3.62 | 3.60 | 3.61 | 709.6K |
| 14:50 | 3.61 | 3.62 | 3.60 | 3.60 | 187.7K |
| 14:55 | 3.61 | 3.61 | 3.60 | 3.60 | 91.1K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 3.50 | 3.66 | 3.43 | 3.61 | 24.7M |
| 2025-09-25 | 3.62 | 3.68 | 3.54 | 3.57 | 21.4M |
| 2025-09-24 | 3.55 | 3.65 | 3.54 | 3.60 | 21.7M |
| 2025-09-23 | 3.68 | 3.69 | 3.50 | 3.56 | 23.4M |
| 2025-09-22 | 3.78 | 3.83 | 3.61 | 3.68 | 25.4M |
| 2025-09-19 | 3.88 | 3.93 | 3.75 | 3.78 | 25.5M |
| 2025-09-18 | 4.09 | 4.13 | 3.90 | 3.90 | 36.3M |
| 2025-09-17 | 4.02 | 4.21 | 3.98 | 4.10 | 45.5M |
| 2025-09-16 | 4.02 | 4.02 | 3.94 | 4.02 | 54.6M |
| 2025-09-15 | 3.83 | 3.83 | 3.83 | 3.83 | 9.4M |
| 2025-09-12 | 3.70 | 3.72 | 3.61 | 3.65 | 23.9M |
| 2025-09-11 | 3.69 | 3.83 | 3.69 | 3.72 | 26.2M |
| 2025-09-10 | 3.67 | 3.74 | 3.61 | 3.69 | 31.8M |
| 2025-09-09 | 3.70 | 3.82 | 3.63 | 3.74 | 45.9M |
| 2025-09-08 | 3.69 | 3.78 | 3.63 | 3.64 | 50.7M |
| 2025-09-05 | 3.50 | 3.60 | 3.47 | 3.60 | 24.5M |
| 2025-09-04 | 3.35 | 3.47 | 3.35 | 3.43 | 28.0M |
| 2025-09-03 | 3.39 | 3.47 | 3.35 | 3.36 | 24.6M |
| 2025-09-02 | 3.35 | 3.44 | 3.32 | 3.39 | 32.7M |
| 2025-09-01 | 3.23 | 3.38 | 3.22 | 3.33 | 18.7M |
| 2025-08-29 | 3.25 | 3.26 | 3.20 | 3.22 | 17.9M |
| 2025-08-28 | 3.30 | 3.32 | 3.20 | 3.26 | 22.2M |
| 2025-08-27 | 3.36 | 3.39 | 3.30 | 3.30 | 17.4M |
| 2025-08-26 | 3.33 | 3.38 | 3.32 | 3.36 | 15.7M |
| 2025-08-25 | 3.37 | 3.38 | 3.30 | 3.32 | 24.9M |
| 2025-08-22 | 3.36 | 3.39 | 3.34 | 3.38 | 15.1M |
| 2025-08-21 | 3.37 | 3.38 | 3.34 | 3.36 | 12.9M |
| 2025-08-20 | 3.35 | 3.40 | 3.34 | 3.37 | 13.3M |
| 2025-08-19 | 3.33 | 3.39 | 3.33 | 3.35 | 13.8M |
| 2025-08-18 | 3.34 | 3.36 | 3.33 | 3.34 | 13.3M |
| 2025-08-15 | 3.29 | 3.36 | 3.29 | 3.34 | 13.5M |
| 2025-08-14 | 3.34 | 3.40 | 3.30 | 3.30 | 17.1M |
| 2025-08-13 | 3.34 | 3.48 | 3.32 | 3.35 | 26.0M |
| 2025-08-12 | 3.23 | 3.39 | 3.22 | 3.35 | 35.7M |
| 2025-08-11 | 3.18 | 3.23 | 3.18 | 3.23 | 12.4M |
| 2025-08-08 | 3.20 | 3.20 | 3.17 | 3.19 | 10.9M |
| 2025-08-07 | 3.19 | 3.22 | 3.19 | 3.20 | 12.6M |
| 2025-08-06 | 3.21 | 3.22 | 3.18 | 3.19 | 10.3M |
| 2025-08-05 | 3.19 | 3.21 | 3.19 | 3.21 | 6.7M |
| 2025-08-04 | 3.16 | 3.20 | 3.13 | 3.20 | 10.2M |
| 2025-08-01 | 3.15 | 3.17 | 3.14 | 3.16 | 7.7M |
| 2025-07-31 | 3.13 | 3.17 | 3.12 | 3.15 | 12.0M |
| 2025-07-30 | 3.20 | 3.21 | 3.13 | 3.15 | 12.9M |
