5.53
Última Actualización: 2025-09-29
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5.78 | 5.78 | 5.63 | 5.68 | 14,056.5K |
| 09:35 | 5.68 | 5.70 | 5.64 | 5.67 | 6,142.6K |
| 09:40 | 5.66 | 5.69 | 5.65 | 5.65 | 4,010.1K |
| 09:45 | 5.66 | 5.66 | 5.63 | 5.63 | 5,406.3K |
| 09:50 | 5.63 | 5.65 | 5.62 | 5.64 | 3,653.7K |
| 09:55 | 5.63 | 5.64 | 5.59 | 5.60 | 9,432.8K |
| 10:00 | 5.60 | 5.61 | 5.58 | 5.59 | 3,528.5K |
| 10:05 | 5.59 | 5.59 | 5.56 | 5.58 | 4,441.7K |
| 10:10 | 5.58 | 5.59 | 5.57 | 5.59 | 2,582.6K |
| 10:15 | 5.59 | 5.59 | 5.55 | 5.55 | 5,213.5K |
| 10:20 | 5.55 | 5.57 | 5.53 | 5.53 | 5,002.7K |
| 10:25 | 5.53 | 5.54 | 5.52 | 5.52 | 3,841.5K |
| 10:30 | 5.52 | 5.53 | 5.51 | 5.52 | 5,401.1K |
| 10:35 | 5.52 | 5.56 | 5.51 | 5.56 | 3,108.0K |
| 10:40 | 5.56 | 5.57 | 5.54 | 5.55 | 2,830.6K |
| 10:45 | 5.55 | 5.55 | 5.53 | 5.54 | 1,263.1K |
| 10:50 | 5.54 | 5.56 | 5.53 | 5.53 | 1,821.1K |
| 10:55 | 5.53 | 5.54 | 5.53 | 5.53 | 1,180.1K |
| 11:00 | 5.53 | 5.56 | 5.53 | 5.56 | 1,765.0K |
| 11:05 | 5.56 | 5.57 | 5.55 | 5.57 | 1,134.1K |
| 11:10 | 5.57 | 5.57 | 5.55 | 5.57 | 906.2K |
| 11:15 | 5.57 | 5.57 | 5.54 | 5.55 | 2,002.4K |
| 11:20 | 5.55 | 5.56 | 5.54 | 5.56 | 1,108.4K |
| 11:25 | 5.56 | 5.56 | 5.53 | 5.53 | 1,073.4K |
| 11:30 | 5.53 | 5.53 | 5.53 | 5.53 | 2.2K |
| 13:00 | 5.54 | 5.54 | 5.51 | 5.52 | 5,304.6K |
| 13:05 | 5.52 | 5.52 | 5.50 | 5.50 | 2,302.7K |
| 13:10 | 5.51 | 5.51 | 5.49 | 5.50 | 5,808.1K |
| 13:15 | 5.49 | 5.49 | 5.46 | 5.47 | 3,973.1K |
| 13:20 | 5.48 | 5.49 | 5.48 | 5.49 | 1,572.0K |
| 13:25 | 5.48 | 5.49 | 5.46 | 5.47 | 2,141.8K |
| 13:30 | 5.48 | 5.48 | 5.45 | 5.46 | 3,597.6K |
| 13:35 | 5.46 | 5.48 | 5.45 | 5.46 | 2,654.8K |
| 13:40 | 5.46 | 5.49 | 5.46 | 5.49 | 1,899.2K |
| 13:45 | 5.49 | 5.49 | 5.46 | 5.47 | 1,840.6K |
| 13:50 | 5.46 | 5.47 | 5.45 | 5.45 | 1,521.2K |
| 13:55 | 5.46 | 5.48 | 5.45 | 5.47 | 1,648.6K |
| 14:00 | 5.46 | 5.48 | 5.46 | 5.47 | 1,474.1K |
| 14:05 | 5.47 | 5.48 | 5.46 | 5.47 | 1,598.3K |
