| Tiempo |
Precio de Apertura |
Precio Máximo |
Precio Mínimo |
Precio de Cierre |
Volumen |
| 09:30 |
10.53 |
10.53 |
10.37 |
10.38 |
1,172.4K |
| 09:35 |
10.38 |
10.38 |
10.34 |
10.35 |
981.6K |
| 09:40 |
10.35 |
10.35 |
10.30 |
10.31 |
754.5K |
| 09:45 |
10.31 |
10.36 |
10.31 |
10.34 |
699.8K |
| 09:50 |
10.35 |
10.38 |
10.33 |
10.36 |
779.2K |
| 09:55 |
10.35 |
10.36 |
10.31 |
10.31 |
572.9K |
| 10:00 |
10.33 |
10.35 |
10.30 |
10.33 |
702.5K |
| 10:05 |
10.34 |
10.34 |
10.29 |
10.29 |
530.5K |
| 10:10 |
10.29 |
10.31 |
10.26 |
10.30 |
687.0K |
| 10:15 |
10.30 |
10.31 |
10.26 |
10.28 |
414.7K |
| 10:20 |
10.28 |
10.30 |
10.25 |
10.25 |
214.5K |
| 10:25 |
10.25 |
10.25 |
10.19 |
10.20 |
888.9K |
| 10:30 |
10.21 |
10.22 |
10.18 |
10.21 |
525.9K |
| 10:35 |
10.21 |
10.25 |
10.19 |
10.20 |
401.2K |
| 10:40 |
10.20 |
10.21 |
10.15 |
10.20 |
645.1K |
| 10:45 |
10.20 |
10.23 |
10.20 |
10.20 |
146.2K |
| 10:50 |
10.21 |
10.23 |
10.20 |
10.22 |
230.5K |
| 10:55 |
10.21 |
10.24 |
10.20 |
10.23 |
254.1K |
| 11:00 |
10.24 |
10.24 |
10.19 |
10.20 |
164.4K |
| 11:05 |
10.20 |
10.22 |
10.20 |
10.20 |
131.2K |
| 11:10 |
10.20 |
10.26 |
10.20 |
10.20 |
174.2K |
| 11:15 |
10.20 |
10.24 |
10.20 |
10.24 |
105.2K |
| 11:20 |
10.25 |
10.26 |
10.20 |
10.22 |
202.4K |
| 11:25 |
10.21 |
10.22 |
10.17 |
10.19 |
235.6K |
| 11:30 |
10.19 |
10.19 |
10.19 |
10.19 |
0.5K |
| 13:00 |
10.18 |
10.39 |
10.17 |
10.30 |
1,207.3K |
| 13:05 |
10.32 |
10.50 |
10.30 |
10.47 |
1,113.5K |
| 13:10 |
10.46 |
10.46 |
10.36 |
10.37 |
349.1K |
| 13:15 |
10.36 |
10.36 |
10.32 |
10.32 |
113.4K |
| 13:20 |
10.32 |
10.33 |
10.30 |
10.31 |
149.3K |
| 13:25 |
10.31 |
10.34 |
10.30 |
10.31 |
294.2K |
| 13:30 |
10.31 |
10.32 |
10.28 |
10.29 |
303.0K |
| 13:35 |
10.28 |
10.29 |
10.25 |
10.27 |
81.9K |
| 13:40 |
10.27 |
10.29 |
10.26 |
10.29 |
143.7K |
| 13:45 |
10.29 |
10.36 |
10.28 |
10.33 |
158.0K |
| 13:50 |
10.32 |
10.32 |
10.29 |
10.30 |
105.7K |
| 13:55 |
10.31 |
10.32 |
10.30 |
10.30 |
57.7K |
| 14:00 |
10.30 |
10.30 |
10.28 |
10.30 |
194.6K |
| 14:05 |
10.29 |
10.29 |
10.26 |
10.26 |
132.2K |
| 14:10 |
10.26 |
10.26 |
10.23 |
