4.72
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 4.76 | 4.76 | 4.75 | 4.76 | 2,964.1K |
| 09:35 | 4.76 | 4.76 | 4.75 | 4.75 | 982.6K |
| 09:40 | 4.75 | 4.76 | 4.75 | 4.76 | 1,363.0K |
| 09:45 | 4.76 | 4.76 | 4.76 | 4.76 | 8,947.0K |
| 09:50 | 4.76 | 4.76 | 4.75 | 4.75 | 1,935.7K |
| 09:55 | 4.75 | 4.75 | 4.74 | 4.75 | 1,578.1K |
| 10:00 | 4.75 | 4.75 | 4.74 | 4.75 | 189.7K |
| 10:05 | 4.75 | 4.75 | 4.74 | 4.75 | 601.9K |
| 10:10 | 4.75 | 4.75 | 4.74 | 4.74 | 482.0K |
| 10:15 | 4.74 | 4.75 | 4.74 | 4.74 | 1,360.6K |
| 10:20 | 4.74 | 4.74 | 4.74 | 4.74 | 1,519.1K |
| 10:25 | 4.74 | 4.74 | 4.74 | 4.74 | 807.5K |
| 10:30 | 4.74 | 4.75 | 4.74 | 4.75 | 703.8K |
| 10:35 | 4.75 | 4.75 | 4.74 | 4.74 | 1,245.0K |
| 10:40 | 4.75 | 4.75 | 4.74 | 4.74 | 371.8K |
| 10:45 | 4.74 | 4.75 | 4.74 | 4.75 | 487.0K |
| 10:50 | 4.75 | 4.75 | 4.74 | 4.74 | 488.2K |
| 10:55 | 4.75 | 4.75 | 4.75 | 4.75 | 20.4K |
| 11:00 | 4.75 | 4.76 | 4.75 | 4.75 | 210.1K |
| 11:05 | 4.75 | 4.75 | 4.75 | 4.75 | 234.0K |
| 11:10 | 4.75 | 4.75 | 4.74 | 4.75 | 1,101.8K |
| 11:15 | 4.75 | 4.75 | 4.74 | 4.74 | 249.7K |
| 11:20 | 4.74 | 4.74 | 4.74 | 4.74 | 389.6K |
| 11:25 | 4.74 | 4.74 | 4.74 | 4.74 | 731.8K |
| 13:00 | 4.74 | 4.74 | 4.74 | 4.74 | 219.0K |
| 13:05 | 4.74 | 4.74 | 4.73 | 4.74 | 165.8K |
| 13:10 | 4.73 | 4.74 | 4.73 | 4.74 | 416.4K |
| 13:15 | 4.74 | 4.75 | 4.74 | 4.75 | 121.7K |
| 13:20 | 4.74 | 4.75 | 4.74 | 4.75 | 205.4K |
| 13:25 | 4.75 | 4.75 | 4.74 | 4.75 | 417.0K |
| 13:30 | 4.75 | 4.75 | 4.74 | 4.74 | 364.7K |
| 13:35 | 4.74 | 4.75 | 4.74 | 4.74 | 699.1K |
| 13:40 | 4.74 | 4.75 | 4.74 | 4.75 | 322.2K |
| 13:45 | 4.75 | 4.76 | 4.75 | 4.76 | 878.6K |
| 13:50 | 4.75 | 4.75 | 4.74 | 4.74 | 2,056.7K |
| 13:55 | 4.74 | 4.74 | 4.74 | 4.74 | 879.5K |
| 14:00 | 4.74 | 4.74 | 4.74 | 4.74 | 561.4K |
| 14:05 | 4.74 | 4.74 | 4.74 | 4.74 | 945.1K |
| 14:10 | 4.74 | 4.74 | 4.73 | 4.73 | 792.4K |
| 14:15 | 4.73 | 4.74 | 4.73 | 4.74 | 447.0K |
