21.88
Última Actualización: 2025-09-29
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 22.08 | 22.48 | 22.08 | 22.30 | 1,824.2K |
| 09:35 | 22.31 | 22.44 | 22.30 | 22.42 | 1,204.1K |
| 09:40 | 22.42 | 22.50 | 22.35 | 22.50 | 1,031.1K |
| 09:45 | 22.50 | 22.50 | 22.42 | 22.50 | 1,140.0K |
| 09:50 | 22.50 | 22.72 | 22.49 | 22.52 | 1,717.8K |
| 09:55 | 22.52 | 22.54 | 22.42 | 22.44 | 829.7K |
| 10:00 | 22.43 | 22.53 | 22.39 | 22.53 | 503.3K |
| 10:05 | 22.53 | 22.54 | 22.52 | 22.53 | 318.6K |
| 10:10 | 22.53 | 22.53 | 22.48 | 22.49 | 171.1K |
| 10:15 | 22.50 | 22.53 | 22.46 | 22.49 | 194.0K |
| 10:20 | 22.50 | 22.54 | 22.46 | 22.51 | 230.6K |
| 10:25 | 22.50 | 22.61 | 22.50 | 22.56 | 421.6K |
| 10:30 | 22.56 | 22.61 | 22.55 | 22.55 | 284.2K |
| 10:35 | 22.54 | 22.62 | 22.53 | 22.61 | 276.2K |
| 10:40 | 22.62 | 22.63 | 22.56 | 22.60 | 458.2K |
| 10:45 | 22.60 | 22.60 | 22.56 | 22.57 | 263.7K |
| 10:50 | 22.62 | 22.64 | 22.60 | 22.63 | 383.7K |
| 10:55 | 22.63 | 22.64 | 22.60 | 22.62 | 166.1K |
| 11:00 | 22.62 | 22.66 | 22.57 | 22.58 | 486.3K |
| 11:05 | 22.58 | 22.58 | 22.51 | 22.51 | 264.2K |
| 11:10 | 22.51 | 22.55 | 22.49 | 22.49 | 173.3K |
| 11:15 | 22.49 | 22.53 | 22.48 | 22.48 | 145.3K |
| 11:20 | 22.47 | 22.52 | 22.45 | 22.50 | 171.6K |
| 11:25 | 22.50 | 22.51 | 22.46 | 22.48 | 62.0K |
| 11:30 | 22.47 | 22.47 | 22.47 | 22.47 | 7.5K |
| 13:00 | 22.47 | 22.82 | 22.46 | 22.82 | 2,906.6K |
| 13:05 | 22.83 | 22.85 | 22.72 | 22.78 | 1,144.8K |
| 13:10 | 22.77 | 22.77 | 22.66 | 22.69 | 398.6K |
| 13:15 | 22.70 | 22.71 | 22.65 | 22.65 | 283.2K |
| 13:20 | 22.65 | 22.66 | 22.62 | 22.66 | 142.4K |
| 13:25 | 22.66 | 22.68 | 22.65 | 22.65 | 217.8K |
| 13:30 | 22.65 | 22.67 | 22.62 | 22.64 | 170.6K |
| 13:35 | 22.64 | 22.65 | 22.61 | 22.62 | 108.5K |
| 13:40 | 22.63 | 22.67 | 22.57 | 22.58 | 230.7K |
| 13:45 | 22.58 | 22.61 | 22.57 | 22.58 | 188.4K |
| 13:50 | 22.59 | 22.60 | 22.58 | 22.60 | 96.6K |
| 13:55 | 22.60 | 22.60 | 22.57 | 22.58 | 118.8K |
| 14:00 | 22.58 | 22.58 | 22.55 | 22.56 | 137.7K |
| 14:05 | 22.55 | 22.55 | 22.47 | 22.54 | 439.3K |
| 14:10 | 22.55 | 22.57 | 22.53 | 22.57 | 180.7K |
