5.50
Última Actualización: 2025-09-30
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5.47 | 5.48 | 5.43 | 5.44 | 18,270.1K |
| 09:35 | 5.44 | 5.45 | 5.42 | 5.43 | 21,795.7K |
| 09:40 | 5.43 | 5.45 | 5.42 | 5.44 | 16,181.6K |
| 09:45 | 5.44 | 5.46 | 5.44 | 5.45 | 9,797.5K |
| 09:50 | 5.45 | 5.47 | 5.45 | 5.47 | 10,805.3K |
| 09:55 | 5.47 | 5.47 | 5.44 | 5.44 | 7,611.7K |
| 10:00 | 5.44 | 5.45 | 5.43 | 5.44 | 7,585.0K |
| 10:05 | 5.44 | 5.45 | 5.43 | 5.43 | 7,036.6K |
| 10:10 | 5.43 | 5.43 | 5.41 | 5.42 | 24,100.7K |
| 10:15 | 5.42 | 5.43 | 5.40 | 5.41 | 10,164.2K |
| 10:20 | 5.41 | 5.42 | 5.40 | 5.40 | 10,865.7K |
| 10:25 | 5.40 | 5.41 | 5.39 | 5.39 | 20,897.0K |
| 10:30 | 5.39 | 5.40 | 5.38 | 5.39 | 18,130.0K |
| 10:35 | 5.39 | 5.41 | 5.39 | 5.40 | 10,121.0K |
| 10:40 | 5.40 | 5.41 | 5.39 | 5.40 | 5,305.9K |
| 10:45 | 5.41 | 5.41 | 5.40 | 5.41 | 4,207.1K |
| 10:50 | 5.41 | 5.42 | 5.40 | 5.40 | 5,039.1K |
| 10:55 | 5.41 | 5.41 | 5.40 | 5.40 | 2,097.8K |
| 11:00 | 5.41 | 5.41 | 5.40 | 5.40 | 1,843.0K |
| 11:05 | 5.41 | 5.41 | 5.39 | 5.39 | 4,143.4K |
| 11:10 | 5.40 | 5.40 | 5.39 | 5.39 | 5,200.9K |
| 11:15 | 5.40 | 5.40 | 5.39 | 5.39 | 3,603.1K |
| 11:20 | 5.40 | 5.40 | 5.38 | 5.39 | 5,965.9K |
| 11:25 | 5.39 | 5.39 | 5.38 | 5.39 | 6,680.9K |
| 13:00 | 5.38 | 5.39 | 5.37 | 5.38 | 11,833.8K |
| 13:05 | 5.39 | 5.39 | 5.37 | 5.38 | 5,045.3K |
| 13:10 | 5.37 | 5.39 | 5.37 | 5.38 | 5,528.5K |
| 13:15 | 5.39 | 5.39 | 5.38 | 5.38 | 1,951.1K |
| 13:20 | 5.38 | 5.39 | 5.38 | 5.39 | 3,316.6K |
| 13:25 | 5.39 | 5.40 | 5.38 | 5.39 | 4,559.2K |
| 13:30 | 5.40 | 5.40 | 5.39 | 5.39 | 3,616.3K |
| 13:35 | 5.39 | 5.39 | 5.38 | 5.38 | 4,538.3K |
| 13:40 | 5.38 | 5.39 | 5.38 | 5.39 | 4,214.4K |
| 13:45 | 5.38 | 5.39 | 5.37 | 5.38 | 5,385.1K |
| 13:50 | 5.39 | 5.39 | 5.37 | 5.39 | 3,041.9K |
| 13:55 | 5.38 | 5.39 | 5.37 | 5.38 | 4,005.8K |
| 14:00 | 5.39 | 5.39 | 5.37 | 5.37 | 5,517.0K |
| 14:05 | 5.38 | 5.38 | 5.37 | 5.37 | 2,687.2K |
| 14:10 | 5.38 | 5.39 | 5.37 | 5.38 | 5,822.8K |