| 14:10 | 5.47 | 5.50 | 5.47 | 5.48 | 1,930.1K |
| 14:15 | 5.48 | 5.48 | 5.46 | 5.47 | 2,154.4K |
| 14:20 | 5.47 | 5.48 | 5.46 | 5.48 | 1,908.7K |
| 14:25 | 5.47 | 5.49 | 5.47 | 5.48 | 1,514.3K |
| 14:30 | 5.48 | 5.49 | 5.46 | 5.48 | 2,707.9K |
| 14:35 | 5.48 | 5.48 | 5.46 | 5.47 | 1,762.0K |
| 14:40 | 5.46 | 5.47 | 5.45 | 5.46 | 2,936.5K |
| 14:45 | 5.47 | 5.47 | 5.45 | 5.45 | 3,438.9K |
| 14:50 | 5.45 | 5.45 | 5.43 | 5.44 | 5,405.1K |
| 14:55 | 5.44 | 5.45 | 5.43 | 5.44 | 2,419.8K |
| 15:40 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 5.34 | 5.60 | 5.31 | 5.53 | 135.7M |
| 2025-09-26 | 5.47 | 5.49 | 5.28 | 5.29 | 96.2M |
| 2025-09-25 | 5.77 | 5.80 | 5.43 | 5.45 | 155.8M |
| 2025-09-24 | 5.70 | 5.79 | 5.46 | 5.77 | 137.0M |
| 2025-09-23 | 5.78 | 5.88 | 5.52 | 5.75 | 279.9M |
| 2025-09-22 | 5.40 | 5.84 | 5.38 | 5.84 | 389.1M |
| 2025-09-19 | 4.96 | 5.37 | 4.96 | 5.31 | 239.5M |
| 2025-09-18 | 5.15 | 5.15 | 4.92 | 4.94 | 96.7M |
| 2025-09-17 | 5.14 | 5.18 | 5.10 | 5.14 | 59.1M |
| 2025-09-16 | 5.17 | 5.18 | 5.00 | 5.14 | 95.9M |
| 2025-09-15 | 5.25 | 5.28 | 5.15 | 5.18 | 90.4M |
| 2025-09-12 | 5.12 | 5.28 | 5.03 | 5.23 | 144.7M |
| 2025-09-11 | 5.08 | 5.12 | 5.01 | 5.11 | 80.1M |
| 2025-09-10 | 5.13 | 5.20 | 5.04 | 5.10 | 98.5M |
| 2025-09-09 | 5.23 | 5.39 | 5.13 | 5.18 | 144.6M |
| 2025-09-08 | 5.22 | 5.23 | 5.10 | 5.19 | 116.7M |
| 2025-09-05 | 4.96 | 5.15 | 4.94 | 5.14 | 122.5M |
| 2025-09-04 | 5.09 | 5.17 | 4.90 | 4.97 | 132.1M |
| 2025-09-03 | 5.10 | 5.23 | 5.03 | 5.08 | 131.4M |
| 2025-09-02 | 5.21 | 5.24 | 5.02 | 5.06 | 135.7M |
| 2025-09-01 | 5.10 | 5.32 | 4.98 | 5.26 | 199.3M |
| 2025-08-29 | 5.08 | 5.13 | 4.96 | 5.06 | 144.7M |
| 2025-08-28 | 5.06 | 5.16 | 4.89 | 5.07 | 186.4M |
| 2025-08-27 | 5.22 | 5.44 | 5.04 | 5.07 | 361.4M |
| 2025-08-26 | 4.79 | 5.27 | 4.79 | 5.27 | 267.0M |
| 2025-08-25 | 4.81 | 4.86 | 4.73 | 4.79 | 150.2M |
| 2025-08-22 | 4.91 | 4.99 | 4.76 | 4.84 | 263.0M |