| 14:20 | 4.74 | 4.74 | 4.73 | 4.73 | 274.2K |
| 14:25 | 4.73 | 4.73 | 4.73 | 4.73 | 2,691.5K |
| 14:30 | 4.73 | 4.74 | 4.73 | 4.72 | 2,911.3K |
| 14:35 | 4.72 | 4.73 | 4.72 | 4.72 | 1,021.1K |
| 14:40 | 4.72 | 4.73 | 4.72 | 4.73 | 571.7K |
| 14:45 | 4.73 | 4.74 | 4.73 | 4.73 | 760.5K |
| 14:50 | 4.73 | 4.73 | 4.73 | 4.72 | 597.1K |
| 14:55 | 4.72 | 4.72 | 4.72 | 4.72 | 828.3K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 4.76 | 4.76 | 4.72 | 4.72 | 48.1M |
| 2025-09-25 | 4.73 | 4.78 | 4.72 | 4.76 | 55.4M |
| 2025-09-24 | 4.68 | 4.73 | 4.66 | 4.73 | 73.7M |
| 2025-09-23 | 4.68 | 4.72 | 4.62 | 4.68 | 99.9M |
| 2025-09-22 | 4.67 | 4.69 | 4.65 | 4.68 | 97.4M |
| 2025-09-19 | 4.66 | 4.70 | 4.65 | 4.67 | 77.2M |
| 2025-09-18 | 4.72 | 4.74 | 4.62 | 4.66 | 142.8M |
| 2025-09-17 | 4.68 | 4.72 | 4.66 | 4.72 | 73.4M |
| 2025-09-16 | 4.70 | 4.72 | 4.66 | 4.69 | 65.2M |
| 2025-09-15 | 4.70 | 4.73 | 4.69 | 4.70 | 83.2M |
| 2025-09-12 | 4.73 | 4.73 | 4.68 | 4.69 | 61.7M |
| 2025-09-11 | 4.60 | 4.73 | 4.58 | 4.73 | 91.8M |
| 2025-09-10 | 4.59 | 4.63 | 4.57 | 4.61 | 49.7M |
| 2025-09-09 | 4.61 | 4.63 | 4.57 | 4.59 | 58.3M |
| 2025-09-08 | 4.62 | 4.64 | 4.59 | 4.62 | 179.3M |
| 2025-09-05 | 4.52 | 4.63 | 4.51 | 4.62 | 84.3M |
| 2025-09-04 | 4.61 | 4.62 | 4.48 | 4.52 | 88.8M |
| 2025-09-03 | 4.66 | 4.67 | 4.59 | 4.62 | 68.7M |
| 2025-09-02 | 4.68 | 4.71 | 4.62 | 4.65 | 87.7M |
| 2025-09-01 | 4.67 | 4.69 | 4.65 | 4.68 | 102.4M |
| 2025-08-29 | 4.62 | 4.68 | 4.61 | 4.67 | 124.1M |
| 2025-08-28 | 4.53 | 4.62 | 4.52 | 4.62 | 121.2M |
| 2025-08-27 | 4.61 | 4.65 | 4.54 | 4.54 | 203.3M |
| 2025-08-26 | 4.63 | 4.64 | 4.59 | 4.61 | 209.3M |
| 2025-08-25 | 4.56 | 4.64 | 4.56 | 4.63 | 191.0M |
| 2025-08-22 | 4.45 | 4.55 | 4.44 | 4.54 | 125.7M |
| 2025-08-21 | 4.43 | 4.46 | 4.42 | 4.44 | 118.8M |
| 2025-08-20 | 4.36 | 4.44 | 4.33 | 4.42 | 133.7M |
| 2025-08-19 | 4.39 | 4.41 | 4.36 | 4.37 | 122.3M |
| 2025-08-18 | 4.37 | 4.42 | 4.35 | 4.39 | 114.9M |
