| Tiempo |
Precio de Apertura |
Precio Máximo |
Precio Mínimo |
Precio de Cierre |
Volumen |
| 09:30 |
15.70 |
15.91 |
15.66 |
15.88 |
2,920.7K |
| 09:35 |
15.90 |
15.90 |
15.84 |
15.85 |
318.0K |
| 09:40 |
15.85 |
15.89 |
15.83 |
15.89 |
313.8K |
| 09:45 |
15.87 |
15.87 |
15.82 |
15.84 |
136.4K |
| 09:50 |
15.82 |
15.84 |
15.82 |
15.83 |
36.2K |
| 09:55 |
15.82 |
15.82 |
15.81 |
15.81 |
82.8K |
| 10:00 |
15.80 |
15.81 |
15.80 |
15.80 |
14.8K |
| 10:05 |
15.81 |
15.93 |
15.80 |
15.90 |
1,206.4K |
| 10:10 |
15.91 |
15.93 |
15.89 |
15.89 |
186.0K |
| 10:15 |
15.89 |
15.98 |
15.89 |
15.98 |
247.6K |
| 10:20 |
15.97 |
15.98 |
15.96 |
15.98 |
128.0K |
| 10:25 |
15.97 |
16.00 |
15.97 |
15.99 |
289.2K |
| 10:30 |
15.98 |
16.00 |
15.98 |
15.99 |
431.6K |
| 10:35 |
15.98 |
16.02 |
15.98 |
16.00 |
304.8K |
| 10:40 |
16.01 |
16.01 |
15.97 |
15.97 |
241.4K |
| 10:45 |
15.98 |
15.99 |
15.97 |
15.98 |
88.6K |
| 10:50 |
15.99 |
15.99 |
15.98 |
15.99 |
6.2K |
| 10:55 |
15.98 |
15.99 |
15.98 |
15.98 |
29.8K |
| 11:00 |
15.99 |
15.99 |
15.98 |
15.99 |
35.6K |
| 11:05 |
15.98 |
16.00 |
15.98 |
16.00 |
75.0K |
| 11:10 |
15.99 |
16.06 |
15.98 |
16.02 |
1,389.8K |
| 11:15 |
16.02 |
16.03 |
16.01 |
16.01 |
104.2K |
| 11:20 |
16.02 |
16.03 |
16.01 |
16.03 |
104.2K |
| 11:25 |
16.02 |
16.05 |
16.02 |
16.04 |
229.2K |
| 11:30 |
16.04 |
16.08 |
16.04 |
16.07 |
154.6K |
| 11:35 |
16.07 |
16.08 |
16.07 |
16.08 |
65.4K |
| 11:40 |
16.07 |
16.08 |
16.06 |
16.06 |
85.0K |
| 11:45 |
16.06 |
16.07 |
16.06 |
16.06 |
27.8K |
| 11:50 |
16.07 |
16.07 |
16.02 |
16.02 |
193.0K |
| 11:55 |
16.03 |
16.03 |
16.01 |
16.02 |
14.6K |
| 13:00 |
16.01 |
16.02 |
15.99 |
15.99 |
337.4K |
| 13:05 |
15.98 |
16.00 |
15.98 |
15.99 |
44.4K |
| 13:10 |
15.99 |
16.00 |
15.99 |
15.99 |
16.2K |
| 13:15 |
16.00 |
16.00 |
15.99 |
15.99 |
12.0K |
| 13:20 |
16.00 |
16.00 |
15.99 |
15.99 |
18.2K |
| 13:25 |
16.00 |
16.00 |
15.98 |
15.98 |
40.8K |
| 13:30 |
15.99 |
15.99 |
15.98 |
15.98 |
26.4K |
| 13:35 |
15.99 |
16.00 |
15.98 |
16.00 |
44.4K |
| 13:40 |
15.99 |
16.00 |
15.99 |
16.00 |
49.8K |
| 13:45 |
16.00 |
16.00 |
16.00 |
16.00 |
75.2K |
| 13:50 |
15.99 |
16.00 |
15.99 |
16.00 |
49.0K |
| 13:55 |
16.00 |
16.00 |
15.99 |
16.00 |