| 2025-08-21 | 4.51 | 4.90 | 4.50 | 4.90 | 302.4M |
| 2025-08-20 | 4.35 | 4.49 | 4.32 | 4.45 | 105.8M |
| 2025-08-19 | 4.33 | 4.39 | 4.30 | 4.36 | 63.6M |
| 2025-08-18 | 4.31 | 4.33 | 4.28 | 4.32 | 53.1M |
| 2025-08-15 | 4.23 | 4.31 | 4.22 | 4.30 | 45.7M |
| 2025-08-14 | 4.29 | 4.32 | 4.23 | 4.23 | 50.3M |
| 2025-08-13 | 4.29 | 4.31 | 4.25 | 4.28 | 36.7M |
| 2025-08-12 | 4.31 | 4.31 | 4.26 | 4.28 | 33.4M |
| 2025-08-11 | 4.24 | 4.33 | 4.23 | 4.31 | 66.3M |
| 2025-08-08 | 4.21 | 4.23 | 4.19 | 4.21 | 24.4M |
| 2025-08-07 | 4.25 | 4.26 | 4.21 | 4.23 | 28.8M |
| 2025-08-06 | 4.24 | 4.26 | 4.21 | 4.25 | 25.5M |
| 2025-08-05 | 4.22 | 4.25 | 4.20 | 4.25 | 19.1M |
| 2025-08-04 | 4.18 | 4.22 | 4.17 | 4.22 | 22.1M |
| 2025-08-01 | 4.20 | 4.22 | 4.18 | 4.20 | 25.3M |
| 2025-07-31 | 4.29 | 4.30 | 4.17 | 4.19 | 59.0M |
| 2025-07-30 | 4.30 | 4.38 | 4.28 | 4.30 | 41.6M |
| 2025-07-29 | 4.33 | 4.34 | 4.26 | 4.31 | 38.8M |
| 2025-07-28 | 4.39 | 4.40 | 4.32 | 4.34 | 45.8M |
| 2025-07-25 | 4.44 | 4.46 | 4.37 | 4.38 | 47.2M |
| 2025-07-24 | 4.29 | 4.40 | 4.28 | 4.39 | 54.7M |
| 2025-07-23 | 4.34 | 4.38 | 4.29 | 4.30 | 46.7M |
| 2025-07-22 | 4.29 | 4.34 | 4.25 | 4.34 | 55.5M |
| 2025-07-21 | 4.23 | 4.29 | 4.23 | 4.28 | 44.6M |
| 2025-07-18 | 4.21 | 4.24 | 4.19 | 4.23 | 37.1M |
| 2025-07-17 | 4.19 | 4.20 | 4.16 | 4.19 | 23.3M |
| 2025-07-16 | 4.19 | 4.21 | 4.17 | 4.19 | 28.9M |
| 2025-07-15 | 4.28 | 4.34 | 4.20 | 4.21 | 50.8M |
| 2025-07-14 | 4.28 | 4.30 | 4.23 | 4.24 | 29.8M |
| 2025-07-11 | 4.20 | 4.31 | 4.19 | 4.28 | 58.0M |
| 2025-07-10 | 4.16 | 4.22 | 4.16 | 4.20 | 29.2M |
| 2025-07-09 | 4.19 | 4.20 | 4.16 | 4.16 | 21.6M |
| 2025-07-08 | 4.16 | 4.20 | 4.14 | 4.19 | 32.6M |
| 2025-07-07 | 4.13 | 4.19 | 4.10 | 4.16 | 33.9M |
| 2025-07-04 | 4.18 | 4.19 | 4.13 | 4.13 | 30.3M |
| 2025-07-03 | 4.17 | 4.19 | 4.13 | 4.17 | 26.8M |
| 2025-07-02 | 4.14 | 4.17 | 4.12 | 4.17 | 25.5M |
| 2025-07-01 | 4.15 | 4.16 | 4.10 | 4.15 | 23.3M |
| 2025-06-30 | 4.16 | 4.16 | 4.13 | 4.15 | 23.6M |