| 14:15 | 5.39 | 5.40 | 5.38 | 5.40 | 4,715.9K |
| 14:20 | 5.40 | 5.40 | 5.39 | 5.39 | 1,676.9K |
| 14:25 | 5.39 | 5.41 | 5.39 | 5.39 | 4,399.6K |
| 14:30 | 5.40 | 5.41 | 5.39 | 5.40 | 4,027.7K |
| 14:35 | 5.41 | 5.41 | 5.39 | 5.40 | 3,471.5K |
| 14:40 | 5.39 | 5.41 | 5.39 | 5.40 | 3,322.5K |
| 14:45 | 5.41 | 5.42 | 5.40 | 5.42 | 5,986.7K |
| 14:50 | 5.42 | 5.42 | 5.41 | 5.41 | 5,240.4K |
| 14:55 | 5.42 | 5.42 | 5.41 | 5.42 | 2,752.3K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 5.45 | 5.51 | 5.43 | 5.50 | 316.0M |
| 2025-09-29 | 5.41 | 5.47 | 5.37 | 5.46 | 285.8M |
| 2025-09-26 | 5.43 | 5.45 | 5.41 | 5.41 | 216.8M |
| 2025-09-25 | 5.47 | 5.47 | 5.42 | 5.45 | 240.1M |
| 2025-09-24 | 5.40 | 5.50 | 5.37 | 5.48 | 298.2M |
| 2025-09-23 | 5.47 | 5.48 | 5.37 | 5.42 | 348.5M |
| 2025-09-22 | 5.45 | 5.49 | 5.42 | 5.47 | 265.2M |
| 2025-09-19 | 5.47 | 5.52 | 5.42 | 5.42 | 367.5M |
| 2025-09-18 | 5.59 | 5.61 | 5.45 | 5.47 | 534.5M |
| 2025-09-17 | 5.57 | 5.72 | 5.53 | 5.62 | 504.4M |
| 2025-09-16 | 5.57 | 5.61 | 5.52 | 5.58 | 360.4M |
| 2025-09-15 | 5.66 | 5.67 | 5.56 | 5.58 | 454.8M |
| 2025-09-12 | 5.75 | 5.79 | 5.67 | 5.68 | 685.4M |
| 2025-09-11 | 5.68 | 5.77 | 5.62 | 5.77 | 1,019.4M |
| 2025-09-10 | 5.55 | 5.95 | 5.52 | 5.76 | 1,588.1M |
| 2025-09-09 | 5.61 | 5.62 | 5.47 | 5.47 | 861.7M |
| 2025-09-08 | 5.38 | 5.76 | 5.36 | 5.65 | 1,140.3M |
| 2025-09-05 | 5.40 | 5.40 | 5.34 | 5.39 | 409.1M |
| 2025-09-04 | 5.46 | 5.48 | 5.35 | 5.39 | 558.9M |
| 2025-09-03 | 5.61 | 5.61 | 5.45 | 5.49 | 403.5M |
| 2025-09-02 | 5.69 | 5.70 | 5.55 | 5.61 | 458.1M |
| 2025-09-01 | 5.75 | 5.78 | 5.67 | 5.70 | 400.2M |
| 2025-08-29 | 5.75 | 5.76 | 5.68 | 5.70 | 434.3M |
| 2025-08-28 | 5.65 | 5.81 | 5.64 | 5.77 | 668.9M |
| 2025-08-27 | 5.81 | 5.82 | 5.65 | 5.65 | 646.8M |
| 2025-08-26 | 5.78 | 5.85 | 5.76 | 5.79 | 486.8M |
| 2025-08-25 | 5.87 | 5.90 | 5.71 | 5.82 | 1,074.3M |
| 2025-08-22 | 5.63 | 5.95 | 5.59 | 5.89 | 1,184.3M |
| 2025-08-21 | 5.50 | 5.79 | 5.48 | 5.66 | 1,054.1M |