42.2K |
| 14:00 |
16.00 |
16.00 |
15.99 |
15.99 |
143.2K |
| 14:05 |
16.00 |
16.00 |
15.94 |
15.95 |
244.8K |
| 14:10 |
15.96 |
15.96 |
15.95 |
15.96 |
19.0K |
| 14:15 |
15.95 |
15.96 |
15.95 |
15.96 |
13.0K |
| 14:20 |
15.95 |
16.02 |
15.95 |
16.02 |
155.4K |
| 14:25 |
16.01 |
16.02 |
16.01 |
16.01 |
28.6K |
| 14:30 |
16.02 |
16.02 |
16.01 |
16.01 |
23.6K |
| 14:35 |
16.02 |
16.03 |
16.01 |
16.03 |
783.2K |
| 14:40 |
16.02 |
16.03 |
16.02 |
16.03 |
65.8K |
| 14:45 |
16.03 |
16.04 |
16.03 |
16.04 |
98.0K |
| 14:50 |
16.03 |
16.04 |
16.03 |
16.04 |
69.4K |
| 14:55 |
16.03 |
16.05 |
16.03 |
16.05 |
98.2K |
| 15:00 |
16.03 |
16.05 |
16.03 |
16.03 |
327.0K |
| 15:05 |
16.04 |
16.04 |
16.03 |
16.04 |
144.6K |
| 15:10 |
16.04 |
16.04 |
16.03 |
16.04 |
126.2K |
| 15:15 |
16.03 |
16.04 |
16.03 |
16.04 |
153.2K |
| 15:20 |
16.03 |
16.04 |
16.02 |
16.03 |
277.0K |
| 15:25 |
16.04 |
16.04 |
16.01 |
16.01 |
299.2K |
| 15:30 |
16.02 |
16.03 |
16.02 |
16.03 |
143.0K |
| 15:35 |
16.02 |
16.04 |
16.02 |
16.04 |
208.6K |
| 15:40 |
16.04 |
16.05 |
16.03 |
16.05 |
290.2K |
| 15:45 |
16.05 |
16.05 |
16.00 |
16.03 |
1,421.0K |
| 15:50 |
16.04 |
16.04 |
16.03 |
16.03 |
120.4K |
| 15:55 |
16.03 |
16.04 |
16.00 |
16.04 |
1,285.3K |
| Fecha |
Precio de Apertura |
Precio Máximo |
Precio Mínimo |
Precio de Cierre |
Volumen |
| 2025-09-26 |
15.54 |
15.54 |
15.10 |
15.26 |
13.8M |
| 2025-09-25 |
15.73 |
15.91 |
15.42 |
15.43 |
12.6M |
| 2025-09-24 |
15.70 |
15.77 |
15.60 |
15.71 |
6.3M |
| 2025-09-23 |
16.04 |
16.04 |
15.68 |
15.77 |
7.6M |
| 2025-09-22 |
15.66 |
16.08 |
15.56 |
16.04 |
16.8M |
| 2025-09-19 |
15.49 |
15.65 |
15.20 |
15.65 |
17.8M |
| 2025-09-18 |
15.79 |
15.91 |
15.39 |
15.49 |
15.4M |
| 2025-09-17 |
16.13 |
16.13 |
15.68 |
15.79 |
16.2M |
| 2025-09-16 |
15.88 |
16.18 |
15.88 |
16.13 |
9.2M |
| 2025-09-15 |
16.00 |
16.10 |
15.81 |
15.88 |
8.6M |
| 2025-09-12 |
16.65 |
16.65 |
15.83 |
16.00 |
17.1M |
| 2025-09-11 |
16.21 |
16.69 |
16.11 |
16.48 |
18.7M |
| 2025-09-10 |
16.19 |
16.42 |
15.94 |
16.39 |
11.3M |
| 2025-09-09 |
16.20 |
16.35 |
16.01 |
16.19 |
12.8M |
| 2025-09-08 |
16.02 |
16.23 |
15.95 |
16.16 |
12.5M |
| 2025-09-05 |
15.70 |
16.09 |
15.64 |
16.02 |
19.9M |
| 2025-09-04 |