| 14:15 | 22.57 | 22.59 | 22.56 | 22.57 | 166.8K |
| 14:20 | 22.56 | 22.60 | 22.56 | 22.59 | 135.6K |
| 14:25 | 22.59 | 22.59 | 22.57 | 22.57 | 105.7K |
| 14:30 | 22.57 | 22.64 | 22.57 | 22.62 | 229.1K |
| 14:35 | 22.62 | 22.65 | 22.60 | 22.62 | 187.2K |
| 14:40 | 22.62 | 22.65 | 22.62 | 22.64 | 275.1K |
| 14:45 | 22.65 | 22.65 | 22.63 | 22.65 | 312.1K |
| 14:50 | 22.66 | 22.67 | 22.64 | 22.66 | 579.4K |
| 14:55 | 22.66 | 22.69 | 22.66 | 22.68 | 370.6K |
| 15:40 | 22.68 | 22.68 | 22.68 | 22.68 | 172.6K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 22.00 | 22.00 | 21.62 | 21.88 | 14.1M |
| 2025-09-26 | 22.44 | 22.57 | 22.03 | 22.08 | 16.6M |
| 2025-09-25 | 22.93 | 22.93 | 22.40 | 22.42 | 20.7M |
| 2025-09-24 | 22.00 | 23.10 | 21.82 | 23.03 | 37.9M |
| 2025-09-23 | 22.60 | 22.60 | 21.73 | 22.16 | 20.3M |
| 2025-09-22 | 22.06 | 22.86 | 22.06 | 22.68 | 22.0M |
| 2025-09-19 | 22.35 | 22.68 | 22.00 | 22.06 | 17.0M |
| 2025-09-18 | 22.79 | 22.95 | 22.29 | 22.35 | 25.4M |
| 2025-09-17 | 22.91 | 23.30 | 22.67 | 22.99 | 17.8M |
| 2025-09-16 | 23.02 | 23.13 | 22.80 | 22.90 | 13.7M |
| 2025-09-15 | 23.38 | 23.46 | 23.02 | 23.05 | 15.3M |
| 2025-09-12 | 22.96 | 23.85 | 22.95 | 23.32 | 27.1M |
| 2025-09-11 | 22.70 | 23.04 | 22.51 | 23.04 | 16.2M |
| 2025-09-10 | 22.53 | 23.08 | 22.51 | 22.71 | 14.5M |
| 2025-09-09 | 23.11 | 23.11 | 22.51 | 22.53 | 17.7M |
| 2025-09-08 | 23.01 | 23.30 | 22.85 | 23.18 | 16.8M |
| 2025-09-05 | 22.81 | 23.08 | 22.69 | 23.04 | 16.1M |
| 2025-09-04 | 22.90 | 23.33 | 22.45 | 22.80 | 21.1M |
| 2025-09-03 | 24.18 | 24.23 | 22.68 | 22.95 | 28.8M |
| 2025-09-02 | 24.74 | 24.74 | 23.88 | 24.14 | 27.0M |
| 2025-09-01 | 24.95 | 25.01 | 24.42 | 24.77 | 28.2M |
| 2025-08-29 | 24.45 | 24.80 | 24.12 | 24.72 | 36.4M |
| 2025-08-28 | 24.42 | 24.79 | 23.71 | 24.39 | 36.2M |
| 2025-08-27 | 24.98 | 25.38 | 24.42 | 24.43 | 53.8M |
| 2025-08-26 | 24.33 | 26.00 | 24.04 | 25.27 | 73.3M |
| 2025-08-25 | 23.98 | 24.45 | 23.75 | 24.38 | 42.2M |
| 2025-08-22 | 23.38 | 24.06 | 23.36 | 23.85 | 31.3M |
| 2025-08-21 | 23.84 | 23.98 | 23.32 | 23.45 | 25.1M |