10.24 |
186.0K |
| 14:15 |
10.24 |
10.27 |
10.24 |
10.26 |
111.6K |
| 14:20 |
10.27 |
10.29 |
10.27 |
10.28 |
125.2K |
| 14:25 |
10.28 |
10.31 |
10.28 |
10.30 |
152.8K |
| 14:30 |
10.30 |
10.31 |
10.28 |
10.28 |
301.2K |
| 14:35 |
10.29 |
10.31 |
10.28 |
10.28 |
167.0K |
| 14:40 |
10.28 |
10.32 |
10.27 |
10.32 |
417.0K |
| 14:45 |
10.32 |
10.35 |
10.32 |
10.35 |
204.7K |
| 14:50 |
10.34 |
10.36 |
10.34 |
10.35 |
336.8K |
| 14:55 |
10.35 |
10.36 |
10.34 |
10.34 |
193.1K |
| 15:40 |
10.37 |
10.37 |
10.37 |
10.37 |
0.0K |
| Fecha |
Precio de Apertura |
Precio Máximo |
Precio Mínimo |
Precio de Cierre |
Volumen |
| 2025-09-29 |
10.20 |
10.22 |
10.02 |
10.16 |
10.2M |
| 2025-09-26 |
10.18 |
10.31 |
10.08 |
10.20 |
10.6M |
| 2025-09-25 |
10.42 |
10.43 |
10.17 |
10.18 |
14.9M |
| 2025-09-24 |
10.38 |
10.46 |
10.24 |
10.42 |
12.5M |
| 2025-09-23 |
10.45 |
10.53 |
10.15 |
10.37 |
18.4M |
| 2025-09-22 |
10.73 |
10.91 |
10.42 |
10.54 |
20.6M |
| 2025-09-19 |
10.57 |
10.82 |
10.35 |
10.68 |
28.1M |
| 2025-09-18 |
10.21 |
11.15 |
10.14 |
10.57 |
56.9M |
| 2025-09-17 |
10.05 |
10.31 |
10.02 |
10.25 |
16.4M |
| 2025-09-16 |
10.03 |
10.08 |
9.99 |
10.08 |
9.6M |
| 2025-09-15 |
10.13 |
10.13 |
9.99 |
10.04 |
13.9M |
| 2025-09-12 |
10.17 |
10.43 |
10.11 |
10.13 |
14.8M |
| 2025-09-11 |
10.11 |
10.19 |
9.96 |
10.18 |
13.2M |
| 2025-09-10 |
10.05 |
10.15 |
10.02 |
10.11 |
10.7M |
| 2025-09-09 |
10.15 |
10.16 |
9.97 |
10.02 |
13.0M |
| 2025-09-08 |
10.22 |
10.24 |
10.07 |
10.15 |
13.7M |
| 2025-09-05 |
10.12 |
10.31 |
9.96 |
10.20 |
15.2M |
| 2025-09-04 |
10.23 |
10.34 |
9.95 |
10.12 |
18.2M |
| 2025-09-03 |
10.38 |
10.42 |
10.09 |
10.14 |
16.2M |
| 2025-09-02 |
10.65 |
10.69 |
10.28 |
10.36 |
23.5M |
| 2025-09-01 |
10.63 |
10.84 |
10.55 |
10.69 |
20.8M |
| 2025-08-29 |
10.78 |
10.88 |
10.59 |
10.60 |
21.7M |
| 2025-08-28 |
10.95 |
10.96 |
10.43 |
10.85 |
35.2M |
| 2025-08-27 |
11.36 |
11.61 |
10.91 |
10.94 |
27.6M |
| 2025-08-26 |
11.17 |
11.38 |
11.10 |
11.27 |
24.5M |
| 2025-08-25 |
11.17 |
11.25 |
11.05 |
11.18 |
23.8M |
| 2025-08-22 |
10.92 |
11.15 |
10.91 |
11.14 |
22.3M |
| 2025-08-21 |