| 2025-08-15 | 4.31 | 4.37 | 4.30 | 4.36 | 92.3M |
| 2025-08-14 | 4.32 | 4.37 | 4.31 | 4.32 | 137.7M |
| 2025-08-13 | 4.29 | 4.33 | 4.29 | 4.32 | 79.3M |
| 2025-08-12 | 4.26 | 4.30 | 4.26 | 4.29 | 47.5M |
| 2025-08-11 | 4.24 | 4.28 | 4.24 | 4.26 | 73.1M |
| 2025-08-08 | 4.25 | 4.26 | 4.24 | 4.24 | 74.9M |
| 2025-08-07 | 4.25 | 4.27 | 4.23 | 4.25 | 57.9M |
| 2025-08-06 | 4.24 | 4.26 | 4.24 | 4.25 | 53.9M |
| 2025-08-05 | 4.21 | 4.25 | 4.21 | 4.24 | 81.3M |
| 2025-08-04 | 4.19 | 4.21 | 4.18 | 4.21 | 55.8M |
| 2025-08-01 | 4.21 | 4.22 | 4.18 | 4.19 | 72.3M |
| 2025-07-31 | 4.28 | 4.28 | 4.20 | 4.22 | 117.7M |
| 2025-07-30 | 4.29 | 4.33 | 4.27 | 4.29 | 120.1M |
| 2025-07-29 | 4.27 | 4.30 | 4.25 | 4.30 | 95.7M |
| 2025-07-28 | 4.26 | 4.28 | 4.25 | 4.28 | 101.1M |
| 2025-07-25 | 4.29 | 4.29 | 4.25 | 4.26 | 96.4M |
| 2025-07-24 | 4.26 | 4.29 | 4.25 | 4.29 | 99.8M |
| 2025-07-23 | 4.26 | 4.30 | 4.25 | 4.26 | 131.4M |
| 2025-07-22 | 4.22 | 4.26 | 4.20 | 4.26 | 91.3M |
| 2025-07-21 | 4.19 | 4.22 | 4.19 | 4.22 | 90.1M |
| 2025-07-18 | 4.16 | 4.20 | 4.16 | 4.19 | 96.0M |
| 2025-07-17 | 4.13 | 4.16 | 4.13 | 4.16 | 72.1M |
| 2025-07-16 | 4.14 | 4.15 | 4.11 | 4.13 | 62.0M |
| 2025-07-15 | 4.15 | 4.17 | 4.11 | 4.14 | 72.6M |
| 2025-07-14 | 4.16 | 4.16 | 4.14 | 4.14 | 65.1M |
| 2025-07-11 | 4.18 | 4.25 | 4.18 | 4.20 | 126.2M |
| 2025-07-10 | 4.16 | 4.21 | 4.16 | 4.18 | 101.6M |
| 2025-07-09 | 4.17 | 4.19 | 4.16 | 4.16 | 79.2M |
| 2025-07-08 | 4.13 | 4.18 | 4.13 | 4.17 | 68.4M |
| 2025-07-07 | 4.14 | 4.15 | 4.12 | 4.13 | 107.8M |
| 2025-07-04 | 4.13 | 4.18 | 4.12 | 4.15 | 87.1M |
| 2025-07-03 | 4.11 | 4.14 | 4.11 | 4.13 | 43.4M |
| 2025-07-02 | 4.10 | 4.12 | 4.09 | 4.11 | 39.2M |
| 2025-07-01 | 4.10 | 4.11 | 4.09 | 4.10 | 33.2M |
| 2025-06-30 | 4.08 | 4.10 | 4.07 | 4.10 | 95.1M |
| 2025-06-27 | 4.10 | 4.13 | 4.07 | 4.08 | 215.3M |
| 2025-06-26 | 4.12 | 4.12 | 4.10 | 4.10 | 121.4M |
| 2025-06-25 | 4.05 | 4.12 | 4.05 | 4.12 | 140.2M |