| 2025-08-20 | 23.65 | 23.83 | 23.36 | 23.82 | 29.8M |
| 2025-08-19 | 23.63 | 23.78 | 23.26 | 23.50 | 24.3M |
| 2025-08-18 | 23.60 | 23.97 | 23.37 | 23.71 | 37.4M |
| 2025-08-15 | 22.82 | 23.60 | 22.77 | 23.58 | 32.3M |
| 2025-08-14 | 23.50 | 23.50 | 22.80 | 22.85 | 27.5M |
| 2025-08-13 | 23.30 | 23.58 | 23.20 | 23.45 | 27.3M |
| 2025-08-12 | 23.23 | 23.35 | 23.00 | 23.30 | 21.7M |
| 2025-08-11 | 23.00 | 23.46 | 22.90 | 23.27 | 25.8M |
| 2025-08-08 | 22.98 | 23.50 | 22.84 | 23.10 | 25.3M |
| 2025-08-07 | 23.42 | 23.50 | 23.03 | 23.08 | 27.6M |
| 2025-08-06 | 23.40 | 23.64 | 23.18 | 23.38 | 35.3M |
| 2025-08-05 | 23.25 | 23.72 | 22.92 | 23.66 | 50.1M |
| 2025-08-04 | 22.45 | 23.77 | 22.44 | 23.25 | 70.7M |
| 2025-08-01 | 22.00 | 22.33 | 21.82 | 22.03 | 18.6M |
| 2025-07-31 | 22.08 | 22.80 | 22.03 | 22.17 | 28.5M |
| 2025-07-30 | 22.31 | 22.42 | 21.89 | 22.14 | 14.0M |
| 2025-07-29 | 22.09 | 22.52 | 21.96 | 22.30 | 17.5M |
| 2025-07-28 | 22.32 | 22.35 | 22.09 | 22.13 | 13.0M |
| 2025-07-25 | 22.57 | 22.60 | 22.25 | 22.32 | 14.6M |
| 2025-07-24 | 22.23 | 22.65 | 22.22 | 22.56 | 18.8M |
| 2025-07-23 | 22.56 | 22.62 | 22.21 | 22.24 | 17.0M |
| 2025-07-22 | 22.90 | 22.90 | 22.41 | 22.53 | 21.2M |
| 2025-07-21 | 22.33 | 22.92 | 22.20 | 22.83 | 30.1M |
| 2025-07-18 | 22.22 | 22.41 | 22.17 | 22.32 | 18.4M |
| 2025-07-17 | 22.21 | 22.55 | 22.04 | 22.42 | 35.1M |
| 2025-07-16 | 21.75 | 22.29 | 21.64 | 21.93 | 20.5M |
| 2025-07-15 | 21.69 | 21.77 | 21.42 | 21.74 | 12.0M |
| 2025-07-14 | 21.69 | 21.78 | 21.55 | 21.71 | 8.7M |
| 2025-07-11 | 21.55 | 21.79 | 21.40 | 21.69 | 13.4M |
| 2025-07-10 | 21.60 | 21.62 | 21.38 | 21.52 | 9.4M |
| 2025-07-09 | 21.50 | 21.79 | 21.40 | 21.47 | 13.4M |
| 2025-07-08 | 21.32 | 21.45 | 21.22 | 21.45 | 9.4M |
| 2025-07-07 | 21.30 | 21.44 | 21.20 | 21.34 | 9.2M |
| 2025-07-04 | 21.60 | 21.66 | 21.12 | 21.28 | 16.7M |
| 2025-07-03 | 21.68 | 22.04 | 21.55 | 21.71 | 18.9M |
| 2025-07-02 | 21.76 | 22.22 | 21.55 | 21.59 | 24.7M |
| 2025-07-01 | 21.78 | 21.78 | 21.51 | 21.60 | 10.3M |
| 2025-06-30 | 21.60 | 21.92 | 21.45 | 21.78 | 13.9M |
| 2025-06-27 | 21.51 | 21.66 | 21.38 | 21.49 | 11.1M |