15.80 |
15.82 |
15.33 |
15.55 |
18.7M |
| 2025-09-03 |
15.32 |
15.73 |
15.25 |
15.56 |
19.8M |
| 2025-09-02 |
14.92 |
15.27 |
14.90 |
15.19 |
21.5M |
| 2025-09-01 |
14.74 |
14.94 |
14.71 |
14.92 |
12.6M |
| 2025-08-29 |
14.43 |
14.77 |
14.34 |
14.56 |
12.1M |
| 2025-08-28 |
14.32 |
14.50 |
14.19 |
14.45 |
6.1M |
| 2025-08-27 |
14.70 |
14.71 |
14.24 |
14.32 |
10.0M |
| 2025-08-26 |
14.67 |
14.82 |
14.53 |
14.70 |
17.7M |
| 2025-08-25 |
14.80 |
14.98 |
14.57 |
14.67 |
9.9M |
| 2025-08-22 |
14.46 |
14.73 |
14.43 |
14.58 |
10.8M |
| 2025-08-21 |
14.29 |
14.53 |
14.18 |
14.46 |
11.0M |
| 2025-08-20 |
14.21 |
14.36 |
13.83 |
14.28 |
12.5M |
| 2025-08-19 |
14.45 |
14.45 |
14.16 |
14.28 |
11.4M |
| 2025-08-18 |
14.12 |
14.56 |
14.12 |
14.45 |
12.7M |
| 2025-08-15 |
14.35 |
14.44 |
14.07 |
14.10 |
7.5M |
| 2025-08-14 |
14.26 |
14.45 |
14.26 |
14.35 |
7.5M |
| 2025-08-13 |
13.74 |
14.33 |
13.74 |
14.26 |
16.7M |
| 2025-08-12 |
13.69 |
13.85 |
13.61 |
13.74 |
4.6M |
| 2025-08-11 |
14.01 |
14.07 |
13.60 |
13.70 |
7.8M |
| 2025-08-08 |
13.70 |
14.06 |
13.70 |
14.01 |
12.8M |
| 2025-08-07 |
13.39 |
14.07 |
13.39 |
13.79 |
25.5M |
| 2025-08-06 |
13.12 |
13.44 |
13.12 |
13.39 |
12.6M |
| 2025-08-05 |
13.23 |
13.33 |
13.08 |
13.12 |
10.7M |
| 2025-08-04 |
13.20 |
13.58 |
13.10 |
13.53 |
11.2M |
| 2025-08-01 |
13.20 |
13.40 |
13.12 |
13.20 |
11.6M |
| 2025-07-31 |
13.64 |
13.72 |
13.12 |
13.16 |
37.5M |
| 2025-07-30 |
13.72 |
13.96 |
13.68 |
13.78 |
14.0M |
| 2025-07-29 |
13.60 |
13.82 |
13.50 |
13.78 |
14.0M |
| 2025-07-28 |
13.74 |
13.82 |
13.70 |
13.78 |
4.7M |
| 2025-07-25 |
13.52 |
13.76 |
13.46 |
13.72 |
12.5M |
| 2025-07-24 |
13.36 |
13.72 |
13.32 |
13.50 |
14.1M |
| 2025-07-23 |
14.10 |
14.30 |
13.34 |
13.34 |
37.6M |
| 2025-07-22 |
13.78 |
14.10 |
13.78 |
14.00 |
17.2M |
| 2025-07-21 |
13.48 |
13.90 |
13.44 |
13.80 |
15.8M |
| 2025-07-18 |
13.72 |
13.88 |
13.40 |
13.48 |
17.7M |
| 2025-07-17 |
14.08 |
14.08 |
13.52 |
13.58 |
22.2M |
| 2025-07-16 |
14.10 |
14.26 |
14.02 |
14.08 |
7.2M |
| 2025-07-15 |
14.16 |
14.16 |
13.84 |
14.10 |
10.6M |
| 2025-07-14 |
13.90 |
14.18 |
13.78 |
14.16 |
12.9M |
| 2025-07-11 |
13.88 |
14.08 |
13.76 |
13.80 |
14.0M |
| 2025-07-10 |
13.98 |
