11.47
Última Actualización: 2025-09-29
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 11.22 | 11.27 | 11.18 | 11.23 | 268.0K |
| 09:35 | 11.23 | 11.25 | 11.14 | 11.15 | 286.1K |
| 09:40 | 11.15 | 11.16 | 11.09 | 11.10 | 363.3K |
| 09:45 | 11.10 | 11.13 | 11.07 | 11.09 | 350.6K |
| 09:50 | 11.09 | 11.10 | 11.06 | 11.06 | 438.4K |
| 09:55 | 11.07 | 11.07 | 11.01 | 11.02 | 385.6K |
| 10:00 | 11.03 | 11.03 | 10.97 | 11.00 | 808.3K |
| 10:05 | 11.01 | 11.01 | 10.96 | 10.96 | 269.8K |
| 10:10 | 10.95 | 10.97 | 10.91 | 10.97 | 338.7K |
| 10:15 | 10.97 | 10.97 | 10.91 | 10.91 | 161.6K |
| 10:20 | 10.92 | 10.92 | 10.89 | 10.89 | 303.6K |
| 10:25 | 10.89 | 10.89 | 10.85 | 10.85 | 365.7K |
| 10:30 | 10.85 | 10.86 | 10.80 | 10.84 | 378.0K |
| 10:35 | 10.85 | 10.88 | 10.82 | 10.85 | 383.2K |
| 10:40 | 10.85 | 10.89 | 10.81 | 10.88 | 197.8K |
| 10:45 | 10.89 | 10.93 | 10.88 | 10.91 | 107.8K |
| 10:50 | 10.93 | 10.95 | 10.89 | 10.94 | 122.7K |
| 10:55 | 10.93 | 10.96 | 10.90 | 10.94 | 88.4K |
| 11:00 | 10.94 | 10.96 | 10.93 | 10.95 | 46.9K |
| 11:05 | 10.94 | 10.96 | 10.93 | 10.94 | 99.6K |
| 11:10 | 10.94 | 10.97 | 10.93 | 10.93 | 53.9K |
| 11:15 | 10.93 | 10.98 | 10.93 | 10.98 | 141.7K |
| 11:20 | 10.98 | 10.99 | 10.93 | 10.95 | 105.2K |
| 11:25 | 10.95 | 10.95 | 10.92 | 10.92 | 58.5K |
| 11:30 | 10.92 | 10.92 | 10.92 | 10.92 | 1.6K |
| 13:00 | 10.91 | 10.94 | 10.90 | 10.91 | 129.9K |
| 13:05 | 10.90 | 10.94 | 10.89 | 10.92 | 179.2K |
| 13:10 | 10.93 | 10.98 | 10.92 | 10.97 | 92.7K |
| 13:15 | 10.97 | 10.99 | 10.96 | 10.98 | 90.1K |
| 13:20 | 10.97 | 10.98 | 10.96 | 10.98 | 76.1K |
| 13:25 | 10.98 | 11.00 | 10.98 | 11.00 | 232.8K |
| 13:30 | 11.00 | 11.06 | 10.99 | 11.03 | 783.6K |
| 13:35 | 11.02 | 11.02 | 10.98 | 11.00 | 99.1K |
| 13:40 | 10.99 | 10.99 | 10.96 | 10.97 | 53.6K |
| 13:45 | 10.97 | 10.97 | 10.96 | 10.96 | 121.3K |
| 13:50 | 10.95 | 11.00 | 10.95 | 11.00 | 58.7K |
| 13:55 | 10.99 | 11.03 | 10.99 | 11.03 | 336.6K |
| 14:00 | 11.02 | 11.02 | 10.98 | 10.98 | 74.8K |
| 14:05 | 10.98 | 10.99 | 10.95 | 10.98 | 67.2K |