11.10 |
11.17 |
10.88 |
10.94 |
16.5M |
| 2025-08-20 |
11.08 |
11.11 |
10.86 |
11.07 |
21.4M |
| 2025-08-19 |
11.04 |
11.28 |
11.00 |
11.13 |
29.5M |
| 2025-08-18 |
10.86 |
11.22 |
10.80 |
11.05 |
33.5M |
| 2025-08-15 |
10.50 |
11.05 |
10.49 |
10.89 |
35.2M |
| 2025-08-14 |
10.70 |
10.73 |
10.45 |
10.47 |
20.2M |
| 2025-08-13 |
10.70 |
10.78 |
10.61 |
10.70 |
15.8M |
| 2025-08-12 |
10.77 |
10.77 |
10.60 |
10.69 |
13.6M |
| 2025-08-11 |
10.57 |
10.79 |
10.53 |
10.75 |
15.3M |
| 2025-08-08 |
11.01 |
11.03 |
10.60 |
10.60 |
30.2M |
| 2025-08-07 |
10.89 |
11.28 |
10.88 |
11.00 |
33.9M |
| 2025-08-06 |
10.90 |
11.05 |
10.88 |
10.93 |
16.0M |
| 2025-08-05 |
10.85 |
11.05 |
10.81 |
10.95 |
23.0M |
| 2025-08-04 |
10.80 |
11.02 |
10.62 |
10.88 |
20.8M |
| 2025-08-01 |
10.69 |
11.04 |
10.66 |
10.89 |
25.0M |
| 2025-07-31 |
10.70 |
10.87 |
10.61 |
10.65 |
15.7M |
| 2025-07-30 |
10.86 |
10.90 |
10.63 |
10.72 |
18.1M |
| 2025-07-29 |
10.83 |
10.88 |
10.69 |
10.85 |
13.7M |
| 2025-07-28 |
11.11 |
11.13 |
10.81 |
10.84 |
18.7M |
| 2025-07-25 |
11.18 |
11.23 |
11.01 |
11.04 |
21.4M |
| 2025-07-24 |
10.95 |
11.19 |
10.93 |
11.19 |
26.2M |
| 2025-07-23 |
11.00 |
11.26 |
10.91 |
10.93 |
28.2M |
| 2025-07-22 |
10.81 |
11.15 |
10.71 |
10.97 |
30.4M |
| 2025-07-21 |
10.88 |
10.92 |
10.80 |
10.86 |
14.4M |
| 2025-07-18 |
10.85 |
11.15 |
10.81 |
10.91 |
16.5M |
| 2025-07-17 |
10.73 |
10.89 |
10.71 |
10.86 |
19.0M |
| 2025-07-16 |
10.60 |
11.10 |
10.60 |
10.80 |
27.8M |
| 2025-07-15 |
10.63 |
10.75 |
10.38 |
10.69 |
33.7M |
| 2025-07-14 |
11.10 |
11.25 |
10.78 |
10.93 |
40.0M |
| 2025-07-11 |
10.38 |
10.77 |
10.35 |
10.72 |
26.0M |
| 2025-07-10 |
10.40 |
10.47 |
10.29 |
10.38 |
9.7M |
| 2025-07-09 |
10.46 |
10.49 |
10.37 |
10.38 |
11.0M |
| 2025-07-08 |
10.32 |
10.49 |
10.29 |
10.44 |
13.6M |
| 2025-07-07 |
10.38 |
10.43 |
10.30 |
10.32 |
10.5M |
| 2025-07-04 |
10.44 |
10.61 |
10.38 |
10.40 |
15.3M |
| 2025-07-03 |
10.41 |
10.58 |
10.40 |
10.47 |
10.6M |
| 2025-07-02 |
10.58 |
10.63 |
10.36 |
10.40 |
15.2M |
| 2025-07-01 |
10.61 |
10.87 |
10.57 |
10.63 |
21.9M |
| 2025-06-30 |
10.75 |
10.78 |
10.35 |