| 2025-06-24 | 4.02 | 4.07 | 4.01 | 4.05 | 143.2M |
| 2025-06-23 | 3.98 | 4.02 | 3.97 | 4.01 | 81.4M |
| 2025-06-20 | 3.98 | 4.00 | 3.98 | 3.99 | 57.7M |
| 2025-06-19 | 4.01 | 4.01 | 3.98 | 3.99 | 71.0M |
| 2025-06-18 | 4.01 | 4.02 | 4.00 | 4.02 | 38.3M |
| 2025-06-17 | 4.02 | 4.02 | 4.00 | 4.01 | 44.0M |
| 2025-06-16 | 4.00 | 4.02 | 4.00 | 4.02 | 42.4M |
| 2025-06-13 | 4.02 | 4.03 | 3.99 | 4.00 | 121.7M |
| 2025-06-12 | 4.02 | 4.04 | 4.01 | 4.03 | 57.5M |
| 2025-06-11 | 4.00 | 4.05 | 4.00 | 4.03 | 118.6M |
| 2025-06-10 | 4.02 | 4.03 | 3.98 | 4.00 | 108.4M |
| 2025-06-09 | 4.01 | 4.04 | 4.01 | 4.02 | 84.5M |
| 2025-06-06 | 4.01 | 4.03 | 4.00 | 4.01 | 99.7M |
| 2025-06-05 | 4.00 | 4.02 | 3.99 | 4.01 | 192.3M |
| 2025-06-04 | 3.99 | 4.01 | 3.99 | 4.00 | 57.4M |
| 2025-06-03 | 3.97 | 4.00 | 3.96 | 3.98 | 75.0M |
| 2025-05-30 | 3.99 | 3.99 | 3.96 | 3.98 | 97.1M |
| 2025-05-29 | 3.97 | 4.00 | 3.96 | 3.99 | 122.9M |
| 2025-05-28 | 3.97 | 3.98 | 3.96 | 3.97 | 118.9M |
| 2025-05-27 | 3.99 | 4.00 | 3.96 | 3.97 | 57.2M |
| 2025-05-26 | 4.01 | 4.02 | 3.98 | 3.99 | 85.4M |
| 2025-05-23 | 4.04 | 4.06 | 4.01 | 4.01 | 69.2M |
| 2025-05-22 | 4.04 | 4.05 | 4.03 | 4.04 | 66.3M |
| 2025-05-21 | 4.03 | 4.06 | 4.03 | 4.05 | 51.3M |
| 2025-05-20 | 4.01 | 4.04 | 4.01 | 4.03 | 82.2M |
| 2025-05-19 | 4.01 | 4.01 | 3.99 | 4.01 | 49.2M |
| 2025-05-16 | 4.03 | 4.04 | 4.00 | 4.01 | 70.4M |
| 2025-05-15 | 4.07 | 4.07 | 4.03 | 4.04 | 121.6M |
| 2025-05-14 | 4.02 | 4.09 | 4.02 | 4.07 | 128.6M |
| 2025-05-13 | 4.05 | 4.05 | 4.01 | 4.02 | 77.3M |
| 2025-05-12 | 3.99 | 4.02 | 3.99 | 4.02 | 72.1M |
| 2025-05-09 | 3.97 | 3.98 | 3.96 | 3.97 | 120.6M |
| 2025-05-08 | 3.95 | 3.99 | 3.94 | 3.98 | 106.8M |
| 2025-05-07 | 3.97 | 3.99 | 3.94 | 3.95 | 82.9M |
| 2025-05-06 | 3.91 | 3.93 | 3.90 | 3.93 | 113.2M |
| 2025-04-30 | 3.89 | 3.91 | 3.89 | 3.89 | 83.0M |
| 2025-04-29 | 3.90 | 3.91 | 3.88 | 3.89 | 88.9M |
| 2025-04-28 | 3.90 | 3.91 | 3.89 | 3.90 | 47.1M |
