4.01
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.87 | 4.20 | 3.86 | 4.02 | 26,367.9K |
| 09:35 | 4.03 | 4.04 | 3.99 | 4.01 | 7,841.5K |
| 09:40 | 4.01 | 4.05 | 4.00 | 4.03 | 4,605.5K |
| 09:45 | 4.03 | 4.05 | 4.02 | 4.03 | 3,606.3K |
| 09:50 | 4.03 | 4.04 | 4.01 | 4.01 | 2,714.9K |
| 09:55 | 4.01 | 4.02 | 4.01 | 4.01 | 1,715.6K |
| 10:00 | 4.01 | 4.02 | 3.99 | 3.99 | 3,458.7K |
| 10:05 | 4.00 | 4.01 | 3.99 | 4.00 | 2,265.7K |
| 10:10 | 4.01 | 4.01 | 4.00 | 4.01 | 894.6K |
| 10:15 | 4.00 | 4.02 | 4.00 | 4.02 | 1,223.5K |
| 10:20 | 4.02 | 4.02 | 4.01 | 4.02 | 787.5K |
| 10:25 | 4.02 | 4.02 | 4.01 | 4.01 | 673.3K |
| 10:30 | 4.02 | 4.02 | 4.01 | 4.02 | 595.9K |
| 10:35 | 4.02 | 4.02 | 4.00 | 4.01 | 1,051.8K |
| 10:40 | 4.01 | 4.01 | 3.99 | 3.99 | 1,761.1K |
| 10:45 | 3.99 | 4.01 | 3.99 | 4.01 | 895.7K |
| 10:50 | 4.01 | 4.01 | 4.00 | 4.00 | 476.2K |
| 10:55 | 4.01 | 4.02 | 4.01 | 4.02 | 492.9K |
| 11:00 | 4.02 | 4.05 | 4.01 | 4.05 | 2,866.3K |
| 11:05 | 4.05 | 4.05 | 4.04 | 4.05 | 1,139.4K |
| 11:10 | 4.05 | 4.05 | 4.04 | 4.04 | 1,036.6K |
| 11:15 | 4.04 | 4.05 | 4.03 | 4.03 | 750.2K |
| 11:20 | 4.03 | 4.04 | 4.02 | 4.02 | 546.3K |
| 11:25 | 4.02 | 4.02 | 4.01 | 4.02 | 518.2K |
| 13:00 | 4.02 | 4.03 | 4.02 | 4.03 | 707.8K |
| 13:05 | 4.03 | 4.03 | 4.02 | 4.03 | 408.0K |
| 13:10 | 4.03 | 4.03 | 4.02 | 4.03 | 475.8K |
| 13:15 | 4.03 | 4.03 | 4.02 | 4.02 | 381.2K |
| 13:20 | 4.03 | 4.03 | 4.02 | 4.02 | 580.3K |
| 13:25 | 4.03 | 4.04 | 4.02 | 4.04 | 1,171.9K |
| 13:30 | 4.04 | 4.04 | 4.02 | 4.02 | 968.1K |
| 13:35 | 4.02 | 4.04 | 4.02 | 4.03 | 1,386.9K |
| 13:40 | 4.04 | 4.05 | 4.03 | 4.05 | 2,149.5K |
| 13:45 | 4.06 | 4.07 | 4.04 | 4.05 | 2,125.3K |
| 13:50 | 4.05 | 4.05 | 4.04 | 4.05 | 855.3K |
| 13:55 | 4.05 | 4.06 | 4.04 | 4.04 | 1,431.8K |
| 14:00 | 4.04 | 4.05 | 4.03 | 4.04 | 609.9K |
| 14:05 | 4.04 | 4.04 | 4.02 | 4.04 | 1,855.8K |
| 14:10 | 4.04 | 4.04 | 4.03 | 4.04 | 756.7K |
| 14:15 | 4.02 | 4.03 | 4.02 | 4.03 | 810.9K |
| 14:20 | 4.02 | 4.03 | 4.02 | 4.02 | 1,135.7K |
| 14:25 | 4.02 | 4.02 | 4.01 | 4.01 | 1,176.6K |
| 14:30 | 4.01 | 4.02 | 4.01 | 4.02 | 757.1K |
| 14:35 | 4.02 | 4.02 | 4.00 | 4.00 | 1,939.6K |
| 14:40 | 4.00 | 4.01 | 3.99 | 4.00 | 2,015.0K |
| 14:45 | 3.99 | 4.02 | 3.99 | 4.02 | 2,383.1K |