| 2025-08-20 | 5.46 | 5.51 | 5.40 | 5.51 | 440.4M |
| 2025-08-19 | 5.54 | 5.57 | 5.47 | 5.47 | 432.1M |
| 2025-08-18 | 5.42 | 5.62 | 5.41 | 5.52 | 767.8M |
| 2025-08-15 | 5.37 | 5.44 | 5.35 | 5.40 | 337.3M |
| 2025-08-14 | 5.44 | 5.47 | 5.38 | 5.38 | 334.5M |
| 2025-08-13 | 5.43 | 5.47 | 5.39 | 5.44 | 432.4M |
| 2025-08-12 | 5.36 | 5.41 | 5.35 | 5.39 | 257.6M |
| 2025-08-11 | 5.37 | 5.38 | 5.34 | 5.36 | 219.5M |
| 2025-08-08 | 5.35 | 5.40 | 5.34 | 5.37 | 204.8M |
| 2025-08-07 | 5.35 | 5.37 | 5.33 | 5.35 | 182.1M |
| 2025-08-06 | 5.37 | 5.38 | 5.32 | 5.34 | 266.9M |
| 2025-08-05 | 5.33 | 5.39 | 5.31 | 5.38 | 260.1M |
| 2025-08-04 | 5.29 | 5.33 | 5.28 | 5.32 | 146.7M |
| 2025-08-01 | 5.36 | 5.41 | 5.30 | 5.32 | 265.9M |
| 2025-07-31 | 5.41 | 5.42 | 5.34 | 5.36 | 334.2M |
| 2025-07-30 | 5.42 | 5.47 | 5.39 | 5.42 | 300.7M |
| 2025-07-29 | 5.41 | 5.44 | 5.38 | 5.44 | 230.3M |
| 2025-07-28 | 5.47 | 5.48 | 5.40 | 5.43 | 326.0M |
| 2025-07-25 | 5.52 | 5.53 | 5.46 | 5.47 | 275.3M |
| 2025-07-24 | 5.50 | 5.53 | 5.46 | 5.53 | 307.2M |
| 2025-07-23 | 5.50 | 5.57 | 5.48 | 5.50 | 397.5M |
| 2025-07-22 | 5.48 | 5.50 | 5.44 | 5.49 | 267.5M |
| 2025-07-21 | 5.47 | 5.51 | 5.45 | 5.48 | 248.2M |
| 2025-07-18 | 5.39 | 5.53 | 5.38 | 5.45 | 436.9M |
| 2025-07-17 | 5.42 | 5.43 | 5.37 | 5.38 | 235.8M |
| 2025-07-16 | 5.44 | 5.47 | 5.41 | 5.42 | 157.9M |
| 2025-07-15 | 5.42 | 5.45 | 5.38 | 5.44 | 229.3M |
| 2025-07-14 | 5.41 | 5.47 | 5.40 | 5.43 | 244.1M |
| 2025-07-11 | 5.41 | 5.48 | 5.41 | 5.41 | 280.1M |
| 2025-07-10 | 5.43 | 5.50 | 5.41 | 5.41 | 280.4M |
| 2025-07-09 | 5.38 | 5.47 | 5.37 | 5.43 | 339.5M |
| 2025-07-08 | 5.35 | 5.39 | 5.34 | 5.38 | 145.6M |
| 2025-07-07 | 5.33 | 5.36 | 5.32 | 5.35 | 118.2M |
| 2025-07-04 | 5.33 | 5.36 | 5.31 | 5.34 | 136.7M |
| 2025-07-03 | 5.34 | 5.35 | 5.30 | 5.33 | 125.8M |
| 2025-07-02 | 5.34 | 5.36 | 5.32 | 5.33 | 113.5M |
| 2025-07-01 | 5.35 | 5.36 | 5.33 | 5.35 | 116.1M |
| 2025-06-30 | 5.30 | 5.38 | 5.29 | 5.34 | 178.8M |
| 2025-06-27 | 5.31 | 5.37 | 5.30 | 5.31 | 199.1M |
