4,930.00
Última Actualización: 2025-10-03
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 08:00 | 5,335.00 | 5,345.00 | 5,335.00 | 5,345.00 | 1.1K |
| 08:01 | 5,360.00 | 5,365.00 | 5,360.00 | 5,365.00 | 0.7K |
| 08:02 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.4K |
| 08:04 | 5,360.54 | 5,360.54 | 5,360.54 | 5,360.54 | 0.0K |
| 08:05 | 5,350.00 | 5,350.00 | 5,340.00 | 5,350.00 | 1.7K |
| 08:06 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 08:09 | 5,340.00 | 5,340.00 | 5,335.00 | 5,335.00 | 3.7K |
| 08:10 | 5,335.00 | 5,335.00 | 5,330.00 | 5,330.00 | 0.6K |
| 08:11 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.2K |
| 08:14 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 08:15 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 08:17 | 5,335.00 | 5,335.00 | 5,330.00 | 5,330.00 | 0.2K |
| 08:20 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.3K |
| 08:24 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.2K |
| 08:26 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0K |
| 08:27 | 5,325.00 | 5,330.56 | 5,325.00 | 5,330.56 | 0.4K |
| 08:28 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 08:29 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.2K |
| 08:30 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 08:31 | 5,345.00 | 5,345.00 | 5,340.00 | 5,340.00 | 0.1K |
| 08:33 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.2K |
| 08:38 | 5,350.00 | 5,355.00 | 5,350.00 | 5,350.00 | 1.4K |
| 08:40 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.5K |
| 08:41 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 08:44 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.3K |
| 08:45 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.5K |
| 08:47 | 5,355.00 | 5,355.00 | 5,350.00 | 5,350.00 | 0.5K |
| 08:49 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.2K |
| 08:50 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.4K |
| 08:51 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.9K |
| 08:53 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.6K |
| 08:54 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.7K |
| 08:57 | 5,349.18 | 5,349.18 | 5,349.18 | 5,349.18 | 0.0K |
| 09:01 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.7K |
| 09:02 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 09:05 | 5,345.00 | 5,345.00 | 5,343.03 | 5,343.03 | 3.4K |
| 09:10 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.8K |
| 09:11 | 5,350.00 | 5,355.00 | 5,350.00 | 5,355.00 | 1.3K |
| 09:12 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.2K |
| 09:14 | 5,356.92 | 5,356.92 | 5,355.00 | 5,355.00 | 0.6K |
| 09:15 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 1.4K |
| 09:16 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.7K |
| 09:17 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.7K |
| 09:18 | 5,352.73 | 5,352.73 | 5,352.73 | 5,352.73 | 0.1K |
| 09:19 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.8K |
| 09:20 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.0K |
| 09:21 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 09:26 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.9K |
| 09:27 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 6.8K |
| 09:28 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.6K |
| 09:29 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 09:30 | 5,359.19 | 5,359.19 | 5,359.19 | 5,359.19 | 0.0K |
| 09:31 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.5K |
| 09:32 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.5K |
| 09:35 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 2.4K |
| 09:36 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.8K |
| 09:39 | 5,355.00 | 5,360.00 | 5,355.00 | 5,360.00 | 10.9K |
| 09:41 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 09:44 | 5,360.00 | 5,360.00 | 5,355.00 | 5,355.00 | 0.0K |
| 09:46 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.2K |
| 09:48 | 5,346.51 | 5,348.73 | 5,346.51 | 5,348.73 | 0.7K |
| 09:56 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 10:01 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.5K |
| 10:02 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.1K |
| 10:09 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.8K |
| 10:15 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 20.1K |
| 10:17 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.1K |
| 10:22 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.0K |
| 10:27 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.3K |
| 10:30 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 10:32 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 10:39 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.4K |
| 10:40 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.6K |
| 10:41 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.0K |
| 10:46 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.3K |
| 10:50 | 5,370.00 | 5,370.00 | 5,365.00 | 5,365.00 | 1.6K |
| 10:51 | 5,365.00 | 5,375.00 | 5,365.00 | 5,365.00 | 1.8K |
| 10:52 | 5,365.00 | 5,370.00 | 5,365.00 | 5,365.00 | 0.1K |
| 10:53 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.1K |
| 10:54 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.0K |
| 10:55 | 5,365.00 | 5,370.00 | 5,365.00 | 5,365.00 | 0.7K |
| 10:56 | 5,370.00 | 5,371.51 | 5,370.00 | 5,370.00 | 0.1K |
| 10:57 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 10:58 | 5,370.00 | 5,375.00 | 5,370.00 | 5,375.00 | 0.4K |
| 10:59 | 5,375.00 | 5,375.00 | 5,370.00 | 5,375.00 | 1.0K |
| 11:00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 11:02 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 11:03 | 5,383.90 | 5,383.90 | 5,383.90 | 5,383.90 | 0.0K |
| 11:04 | 5,375.00 | 5,375.00 | 5,370.00 | 5,370.00 | 0.3K |
| 11:07 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0K |
| 11:19 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.2K |
| 11:22 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.8K |
| 11:23 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 11:24 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.2K |
| 11:27 | 5,366.51 | 5,366.51 | 5,366.51 | 5,366.51 | 0.2K |
| 11:28 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 11:30 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.2K |
| 11:36 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.0K |
| 11:37 | 5,366.00 | 5,366.00 | 5,365.00 | 5,365.00 | 2.0K |
| 11:43 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.4K |
| 11:47 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.3K |
| 11:48 | 5,360.00 | 5,360.00 | 5,355.00 | 5,355.00 | 2.6K |
| 11:50 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.4K |
| 11:51 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 2.6K |
| 11:52 | 5,345.00 | 5,345.00 | 5,340.00 | 5,340.00 | 0.5K |
| 11:53 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.9K |
| 11:55 | 5,335.00 | 5,350.00 | 5,335.00 | 5,350.00 | 1.7K |