| 14:50 | 4.01 | 4.02 | 4.01 | 4.01 | 3,041.6K |
| 14:55 | 4.01 | 4.02 | 4.01 | 4.01 | 1,470.2K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 3.87 | 4.20 | 3.86 | 4.01 | 100.6M |
| 2025-09-25 | 3.93 | 4.03 | 3.90 | 3.91 | 81.9M |
| 2025-09-24 | 3.82 | 3.99 | 3.75 | 3.94 | 85.2M |
| 2025-09-23 | 4.01 | 4.01 | 3.77 | 3.84 | 117.3M |
| 2025-09-22 | 4.12 | 4.14 | 4.01 | 4.04 | 95.8M |
| 2025-09-19 | 4.30 | 4.39 | 4.13 | 4.16 | 176.0M |
| 2025-09-18 | 4.57 | 4.58 | 4.23 | 4.50 | 391.5M |
| 2025-09-17 | 3.96 | 4.36 | 3.91 | 4.36 | 126.6M |
| 2025-09-16 | 3.85 | 4.08 | 3.83 | 3.96 | 170.3M |
| 2025-09-15 | 3.77 | 4.00 | 3.76 | 3.80 | 99.3M |
| 2025-09-12 | 3.83 | 3.85 | 3.77 | 3.78 | 57.1M |
| 2025-09-11 | 3.77 | 3.82 | 3.71 | 3.82 | 58.4M |
| 2025-09-10 | 3.82 | 3.83 | 3.72 | 3.80 | 66.8M |
| 2025-09-09 | 3.86 | 3.92 | 3.81 | 3.82 | 84.8M |
| 2025-09-08 | 3.80 | 3.90 | 3.80 | 3.87 | 104.6M |
| 2025-09-05 | 3.79 | 3.84 | 3.73 | 3.83 | 123.6M |
| 2025-09-04 | 3.64 | 3.82 | 3.64 | 3.73 | 103.8M |
| 2025-09-03 | 3.66 | 3.73 | 3.62 | 3.63 | 53.2M |
| 2025-09-02 | 3.73 | 3.85 | 3.68 | 3.70 | 80.7M |
| 2025-09-01 | 3.69 | 3.75 | 3.62 | 3.74 | 69.5M |
| 2025-08-29 | 3.69 | 3.73 | 3.64 | 3.69 | 50.0M |
| 2025-08-28 | 3.66 | 3.70 | 3.54 | 3.70 | 82.8M |
| 2025-08-27 | 3.77 | 3.81 | 3.63 | 3.64 | 112.3M |
| 2025-08-26 | 3.81 | 3.82 | 3.74 | 3.80 | 72.8M |
| 2025-08-25 | 3.87 | 3.90 | 3.80 | 3.83 | 91.5M |
| 2025-08-22 | 3.89 | 3.92 | 3.83 | 3.86 | 92.8M |
| 2025-08-21 | 3.92 | 4.07 | 3.86 | 3.93 | 145.7M |
| 2025-08-20 | 3.96 | 4.22 | 3.93 | 3.98 | 171.5M |
| 2025-08-19 | 3.93 | 3.97 | 3.84 | 3.86 | 117.4M |
| 2025-08-18 | 3.79 | 4.06 | 3.78 | 3.88 | 216.3M |
| 2025-08-15 | 3.62 | 3.75 | 3.60 | 3.70 | 84.2M |
| 2025-08-14 | 3.77 | 3.77 | 3.64 | 3.65 | 99.2M |
| 2025-08-13 | 3.71 | 3.93 | 3.70 | 3.80 | 144.5M |
| 2025-08-12 | 3.78 | 3.78 | 3.56 | 3.75 | 181.5M |
| 2025-08-11 | 3.71 | 3.81 | 3.70 | 3.78 | 97.8M |
| 2025-08-08 | 3.65 | 3.85 | 3.63 | 3.76 | 135.5M |
| 2025-08-07 | 3.70 | 3.77 | 3.63 | 3.67 | 84.8M |
| 2025-08-06 | 3.72 | 3.74 | 3.64 | 3.69 | 82.2M |
| 2025-08-05 | 3.71 | 3.74 | 3.66 | 3.72 | 68.5M |
| 2025-08-04 | 3.68 | 3.75 | 3.62 | 3.72 | 91.6M |
| 2025-08-01 | 3.66 | 3.88 | 3.65 | 3.77 | 135.7M |
| 2025-07-31 | 3.76 | 3.85 | 3.65 | 3.70 | 165.2M |