| 2025-06-26 | 5.38 | 5.40 | 5.34 | 5.35 | 173.3M |
| 2025-06-25 | 5.34 | 5.39 | 5.32 | 5.38 | 231.4M |
| 2025-06-24 | 5.28 | 5.35 | 5.27 | 5.33 | 211.8M |
| 2025-06-23 | 5.23 | 5.30 | 5.22 | 5.28 | 177.5M |
| 2025-06-20 | 5.23 | 5.26 | 5.22 | 5.25 | 130.3M |
| 2025-06-19 | 5.28 | 5.30 | 5.21 | 5.23 | 191.2M |
| 2025-06-18 | 5.30 | 5.32 | 5.27 | 5.29 | 123.0M |
| 2025-06-17 | 5.27 | 5.32 | 5.25 | 5.31 | 194.3M |
| 2025-06-16 | 5.25 | 5.28 | 5.24 | 5.27 | 139.0M |
| 2025-06-13 | 5.26 | 5.28 | 5.23 | 5.27 | 211.7M |
| 2025-06-12 | 5.30 | 5.31 | 5.26 | 5.27 | 218.4M |
| 2025-06-11 | 5.31 | 5.34 | 5.29 | 5.31 | 243.8M |
| 2025-06-10 | 5.39 | 5.40 | 5.30 | 5.31 | 286.3M |
| 2025-06-09 | 5.42 | 5.44 | 5.37 | 5.39 | 236.6M |
| 2025-06-06 | 5.37 | 5.42 | 5.35 | 5.42 | 183.3M |
| 2025-06-05 | 5.34 | 5.39 | 5.31 | 5.38 | 227.9M |
| 2025-06-04 | 5.34 | 5.35 | 5.32 | 5.34 | 151.3M |
| 2025-06-03 | 5.32 | 5.34 | 5.30 | 5.33 | 190.2M |
| 2025-05-30 | 5.38 | 5.39 | 5.33 | 5.36 | 151.7M |
| 2025-05-29 | 5.32 | 5.40 | 5.31 | 5.40 | 209.1M |
| 2025-05-28 | 5.41 | 5.44 | 5.32 | 5.33 | 236.7M |
| 2025-05-27 | 5.39 | 5.45 | 5.38 | 5.42 | 184.9M |
| 2025-05-26 | 5.37 | 5.45 | 5.37 | 5.40 | 166.7M |
| 2025-05-23 | 5.42 | 5.47 | 5.37 | 5.38 | 211.5M |
| 2025-05-22 | 5.44 | 5.46 | 5.41 | 5.43 | 132.7M |
| 2025-05-21 | 5.47 | 5.48 | 5.43 | 5.46 | 144.3M |
| 2025-05-20 | 5.40 | 5.50 | 5.39 | 5.47 | 249.6M |
| 2025-05-19 | 5.37 | 5.42 | 5.35 | 5.42 | 172.8M |
| 2025-05-16 | 5.42 | 5.43 | 5.35 | 5.38 | 250.0M |
| 2025-05-15 | 5.52 | 5.54 | 5.43 | 5.44 | 302.1M |
| 2025-05-14 | 5.44 | 5.54 | 5.42 | 5.54 | 334.7M |
| 2025-05-13 | 5.49 | 5.52 | 5.43 | 5.44 | 184.9M |
| 2025-05-12 | 5.45 | 5.49 | 5.44 | 5.48 | 194.9M |
| 2025-05-09 | 5.46 | 5.48 | 5.43 | 5.43 | 163.7M |
| 2025-05-08 | 5.46 | 5.48 | 5.44 | 5.46 | 179.2M |
| 2025-05-07 | 5.55 | 5.57 | 5.43 | 5.48 | 290.8M |
| 2025-05-06 | 5.34 | 5.48 | 5.32 | 5.48 | 372.7M |
| 2025-04-30 | 5.34 | 5.36 | 5.31 | 5.32 | 148.8M |