| 2025-04-25 | 3.91 | 3.92 | 3.90 | 3.91 | 75.0M |
| 2025-04-24 | 3.91 | 3.93 | 3.89 | 3.91 | 44.4M |
| 2025-04-23 | 3.92 | 3.93 | 3.90 | 3.91 | 72.8M |
| 2025-04-22 | 3.90 | 3.92 | 3.90 | 3.90 | 116.9M |
| 2025-04-21 | 3.88 | 3.91 | 3.88 | 3.90 | 135.2M |
| 2025-04-18 | 3.88 | 3.90 | 3.87 | 3.89 | 1,199.9M |
| 2025-04-17 | 3.87 | 3.90 | 3.87 | 3.89 | 161.2M |
| 2025-04-16 | 3.86 | 3.89 | 3.84 | 3.88 | 1,524.6M |
| 2025-04-15 | 3.87 | 3.88 | 3.85 | 3.87 | 826.8M |
| 2025-04-14 | 3.88 | 3.89 | 3.87 | 3.87 | 240.8M |
| 2025-04-11 | 3.84 | 3.88 | 3.82 | 3.86 | 148.7M |
| 2025-04-10 | 3.85 | 3.87 | 3.82 | 3.85 | 251.3M |
| 2025-04-09 | 3.72 | 3.80 | 3.70 | 3.79 | 743.1M |
| 2025-04-08 | 3.69 | 3.76 | 3.69 | 3.75 | 3,574.9M |
| 2025-04-07 | 3.86 | 3.86 | 3.63 | 3.68 | 2,487.7M |
| 2025-04-03 | 3.98 | 4.01 | 3.97 | 3.98 | 181.6M |
| 2025-04-02 | 4.01 | 4.02 | 4.00 | 4.00 | 100.0M |
| 2025-04-01 | 4.01 | 4.03 | 4.00 | 4.01 | 63.5M |
| 2025-03-31 | 4.03 | 4.05 | 3.99 | 4.01 | 177.2M |
| 2025-03-28 | 4.05 | 4.06 | 4.03 | 4.03 | 94.2M |
| 2025-03-27 | 4.04 | 4.08 | 4.02 | 4.05 | 98.2M |
| 2025-03-26 | 4.05 | 4.07 | 4.04 | 4.04 | 63.4M |
| 2025-03-25 | 4.06 | 4.06 | 4.04 | 4.06 | 68.9M |
| 2025-03-24 | 4.03 | 4.06 | 4.03 | 4.06 | 95.8M |
| 2025-03-21 | 4.09 | 4.10 | 4.02 | 4.04 | 156.7M |
| 2025-03-20 | 4.14 | 4.14 | 4.09 | 4.10 | 101.6M |
| 2025-03-19 | 4.13 | 4.15 | 4.11 | 4.13 | 132.6M |
| 2025-03-18 | 4.13 | 4.14 | 4.12 | 4.13 | 139.4M |
| 2025-03-17 | 4.15 | 4.15 | 4.11 | 4.12 | 190.4M |
| 2025-03-14 | 4.04 | 4.14 | 4.03 | 4.13 | 190.4M |
| 2025-03-13 | 4.05 | 4.06 | 4.01 | 4.03 | 149.7M |
| 2025-03-12 | 4.06 | 4.08 | 4.04 | 4.05 | 101.7M |
| 2025-03-11 | 4.03 | 4.07 | 4.01 | 4.06 | 332.6M |
| 2025-03-10 | 4.06 | 4.07 | 4.02 | 4.05 | 209.1M |
| 2025-03-07 | 4.07 | 4.09 | 4.05 | 4.07 | 177.8M |
| 2025-03-06 | 4.04 | 4.09 | 4.04 | 4.08 | 148.6M |
| 2025-03-05 | 4.00 | 4.02 | 3.99 | 4.02 | 374.1M |