10.57 |
30.1M |
| 2025-06-27 |
10.71 |
11.15 |
10.55 |
10.75 |
41.9M |
| 2025-06-26 |
10.31 |
11.05 |
10.28 |
10.69 |
49.7M |
| 2025-06-25 |
10.25 |
10.33 |
10.13 |
10.31 |
15.6M |
| 2025-06-24 |
9.99 |
10.22 |
9.97 |
10.19 |
13.4M |
| 2025-06-23 |
9.74 |
10.03 |
9.68 |
9.95 |
9.2M |
| 2025-06-20 |
9.88 |
9.93 |
9.80 |
9.83 |
7.0M |
| 2025-06-19 |
10.04 |
10.07 |
9.82 |
9.85 |
12.0M |
| 2025-06-18 |
10.06 |
10.10 |
9.97 |
10.04 |
10.2M |
| 2025-06-17 |
10.08 |
10.22 |
10.03 |
10.11 |
10.2M |
| 2025-06-16 |
10.03 |
10.11 |
10.01 |
10.07 |
8.3M |
| 2025-06-13 |
10.18 |
10.21 |
10.05 |
10.06 |
14.0M |
| 2025-06-12 |
10.16 |
10.30 |
10.11 |
10.24 |
11.4M |
| 2025-06-11 |
10.27 |
10.33 |
10.16 |
10.20 |
16.6M |
| 2025-06-10 |
10.47 |
10.58 |
10.16 |
10.27 |
22.5M |
| 2025-06-09 |
10.18 |
10.42 |
10.12 |
10.31 |
18.9M |
| 2025-06-06 |
10.49 |
10.60 |
10.25 |
10.31 |
19.3M |
| 2025-06-05 |
10.60 |
10.69 |
10.29 |
10.37 |
37.2M |
| 2025-06-04 |
10.18 |
10.20 |
10.07 |
10.11 |
10.9M |
| 2025-06-03 |
10.12 |
10.25 |
10.06 |
10.14 |
8.6M |
| 2025-05-30 |
10.35 |
10.36 |
10.09 |
10.14 |
12.0M |
| 2025-05-29 |
10.12 |
10.37 |
10.12 |
10.37 |
15.8M |
| 2025-05-28 |
10.20 |
10.26 |
10.08 |
10.12 |
8.8M |
| 2025-05-27 |
10.21 |
10.23 |
10.11 |
10.21 |
7.5M |
| 2025-05-26 |
10.11 |
10.28 |
10.09 |
10.22 |
11.6M |
| 2025-05-23 |
10.19 |
10.70 |
10.07 |
10.21 |
26.6M |
| 2025-05-22 |
10.36 |
10.40 |
10.14 |
10.15 |
12.7M |
| 2025-05-21 |
10.49 |
10.49 |
10.32 |
10.41 |
9.5M |
| 2025-05-20 |
10.48 |
10.59 |
10.38 |
10.49 |
12.8M |
| 2025-05-19 |
10.35 |
10.49 |
10.25 |
10.49 |
10.8M |
| 2025-05-16 |
10.37 |
10.42 |
10.28 |
10.32 |
9.7M |
| 2025-05-15 |
10.60 |
10.64 |
10.30 |
10.36 |
14.1M |
| 2025-05-14 |
10.71 |
10.86 |
10.50 |
10.64 |
14.2M |
| 2025-05-13 |
10.68 |
10.74 |
10.58 |
10.67 |
13.4M |
| 2025-05-12 |
10.71 |
10.76 |
10.51 |
10.57 |
11.9M |
| 2025-05-09 |
10.78 |
10.86 |
10.55 |
10.57 |
11.0M |
| 2025-05-08 |
10.70 |
10.87 |
10.67 |
10.83 |
14.5M |
| 2025-05-07 |
10.99 |
11.10 |
10.62 |
10.73 |
23.2M |
| 2025-05-06 |
10.62 |
10.92 |
10.60 |
10.84 |
22.4M |
| 2025-04-30 |
10.28 |
10.62 |