| 2025-07-30 | 4.03 | 4.06 | 3.89 | 3.95 | 173.6M |
| 2025-07-29 | 4.06 | 4.20 | 3.93 | 4.10 | 178.9M |
| 2025-07-28 | 4.00 | 4.09 | 3.95 | 4.02 | 138.6M |
| 2025-07-25 | 4.13 | 4.29 | 4.05 | 4.10 | 228.1M |
| 2025-07-24 | 4.00 | 4.24 | 3.94 | 4.18 | 303.0M |
| 2025-07-23 | 4.20 | 4.49 | 4.08 | 4.16 | 460.7M |
| 2025-07-22 | 3.76 | 4.08 | 3.64 | 4.08 | 319.9M |
| 2025-07-21 | 3.62 | 3.89 | 3.58 | 3.71 | 206.0M |
| 2025-07-18 | 3.68 | 3.83 | 3.57 | 3.57 | 234.3M |
| 2025-07-17 | 3.65 | 3.84 | 3.65 | 3.84 | 322.9M |
| 2025-07-16 | 3.56 | 3.59 | 3.43 | 3.49 | 146.7M |
| 2025-07-15 | 3.82 | 3.96 | 3.60 | 3.62 | 206.6M |
| 2025-07-14 | 3.77 | 3.95 | 3.60 | 3.86 | 203.1M |
| 2025-07-11 | 4.00 | 4.17 | 3.85 | 3.98 | 294.1M |
| 2025-07-10 | 4.00 | 4.37 | 3.92 | 4.00 | 439.9M |
| 2025-07-09 | 3.67 | 3.97 | 3.65 | 3.97 | 249.0M |
| 2025-07-08 | 3.34 | 3.61 | 3.25 | 3.61 | 196.2M |
| 2025-07-07 | 3.45 | 3.47 | 3.28 | 3.28 | 287.8M |
| 2025-07-04 | 3.85 | 3.85 | 3.50 | 3.64 | 394.7M |
| 2025-07-03 | 3.34 | 3.50 | 3.28 | 3.50 | 111.6M |
| 2025-07-02 | 2.91 | 3.18 | 2.90 | 3.18 | 108.3M |
| 2025-07-01 | 2.94 | 2.94 | 2.87 | 2.89 | 18.7M |
| 2025-06-30 | 2.87 | 2.99 | 2.87 | 2.94 | 31.3M |
| 2025-06-27 | 2.85 | 2.91 | 2.85 | 2.87 | 22.7M |
| 2025-06-26 | 2.87 | 2.89 | 2.84 | 2.86 | 20.5M |
| 2025-06-25 | 2.87 | 2.88 | 2.81 | 2.86 | 22.0M |
| 2025-06-24 | 2.84 | 2.87 | 2.81 | 2.87 | 23.9M |
| 2025-06-23 | 2.78 | 2.82 | 2.72 | 2.81 | 17.2M |
| 2025-06-20 | 2.79 | 2.88 | 2.76 | 2.78 | 27.9M |
| 2025-06-19 | 2.82 | 2.86 | 2.76 | 2.78 | 18.6M |
| 2025-06-18 | 2.83 | 2.88 | 2.80 | 2.83 | 17.2M |
| 2025-06-17 | 2.83 | 2.84 | 2.80 | 2.83 | 10.6M |
| 2025-06-16 | 2.80 | 2.83 | 2.79 | 2.83 | 9.5M |
| 2025-06-13 | 2.86 | 2.87 | 2.79 | 2.80 | 21.9M |
| 2025-06-12 | 2.89 | 2.92 | 2.86 | 2.87 | 16.7M |
| 2025-06-11 | 2.88 | 2.94 | 2.87 | 2.89 | 17.1M |
| 2025-06-10 | 2.90 | 2.93 | 2.84 | 2.87 | 22.4M |
| 2025-06-09 | 2.88 | 2.92 | 2.85 | 2.92 | 18.3M |
| 2025-06-06 | 2.89 | 2.89 | 2.85 | 2.87 | 11.1M |
| 2025-06-05 | 2.92 | 2.92 | 2.84 | 2.86 | 15.3M |
| 2025-06-04 | 2.79 | 2.91 | 2.79 | 2.89 | 35.5M |
| 2025-06-03 | 2.80 | 2.80 | 2.77 | 2.79 | 14.1M |
| 2025-05-30 | 2.84 | 2.84 | 2.79 | 2.80 | 16.3M |
| 2025-05-29 | 2.82 | 2.86 | 2.80 | 2.84 | 19.4M |