| 2025-03-04 | 4.00 | 4.01 | 3.98 | 4.00 | 141.8M |
| 2025-03-03 | 4.02 | 4.05 | 3.99 | 4.00 | 371.7M |
| 2025-02-28 | 4.08 | 4.09 | 4.01 | 4.02 | 240.1M |
| 2025-02-27 | 4.08 | 4.10 | 4.05 | 4.09 | 136.3M |
| 2025-02-26 | 4.05 | 4.08 | 4.04 | 4.08 | 75.9M |
| 2025-02-25 | 4.06 | 4.08 | 4.03 | 4.05 | 110.9M |
| 2025-02-24 | 4.10 | 4.12 | 4.07 | 4.09 | 148.9M |
| 2025-02-21 | 4.06 | 4.11 | 4.05 | 4.10 | 116.5M |
| 2025-02-20 | 4.06 | 4.06 | 4.03 | 4.05 | 93.4M |
| 2025-02-19 | 4.03 | 4.07 | 4.03 | 4.06 | 96.8M |
| 2025-02-18 | 4.07 | 4.08 | 4.02 | 4.04 | 102.7M |
| 2025-02-17 | 4.07 | 4.08 | 4.04 | 4.07 | 130.5M |
| 2025-02-14 | 4.02 | 4.07 | 4.02 | 4.06 | 141.2M |
| 2025-02-13 | 4.04 | 4.06 | 4.02 | 4.03 | 128.1M |
| 2025-02-12 | 4.00 | 4.05 | 3.98 | 4.04 | 194.5M |
| 2025-02-11 | 4.02 | 4.02 | 3.99 | 4.00 | 108.0M |
| 2025-02-10 | 4.01 | 4.03 | 4.00 | 4.02 | 194.3M |
| 2025-02-07 | 3.96 | 4.04 | 3.95 | 4.01 | 222.0M |
| 2025-02-06 | 3.91 | 3.96 | 3.91 | 3.96 | 103.0M |
| 2025-02-05 | 3.95 | 3.96 | 3.90 | 3.91 | 128.9M |
| 2025-01-27 | 3.96 | 3.97 | 3.94 | 3.94 | 194.8M |
| 2025-01-24 | 3.92 | 3.97 | 3.92 | 3.96 | 162.5M |
| 2025-01-23 | 3.94 | 3.99 | 3.92 | 3.92 | 94.7M |
| 2025-01-22 | 3.94 | 3.94 | 3.89 | 3.91 | 125.2M |
| 2025-01-21 | 3.96 | 3.97 | 3.93 | 3.95 | 87.9M |
| 2025-01-20 | 3.95 | 3.98 | 3.93 | 3.94 | 80.6M |
| 2025-01-17 | 3.90 | 3.95 | 3.89 | 3.92 | 161.4M |
| 2025-01-16 | 3.92 | 3.96 | 3.89 | 3.91 | 128.6M |
| 2025-01-15 | 3.93 | 3.93 | 3.90 | 3.91 | 57.4M |
| 2025-01-14 | 3.83 | 3.94 | 3.83 | 3.93 | 321.7M |
| 2025-01-13 | 3.84 | 3.90 | 3.47 | 3.84 | 131.8M |
| 2025-01-10 | 3.96 | 3.97 | 3.91 | 3.92 | 307.4M |
| 2025-01-09 | 3.95 | 3.97 | 3.95 | 3.96 | 166.9M |
| 2025-01-08 | 3.97 | 3.99 | 3.91 | 3.96 | 320.0M |
| 2025-01-07 | 3.94 | 3.97 | 3.93 | 3.97 | 224.0M |
| 2025-01-06 | 3.95 | 3.96 | 3.92 | 3.94 | 158.4M |
| 2025-01-03 | 4.00 | 4.01 | 3.94 | 3.97 | 202.5M |
| 2025-01-02 | 4.11 | 4.12 | 3.97 | 4.00 | 176.9M |