| 2025-06-27 | 4.15 | 4.18 | 4.14 | 4.16 | 23.3M |
| 2025-06-26 | 4.16 | 4.17 | 4.13 | 4.14 | 22.9M |
| 2025-06-25 | 4.15 | 4.18 | 4.12 | 4.17 | 29.0M |
| 2025-06-24 | 4.09 | 4.17 | 4.07 | 4.16 | 26.1M |
| 2025-06-23 | 4.06 | 4.10 | 4.05 | 4.08 | 18.9M |
| 2025-06-20 | 4.06 | 4.12 | 4.06 | 4.07 | 18.3M |
| 2025-06-19 | 4.09 | 4.12 | 4.06 | 4.07 | 19.0M |
| 2025-06-18 | 4.16 | 4.16 | 4.10 | 4.11 | 19.2M |
| 2025-06-17 | 4.16 | 4.18 | 4.15 | 4.16 | 21.8M |
| 2025-06-16 | 4.17 | 4.17 | 4.13 | 4.15 | 17.1M |
| 2025-06-13 | 4.17 | 4.22 | 4.15 | 4.16 | 23.2M |
| 2025-06-12 | 4.25 | 4.26 | 4.17 | 4.19 | 40.6M |
| 2025-06-11 | 4.21 | 4.28 | 4.20 | 4.25 | 34.1M |
| 2025-06-10 | 4.24 | 4.27 | 4.19 | 4.20 | 33.7M |
| 2025-06-09 | 4.23 | 4.25 | 4.21 | 4.24 | 19.0M |
| 2025-06-06 | 4.22 | 4.25 | 4.20 | 4.22 | 20.0M |
| 2025-06-05 | 4.24 | 4.24 | 4.19 | 4.21 | 18.3M |
| 2025-06-04 | 4.19 | 4.25 | 4.18 | 4.24 | 19.6M |
| 2025-06-03 | 4.20 | 4.23 | 4.17 | 4.18 | 23.8M |
| 2025-05-30 | 4.29 | 4.29 | 4.21 | 4.22 | 30.7M |
| 2025-05-29 | 4.29 | 4.34 | 4.27 | 4.30 | 36.8M |
| 2025-05-28 | 4.35 | 4.35 | 4.27 | 4.29 | 26.7M |
| 2025-05-27 | 4.39 | 4.40 | 4.29 | 4.35 | 37.4M |
| 2025-05-26 | 4.30 | 4.39 | 4.30 | 4.39 | 48.7M |
| 2025-05-23 | 4.29 | 4.40 | 4.27 | 4.29 | 45.5M |
| 2025-05-22 | 4.32 | 4.37 | 4.26 | 4.26 | 28.1M |
| 2025-05-21 | 4.35 | 4.39 | 4.30 | 4.34 | 31.0M |
| 2025-05-20 | 4.32 | 4.37 | 4.29 | 4.36 | 35.7M |
| 2025-05-19 | 4.26 | 4.33 | 4.21 | 4.33 | 31.2M |
| 2025-05-16 | 4.26 | 4.32 | 4.25 | 4.26 | 22.6M |
| 2025-05-15 | 4.33 | 4.38 | 4.26 | 4.26 | 32.7M |
| 2025-05-14 | 4.34 | 4.38 | 4.30 | 4.35 | 38.8M |
| 2025-05-13 | 4.37 | 4.40 | 4.33 | 4.35 | 41.1M |
| 2025-05-12 | 4.28 | 4.37 | 4.25 | 4.33 | 40.9M |
| 2025-05-09 | 4.23 | 4.30 | 4.17 | 4.25 | 52.1M |
| 2025-05-08 | 4.21 | 4.27 | 4.19 | 4.22 | 30.5M |
| 2025-05-07 | 4.21 | 4.25 | 4.17 | 4.24 | 53.4M |
| 2025-05-06 | 4.10 | 4.18 | 4.09 | 4.18 | 39.1M |
| 2025-04-30 | 4.06 | 4.11 | 4.05 | 4.08 | 25.9M |