10.22 |
10.49 |
17.2M |
| 2025-04-29 |
10.04 |
10.29 |
9.96 |
10.26 |
14.4M |
| 2025-04-28 |
10.38 |
10.38 |
9.94 |
10.11 |
19.8M |
| 2025-04-25 |
10.58 |
10.78 |
10.40 |
10.41 |
18.6M |
| 2025-04-24 |
10.55 |
10.68 |
10.37 |
10.45 |
18.4M |
| 2025-04-23 |
10.45 |
10.65 |
10.44 |
10.48 |
15.8M |
| 2025-04-22 |
10.55 |
10.64 |
10.39 |
10.40 |
11.9M |
| 2025-04-21 |
10.38 |
10.65 |
10.31 |
10.55 |
14.5M |
| 2025-04-18 |
10.46 |
10.58 |
10.37 |
10.43 |
9.5M |
| 2025-04-17 |
10.34 |
10.62 |
10.32 |
10.49 |
14.7M |
| 2025-04-16 |
10.47 |
10.68 |
10.28 |
10.42 |
19.1M |
| 2025-04-15 |
10.55 |
10.62 |
10.42 |
10.50 |
13.1M |
| 2025-04-14 |
10.53 |
10.76 |
10.49 |
10.57 |
22.2M |
| 2025-04-11 |
10.29 |
10.62 |
10.21 |
10.39 |
23.3M |
| 2025-04-10 |
10.57 |
10.79 |
10.36 |
10.38 |
34.4M |
| 2025-04-09 |
10.37 |
10.49 |
9.48 |
10.35 |
39.0M |
| 2025-04-08 |
10.44 |
10.83 |
10.10 |
10.49 |
43.3M |
| 2025-04-07 |
10.87 |
11.14 |
10.44 |
10.44 |
35.0M |
| 2025-04-03 |
11.80 |
12.30 |
11.50 |
11.60 |
49.6M |
| 2025-04-02 |
11.04 |
12.22 |
11.01 |
11.94 |
69.4M |
| 2025-04-01 |
10.86 |
11.29 |
10.86 |
11.11 |
22.4M |
| 2025-03-31 |
10.81 |
10.98 |
10.55 |
10.85 |
17.9M |
| 2025-03-28 |
10.99 |
11.38 |
10.95 |
10.98 |
22.3M |
| 2025-03-27 |
10.69 |
11.43 |
10.62 |
10.96 |
32.2M |
| 2025-03-26 |
10.63 |
10.82 |
10.60 |
10.68 |
15.1M |
| 2025-03-25 |
11.16 |
11.16 |
10.45 |
10.69 |
31.1M |
| 2025-03-24 |
12.12 |
12.17 |
10.91 |
11.12 |
57.9M |
| 2025-03-21 |
12.70 |
12.76 |
12.01 |
12.12 |
43.2M |
| 2025-03-20 |
12.70 |
13.18 |
12.52 |
12.82 |
47.1M |
| 2025-03-19 |
12.62 |
12.85 |
12.42 |
12.64 |
34.1M |
| 2025-03-18 |
12.67 |
13.18 |
12.66 |
12.78 |
50.2M |
| 2025-03-17 |
12.93 |
13.11 |
12.60 |
12.62 |
48.6M |
| 2025-03-14 |
12.51 |
13.20 |
12.03 |
13.01 |
78.5M |
| 2025-03-13 |
12.56 |
13.10 |
12.27 |
12.77 |
116.8M |
| 2025-03-12 |
11.42 |
12.55 |
11.31 |
12.55 |
74.1M |
| 2025-03-11 |
11.49 |
11.71 |
11.27 |
11.41 |
41.7M |
| 2025-03-10 |
11.99 |
12.30 |
11.47 |
11.87 |
53.0M |
| 2025-03-07 |
11.88 |
11.95 |
11.54 |
11.61 |
23.2M |
| 2025-03-06 |
11.85 |
12.03 |
11.72 |
11.97 |
23.9M |
