60.60
Última Actualización: 2025-09-30
Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
---|---|---|---|---|---|
09:30 | 56.11 | 56.64 | 55.83 | 55.86 | 326.6K |
09:35 | 55.73 | 55.88 | 55.22 | 55.70 | 369.7K |
09:40 | 55.73 | 56.55 | 55.71 | 56.55 | 347.0K |
09:45 | 56.53 | 57.00 | 56.18 | 56.61 | 245.1K |
09:50 | 56.61 | 56.68 | 56.10 | 56.36 | 115.4K |
09:55 | 56.36 | 56.57 | 55.78 | 56.02 | 152.0K |
10:00 | 56.00 | 56.00 | 55.60 | 55.77 | 149.3K |
10:05 | 55.69 | 55.79 | 55.55 | 55.79 | 107.9K |
10:10 | 55.80 | 55.96 | 55.12 | 55.51 | 270.5K |
10:15 | 55.37 | 55.65 | 55.33 | 55.62 | 196.3K |
10:20 | 55.62 | 55.65 | 55.34 | 55.59 | 86.2K |
10:25 | 55.41 | 55.56 | 55.30 | 55.30 | 134.8K |
10:30 | 55.34 | 55.47 | 55.34 | 55.46 | 40.9K |
10:35 | 55.43 | 55.67 | 55.38 | 55.67 | 66.9K |
10:40 | 55.71 | 55.88 | 55.64 | 55.70 | 150.2K |
10:45 | 55.77 | 55.85 | 55.67 | 55.83 | 87.6K |
10:50 | 55.85 | 56.00 | 55.83 | 55.92 | 25.7K |
10:55 | 55.92 | 56.20 | 55.79 | 56.10 | 79.7K |
11:00 | 56.10 | 56.44 | 56.03 | 56.24 | 82.4K |
11:05 | 56.25 | 56.30 | 55.86 | 55.94 | 56.4K |
11:10 | 55.93 | 55.99 | 55.81 | 55.99 | 26.8K |
11:15 | 55.91 | 55.94 | 55.70 | 55.70 | 46.2K |
11:20 | 55.71 | 55.80 | 55.68 | 55.79 | 42.5K |
11:25 | 55.80 | 55.84 | 55.74 | 55.78 | 24.4K |
13:00 | 55.78 | 56.28 | 55.78 | 55.98 | 128.1K |
13:05 | 55.98 | 56.24 | 55.95 | 56.23 | 82.5K |
13:10 | 56.25 | 56.37 | 56.17 | 56.25 | 91.0K |
13:15 | 56.28 | 56.37 | 56.16 | 56.20 | 39.0K |
13:20 | 56.17 | 56.30 | 56.12 | 56.12 | 34.2K |
13:25 | 56.10 | 56.34 | 56.06 | 56.21 | 73.7K |
13:30 | 56.21 | 56.27 | 55.95 | 56.07 | 110.6K |
13:35 | 56.01 | 56.39 | 56.01 | 56.30 | 69.6K |
13:40 | 56.29 | 56.39 | 56.15 | 56.19 | 49.7K |
13:45 | 56.18 | 56.34 | 56.15 | 56.33 | 63.2K |
13:50 | 56.29 | 56.35 | 56.24 | 56.27 | 46.9K |
13:55 | 56.31 | 56.34 | 55.95 | 55.97 | 109.6K |
14:00 | 55.97 | 56.25 | 55.97 | 56.06 | 55.0K |
14:05 | 56.08 | 56.20 | 56.06 | 56.18 | 49.1K |
14:10 | 56.11 | 56.20 | 56.01 | 56.01 | 86.9K |
14:15 | 56.01 | 56.10 | 55.95 | 55.98 | 89.8K |
14:20 | 55.97 | 56.05 | 55.82 | 55.82 | 95.0K |
14:25 | 55.82 | 55.82 | 55.65 | 55.70 | 102.9K |
14:30 | 55.73 | 55.80 | 55.60 | 55.63 | 92.0K |
14:35 | 55.64 | 55.64 | 55.55 | 55.55 | 89.4K |
14:40 | 55.60 | 55.99 | 55.60 | 55.87 | 122.5K |
14:45 | 55.87 | 56.13 | 55.70 | 55.90 | 138.0K |
14:50 | 55.85 | 55.97 | 55.72 | 55.77 | 105.0K |