| 2025-05-28 | 2.89 | 2.91 | 2.81 | 2.82 | 26.9M |
| 2025-05-27 | 2.98 | 2.99 | 2.85 | 2.92 | 39.6M |
| 2025-05-26 | 2.85 | 2.88 | 2.82 | 2.86 | 11.5M |
| 2025-05-23 | 2.88 | 2.90 | 2.83 | 2.84 | 17.8M |
| 2025-05-22 | 2.94 | 2.97 | 2.87 | 2.87 | 19.9M |
| 2025-05-21 | 2.97 | 2.99 | 2.93 | 2.95 | 11.9M |
| 2025-05-20 | 2.96 | 2.98 | 2.93 | 2.97 | 17.4M |
| 2025-05-19 | 2.97 | 2.98 | 2.92 | 2.96 | 16.2M |
| 2025-05-16 | 2.92 | 2.96 | 2.90 | 2.93 | 19.1M |
| 2025-05-15 | 2.96 | 2.98 | 2.91 | 2.92 | 24.1M |
| 2025-05-14 | 3.00 | 3.02 | 2.92 | 2.96 | 49.7M |
| 2025-05-13 | 2.94 | 3.18 | 2.93 | 3.06 | 77.0M |
| 2025-05-12 | 2.91 | 2.93 | 2.89 | 2.92 | 19.7M |
| 2025-05-09 | 2.94 | 2.97 | 2.88 | 2.89 | 16.2M |
| 2025-05-08 | 2.90 | 2.97 | 2.87 | 2.94 | 27.2M |
| 2025-05-07 | 2.92 | 2.97 | 2.88 | 2.91 | 24.3M |
| 2025-05-06 | 2.82 | 3.03 | 2.82 | 2.91 | 34.3M |
| 2025-04-30 | 2.76 | 2.84 | 2.75 | 2.82 | 20.1M |
| 2025-04-29 | 2.69 | 2.77 | 2.67 | 2.75 | 17.3M |
| 2025-04-28 | 2.71 | 2.73 | 2.68 | 2.69 | 17.4M |
| 2025-04-25 | 2.77 | 2.78 | 2.72 | 2.74 | 17.8M |
| 2025-04-24 | 2.82 | 2.83 | 2.74 | 2.75 | 26.0M |
| 2025-04-23 | 2.85 | 2.87 | 2.81 | 2.83 | 16.3M |
| 2025-04-22 | 2.86 | 2.89 | 2.82 | 2.84 | 16.6M |
| 2025-04-21 | 2.87 | 2.89 | 2.81 | 2.88 | 14.9M |
| 2025-04-18 | 2.86 | 2.93 | 2.85 | 2.88 | 14.9M |
| 2025-04-17 | 2.82 | 2.91 | 2.82 | 2.87 | 19.4M |
| 2025-04-16 | 2.94 | 2.96 | 2.82 | 2.85 | 26.7M |
| 2025-04-15 | 2.95 | 2.99 | 2.91 | 2.93 | 23.7M |
| 2025-04-14 | 2.98 | 3.01 | 2.93 | 2.95 | 55.4M |
| 2025-04-11 | 2.81 | 3.11 | 2.80 | 2.98 | 83.8M |
| 2025-04-10 | 2.83 | 2.90 | 2.83 | 2.83 | 29.4M |
| 2025-04-09 | 2.78 | 2.84 | 2.60 | 2.82 | 34.8M |
| 2025-04-08 | 2.78 | 2.90 | 2.67 | 2.74 | 47.1M |
| 2025-04-07 | 2.98 | 3.02 | 2.88 | 2.88 | 49.9M |
| 2025-04-03 | 3.22 | 3.25 | 3.14 | 3.20 | 49.1M |
| 2025-04-02 | 3.20 | 3.31 | 3.11 | 3.22 | 84.8M |
| 2025-04-01 | 2.92 | 3.20 | 2.91 | 3.20 | 60.8M |
| 2025-03-31 | 3.18 | 3.19 | 2.90 | 2.91 | 72.7M |
| 2025-03-28 | 3.27 | 3.38 | 3.17 | 3.18 | 60.5M |
| 2025-03-27 | 3.30 | 3.31 | 3.21 | 3.24 | 97.2M |
| 2025-03-26 | 3.00 | 3.30 | 2.97 | 3.30 | 62.9M |
| 2025-03-25 | 2.96 | 3.05 | 2.93 | 3.00 | 22.1M |
| 2025-03-24 | 3.10 | 3.10 | 2.91 | 2.96 | 32.6M |
| 2025-03-21 | 3.15 | 3.16 | 3.08 | 3.10 | 24.7M |