| 2025-04-29 | 5.35 | 5.36 | 5.32 | 5.34 | 127.9M |
| 2025-04-28 | 5.31 | 5.37 | 5.28 | 5.35 | 210.3M |
| 2025-04-25 | 5.34 | 5.36 | 5.31 | 5.32 | 164.3M |
| 2025-04-24 | 5.34 | 5.37 | 5.31 | 5.33 | 183.1M |
| 2025-04-23 | 5.41 | 5.42 | 5.33 | 5.34 | 266.1M |
| 2025-04-22 | 5.44 | 5.46 | 5.39 | 5.40 | 183.4M |
| 2025-04-21 | 5.43 | 5.48 | 5.41 | 5.44 | 144.0M |
| 2025-04-18 | 5.41 | 5.44 | 5.38 | 5.44 | 151.6M |
| 2025-04-17 | 5.45 | 5.48 | 5.40 | 5.44 | 221.3M |
| 2025-04-16 | 5.39 | 5.47 | 5.36 | 5.47 | 337.6M |
| 2025-04-15 | 5.41 | 5.42 | 5.35 | 5.41 | 225.2M |
| 2025-04-14 | 5.43 | 5.44 | 5.39 | 5.42 | 218.3M |
| 2025-04-11 | 5.43 | 5.43 | 5.36 | 5.41 | 260.6M |
| 2025-04-10 | 5.52 | 5.53 | 5.40 | 5.43 | 361.9M |
| 2025-04-09 | 5.30 | 5.48 | 5.25 | 5.46 | 496.0M |
| 2025-04-08 | 5.19 | 5.35 | 5.18 | 5.34 | 454.8M |
| 2025-04-07 | 5.38 | 5.40 | 5.03 | 5.20 | 654.9M |
| 2025-04-03 | 5.54 | 5.64 | 5.52 | 5.59 | 271.7M |
| 2025-04-02 | 5.55 | 5.61 | 5.53 | 5.58 | 195.0M |
| 2025-04-01 | 5.56 | 5.58 | 5.54 | 5.56 | 183.0M |
| 2025-03-31 | 5.54 | 5.58 | 5.51 | 5.56 | 227.5M |
| 2025-03-28 | 5.60 | 5.61 | 5.54 | 5.57 | 229.9M |
| 2025-03-27 | 5.62 | 5.67 | 5.59 | 5.59 | 279.1M |
| 2025-03-26 | 5.62 | 5.65 | 5.60 | 5.62 | 215.4M |
| 2025-03-25 | 5.67 | 5.67 | 5.58 | 5.61 | 282.4M |
| 2025-03-24 | 5.65 | 5.69 | 5.62 | 5.68 | 327.8M |
| 2025-03-21 | 5.70 | 5.75 | 5.62 | 5.70 | 502.2M |
| 2025-03-20 | 5.77 | 5.79 | 5.69 | 5.71 | 476.1M |
| 2025-03-19 | 6.13 | 6.14 | 5.74 | 5.77 | 1,135.9M |
| 2025-03-18 | 6.25 | 6.37 | 6.18 | 6.21 | 478.6M |
| 2025-03-17 | 6.18 | 6.20 | 6.11 | 6.15 | 292.9M |
| 2025-03-14 | 6.11 | 6.25 | 6.10 | 6.20 | 330.1M |
| 2025-03-13 | 6.18 | 6.24 | 6.08 | 6.13 | 323.9M |
| 2025-03-12 | 6.23 | 6.40 | 6.12 | 6.23 | 515.8M |
| 2025-03-11 | 6.13 | 6.21 | 6.11 | 6.21 | 288.9M |
| 2025-03-10 | 6.40 | 6.40 | 6.19 | 6.22 | 411.2M |
| 2025-03-07 | 6.50 | 6.57 | 6.37 | 6.41 | 487.7M |
| 2025-03-06 | 6.40 | 6.69 | 6.36 | 6.53 | 1,004.2M |
| 2025-03-05 | 6.20 | 6.28 | 6.16 | 6.26 | 471.9M |