| 2025-04-29 | 4.05 | 4.08 | 4.03 | 4.05 | 15.4M |
| 2025-04-28 | 4.11 | 4.14 | 4.04 | 4.05 | 25.1M |
| 2025-04-25 | 4.08 | 4.11 | 4.07 | 4.09 | 22.7M |
| 2025-04-24 | 4.13 | 4.14 | 4.06 | 4.07 | 35.7M |
| 2025-04-23 | 4.11 | 4.15 | 4.09 | 4.14 | 31.7M |
| 2025-04-22 | 4.11 | 4.13 | 4.09 | 4.10 | 23.4M |
| 2025-04-21 | 4.08 | 4.12 | 4.08 | 4.11 | 22.9M |
| 2025-04-18 | 4.15 | 4.17 | 4.08 | 4.10 | 30.9M |
| 2025-04-17 | 4.13 | 4.23 | 4.11 | 4.17 | 43.2M |
| 2025-04-16 | 4.08 | 4.21 | 4.05 | 4.16 | 57.2M |
| 2025-04-15 | 4.10 | 4.12 | 4.06 | 4.09 | 24.5M |
| 2025-04-14 | 4.10 | 4.13 | 4.08 | 4.10 | 33.6M |
| 2025-04-11 | 4.05 | 4.11 | 4.03 | 4.08 | 29.7M |
| 2025-04-10 | 4.08 | 4.17 | 4.07 | 4.09 | 46.7M |
| 2025-04-09 | 3.95 | 4.05 | 3.78 | 4.03 | 59.0M |
| 2025-04-08 | 3.96 | 4.07 | 3.95 | 4.01 | 64.7M |
| 2025-04-07 | 4.30 | 4.30 | 3.99 | 3.99 | 74.6M |
| 2025-04-03 | 4.40 | 4.48 | 4.38 | 4.43 | 33.5M |
| 2025-04-02 | 4.43 | 4.48 | 4.38 | 4.44 | 35.1M |
| 2025-04-01 | 4.39 | 4.46 | 4.38 | 4.43 | 38.9M |
| 2025-03-31 | 4.45 | 4.48 | 4.36 | 4.38 | 52.9M |
| 2025-03-28 | 4.66 | 4.67 | 4.47 | 4.50 | 79.9M |
| 2025-03-27 | 4.69 | 4.72 | 4.61 | 4.64 | 94.3M |
| 2025-03-26 | 4.66 | 4.79 | 4.61 | 4.69 | 129.7M |
| 2025-03-25 | 4.50 | 4.70 | 4.46 | 4.64 | 126.4M |
| 2025-03-24 | 4.48 | 4.53 | 4.41 | 4.50 | 64.6M |
| 2025-03-21 | 4.48 | 4.54 | 4.45 | 4.46 | 42.5M |
| 2025-03-20 | 4.53 | 4.55 | 4.49 | 4.50 | 42.8M |
| 2025-03-19 | 4.52 | 4.54 | 4.48 | 4.51 | 39.6M |
| 2025-03-18 | 4.57 | 4.59 | 4.52 | 4.53 | 43.6M |
| 2025-03-17 | 4.61 | 4.63 | 4.55 | 4.57 | 48.6M |
| 2025-03-14 | 4.55 | 4.63 | 4.54 | 4.60 | 64.5M |
| 2025-03-13 | 4.61 | 4.64 | 4.48 | 4.54 | 58.7M |
| 2025-03-12 | 4.65 | 4.67 | 4.55 | 4.57 | 58.1M |
| 2025-03-11 | 4.64 | 4.69 | 4.56 | 4.65 | 75.6M |
| 2025-03-10 | 4.71 | 4.73 | 4.64 | 4.69 | 70.8M |
| 2025-03-07 | 4.56 | 4.76 | 4.56 | 4.66 | 120.0M |
| 2025-03-06 | 4.48 | 4.64 | 4.47 | 4.58 | 93.4M |