| 14:10 | 10.98 | 10.98 | 10.96 | 10.97 | 76.7K |
| 14:15 | 10.98 | 11.03 | 10.97 | 11.03 | 146.0K |
| 14:20 | 11.02 | 11.05 | 11.02 | 11.04 | 130.9K |
| 14:25 | 11.04 | 11.11 | 11.04 | 11.11 | 270.1K |
| 14:30 | 11.10 | 11.12 | 11.10 | 11.11 | 293.5K |
| 14:35 | 11.11 | 11.12 | 11.09 | 11.10 | 101.4K |
| 14:40 | 11.10 | 11.12 | 11.10 | 11.11 | 126.6K |
| 14:45 | 11.11 | 11.18 | 11.10 | 11.17 | 376.5K |
| 14:50 | 11.18 | 11.55 | 11.17 | 11.45 | 2,657.1K |
| 14:55 | 11.48 | 11.60 | 11.44 | 11.51 | 1,543.1K |
| 15:40 | 11.52 | 11.52 | 11.52 | 11.52 | 0.0K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 11.57 | 11.62 | 11.29 | 11.47 | 9.3M |
| 2025-09-26 | 11.58 | 11.88 | 11.53 | 11.61 | 11.9M |
| 2025-09-25 | 11.74 | 11.84 | 11.57 | 11.61 | 17.3M |
| 2025-09-24 | 11.48 | 11.85 | 11.25 | 11.79 | 27.9M |
| 2025-09-23 | 11.22 | 11.63 | 10.80 | 11.52 | 14.7M |
| 2025-09-22 | 11.27 | 11.31 | 11.07 | 11.22 | 6.6M |
| 2025-09-19 | 11.48 | 11.54 | 11.24 | 11.30 | 9.0M |
| 2025-09-18 | 11.46 | 11.88 | 11.39 | 11.48 | 14.0M |
| 2025-09-17 | 11.42 | 11.53 | 11.36 | 11.49 | 6.3M |
| 2025-09-16 | 11.35 | 11.42 | 11.25 | 11.41 | 6.0M |
| 2025-09-15 | 11.43 | 11.50 | 11.30 | 11.35 | 5.9M |
| 2025-09-12 | 11.56 | 11.57 | 11.42 | 11.45 | 7.2M |
| 2025-09-11 | 11.28 | 11.57 | 11.17 | 11.57 | 9.5M |
| 2025-09-10 | 11.29 | 11.38 | 11.24 | 11.28 | 4.5M |
| 2025-09-09 | 11.43 | 11.43 | 11.23 | 11.30 | 5.8M |
| 2025-09-08 | 11.36 | 11.46 | 11.28 | 11.43 | 7.1M |
| 2025-09-05 | 11.22 | 11.36 | 11.15 | 11.36 | 7.0M |
| 2025-09-04 | 11.18 | 11.34 | 10.97 | 11.13 | 8.9M |
| 2025-09-03 | 11.44 | 11.50 | 11.15 | 11.18 | 8.4M |
| 2025-09-02 | 11.67 | 11.67 | 11.24 | 11.42 | 12.8M |
| 2025-09-01 | 11.71 | 11.75 | 11.58 | 11.67 | 7.7M |
| 2025-08-29 | 11.79 | 11.80 | 11.60 | 11.67 | 8.8M |
| 2025-08-28 | 11.62 | 11.87 | 11.43 | 11.80 | 15.1M |
| 2025-08-27 | 12.10 | 12.13 | 11.68 | 11.68 | 17.5M |
| 2025-08-26 | 12.01 | 12.18 | 11.94 | 12.09 | 12.8M |
| 2025-08-25 | 12.24 | 12.28 | 11.89 | 12.01 | 25.5M |
| 2025-08-22 | 12.26 | 12.32 | 12.11 | 12.22 | 13.5M |