| 11:56 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 1.7K |
| 11:57 | 5,345.00 | 5,350.00 | 5,345.00 | 5,350.00 | 1.0K |
| 11:58 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.1K |
| 11:59 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.8K |
| 12:02 | 5,345.00 | 5,355.00 | 5,345.00 | 5,355.00 | 0.1K |
| 12:08 | 5,355.00 | 5,360.00 | 5,355.00 | 5,360.00 | 0.4K |
| 12:13 | 5,355.00 | 5,355.00 | 5,350.00 | 5,350.00 | 0.9K |
| 12:19 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.3K |
| 12:38 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.2K |
| 12:42 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 12:50 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.6K |
| 12:52 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.2K |
| 12:55 | 5,349.00 | 5,349.00 | 5,349.00 | 5,349.00 | 1.0K |
| 12:56 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.8K |
| 13:01 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.2K |
| 13:06 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.2K |
| 13:08 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 13:10 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.5K |
| 13:15 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 1.5K |
| 13:18 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.3K |
| 13:21 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 13:23 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 13:26 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 13:27 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.6K |
| 13:28 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.2K |
| 13:36 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.1K |
| 13:37 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.7K |
| 13:38 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.2K |
| 13:41 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 1.0K |
| 13:42 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.5K |
| 13:44 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.5K |
| 13:48 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.8K |
| 13:50 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.8K |
| 13:53 | 5,390.00 | 5,390.00 | 5,385.00 | 5,385.00 | 1.8K |
| 13:56 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.9K |
| 14:01 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 1.0K |
| 14:02 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.1K |
| 14:03 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 3.6K |
| 14:06 | 5,390.00 | 5,395.00 | 5,390.00 | 5,395.00 | 0.8K |
| 14:09 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1.4K |
| 14:10 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.9K |
| 14:11 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.6K |
| 14:12 | 5,413.01 | 5,413.01 | 5,413.01 | 5,413.01 | 0.1K |
| 14:16 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.0K |
| 14:18 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.6K |
| 14:19 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 1.5K |
| 14:21 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.8K |
| 14:28 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 2.2K |
| 14:29 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.9K |
| 14:30 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 2.2K |
| 14:31 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.9K |
| 14:32 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1.7K |
| 14:33 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 3.5K |
| 14:34 | 5,395.00 | 5,398.12 | 5,395.00 | 5,398.12 | 0.7K |
| 14:35 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.7K |
| 14:36 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.3K |
| 14:43 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.2K |
| 14:45 | 5,400.01 | 5,400.01 | 5,400.01 | 5,400.01 | 0.1K |
| 14:47 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1.3K |
| 14:48 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.8K |
| 14:50 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0K |
| 14:51 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 1.7K |
| 14:52 | 5,410.00 | 5,415.00 | 5,410.00 | 5,415.00 | 3.6K |
| 14:53 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 14:54 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.4K |
| 14:56 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 14:57 | 5,421.44 | 5,425.00 | 5,421.44 | 5,425.00 | 0.2K |
| 14:58 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.01 | 0.1K |
| 15:02 | 5,425.00 | 5,428.10 | 5,425.00 | 5,428.10 | 1.4K |
| 15:04 | 5,425.00 | 5,425.00 | 5,420.00 | 5,420.00 | 1.2K |
| 15:05 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.5K |
| 15:09 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 1.7K |
| 15:10 | 5,425.00 | 5,426.18 | 5,425.00 | 5,426.18 | 1.1K |
| 15:12 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.8K |
| 15:14 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.1K |
| 15:22 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.7K |
| 15:25 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.4K |
| 15:27 | 5,422.53 | 5,422.53 | 5,422.53 | 5,422.53 | 0.1K |
| 15:28 | 5,423.19 | 5,425.00 | 5,423.19 | 5,425.00 | 0.2K |
| 15:29 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.3K |
| 15:34 | 5,415.00 | 5,425.00 | 5,415.00 | 5,420.00 | 2.3K |
| 15:36 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.0K |
| 15:38 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.1K |
| 15:39 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.0K |
| 15:41 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.3K |
| 15:46 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.1K |
| 15:48 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.4K |
| 15:49 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 2.1K |
| 15:50 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 1.7K |
| 15:52 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.7K |
| 15:55 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.2K |
| 15:56 | 5,435.01 | 5,435.01 | 5,435.01 | 5,435.01 | 0.1K |
| 15:57 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.7K |
| 15:58 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 16:00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.5K |
| 16:02 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.6K |
| 16:05 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 3.0K |
| 16:06 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.7K |
| 16:07 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.4K |
| 16:15 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 16:18 | 5,435.00 | 5,435.00 | 5,430.00 | 5,430.00 | 3.5K |
| 16:19 | 5,430.00 | 5,432.93 | 5,430.00 | 5,432.93 | 0.8K |
| 16:20 | 5,432.38 | 5,432.38 | 5,432.38 | 5,432.38 | 0.1K |
| 16:21 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 16:25 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 1.3K |
| 16:29 | 5,425.00 | 5,427.50 | 5,425.00 | 5,425.00 | 0.6K |
| 16:35 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 77.9K |