14:55 | 55.77 | 55.94 | 55.75 | 55.89 | 71.6K |
Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
---|---|---|---|---|---|
2025-09-30 | 59.30 | 61.29 | 59.00 | 60.60 | 6.3M |
2025-09-29 | 56.44 | 61.16 | 56.00 | 59.59 | 8.6M |
2025-09-26 | 56.65 | 57.00 | 55.12 | 55.89 | 5.3M |
2025-09-25 | 57.99 | 58.84 | 55.80 | 56.65 | 8.2M |
2025-09-24 | 54.60 | 59.94 | 53.86 | 57.99 | 15.1M |
2025-09-23 | 51.97 | 56.22 | 51.56 | 54.82 | 9.9M |
2025-09-22 | 50.99 | 53.30 | 49.64 | 51.98 | 6.4M |
2025-09-19 | 48.65 | 52.50 | 48.65 | 50.97 | 7.7M |
2025-09-18 | 50.85 | 51.16 | 48.22 | 49.10 | 8.2M |
2025-09-17 | 50.60 | 51.98 | 49.40 | 50.92 | 6.9M |
2025-09-16 | 49.99 | 50.60 | 47.92 | 50.19 | 7.9M |
2025-09-15 | 50.97 | 53.00 | 48.75 | 49.30 | 11.8M |
2025-09-12 | 48.25 | 52.00 | 46.74 | 50.00 | 12.2M |
2025-09-11 | 44.50 | 48.26 | 44.00 | 47.78 | 11.2M |
2025-09-10 | 44.20 | 45.60 | 43.51 | 43.99 | 7.1M |
2025-09-09 | 45.00 | 46.07 | 44.26 | 44.66 | 8.1M |
2025-09-08 | 44.30 | 47.65 | 42.21 | 46.36 | 16.3M |
2025-09-05 | 40.80 | 45.96 | 40.44 | 44.48 | 12.8M |
2025-09-04 | 40.00 | 41.99 | 39.86 | 40.75 | 12.3M |
2025-09-03 | 40.50 | 41.19 | 39.31 | 39.31 | 9.2M |
2025-09-02 | 36.18 | 40.38 | 35.57 | 40.15 | 13.1M |
2025-09-01 | 36.10 | 36.41 | 34.71 | 36.38 | 8.4M |
2025-08-29 | 37.20 | 37.36 | 36.41 | 37.08 | 3.9M |
2025-08-28 | 37.21 | 37.67 | 35.90 | 37.16 | 5.8M |
2025-08-27 | 37.38 | 39.28 | 37.10 | 37.15 | 7.5M |
2025-08-26 | 36.18 | 38.10 | 36.00 | 37.26 | 7.7M |
2025-08-25 | 35.40 | 36.85 | 35.40 | 36.32 | 6.0M |
2025-08-22 | 34.80 | 35.64 | 34.65 | 35.42 | 4.3M |
2025-08-21 | 35.09 | 35.44 | 34.48 | 34.76 | 3.2M |
2025-08-20 | 34.88 | 35.10 | 34.36 | 35.08 | 2.8M |
2025-08-19 | 35.02 | 35.46 | 34.71 | 34.97 | 3.2M |
2025-08-18 | 34.83 | 35.31 | 34.43 | 35.01 | 4.0M |
2025-08-15 | 33.65 | 34.65 | 33.60 | 34.52 | 3.5M |
2025-08-14 | 34.31 | 34.49 | 33.65 | 33.65 | 3.0M |
2025-08-13 | 33.90 | 34.40 | 33.82 | 34.29 | 2.8M |
2025-08-12 | 34.10 | 34.17 | 33.85 | 33.93 | 1.9M |
2025-08-11 | 33.98 | 34.58 | 33.97 | 34.20 | 2.2M |
2025-08-08 | 34.10 | 34.40 | 33.98 | 34.00 | 2.0M |
2025-08-07 | 34.13 | 35.29 | 34.12 | 34.35 | 4.2M |
2025-08-06 | 33.45 | 34.34 | 33.22 | 34.13 | 3.9M |
2025-08-05 | 33.37 | 33.58 | 32.93 | 33.57 | 1.8M |
2025-08-04 | 33.30 | 33.33 | 32.81 | 33.29 | 2.0M |
2025-08-01 | 33.08 | 33.48 | 32.82 | 33.31 | 2.2M |
2025-07-31 | 33.60 | 33.88 | 33.02 | 33.10 | 2.3M |