| 2025-07-29 | 3.24 | 3.24 | 3.18 | 3.19 | 13.1M |
| 2025-07-28 | 3.29 | 3.30 | 3.22 | 3.23 | 15.3M |
| 2025-07-25 | 3.29 | 3.31 | 3.27 | 3.29 | 11.0M |
| 2025-07-24 | 3.27 | 3.30 | 3.27 | 3.29 | 10.5M |
| 2025-07-23 | 3.28 | 3.30 | 3.26 | 3.27 | 12.4M |
| 2025-07-22 | 3.32 | 3.33 | 3.27 | 3.28 | 15.7M |
| 2025-07-21 | 3.28 | 3.33 | 3.28 | 3.31 | 11.7M |
| 2025-07-18 | 3.32 | 3.33 | 3.27 | 3.28 | 10.3M |
| 2025-07-17 | 3.32 | 3.34 | 3.31 | 3.32 | 7.6M |
| 2025-07-16 | 3.33 | 3.36 | 3.30 | 3.31 | 8.8M |
| 2025-07-15 | 3.28 | 3.35 | 3.28 | 3.32 | 10.4M |
| 2025-07-14 | 3.34 | 3.35 | 3.28 | 3.29 | 11.6M |
| 2025-07-11 | 3.39 | 3.40 | 3.33 | 3.35 | 10.3M |
| 2025-07-10 | 3.37 | 3.38 | 3.35 | 3.37 | 8.1M |
| 2025-07-09 | 3.39 | 3.40 | 3.36 | 3.36 | 8.3M |
| 2025-07-08 | 3.38 | 3.40 | 3.36 | 3.40 | 8.7M |
| 2025-07-07 | 3.34 | 3.39 | 3.33 | 3.38 | 6.8M |
| 2025-07-04 | 3.41 | 3.44 | 3.34 | 3.35 | 13.2M |
| 2025-07-03 | 3.38 | 3.43 | 3.37 | 3.42 | 13.0M |
| 2025-07-02 | 3.38 | 3.44 | 3.36 | 3.39 | 15.1M |
| 2025-07-01 | 3.35 | 3.38 | 3.33 | 3.38 | 11.7M |
| 2025-06-30 | 3.28 | 3.36 | 3.28 | 3.36 | 11.4M |
| 2025-06-27 | 3.26 | 3.29 | 3.26 | 3.27 | 10.0M |
| 2025-06-26 | 3.27 | 3.31 | 3.26 | 3.27 | 11.4M |
| 2025-06-25 | 3.31 | 3.31 | 3.26 | 3.28 | 10.3M |
| 2025-06-24 | 3.23 | 3.30 | 3.22 | 3.29 | 11.1M |
| 2025-06-23 | 3.27 | 3.28 | 3.19 | 3.22 | 14.3M |
| 2025-06-20 | 3.31 | 3.34 | 3.28 | 3.28 | 10.3M |
| 2025-06-19 | 3.39 | 3.40 | 3.32 | 3.32 | 11.2M |
| 2025-06-18 | 3.36 | 3.39 | 3.32 | 3.35 | 8.5M |
| 2025-06-17 | 3.33 | 3.42 | 3.32 | 3.38 | 11.3M |
| 2025-06-16 | 3.31 | 3.35 | 3.30 | 3.33 | 7.4M |
| 2025-06-13 | 3.39 | 3.40 | 3.30 | 3.32 | 14.5M |
| 2025-06-12 | 3.44 | 3.44 | 3.38 | 3.39 | 14.0M |
| 2025-06-11 | 3.40 | 3.50 | 3.40 | 3.45 | 19.6M |
| 2025-06-10 | 3.31 | 3.39 | 3.30 | 3.39 | 19.5M |
| 2025-06-09 | 3.30 | 3.32 | 3.27 | 3.31 | 12.5M |
| 2025-06-06 | 3.34 | 3.36 | 3.28 | 3.29 | 16.0M |
| 2025-06-05 | 3.40 | 3.41 | 3.33 | 3.34 | 13.9M |
| 2025-06-04 | 3.35 | 3.40 | 3.34 | 3.39 | 11.8M |
| 2025-06-03 | 3.35 | 3.39 | 3.33 | 3.34 | 12.0M |
| 2025-05-30 | 3.40 | 3.44 | 3.37 | 3.38 | 12.4M |
| 2025-05-29 | 3.37 | 3.44 | 3.34 | 3.42 | 14.4M |
| 2025-05-28 | 3.41 | 3.44 | 3.35 | 3.37 | 11.8M |
| 2025-05-27 | 3.42 | 3.46 | 3.37 | 3.41 | 11.4M |