| 2025-03-04 | 6.14 | 6.23 | 6.09 | 6.18 | 560.1M |
| 2025-03-03 | 6.33 | 6.39 | 6.17 | 6.22 | 574.5M |
| 2025-02-28 | 6.34 | 6.42 | 6.16 | 6.25 | 715.2M |
| 2025-02-27 | 6.57 | 6.67 | 6.28 | 6.38 | 789.6M |
| 2025-02-26 | 6.80 | 6.85 | 6.51 | 6.61 | 731.2M |
| 2025-02-25 | 6.53 | 6.76 | 6.49 | 6.63 | 900.9M |
| 2025-02-24 | 6.88 | 6.93 | 6.60 | 6.73 | 1,657.3M |
| 2025-02-21 | 6.36 | 6.82 | 6.33 | 6.82 | 1,538.3M |
| 2025-02-20 | 6.34 | 6.45 | 6.18 | 6.20 | 1,093.5M |
| 2025-02-19 | 6.41 | 6.72 | 6.29 | 6.44 | 1,480.1M |
| 2025-02-18 | 6.55 | 6.57 | 6.25 | 6.42 | 1,783.0M |
| 2025-02-17 | 6.15 | 6.58 | 6.08 | 6.51 | 2,164.5M |
| 2025-02-14 | 5.48 | 6.05 | 5.41 | 5.98 | 1,593.0M |
| 2025-02-13 | 5.51 | 5.59 | 5.47 | 5.50 | 470.1M |
| 2025-02-12 | 5.44 | 5.53 | 5.42 | 5.50 | 470.8M |
| 2025-02-11 | 5.40 | 5.62 | 5.39 | 5.48 | 747.6M |
| 2025-02-10 | 5.44 | 5.64 | 5.39 | 5.46 | 1,338.1M |
| 2025-02-07 | 5.09 | 5.46 | 5.05 | 5.23 | 855.6M |
| 2025-02-06 | 5.07 | 5.16 | 4.99 | 5.13 | 507.6M |
| 2025-02-05 | 4.92 | 5.05 | 4.86 | 4.99 | 357.0M |
| 2025-01-27 | 4.87 | 4.92 | 4.86 | 4.89 | 199.1M |
| 2025-01-24 | 4.82 | 4.88 | 4.82 | 4.87 | 163.8M |
| 2025-01-23 | 4.84 | 4.91 | 4.83 | 4.83 | 233.3M |
| 2025-01-22 | 4.81 | 4.82 | 4.77 | 4.80 | 161.1M |
| 2025-01-21 | 4.86 | 4.87 | 4.81 | 4.82 | 143.7M |
| 2025-01-20 | 4.89 | 4.90 | 4.83 | 4.83 | 149.2M |
| 2025-01-17 | 4.85 | 4.88 | 4.82 | 4.86 | 129.2M |
| 2025-01-16 | 4.84 | 4.89 | 4.82 | 4.85 | 179.7M |
| 2025-01-15 | 4.84 | 4.89 | 4.81 | 4.82 | 137.8M |
| 2025-01-14 | 4.75 | 4.85 | 4.74 | 4.85 | 214.7M |
| 2025-01-13 | 4.73 | 4.77 | 4.70 | 4.74 | 172.2M |
| 2025-01-10 | 4.85 | 4.86 | 4.78 | 4.78 | 182.8M |
| 2025-01-09 | 4.88 | 4.90 | 4.84 | 4.86 | 162.5M |
| 2025-01-08 | 4.88 | 4.93 | 4.81 | 4.91 | 299.7M |
| 2025-01-07 | 4.84 | 4.90 | 4.83 | 4.90 | 205.6M |
| 2025-01-06 | 4.91 | 4.91 | 4.79 | 4.86 | 317.9M |
| 2025-01-03 | 5.01 | 5.03 | 4.88 | 4.92 | 375.1M |
| 2025-01-02 | 5.31 | 5.31 | 4.99 | 5.02 | 631.7M |