14.30 |
13.74 |
13.90 |
12.1M |
| 2025-07-09 |
14.16 |
14.18 |
13.76 |
13.98 |
14.6M |
| 2025-07-08 |
13.60 |
14.32 |
13.50 |
14.16 |
34.1M |
| 2025-07-07 |
13.58 |
13.66 |
13.36 |
13.56 |
10.6M |
| 2025-07-04 |
13.62 |
13.74 |
13.46 |
13.58 |
16.9M |
| 2025-07-03 |
13.64 |
13.78 |
13.46 |
13.62 |
13.0M |
| 2025-07-02 |
13.42 |
13.66 |
13.34 |
13.56 |
13.5M |
| 2025-06-30 |
13.40 |
13.56 |
13.20 |
13.42 |
16.8M |
| 2025-06-27 |
13.40 |
13.50 |
13.28 |
13.38 |
14.5M |
| 2025-06-26 |
12.92 |
13.46 |
12.88 |
13.40 |
34.7M |
| 2025-06-25 |
12.96 |
13.14 |
12.78 |
12.92 |
24.4M |
| 2025-06-24 |
13.12 |
13.24 |
12.82 |
12.96 |
26.6M |
| 2025-06-23 |
12.70 |
13.00 |
12.58 |
13.00 |
22.7M |
| 2025-06-20 |
12.68 |
12.86 |
12.58 |
12.76 |
11.9M |
| 2025-06-19 |
13.10 |
13.10 |
12.52 |
12.60 |
27.9M |
| 2025-06-18 |
12.72 |
13.16 |
12.70 |
13.12 |
47.6M |
| 2025-06-17 |
13.40 |
13.40 |
12.40 |
12.72 |
85.2M |
| 2025-06-16 |
12.94 |
13.86 |
12.94 |
13.72 |
40.2M |
| 2025-06-13 |
12.36 |
13.66 |
11.92 |
12.94 |
65.7M |
| 2025-06-12 |
12.02 |
12.46 |
11.60 |
12.28 |
14.4M |
| 2025-06-11 |
11.82 |
12.08 |
11.68 |
12.02 |
16.7M |
| 2025-06-10 |
11.80 |
11.90 |
11.54 |
11.78 |
12.8M |
| 2025-06-09 |
11.90 |
11.90 |
11.52 |
11.80 |
12.6M |
| 2025-06-06 |
11.92 |
12.06 |
11.70 |
11.88 |
8.8M |
| 2025-06-05 |
12.00 |
12.16 |
11.72 |
11.92 |
11.6M |
| 2025-06-04 |
11.76 |
12.04 |
11.50 |
11.92 |
12.1M |
| 2025-06-03 |
11.58 |
11.94 |
11.54 |
11.76 |
15.0M |
| 2025-06-02 |
11.02 |
11.54 |
10.96 |
11.54 |
10.7M |
| 2025-05-30 |
11.40 |
11.42 |
11.14 |
11.18 |
25.5M |
| 2025-05-29 |
11.18 |
11.56 |
11.14 |
11.50 |
12.2M |
| 2025-05-28 |
11.14 |
11.28 |
11.04 |
11.22 |
6.7M |
| 2025-05-27 |
11.00 |
11.22 |
10.92 |
11.14 |
7.6M |
| 2025-05-26 |
11.08 |
11.18 |
10.88 |
10.96 |
4.8M |
| 2025-05-23 |
11.46 |
11.46 |
10.88 |
11.08 |
12.1M |
| 2025-05-22 |
10.98 |
11.56 |
10.96 |
11.46 |
29.3M |
| 2025-05-21 |
10.80 |
11.02 |
10.64 |
10.98 |
10.5M |
| 2025-05-20 |
10.72 |
10.90 |
10.50 |
10.68 |
14.4M |
| 2025-05-19 |
10.92 |
10.92 |
10.62 |
10.72 |
10.4M |
| 2025-05-16 |
10.74 |
11.08 |
10.62 |
10.94 |
17.2M |
| 2025-05-15 |
10.40 |
10.78 |
10.40 |
10.74 |
14.5M |
| 2025-05-14 |
10.42 |
10.82 |