| 2025-03-05 | 4.55 | 4.57 | 4.41 | 4.47 | 74.1M |
| 2025-03-04 | 4.54 | 4.64 | 4.41 | 4.54 | 148.9M |
| 2025-03-03 | 4.26 | 4.69 | 4.23 | 4.58 | 205.1M |
| 2025-02-28 | 4.25 | 4.30 | 4.22 | 4.26 | 46.9M |
| 2025-02-27 | 4.30 | 4.31 | 4.21 | 4.26 | 45.1M |
| 2025-02-26 | 4.29 | 4.35 | 4.27 | 4.31 | 41.0M |
| 2025-02-25 | 4.32 | 4.35 | 4.27 | 4.29 | 35.2M |
| 2025-02-24 | 4.37 | 4.40 | 4.31 | 4.33 | 42.8M |
| 2025-02-21 | 4.35 | 4.48 | 4.31 | 4.35 | 69.1M |
| 2025-02-20 | 4.27 | 4.35 | 4.25 | 4.34 | 49.7M |
| 2025-02-19 | 4.23 | 4.29 | 4.23 | 4.27 | 28.0M |
| 2025-02-18 | 4.29 | 4.32 | 4.23 | 4.25 | 36.7M |
| 2025-02-17 | 4.39 | 4.40 | 4.28 | 4.30 | 55.1M |
| 2025-02-14 | 4.44 | 4.57 | 4.36 | 4.38 | 53.3M |
| 2025-02-13 | 4.48 | 4.49 | 4.37 | 4.37 | 51.8M |
| 2025-02-12 | 4.36 | 4.54 | 4.34 | 4.48 | 78.1M |
| 2025-02-11 | 4.36 | 4.38 | 4.26 | 4.31 | 41.7M |
| 2025-02-10 | 4.40 | 4.45 | 4.35 | 4.36 | 53.7M |
| 2025-02-07 | 4.26 | 4.41 | 4.24 | 4.36 | 46.9M |
| 2025-02-06 | 4.21 | 4.27 | 4.18 | 4.26 | 29.8M |
| 2025-02-05 | 4.28 | 4.30 | 4.20 | 4.22 | 29.4M |
| 2025-01-27 | 4.30 | 4.36 | 4.24 | 4.24 | 22.8M |
| 2025-01-24 | 4.19 | 4.29 | 4.17 | 4.28 | 32.3M |
| 2025-01-23 | 4.31 | 4.37 | 4.19 | 4.19 | 45.9M |
| 2025-01-22 | 4.31 | 4.32 | 4.23 | 4.27 | 31.4M |
| 2025-01-21 | 4.48 | 4.49 | 4.30 | 4.32 | 49.8M |
| 2025-01-20 | 4.51 | 4.56 | 4.44 | 4.47 | 36.3M |
| 2025-01-17 | 4.41 | 4.50 | 4.40 | 4.49 | 34.0M |
| 2025-01-16 | 4.39 | 4.50 | 4.38 | 4.44 | 44.2M |
| 2025-01-15 | 4.36 | 4.39 | 4.29 | 4.38 | 33.7M |
| 2025-01-14 | 4.19 | 4.39 | 4.18 | 4.38 | 50.8M |
| 2025-01-13 | 4.14 | 4.20 | 4.12 | 4.16 | 24.0M |
| 2025-01-10 | 4.26 | 4.31 | 4.17 | 4.18 | 26.2M |
| 2025-01-09 | 4.21 | 4.32 | 4.20 | 4.25 | 29.4M |
| 2025-01-08 | 4.27 | 4.30 | 4.14 | 4.24 | 38.7M |
| 2025-01-07 | 4.08 | 4.30 | 4.08 | 4.28 | 43.8M |
| 2025-01-06 | 4.06 | 4.13 | 4.04 | 4.10 | 31.4M |
| 2025-01-03 | 4.14 | 4.20 | 4.06 | 4.08 | 41.6M |
| 2025-01-02 | 4.23 | 4.29 | 4.11 | 4.14 | 39.5M |