| 2025-06-26 | 21.45 | 22.06 | 21.38 | 21.46 | 22.2M |
| 2025-06-25 | 21.08 | 21.57 | 20.98 | 21.46 | 19.7M |
| 2025-06-24 | 20.69 | 21.07 | 20.57 | 21.03 | 15.0M |
| 2025-06-23 | 20.21 | 20.55 | 20.20 | 20.51 | 7.9M |
| 2025-06-20 | 20.52 | 20.73 | 20.30 | 20.43 | 9.3M |
| 2025-06-19 | 21.09 | 21.11 | 20.52 | 20.56 | 14.3M |
| 2025-06-18 | 21.16 | 21.26 | 21.06 | 21.09 | 7.7M |
| 2025-06-17 | 21.35 | 21.39 | 21.15 | 21.22 | 8.8M |
| 2025-06-16 | 21.18 | 21.46 | 21.16 | 21.39 | 8.7M |
| 2025-06-13 | 21.54 | 21.60 | 21.29 | 21.35 | 12.9M |
| 2025-06-12 | 21.58 | 22.18 | 21.46 | 21.74 | 15.2M |
| 2025-06-11 | 22.50 | 22.67 | 21.91 | 21.95 | 25.9M |
| 2025-06-10 | 22.13 | 22.14 | 21.33 | 21.53 | 14.1M |
| 2025-06-09 | 21.90 | 22.15 | 21.82 | 21.94 | 10.8M |
| 2025-06-06 | 22.15 | 22.19 | 21.81 | 21.85 | 10.5M |
| 2025-06-05 | 22.07 | 22.19 | 21.92 | 22.15 | 11.1M |
| 2025-06-04 | 22.09 | 22.19 | 21.98 | 22.08 | 9.5M |
| 2025-06-03 | 22.00 | 22.35 | 21.75 | 22.10 | 14.2M |
| 2025-05-30 | 21.86 | 22.79 | 21.75 | 22.24 | 26.4M |
| 2025-05-29 | 21.50 | 22.10 | 21.41 | 21.96 | 11.6M |
| 2025-05-28 | 21.73 | 21.85 | 21.48 | 21.49 | 7.3M |
| 2025-05-27 | 21.95 | 21.96 | 21.63 | 21.73 | 7.7M |
| 2025-05-26 | 21.80 | 22.07 | 21.74 | 21.98 | 9.0M |
| 2025-05-23 | 22.19 | 22.50 | 21.81 | 21.82 | 12.6M |
| 2025-05-22 | 22.58 | 22.80 | 22.30 | 22.31 | 11.2M |
| 2025-05-21 | 22.73 | 22.95 | 22.50 | 22.77 | 12.4M |
| 2025-05-20 | 22.71 | 22.96 | 22.50 | 22.90 | 11.7M |
| 2025-05-19 | 22.63 | 22.76 | 22.33 | 22.72 | 9.8M |
| 2025-05-16 | 22.67 | 22.92 | 22.58 | 22.64 | 9.6M |
| 2025-05-15 | 23.14 | 23.18 | 22.66 | 22.66 | 12.6M |
| 2025-05-14 | 23.23 | 23.44 | 22.97 | 23.20 | 13.5M |
| 2025-05-13 | 23.79 | 23.85 | 23.15 | 23.22 | 17.0M |
| 2025-05-12 | 23.20 | 23.88 | 23.15 | 23.57 | 21.8M |
| 2025-05-09 | 23.49 | 23.55 | 22.90 | 23.06 | 16.4M |
| 2025-05-08 | 23.27 | 23.60 | 23.17 | 23.52 | 21.8M |
| 2025-05-07 | 23.11 | 24.19 | 23.11 | 23.39 | 39.6M |
| 2025-05-06 | 22.32 | 22.81 | 22.32 | 22.81 | 18.0M |
| 2025-04-30 | 22.01 | 22.39 | 21.90 | 22.19 | 15.8M |