2025-07-30 | 34.13 | 34.40 | 33.40 | 33.64 | 2.5M |
2025-07-29 | 34.53 | 34.80 | 33.84 | 34.10 | 2.5M |
2025-07-28 | 33.51 | 34.69 | 33.51 | 34.51 | 3.7M |
2025-07-25 | 33.59 | 34.12 | 33.23 | 33.75 | 3.0M |
2025-07-24 | 33.33 | 33.89 | 33.32 | 33.64 | 3.3M |
2025-07-23 | 34.16 | 34.67 | 33.40 | 33.64 | 4.3M |
2025-07-22 | 35.04 | 35.38 | 33.83 | 34.16 | 5.4M |
2025-07-21 | 34.18 | 35.94 | 34.02 | 35.03 | 6.3M |
2025-07-18 | 34.18 | 34.27 | 33.66 | 33.86 | 2.7M |
2025-07-17 | 34.25 | 34.25 | 33.68 | 34.03 | 2.9M |
2025-07-16 | 33.23 | 34.40 | 33.00 | 34.10 | 4.8M |
2025-07-15 | 33.30 | 33.57 | 32.88 | 33.13 | 2.9M |
2025-07-14 | 33.40 | 34.18 | 33.38 | 33.42 | 3.1M |
2025-07-11 | 33.76 | 33.84 | 33.21 | 33.34 | 4.3M |
2025-07-10 | 33.26 | 34.78 | 33.24 | 33.99 | 5.4M |
2025-07-09 | 34.16 | 34.58 | 33.40 | 33.57 | 4.8M |
2025-07-08 | 34.77 | 34.82 | 33.82 | 34.16 | 8.1M |
2025-07-07 | 31.17 | 36.18 | 31.06 | 35.46 | 12.5M |
2025-07-04 | 30.83 | 31.19 | 30.72 | 30.91 | 1.6M |
2025-07-03 | 31.23 | 31.34 | 30.69 | 30.96 | 2.0M |
2025-07-02 | 31.35 | 31.64 | 30.88 | 31.23 | 2.0M |
2025-07-01 | 31.46 | 31.68 | 31.18 | 31.35 | 1.4M |
2025-06-30 | 31.39 | 31.68 | 31.17 | 31.46 | 2.0M |
2025-06-27 | 31.70 | 32.28 | 31.35 | 31.60 | 2.0M |
2025-06-26 | 32.50 | 32.50 | 31.51 | 31.68 | 2.8M |
2025-06-25 | 32.33 | 32.48 | 31.88 | 32.24 | 2.8M |
2025-06-24 | 31.36 | 32.37 | 31.25 | 32.27 | 3.6M |
2025-06-23 | 30.95 | 31.96 | 30.47 | 31.35 | 2.8M |
2025-06-20 | 31.20 | 31.63 | 30.70 | 30.80 | 2.2M |
2025-06-19 | 30.99 | 31.62 | 30.88 | 31.29 | 2.8M |
2025-06-18 | 30.88 | 31.28 | 30.62 | 31.06 | 1.8M |
2025-06-17 | 31.31 | 31.84 | 30.86 | 30.89 | 3.0M |
2025-06-16 | 31.10 | 32.48 | 31.08 | 31.46 | 3.4M |
2025-06-13 | 31.39 | 31.93 | 30.95 | 31.27 | 2.8M |
2025-06-12 | 31.15 | 31.78 | 31.03 | 31.68 | 3.1M |
2025-06-11 | 30.38 | 32.29 | 30.38 | 31.33 | 5.4M |
2025-06-10 | 30.77 | 31.48 | 30.14 | 30.21 | 4.5M |
2025-06-09 | 29.65 | 30.85 | 29.43 | 30.85 | 5.9M |
2025-06-06 | 29.39 | 30.20 | 29.00 | 29.64 | 5.3M |
2025-06-05 | 29.35 | 29.86 | 29.10 | 29.30 | 4.2M |
2025-06-04 | 28.68 | 28.99 | 28.54 | 28.58 | 1.7M |
2025-06-03 | 29.10 | 29.10 | 28.22 | 28.62 | 2.7M |
2025-05-30 | 28.73 | 30.05 | 28.59 | 29.12 | 4.9M |
2025-05-29 | 27.89 | 28.35 | 27.81 | 28.32 | 1.5M |
2025-05-28 | 28.01 | 28.23 | 27.78 | 27.89 | 1.0M |
2025-05-27 | 28.12 | 28.13 | 27.85 | 27.95 | 1.1M |