| 2025-08-21 | 12.62 | 12.68 | 12.18 | 12.26 | 18.9M |
| 2025-08-20 | 12.06 | 12.96 | 12.05 | 12.61 | 30.7M |
| 2025-08-19 | 12.30 | 12.31 | 11.86 | 12.13 | 20.9M |
| 2025-08-18 | 12.41 | 12.49 | 12.27 | 12.33 | 18.4M |
| 2025-08-15 | 11.78 | 12.48 | 11.76 | 12.28 | 21.6M |
| 2025-08-14 | 12.17 | 12.18 | 11.75 | 11.77 | 14.7M |
| 2025-08-13 | 12.09 | 12.14 | 11.98 | 12.08 | 12.2M |
| 2025-08-12 | 12.06 | 12.13 | 11.90 | 12.09 | 15.5M |
| 2025-08-11 | 11.90 | 12.27 | 11.86 | 12.12 | 20.1M |
| 2025-08-08 | 11.67 | 11.96 | 11.64 | 11.91 | 17.5M |
| 2025-08-07 | 11.64 | 11.77 | 11.46 | 11.68 | 16.4M |
| 2025-08-06 | 11.51 | 11.68 | 11.35 | 11.65 | 18.5M |
| 2025-08-05 | 11.12 | 12.10 | 11.08 | 11.59 | 29.5M |
| 2025-08-04 | 11.00 | 11.07 | 10.95 | 11.05 | 5.8M |
| 2025-08-01 | 10.97 | 11.12 | 10.95 | 11.06 | 6.8M |
| 2025-07-31 | 11.02 | 11.16 | 10.90 | 10.96 | 8.6M |
| 2025-07-30 | 11.16 | 11.19 | 10.88 | 11.02 | 9.6M |
| 2025-07-29 | 11.31 | 11.38 | 11.03 | 11.16 | 12.6M |
| 2025-07-28 | 11.16 | 11.45 | 11.03 | 11.30 | 19.7M |
| 2025-07-25 | 11.02 | 11.23 | 10.95 | 11.19 | 13.8M |
| 2025-07-24 | 10.98 | 11.02 | 10.90 | 10.99 | 8.3M |
| 2025-07-23 | 11.09 | 11.18 | 10.93 | 10.98 | 11.3M |
| 2025-07-22 | 11.07 | 11.13 | 10.96 | 11.05 | 11.7M |
| 2025-07-21 | 10.74 | 11.09 | 10.72 | 11.07 | 13.4M |
| 2025-07-18 | 10.72 | 10.79 | 10.63 | 10.72 | 5.5M |
| 2025-07-17 | 10.77 | 10.78 | 10.69 | 10.74 | 4.6M |
| 2025-07-16 | 10.61 | 10.77 | 10.56 | 10.77 | 6.4M |
| 2025-07-15 | 10.80 | 10.87 | 10.58 | 10.59 | 10.4M |
| 2025-07-14 | 10.75 | 10.94 | 10.75 | 10.78 | 10.6M |
| 2025-07-11 | 10.87 | 10.87 | 10.70 | 10.73 | 8.8M |
| 2025-07-10 | 10.71 | 10.91 | 10.67 | 10.86 | 6.7M |
| 2025-07-09 | 10.75 | 10.84 | 10.67 | 10.73 | 6.0M |
| 2025-07-08 | 10.64 | 10.78 | 10.56 | 10.70 | 7.3M |
| 2025-07-07 | 10.53 | 10.65 | 10.49 | 10.61 | 7.7M |
| 2025-07-04 | 10.72 | 10.72 | 10.49 | 10.53 | 8.0M |
| 2025-07-03 | 10.78 | 10.84 | 10.70 | 10.75 | 5.7M |
| 2025-07-02 | 10.88 | 10.88 | 10.70 | 10.77 | 5.8M |
| 2025-07-01 | 10.71 | 10.87 | 10.67 | 10.87 | 7.2M |