| 2025-05-26 | 3.34 | 3.43 | 3.34 | 3.41 | 12.3M |
| 2025-05-23 | 3.45 | 3.50 | 3.31 | 3.33 | 20.5M |
| 2025-05-22 | 3.54 | 3.60 | 3.45 | 3.47 | 22.7M |
| 2025-05-21 | 3.41 | 3.58 | 3.38 | 3.54 | 22.2M |
| 2025-05-20 | 3.35 | 3.44 | 3.32 | 3.42 | 18.6M |
| 2025-05-19 | 3.28 | 3.35 | 3.27 | 3.35 | 18.9M |
| 2025-05-16 | 3.27 | 3.28 | 3.24 | 3.27 | 15.2M |
| 2025-05-15 | 3.23 | 3.34 | 3.22 | 3.29 | 28.2M |
| 2025-05-14 | 3.20 | 3.25 | 3.16 | 3.23 | 22.9M |
| 2025-05-13 | 3.22 | 3.26 | 3.17 | 3.19 | 25.6M |
| 2025-05-12 | 3.19 | 3.23 | 3.14 | 3.22 | 37.1M |
| 2025-05-09 | 3.11 | 3.26 | 3.11 | 3.18 | 43.1M |
| 2025-05-08 | 3.04 | 3.14 | 3.01 | 3.11 | 68.8M |
| 2025-05-07 | 3.11 | 3.21 | 3.11 | 3.11 | 105.7M |
| 2025-05-06 | 3.27 | 3.27 | 3.27 | 3.27 | 0.9M |
| 2025-04-30 | 3.44 | 3.44 | 3.44 | 3.44 | 0.7M |
| 2025-04-28 | 3.66 | 3.72 | 3.59 | 3.62 | 34.7M |
| 2025-04-25 | 3.80 | 4.08 | 3.70 | 3.70 | 66.3M |
| 2025-04-24 | 3.75 | 3.78 | 3.71 | 3.71 | 19.7M |
| 2025-04-23 | 3.78 | 3.85 | 3.73 | 3.75 | 31.6M |
| 2025-04-22 | 3.84 | 3.86 | 3.80 | 3.80 | 16.6M |
| 2025-04-21 | 3.83 | 3.88 | 3.82 | 3.84 | 12.3M |
| 2025-04-18 | 3.80 | 3.87 | 3.76 | 3.84 | 12.3M |
| 2025-04-17 | 3.82 | 3.87 | 3.80 | 3.80 | 11.8M |
| 2025-04-16 | 3.85 | 3.98 | 3.77 | 3.83 | 24.0M |
| 2025-04-15 | 3.88 | 3.89 | 3.82 | 3.84 | 17.8M |
| 2025-04-14 | 3.88 | 3.92 | 3.84 | 3.86 | 17.7M |
| 2025-04-11 | 3.70 | 3.88 | 3.70 | 3.80 | 23.1M |
| 2025-04-10 | 3.75 | 3.81 | 3.70 | 3.72 | 17.9M |
| 2025-04-09 | 3.55 | 3.69 | 3.39 | 3.67 | 25.8M |
| 2025-04-08 | 3.55 | 3.66 | 3.51 | 3.58 | 28.4M |
| 2025-04-07 | 3.82 | 3.85 | 3.55 | 3.55 | 31.6M |
| 2025-04-03 | 3.93 | 4.01 | 3.93 | 3.94 | 14.9M |
| 2025-04-02 | 3.99 | 4.04 | 3.95 | 3.97 | 16.9M |
| 2025-04-01 | 4.00 | 4.11 | 3.99 | 3.99 | 21.8M |
| 2025-03-31 | 4.06 | 4.06 | 3.95 | 3.97 | 26.2M |
| 2025-03-28 | 4.18 | 4.20 | 4.08 | 4.08 | 24.4M |
| 2025-03-27 | 4.29 | 4.33 | 4.17 | 4.17 | 24.9M |
| 2025-03-26 | 4.29 | 4.34 | 4.26 | 4.31 | 13.7M |
| 2025-03-25 | 4.33 | 4.37 | 4.27 | 4.29 | 14.2M |
| 2025-03-24 | 4.36 | 4.45 | 4.23 | 4.33 | 22.3M |
| 2025-03-21 | 4.55 | 4.56 | 4.36 | 4.36 | 25.2M |
| 2025-03-20 | 4.54 | 4.63 | 4.45 | 4.57 | 24.7M |
| 2025-03-19 | 4.55 | 4.57 | 4.48 | 4.53 | 15.9M |
| 2025-03-18 | 4.69 | 4.71 | 4.53 | 4.56 | 21.0M |
| 2025-03-17 | 4.62 | 4.77 | 4.60 | 4.67 | 29.3M |