2025-05-26 | 28.00 | 28.52 | 27.98 | 28.06 | 1.2M |
2025-05-23 | 28.72 | 28.83 | 28.30 | 28.30 | 1.5M |
2025-05-22 | 28.52 | 29.27 | 28.24 | 28.74 | 2.2M |
2025-05-21 | 28.85 | 29.19 | 28.57 | 28.60 | 1.3M |
2025-05-20 | 28.54 | 28.89 | 28.36 | 28.85 | 1.0M |
2025-05-19 | 28.90 | 29.13 | 28.30 | 28.54 | 1.2M |
2025-05-16 | 28.62 | 29.08 | 28.60 | 28.85 | 1.3M |
2025-05-15 | 29.08 | 29.20 | 28.65 | 28.69 | 1.3M |
2025-05-14 | 29.30 | 29.46 | 29.04 | 29.20 | 1.5M |
2025-05-13 | 29.65 | 29.65 | 29.18 | 29.20 | 1.9M |
2025-05-12 | 29.48 | 29.54 | 29.15 | 29.31 | 1.9M |
2025-05-09 | 29.63 | 29.87 | 29.14 | 29.18 | 2.3M |
2025-05-08 | 28.98 | 29.88 | 28.78 | 29.65 | 3.0M |
2025-05-07 | 29.35 | 29.59 | 29.00 | 29.13 | 2.4M |
2025-05-06 | 28.94 | 29.25 | 28.69 | 29.04 | 2.4M |
2025-04-30 | 28.98 | 29.09 | 28.54 | 28.69 | 1.3M |
2025-04-29 | 29.00 | 29.39 | 28.71 | 28.74 | 1.6M |
2025-04-28 | 29.77 | 30.10 | 29.04 | 29.19 | 2.1M |
2025-04-25 | 29.00 | 29.70 | 28.78 | 29.60 | 2.2M |
2025-04-24 | 28.97 | 29.19 | 28.68 | 28.87 | 1.4M |
2025-04-23 | 28.82 | 29.10 | 28.55 | 28.97 | 1.7M |
2025-04-22 | 28.54 | 28.79 | 28.38 | 28.65 | 1.6M |
2025-04-21 | 28.35 | 28.67 | 28.11 | 28.58 | 1.3M |
2025-04-18 | 28.34 | 28.50 | 28.05 | 28.35 | 1.4M |
2025-04-17 | 28.20 | 28.53 | 27.95 | 28.33 | 1.5M |
2025-04-16 | 28.55 | 28.55 | 27.74 | 28.29 | 1.9M |
2025-04-15 | 28.59 | 28.73 | 28.02 | 28.55 | 2.3M |
2025-04-14 | 29.05 | 29.15 | 28.55 | 28.59 | 2.5M |
2025-04-11 | 28.46 | 28.99 | 28.44 | 28.68 | 2.6M |
2025-04-10 | 29.06 | 29.55 | 28.55 | 28.59 | 4.3M |
2025-04-09 | 27.33 | 29.12 | 26.42 | 28.93 | 4.6M |
2025-04-08 | 26.72 | 28.16 | 26.67 | 27.65 | 3.8M |
2025-04-07 | 28.18 | 30.36 | 25.49 | 26.20 | 4.5M |
2025-04-03 | 30.91 | 31.40 | 30.84 | 31.05 | 1.5M |
2025-04-02 | 31.09 | 31.47 | 30.86 | 31.34 | 1.7M |
2025-04-01 | 31.15 | 31.38 | 30.86 | 31.08 | 1.7M |
2025-03-31 | 31.90 | 31.95 | 30.70 | 31.12 | 2.6M |
2025-03-28 | 32.25 | 32.69 | 32.02 | 32.04 | 1.3M |
2025-03-27 | 32.60 | 32.85 | 31.93 | 32.43 | 1.6M |
2025-03-26 | 32.33 | 32.83 | 32.29 | 32.60 | 1.6M |
2025-03-25 | 32.30 | 32.98 | 32.01 | 32.41 | 2.3M |
2025-03-24 | 32.00 | 32.82 | 31.74 | 32.24 | 2.3M |
2025-03-21 | 32.28 | 32.78 | 31.80 | 31.91 | 2.0M |
2025-03-20 | 32.39 | 32.67 | 32.30 | 32.33 | 1.6M |
2025-03-19 | 32.80 | 33.04 | 32.33 | 32.53 | 2.2M |
2025-03-18 | 33.01 | 33.46 | 32.87 | 33.00 | 2.0M |
2025-03-17 | 33.13 | 33.34 | 32.80 | 32.85 | 1.9M |