| 2025-06-30 | 10.65 | 10.79 | 10.63 | 10.71 | 6.4M |
| 2025-06-27 | 10.60 | 10.66 | 10.55 | 10.61 | 4.9M |
| 2025-06-26 | 10.55 | 10.63 | 10.48 | 10.54 | 5.4M |
| 2025-06-25 | 10.37 | 10.58 | 10.34 | 10.57 | 6.5M |
| 2025-06-24 | 10.08 | 10.41 | 10.07 | 10.38 | 6.6M |
| 2025-06-23 | 9.98 | 10.10 | 9.92 | 10.07 | 3.9M |
| 2025-06-20 | 9.96 | 10.11 | 9.96 | 10.00 | 4.0M |
| 2025-06-19 | 10.23 | 10.26 | 9.95 | 9.98 | 6.3M |
| 2025-06-18 | 10.25 | 10.28 | 10.17 | 10.26 | 4.1M |
| 2025-06-17 | 10.34 | 10.39 | 10.16 | 10.25 | 5.8M |
| 2025-06-16 | 10.27 | 10.45 | 10.25 | 10.34 | 4.8M |
| 2025-06-13 | 10.48 | 10.57 | 10.25 | 10.31 | 6.0M |
| 2025-06-12 | 10.57 | 10.63 | 10.48 | 10.53 | 7.3M |
| 2025-06-11 | 10.53 | 10.71 | 10.53 | 10.63 | 7.3M |
| 2025-06-10 | 10.53 | 10.66 | 10.33 | 10.59 | 9.0M |
| 2025-06-09 | 10.28 | 10.73 | 10.28 | 10.56 | 11.7M |
| 2025-06-06 | 10.31 | 10.32 | 10.22 | 10.28 | 3.3M |
| 2025-06-05 | 10.24 | 10.34 | 10.18 | 10.33 | 6.0M |
| 2025-06-04 | 10.23 | 10.31 | 10.21 | 10.23 | 5.2M |
| 2025-06-03 | 10.28 | 10.38 | 10.18 | 10.25 | 5.5M |
| 2025-05-30 | 10.48 | 10.48 | 10.28 | 10.30 | 6.4M |
| 2025-05-29 | 10.34 | 10.57 | 10.29 | 10.50 | 8.2M |
| 2025-05-28 | 10.27 | 10.39 | 10.24 | 10.34 | 4.9M |
| 2025-05-27 | 10.33 | 10.37 | 10.19 | 10.26 | 3.8M |
| 2025-05-26 | 10.22 | 10.35 | 10.15 | 10.30 | 3.7M |
| 2025-05-23 | 10.18 | 10.36 | 10.15 | 10.19 | 5.2M |
| 2025-05-22 | 10.33 | 10.40 | 10.18 | 10.18 | 4.8M |
| 2025-05-21 | 10.41 | 10.41 | 10.26 | 10.31 | 4.4M |
| 2025-05-20 | 10.30 | 10.44 | 10.26 | 10.43 | 5.0M |
| 2025-05-19 | 10.24 | 10.33 | 10.22 | 10.31 | 4.0M |
| 2025-05-16 | 10.23 | 10.38 | 10.22 | 10.28 | 5.2M |
| 2025-05-15 | 10.35 | 10.35 | 10.22 | 10.22 | 4.8M |
| 2025-05-14 | 10.33 | 10.50 | 10.24 | 10.33 | 7.3M |
| 2025-05-13 | 10.45 | 10.48 | 10.25 | 10.33 | 5.6M |
| 2025-05-12 | 10.36 | 10.40 | 10.26 | 10.33 | 4.8M |
| 2025-05-09 | 10.41 | 10.41 | 10.23 | 10.31 | 5.2M |
| 2025-05-08 | 10.28 | 10.50 | 10.23 | 10.42 | 7.2M |
| 2025-05-07 | 10.36 | 10.43 | 10.19 | 10.28 | 8.3M |