| 2025-04-29 | 22.08 | 22.32 | 21.96 | 22.01 | 12.1M |
| 2025-04-28 | 22.43 | 22.50 | 21.95 | 21.96 | 16.2M |
| 2025-04-25 | 22.38 | 23.20 | 22.16 | 22.67 | 26.2M |
| 2025-04-24 | 22.93 | 22.95 | 22.30 | 22.38 | 31.4M |
| 2025-04-23 | 22.01 | 23.85 | 21.91 | 23.16 | 45.2M |
| 2025-04-22 | 22.00 | 22.10 | 21.75 | 21.76 | 13.7M |
| 2025-04-21 | 21.60 | 22.27 | 21.40 | 22.15 | 23.5M |
| 2025-04-18 | 21.45 | 21.67 | 21.21 | 21.33 | 11.1M |
| 2025-04-17 | 21.16 | 21.51 | 21.15 | 21.28 | 9.3M |
| 2025-04-16 | 21.50 | 21.74 | 21.07 | 21.29 | 10.7M |
| 2025-04-15 | 21.71 | 21.78 | 21.37 | 21.58 | 10.8M |
| 2025-04-14 | 21.83 | 21.94 | 21.62 | 21.70 | 15.1M |
| 2025-04-11 | 21.00 | 21.81 | 20.91 | 21.56 | 19.4M |
| 2025-04-10 | 21.40 | 21.93 | 21.20 | 21.21 | 25.8M |
| 2025-04-09 | 19.99 | 21.16 | 18.90 | 21.03 | 34.7M |
| 2025-04-08 | 20.05 | 20.87 | 19.52 | 20.19 | 33.0M |
| 2025-04-07 | 21.20 | 21.96 | 20.89 | 20.89 | 18.8M |
| 2025-04-03 | 23.27 | 23.66 | 23.16 | 23.21 | 10.6M |
| 2025-04-02 | 23.59 | 23.68 | 23.34 | 23.50 | 9.4M |
| 2025-04-01 | 23.81 | 24.15 | 23.60 | 23.60 | 12.4M |
| 2025-03-31 | 24.00 | 24.44 | 23.61 | 23.82 | 17.9M |
| 2025-03-28 | 24.20 | 24.25 | 23.66 | 23.66 | 12.5M |
| 2025-03-27 | 24.17 | 24.37 | 23.82 | 24.17 | 11.1M |
| 2025-03-26 | 24.13 | 24.52 | 24.02 | 24.25 | 11.6M |
| 2025-03-25 | 24.58 | 24.80 | 24.02 | 24.13 | 13.5M |
| 2025-03-24 | 24.71 | 24.80 | 23.83 | 24.35 | 18.5M |
| 2025-03-21 | 25.16 | 25.37 | 24.70 | 24.71 | 18.2M |
| 2025-03-20 | 25.40 | 25.79 | 25.04 | 25.39 | 19.2M |
| 2025-03-19 | 25.63 | 25.63 | 25.15 | 25.26 | 14.4M |
| 2025-03-18 | 25.95 | 26.00 | 25.44 | 25.60 | 18.4M |
| 2025-03-17 | 25.50 | 25.72 | 25.35 | 25.52 | 17.3M |
| 2025-03-14 | 24.70 | 25.35 | 24.63 | 25.34 | 21.6M |
| 2025-03-13 | 25.48 | 25.48 | 24.49 | 24.71 | 25.5M |
| 2025-03-12 | 25.61 | 25.76 | 25.42 | 25.55 | 19.6M |
| 2025-03-11 | 25.50 | 25.83 | 25.21 | 25.54 | 22.6M |
| 2025-03-10 | 25.90 | 26.19 | 25.70 | 25.82 | 17.3M |
| 2025-03-07 | 26.45 | 26.87 | 25.86 | 25.99 | 31.6M |
| 2025-03-06 | 26.48 | 26.99 | 26.32 | 26.69 | 32.5M |
| 2025-03-05 | 26.19 | 26.65 | 26.08 | 26.28 | 25.4M |