| 2025-03-05 |
11.88 |
11.95 |
11.59 |
11.75 |
18.4M |
| 2025-03-04 |
11.50 |
12.14 |
11.45 |
11.89 |
30.9M |
| 2025-03-03 |
11.31 |
11.93 |
11.09 |
11.59 |
32.2M |
| 2025-02-28 |
11.78 |
11.92 |
11.25 |
11.29 |
27.1M |
| 2025-02-27 |
12.03 |
12.15 |
11.60 |
11.82 |
26.8M |
| 2025-02-26 |
12.23 |
12.27 |
11.89 |
12.00 |
30.3M |
| 2025-02-25 |
11.97 |
12.56 |
11.86 |
12.28 |
41.4M |
| 2025-02-24 |
12.46 |
12.50 |
12.07 |
12.16 |
37.9M |
| 2025-02-21 |
12.37 |
12.61 |
12.12 |
12.50 |
40.9M |
| 2025-02-20 |
12.19 |
12.88 |
12.19 |
12.37 |
65.7M |
| 2025-02-19 |
11.80 |
12.21 |
11.75 |
12.01 |
40.5M |
| 2025-02-18 |
12.40 |
12.62 |
11.80 |
11.84 |
72.1M |
| 2025-02-17 |
13.00 |
13.77 |
12.66 |
12.78 |
126.3M |
| 2025-02-14 |
12.18 |
12.52 |
11.80 |
12.52 |
77.8M |
| 2025-02-13 |
11.74 |
11.80 |
11.37 |
11.38 |
31.2M |
| 2025-02-12 |
11.33 |
11.98 |
11.28 |
11.73 |
44.6M |
| 2025-02-11 |
11.84 |
11.88 |
11.29 |
11.40 |
50.7M |
| 2025-02-10 |
11.75 |
12.20 |
11.51 |
11.98 |
73.9M |
| 2025-02-07 |
10.83 |
11.91 |
10.75 |
11.50 |
80.9M |
| 2025-02-06 |
10.85 |
10.97 |
10.45 |
10.83 |
50.8M |
| 2025-02-05 |
9.90 |
10.65 |
9.83 |
10.65 |
42.1M |
| 2025-01-27 |
9.86 |
9.95 |
9.63 |
9.68 |
12.9M |
| 2025-01-24 |
9.66 |
9.88 |
9.60 |
9.76 |
21.6M |
| 2025-01-23 |
9.97 |
10.23 |
9.66 |
9.66 |
21.2M |
| 2025-01-22 |
9.94 |
10.00 |
9.80 |
9.85 |
13.1M |
| 2025-01-21 |
10.16 |
10.30 |
9.96 |
10.00 |
15.8M |
| 2025-01-20 |
10.25 |
10.43 |
10.19 |
10.23 |
16.2M |
| 2025-01-17 |
10.15 |
10.49 |
10.06 |
10.27 |
18.7M |
| 2025-01-16 |
10.35 |
10.58 |
10.16 |
10.22 |
16.1M |
| 2025-01-15 |
10.50 |
10.53 |
10.13 |
10.29 |
17.3M |
| 2025-01-14 |
10.02 |
10.50 |
9.98 |
10.49 |
26.3M |
| 2025-01-13 |
9.96 |
10.09 |
9.74 |
9.97 |
15.4M |
| 2025-01-10 |
10.15 |
10.34 |
9.97 |
10.12 |
18.8M |
| 2025-01-09 |
9.96 |
10.21 |
9.92 |
10.16 |
15.9M |
| 2025-01-08 |
10.15 |
10.30 |
9.73 |
10.04 |
18.9M |
| 2025-01-07 |
10.00 |
10.12 |
9.86 |
10.09 |
13.7M |
| 2025-01-06 |
10.06 |
10.15 |
9.81 |
9.96 |
18.7M |
| 2025-01-03 |
10.50 |
10.55 |
10.00 |
10.06 |
22.9M |
| 2025-01-02 |
10.95 |
11.03 |
10.38 |
10.50 |
24.9M |