| 2025-05-06 | 10.13 | 10.33 | 10.13 | 10.33 | 9.8M |
| 2025-04-30 | 9.68 | 10.18 | 9.66 | 10.07 | 12.9M |
| 2025-04-29 | 9.48 | 9.79 | 9.48 | 9.66 | 9.2M |
| 2025-04-28 | 9.61 | 9.66 | 9.40 | 9.40 | 6.0M |
| 2025-04-25 | 9.45 | 9.65 | 9.44 | 9.60 | 5.8M |
| 2025-04-24 | 9.57 | 9.64 | 9.41 | 9.49 | 6.8M |
| 2025-04-23 | 9.45 | 9.71 | 9.41 | 9.56 | 8.3M |
| 2025-04-22 | 9.22 | 9.45 | 9.19 | 9.40 | 6.8M |
| 2025-04-21 | 9.07 | 9.26 | 9.02 | 9.26 | 5.6M |
| 2025-04-18 | 9.05 | 9.17 | 8.97 | 9.08 | 5.8M |
| 2025-04-17 | 8.97 | 9.19 | 8.92 | 9.05 | 8.9M |
| 2025-04-16 | 9.08 | 9.08 | 8.80 | 8.96 | 7.0M |
| 2025-04-15 | 9.13 | 9.19 | 8.97 | 9.08 | 6.9M |
| 2025-04-14 | 9.22 | 9.32 | 9.10 | 9.13 | 8.6M |
| 2025-04-11 | 8.88 | 9.15 | 8.86 | 9.05 | 9.9M |
| 2025-04-10 | 8.96 | 9.15 | 8.91 | 8.92 | 12.6M |
| 2025-04-09 | 8.54 | 8.86 | 7.92 | 8.76 | 18.4M |
| 2025-04-08 | 9.17 | 9.29 | 8.40 | 8.67 | 25.7M |
| 2025-04-07 | 9.61 | 9.67 | 9.25 | 9.25 | 6.8M |
| 2025-04-03 | 10.42 | 10.62 | 10.17 | 10.27 | 7.5M |
| 2025-04-02 | 10.37 | 10.70 | 10.36 | 10.52 | 7.5M |
| 2025-04-01 | 10.42 | 10.53 | 10.32 | 10.41 | 6.6M |
| 2025-03-31 | 10.49 | 10.58 | 10.16 | 10.41 | 9.8M |
| 2025-03-28 | 10.77 | 10.97 | 10.53 | 10.58 | 8.8M |
| 2025-03-27 | 10.97 | 11.00 | 10.72 | 10.79 | 9.0M |
| 2025-03-26 | 10.84 | 11.16 | 10.75 | 11.05 | 10.2M |
| 2025-03-25 | 10.94 | 11.11 | 10.81 | 10.85 | 11.9M |
| 2025-03-24 | 11.45 | 11.49 | 10.71 | 11.00 | 19.6M |
| 2025-03-21 | 11.45 | 11.65 | 11.25 | 11.33 | 26.6M |
| 2025-03-20 | 11.21 | 11.75 | 11.17 | 11.50 | 35.9M |
| 2025-03-19 | 11.07 | 11.35 | 11.04 | 11.20 | 11.1M |
| 2025-03-18 | 10.99 | 11.17 | 10.96 | 11.14 | 10.5M |
| 2025-03-17 | 10.87 | 11.12 | 10.81 | 11.04 | 10.1M |
| 2025-03-14 | 10.67 | 10.92 | 10.62 | 10.89 | 8.9M |
| 2025-03-13 | 10.97 | 11.00 | 10.56 | 10.70 | 11.0M |
| 2025-03-12 | 10.97 | 11.04 | 10.87 | 10.97 | 10.7M |
| 2025-03-11 | 11.00 | 11.03 | 10.82 | 10.97 | 10.9M |
| 2025-03-10 | 11.04 | 11.47 | 11.01 | 11.12 | 19.6M |
| 2025-03-07 | 11.00 | 11.18 | 10.91 | 11.00 | 16.0M |