| 2025-03-04 | 25.65 | 26.35 | 25.58 | 26.27 | 21.4M |
| 2025-03-03 | 25.84 | 26.48 | 25.32 | 25.95 | 31.7M |
| 2025-02-28 | 26.85 | 27.16 | 25.72 | 25.80 | 37.0M |
| 2025-02-27 | 27.89 | 28.10 | 26.69 | 27.24 | 41.4M |
| 2025-02-26 | 28.00 | 28.35 | 27.54 | 27.88 | 45.2M |
| 2025-02-25 | 27.45 | 29.08 | 27.28 | 28.06 | 62.8M |
| 2025-02-24 | 27.51 | 29.67 | 27.45 | 28.20 | 91.9M |
| 2025-02-21 | 26.60 | 27.58 | 26.50 | 27.26 | 46.8M |
| 2025-02-20 | 26.51 | 27.09 | 26.48 | 26.85 | 32.5M |
| 2025-02-19 | 26.20 | 26.88 | 26.12 | 26.76 | 35.7M |
| 2025-02-18 | 27.80 | 27.83 | 26.21 | 26.23 | 62.9M |
| 2025-02-17 | 28.20 | 29.08 | 27.83 | 28.02 | 82.3M |
| 2025-02-14 | 26.70 | 29.88 | 25.95 | 28.48 | 98.3M |
| 2025-02-13 | 27.20 | 28.35 | 26.88 | 27.30 | 96.6M |
| 2025-02-12 | 25.33 | 26.74 | 25.31 | 26.56 | 62.0M |
| 2025-02-11 | 25.30 | 26.23 | 24.80 | 25.54 | 51.3M |
| 2025-02-10 | 25.27 | 25.96 | 25.20 | 25.39 | 34.4M |
| 2025-02-07 | 24.88 | 25.75 | 24.80 | 25.30 | 47.1M |
| 2025-02-06 | 24.12 | 25.00 | 23.73 | 25.00 | 43.9M |
| 2025-02-05 | 23.29 | 24.29 | 22.90 | 23.91 | 31.1M |
| 2025-01-27 | 23.88 | 24.28 | 23.20 | 23.20 | 19.1M |
| 2025-01-24 | 23.51 | 24.04 | 23.41 | 23.85 | 25.1M |
| 2025-01-23 | 24.03 | 25.07 | 23.71 | 23.74 | 42.5M |
| 2025-01-22 | 23.95 | 24.37 | 23.60 | 23.72 | 31.6M |
| 2025-01-21 | 23.64 | 24.87 | 23.34 | 24.43 | 43.6M |
| 2025-01-20 | 23.80 | 23.99 | 23.41 | 23.49 | 19.3M |
| 2025-01-17 | 23.43 | 23.75 | 23.31 | 23.49 | 17.7M |
| 2025-01-16 | 23.79 | 24.35 | 23.25 | 23.50 | 24.3M |
| 2025-01-15 | 24.05 | 24.22 | 23.59 | 23.65 | 30.6M |
| 2025-01-14 | 22.74 | 23.93 | 22.52 | 23.89 | 37.7M |
| 2025-01-13 | 21.92 | 22.78 | 21.80 | 22.44 | 20.7M |
| 2025-01-10 | 22.89 | 23.26 | 22.35 | 22.36 | 29.0M |
| 2025-01-09 | 22.20 | 23.21 | 22.18 | 22.89 | 32.7M |
| 2025-01-08 | 22.41 | 22.78 | 21.54 | 22.46 | 30.7M |
| 2025-01-07 | 22.26 | 22.60 | 22.01 | 22.59 | 24.0M |
| 2025-01-06 | 22.67 | 23.25 | 21.99 | 22.17 | 29.6M |
| 2025-01-03 | 24.43 | 24.50 | 22.78 | 22.82 | 39.2M |
| 2025-01-02 | 26.01 | 26.19 | 23.91 | 24.43 | 48.2M |