10.32 |
10.78 |
17.1M |
| 2025-05-13 |
10.24 |
10.50 |
10.20 |
10.42 |
13.5M |
| 2025-05-12 |
11.00 |
11.00 |
10.18 |
10.24 |
32.9M |
| 2025-05-09 |
10.56 |
11.04 |
10.48 |
10.88 |
17.4M |
| 2025-05-08 |
10.62 |
10.78 |
10.38 |
10.48 |
16.7M |
| 2025-05-07 |
11.00 |
11.16 |
10.48 |
10.62 |
25.9M |
| 2025-05-06 |
10.50 |
10.98 |
10.38 |
10.84 |
33.7M |
| 2025-05-02 |
10.26 |
10.44 |
10.24 |
10.26 |
9.7M |
| 2025-04-30 |
9.57 |
10.40 |
9.54 |
10.38 |
36.0M |
| 2025-04-29 |
9.50 |
9.60 |
9.41 |
9.57 |
12.5M |
| 2025-04-28 |
9.26 |
9.50 |
9.21 |
9.40 |
18.7M |
| 2025-04-25 |
9.66 |
9.68 |
9.19 |
9.23 |
42.2M |
| 2025-04-24 |
9.01 |
9.64 |
9.01 |
9.63 |
27.0M |
| 2025-04-23 |
9.79 |
9.79 |
8.93 |
9.01 |
26.3M |
| 2025-04-22 |
9.59 |
9.88 |
9.31 |
9.69 |
40.2M |
| 2025-04-17 |
9.08 |
9.70 |
9.08 |
9.38 |
16.4M |
| 2025-04-16 |
9.35 |
9.54 |
8.94 |
9.16 |
12.7M |
| 2025-04-15 |
9.46 |
9.57 |
9.22 |
9.35 |
13.5M |
| 2025-04-14 |
9.33 |
9.50 |
9.17 |
9.46 |
16.1M |
| 2025-04-11 |
9.00 |
9.26 |
8.95 |
9.07 |
23.4M |
| 2025-04-10 |
8.80 |
9.04 |
8.70 |
8.80 |
13.7M |
| 2025-04-09 |
8.43 |
8.62 |
8.00 |
8.57 |
20.4M |
| 2025-04-08 |
8.28 |
8.67 |
8.20 |
8.65 |
39.9M |
| 2025-04-07 |
8.81 |
8.81 |
7.82 |
7.93 |
42.0M |
| 2025-04-03 |
9.40 |
9.89 |
9.40 |
9.73 |
33.9M |
| 2025-04-02 |
9.12 |
9.88 |
8.84 |
9.80 |
56.1M |
| 2025-04-01 |
8.81 |
9.24 |
8.73 |
8.90 |
21.4M |
| 2025-03-31 |
9.15 |
9.15 |
8.63 |
8.81 |
17.5M |
| 2025-03-28 |
9.19 |
9.33 |
9.05 |
9.17 |
21.6M |
| 2025-03-27 |
8.66 |
9.03 |
8.61 |
9.03 |
14.9M |
| 2025-03-26 |
8.80 |
8.84 |
8.58 |
8.66 |
7.5M |
| 2025-03-25 |
8.62 |
8.88 |
8.57 |
8.66 |
12.8M |
| 2025-03-24 |
8.81 |
8.88 |
8.52 |
8.62 |
15.6M |
| 2025-03-21 |
9.13 |
9.13 |
8.67 |
8.81 |
30.5M |
| 2025-03-20 |
9.60 |
9.65 |
9.09 |
9.13 |
15.2M |
| 2025-03-19 |
9.56 |
9.60 |
9.39 |
9.60 |
13.0M |
| 2025-03-18 |
9.93 |
9.93 |
9.44 |
9.65 |
22.5M |
| 2025-03-17 |
9.46 |
9.89 |
9.40 |
9.74 |
28.1M |
| 2025-03-14 |
9.14 |
9.35 |
8.92 |
9.31 |
27.2M |
| 2025-03-13 |
9.20 |
9.61 |
8.97 |
9.00 |
34.1M |
| 2025-03-12 |
9.08 |
9.74 |
9.03 |
9.17 |
26.3M |
| 2025-03-11 |
8.95 |
9.18 |
8.73 |
9.09 |
21.6M |
| 2025-03-10 |
9.04 |
9.17 |
8.83 |
8.95 |
16.5M |
| 2025-03-07 |