| 2025-03-06 | 10.87 | 11.03 | 10.82 | 10.94 | 13.7M |
| 2025-03-05 | 10.84 | 10.88 | 10.67 | 10.81 | 10.2M |
| 2025-03-04 | 10.37 | 10.99 | 10.37 | 10.83 | 18.3M |
| 2025-03-03 | 10.62 | 10.79 | 10.38 | 10.46 | 14.8M |
| 2025-02-28 | 10.84 | 10.96 | 10.52 | 10.69 | 16.8M |
| 2025-02-27 | 10.99 | 11.21 | 10.72 | 10.90 | 19.1M |
| 2025-02-26 | 10.60 | 11.07 | 10.60 | 10.95 | 21.3M |
| 2025-02-25 | 10.41 | 10.77 | 10.35 | 10.57 | 10.6M |
| 2025-02-24 | 10.62 | 10.67 | 10.43 | 10.50 | 10.4M |
| 2025-02-21 | 10.56 | 10.71 | 10.49 | 10.63 | 15.5M |
| 2025-02-20 | 10.32 | 10.75 | 10.32 | 10.68 | 22.4M |
| 2025-02-19 | 9.87 | 10.17 | 9.84 | 10.17 | 8.0M |
| 2025-02-18 | 10.16 | 10.20 | 9.87 | 9.87 | 8.1M |
| 2025-02-17 | 9.88 | 10.25 | 9.83 | 10.17 | 10.3M |
| 2025-02-14 | 9.95 | 9.99 | 9.82 | 9.85 | 6.0M |
| 2025-02-13 | 10.13 | 10.16 | 9.93 | 9.93 | 6.8M |
| 2025-02-12 | 10.11 | 10.17 | 10.04 | 10.14 | 5.6M |
| 2025-02-11 | 10.08 | 10.13 | 9.98 | 10.10 | 5.2M |
| 2025-02-10 | 10.16 | 10.17 | 10.02 | 10.10 | 6.8M |
| 2025-02-07 | 10.03 | 10.18 | 9.97 | 10.12 | 9.0M |
| 2025-02-06 | 9.70 | 9.97 | 9.66 | 9.97 | 6.2M |
| 2025-02-05 | 9.79 | 9.82 | 9.67 | 9.72 | 5.5M |
| 2025-01-27 | 9.89 | 9.96 | 9.72 | 9.73 | 6.8M |
| 2025-01-24 | 9.81 | 9.91 | 9.77 | 9.87 | 6.4M |
| 2025-01-23 | 9.97 | 10.05 | 9.82 | 9.84 | 6.9M |
| 2025-01-22 | 9.99 | 10.02 | 9.86 | 9.92 | 5.5M |
| 2025-01-21 | 9.97 | 10.08 | 9.88 | 10.00 | 7.3M |
| 2025-01-20 | 9.91 | 10.38 | 9.84 | 9.97 | 12.2M |
| 2025-01-17 | 9.72 | 9.91 | 9.65 | 9.77 | 7.9M |
| 2025-01-16 | 9.73 | 10.17 | 9.56 | 9.67 | 14.5M |
| 2025-01-15 | 9.48 | 9.57 | 9.37 | 9.42 | 6.1M |
| 2025-01-14 | 9.13 | 9.47 | 9.10 | 9.47 | 7.0M |
| 2025-01-13 | 9.07 | 9.15 | 8.82 | 9.10 | 4.2M |
| 2025-01-10 | 9.40 | 9.46 | 9.14 | 9.14 | 4.8M |
| 2025-01-09 | 9.38 | 9.51 | 9.34 | 9.39 | 4.3M |
| 2025-01-08 | 9.33 | 9.53 | 9.16 | 9.44 | 6.4M |
| 2025-01-07 | 9.33 | 9.37 | 9.11 | 9.37 | 5.0M |
| 2025-01-06 | 9.28 | 9.45 | 9.06 | 9.28 | 6.4M |
| 2025-01-03 | 9.71 | 9.71 | 9.26 | 9.29 | 6.8M |
| 2025-01-02 | 9.95 | 10.03 | 9.56 | 9.63 | 7.0M |