2025-03-14 | 32.86 | 33.25 | 32.52 | 33.12 | 2.7M |
2025-03-13 | 33.19 | 33.80 | 32.82 | 33.14 | 2.9M |
2025-03-12 | 33.08 | 33.69 | 32.91 | 33.40 | 2.4M |
2025-03-11 | 32.88 | 33.30 | 32.88 | 33.24 | 1.8M |
2025-03-10 | 33.51 | 33.66 | 33.08 | 33.28 | 2.2M |
2025-03-07 | 33.88 | 34.00 | 33.29 | 33.51 | 2.7M |
2025-03-06 | 34.08 | 34.48 | 33.68 | 34.06 | 4.4M |
2025-03-05 | 33.67 | 34.29 | 33.40 | 33.82 | 3.5M |
2025-03-04 | 33.01 | 33.80 | 32.61 | 33.67 | 3.3M |
2025-03-03 | 32.53 | 33.47 | 32.01 | 32.92 | 3.8M |
2025-02-28 | 33.25 | 33.50 | 32.35 | 32.36 | 3.5M |
2025-02-27 | 33.88 | 33.98 | 32.92 | 33.50 | 3.5M |
2025-02-26 | 33.18 | 33.98 | 33.02 | 33.76 | 3.6M |
2025-02-25 | 33.08 | 33.78 | 32.82 | 33.18 | 4.1M |
2025-02-24 | 34.30 | 34.68 | 33.21 | 33.52 | 6.2M |
2025-02-21 | 32.66 | 34.18 | 32.66 | 33.97 | 6.4M |
2025-02-20 | 32.48 | 33.05 | 32.21 | 32.69 | 4.0M |
2025-02-19 | 31.61 | 32.68 | 31.25 | 32.57 | 5.0M |
2025-02-18 | 31.76 | 32.75 | 31.42 | 31.70 | 5.9M |
2025-02-17 | 31.69 | 31.97 | 31.03 | 31.35 | 2.6M |
2025-02-14 | 31.18 | 31.97 | 31.15 | 31.54 | 2.2M |
2025-02-13 | 32.28 | 32.40 | 31.38 | 31.48 | 2.0M |
2025-02-12 | 31.85 | 32.30 | 31.69 | 32.15 | 2.3M |
2025-02-11 | 32.22 | 32.22 | 31.51 | 31.82 | 2.3M |
2025-02-10 | 31.95 | 32.30 | 31.58 | 32.12 | 2.9M |
2025-02-07 | 30.86 | 32.60 | 30.65 | 31.80 | 4.2M |
2025-02-06 | 29.52 | 30.95 | 29.46 | 30.88 | 3.0M |
2025-02-05 | 30.21 | 30.48 | 29.52 | 29.83 | 2.3M |
2025-01-27 | 30.99 | 31.13 | 30.01 | 30.01 | 2.2M |
2025-01-24 | 30.70 | 31.09 | 30.50 | 30.97 | 1.9M |
2025-01-23 | 31.50 | 31.70 | 30.70 | 30.70 | 2.5M |
2025-01-22 | 30.64 | 31.20 | 30.52 | 31.11 | 2.0M |
2025-01-21 | 30.70 | 30.90 | 30.18 | 30.81 | 1.8M |
2025-01-20 | 30.73 | 31.14 | 30.42 | 30.51 | 2.0M |
2025-01-17 | 30.02 | 30.68 | 29.80 | 30.39 | 2.1M |
2025-01-16 | 30.09 | 30.89 | 29.91 | 30.17 | 2.2M |
2025-01-15 | 30.50 | 30.96 | 30.03 | 30.08 | 2.2M |
2025-01-14 | 29.73 | 30.90 | 29.73 | 30.74 | 2.3M |
2025-01-13 | 29.60 | 30.35 | 29.18 | 29.81 | 2.2M |
2025-01-10 | 30.27 | 30.30 | 29.47 | 29.47 | 1.6M |
2025-01-09 | 29.96 | 30.46 | 29.96 | 30.12 | 1.8M |
2025-01-08 | 30.19 | 30.68 | 29.30 | 30.25 | 2.5M |
2025-01-07 | 30.56 | 30.69 | 29.94 | 30.39 | 1.9M |
2025-01-06 | 30.08 | 30.65 | 29.82 | 30.36 | 2.1M |
2025-01-03 | 31.06 | 31.13 | 30.00 | 30.17 | 2.4M |
2025-01-02 | 32.01 | 32.41 | 30.36 | 30.68 | 3.1M |