8.84 |
9.35 |
8.72 |
9.04 |
35.3M |
| 2025-03-06 |
8.83 |
8.86 |
8.58 |
8.79 |
21.8M |
| 2025-03-05 |
8.01 |
8.87 |
8.01 |
8.86 |
38.3M |
| 2025-03-04 |
7.58 |
8.07 |
7.53 |
7.97 |
13.3M |
| 2025-03-03 |
7.51 |
7.89 |
7.46 |
7.57 |
14.8M |
| 2025-02-28 |
7.93 |
7.93 |
7.46 |
7.51 |
12.8M |
| 2025-02-27 |
7.81 |
8.09 |
7.70 |
7.93 |
10.9M |
| 2025-02-26 |
7.75 |
7.96 |
7.75 |
7.81 |
10.2M |
| 2025-02-25 |
8.01 |
8.06 |
7.74 |
7.75 |
12.0M |
| 2025-02-24 |
7.96 |
8.19 |
7.89 |
8.06 |
15.2M |
| 2025-02-21 |
7.90 |
8.13 |
7.82 |
7.96 |
11.3M |
| 2025-02-20 |
7.89 |
7.92 |
7.70 |
7.83 |
6.9M |
| 2025-02-19 |
7.80 |
7.90 |
7.73 |
7.90 |
6.8M |
| 2025-02-18 |
7.58 |
7.90 |
7.55 |
7.90 |
11.7M |
| 2025-02-17 |
7.72 |
7.85 |
7.51 |
7.55 |
7.2M |
| 2025-02-14 |
7.39 |
7.97 |
7.39 |
7.85 |
17.8M |
| 2025-02-13 |
7.50 |
7.65 |
7.32 |
7.39 |
13.2M |
| 2025-02-12 |
7.45 |
7.62 |
7.45 |
7.48 |
11.1M |
| 2025-02-11 |
7.47 |
7.51 |
7.34 |
7.40 |
11.6M |
| 2025-02-10 |
7.50 |
7.55 |
7.35 |
7.48 |
10.2M |
| 2025-02-07 |
7.40 |
7.53 |
7.34 |
7.49 |
15.5M |
| 2025-02-06 |
7.10 |
7.39 |
7.09 |
7.36 |
17.6M |
| 2025-02-05 |
7.02 |
7.11 |
6.88 |
7.10 |
17.1M |
| 2025-02-04 |
7.03 |
7.09 |
6.88 |
7.03 |
8.3M |
| 2025-02-03 |
6.93 |
6.98 |
6.67 |
6.92 |
6.1M |
| 2025-01-28 |
6.85 |
7.01 |
6.76 |
7.01 |
2.8M |
| 2025-01-27 |
6.94 |
7.07 |
6.75 |
6.78 |
5.8M |
| 2025-01-24 |
6.76 |
6.98 |
6.76 |
6.94 |
3.7M |
| 2025-01-23 |
6.76 |
6.86 |
6.73 |
6.76 |
7.7M |
| 2025-01-22 |
7.05 |
7.05 |
6.76 |
6.76 |
6.3M |
| 2025-01-21 |
7.02 |
7.06 |
6.92 |
7.06 |
5.0M |
| 2025-01-20 |
6.80 |
7.05 |
6.80 |
6.94 |
9.9M |
| 2025-01-17 |
6.82 |
6.88 |
6.68 |
6.77 |
5.6M |
| 2025-01-16 |
6.80 |
6.92 |
6.71 |
6.80 |
6.0M |
| 2025-01-15 |
6.79 |
6.83 |
6.72 |
6.80 |
4.6M |
| 2025-01-14 |
6.64 |
6.81 |
6.57 |
6.79 |
5.9M |
| 2025-01-13 |
6.62 |
6.63 |
6.43 |
6.60 |
8.2M |
| 2025-01-10 |
6.75 |
6.76 |
6.60 |
6.62 |
5.5M |
| 2025-01-09 |
6.77 |
6.79 |
6.66 |
6.66 |
4.8M |
| 2025-01-08 |
6.72 |
6.78 |
6.68 |
6.71 |
5.7M |
| 2025-01-07 |
6.60 |
6.84 |
6.60 |
6.72 |
8.5M |
| 2025-01-06 |
6.69 |
6.79 |
6.52 |
6.65 |
10.5M |
| 2025-01-03 |
6.50 |
6.63 |
6.48 |
6.61 |
9.6M |
| 2025-01-02 |
6.73 |
6.73 |
6.50 |
6.51 |
6.7M |