| 2025-03-14 | 4.58 | 4.68 | 4.47 | 4.61 | 27.0M |
| 2025-03-13 | 4.53 | 4.65 | 4.48 | 4.55 | 27.0M |
| 2025-03-12 | 4.65 | 4.70 | 4.46 | 4.58 | 45.4M |
| 2025-03-11 | 4.70 | 4.75 | 4.61 | 4.64 | 19.4M |
| 2025-03-10 | 4.94 | 4.94 | 4.75 | 4.76 | 24.8M |
| 2025-03-07 | 5.02 | 5.07 | 4.89 | 4.91 | 19.8M |
| 2025-03-06 | 4.95 | 5.09 | 4.94 | 5.01 | 19.8M |
| 2025-03-05 | 4.97 | 4.99 | 4.88 | 4.97 | 13.1M |
| 2025-03-04 | 4.93 | 5.03 | 4.93 | 4.96 | 12.4M |
| 2025-03-03 | 5.03 | 5.11 | 4.95 | 4.96 | 22.1M |
| 2025-02-28 | 5.00 | 5.25 | 4.94 | 5.10 | 33.6M |
| 2025-02-27 | 5.05 | 5.11 | 4.96 | 5.02 | 11.4M |
| 2025-02-26 | 4.98 | 5.15 | 4.98 | 5.07 | 12.5M |
| 2025-02-25 | 5.01 | 5.07 | 4.98 | 5.01 | 8.9M |
| 2025-02-24 | 5.14 | 5.15 | 4.98 | 5.01 | 14.1M |
| 2025-02-21 | 5.17 | 5.19 | 5.06 | 5.09 | 13.2M |
| 2025-02-20 | 5.01 | 5.19 | 4.89 | 5.14 | 24.2M |
| 2025-02-19 | 4.93 | 5.00 | 4.91 | 4.99 | 7.1M |
| 2025-02-18 | 5.00 | 5.06 | 4.90 | 4.92 | 13.2M |
| 2025-02-17 | 4.91 | 4.97 | 4.88 | 4.97 | 10.1M |
| 2025-02-14 | 4.95 | 5.00 | 4.92 | 4.93 | 7.5M |
| 2025-02-13 | 5.06 | 5.07 | 4.93 | 4.95 | 11.8M |
| 2025-02-12 | 5.07 | 5.10 | 4.98 | 5.05 | 16.3M |
| 2025-02-11 | 5.10 | 5.13 | 5.05 | 5.07 | 8.5M |
| 2025-02-10 | 5.05 | 5.11 | 5.01 | 5.09 | 10.8M |
| 2025-02-07 | 4.89 | 5.09 | 4.86 | 5.07 | 20.8M |
| 2025-02-06 | 4.89 | 4.96 | 4.86 | 4.88 | 13.7M |
| 2025-02-05 | 4.87 | 4.97 | 4.85 | 4.93 | 14.2M |
| 2025-01-27 | 4.84 | 4.96 | 4.79 | 4.88 | 15.2M |
| 2025-01-24 | 4.64 | 4.86 | 4.64 | 4.84 | 21.3M |
| 2025-01-23 | 4.76 | 4.83 | 4.64 | 4.64 | 13.1M |
| 2025-01-22 | 4.68 | 4.78 | 4.60 | 4.74 | 15.7M |
| 2025-01-21 | 4.70 | 4.79 | 4.62 | 4.68 | 14.6M |
| 2025-01-20 | 4.47 | 4.68 | 4.43 | 4.67 | 24.0M |
| 2025-01-17 | 4.81 | 4.81 | 4.62 | 4.66 | 23.7M |
| 2025-01-16 | 4.86 | 4.97 | 4.80 | 4.82 | 48.3M |
| 2025-01-15 | 4.78 | 5.26 | 4.75 | 5.07 | 59.7M |
| 2025-01-14 | 4.60 | 4.78 | 4.59 | 4.78 | 11.8M |
| 2025-01-13 | 4.55 | 4.66 | 4.50 | 4.61 | 11.8M |
| 2025-01-10 | 4.64 | 4.74 | 4.55 | 4.59 | 17.7M |
| 2025-01-09 | 4.55 | 4.94 | 4.51 | 4.59 | 22.1M |
| 2025-01-08 | 4.64 | 4.65 | 4.41 | 4.55 | 10.8M |
| 2025-01-07 | 4.51 | 4.64 | 4.48 | 4.62 | 11.5M |
| 2025-01-06 | 4.56 | 4.59 | 4.38 | 4.49 | 14.7M |
| 2025-01-03 | 4.74 | 4.75 | 4.54 | 4.56 | 11.4M |
| 2025-01-02 | 4.90 | 4.91 | 4.68 | 4.74 | 12.2M |