| 2025-03-20 | 3.14 | 3.19 | 3.12 | 3.15 | 31.6M |
| 2025-03-19 | 3.07 | 3.16 | 3.01 | 3.14 | 46.6M |
| 2025-03-18 | 3.09 | 3.11 | 3.04 | 3.07 | 20.0M |
| 2025-03-17 | 3.04 | 3.15 | 3.04 | 3.06 | 30.9M |
| 2025-03-14 | 2.95 | 3.06 | 2.94 | 3.05 | 34.2M |
| 2025-03-13 | 3.02 | 3.03 | 2.92 | 2.95 | 23.3M |
| 2025-03-12 | 3.00 | 3.05 | 3.00 | 3.03 | 30.8M |
| 2025-03-11 | 2.94 | 3.00 | 2.90 | 3.00 | 23.1M |
| 2025-03-10 | 2.93 | 3.01 | 2.92 | 2.96 | 22.6M |
| 2025-03-07 | 2.97 | 2.97 | 2.90 | 2.92 | 20.4M |
| 2025-03-06 | 2.94 | 2.97 | 2.91 | 2.95 | 19.4M |
| 2025-03-05 | 2.98 | 3.00 | 2.90 | 2.94 | 26.7M |
| 2025-03-04 | 2.99 | 3.00 | 2.93 | 3.00 | 18.6M |
| 2025-03-03 | 2.97 | 3.06 | 2.96 | 2.99 | 22.2M |
| 2025-02-28 | 3.04 | 3.07 | 2.97 | 2.97 | 26.0M |
| 2025-02-27 | 3.13 | 3.13 | 3.00 | 3.05 | 35.4M |
| 2025-02-26 | 3.07 | 3.13 | 3.05 | 3.12 | 44.4M |
| 2025-02-25 | 3.01 | 3.11 | 3.01 | 3.06 | 39.6M |
| 2025-02-24 | 2.98 | 3.10 | 2.97 | 3.03 | 38.1M |
| 2025-02-21 | 3.00 | 3.04 | 2.95 | 2.98 | 22.4M |
| 2025-02-20 | 3.01 | 3.01 | 2.96 | 2.99 | 19.5M |
| 2025-02-19 | 2.98 | 3.02 | 2.95 | 3.01 | 22.3M |
| 2025-02-18 | 3.07 | 3.09 | 2.97 | 2.98 | 30.5M |
| 2025-02-17 | 2.96 | 3.09 | 2.96 | 3.07 | 39.8M |
| 2025-02-14 | 3.06 | 3.08 | 2.99 | 3.00 | 37.0M |
| 2025-02-13 | 3.08 | 3.10 | 3.03 | 3.04 | 53.0M |
| 2025-02-12 | 3.27 | 3.32 | 3.06 | 3.13 | 90.2M |
| 2025-02-11 | 3.34 | 3.38 | 3.21 | 3.31 | 52.8M |
| 2025-02-10 | 3.15 | 3.35 | 3.15 | 3.34 | 74.2M |
| 2025-02-07 | 2.99 | 3.13 | 2.97 | 3.12 | 48.3M |
| 2025-02-06 | 2.92 | 3.01 | 2.87 | 2.99 | 33.5M |
| 2025-02-05 | 2.75 | 2.97 | 2.73 | 2.91 | 39.4M |
| 2025-01-27 | 2.76 | 2.80 | 2.69 | 2.75 | 22.1M |
| 2025-01-24 | 2.74 | 2.75 | 2.66 | 2.73 | 19.8M |
| 2025-01-23 | 2.79 | 2.84 | 2.70 | 2.70 | 22.1M |
| 2025-01-22 | 2.83 | 2.85 | 2.77 | 2.77 | 18.0M |
| 2025-01-21 | 2.92 | 2.94 | 2.85 | 2.86 | 16.8M |
| 2025-01-20 | 2.92 | 2.95 | 2.83 | 2.89 | 21.1M |
| 2025-01-17 | 2.94 | 3.02 | 2.89 | 2.90 | 21.6M |
| 2025-01-16 | 2.96 | 3.04 | 2.93 | 2.98 | 28.1M |
| 2025-01-15 | 2.88 | 3.05 | 2.79 | 2.98 | 56.8M |
| 2025-01-14 | 2.86 | 2.96 | 2.84 | 2.96 | 23.1M |
| 2025-01-13 | 2.88 | 2.88 | 2.77 | 2.85 | 14.9M |
| 2025-01-10 | 3.04 | 3.09 | 2.88 | 2.88 | 27.3M |
| 2025-01-09 | 3.06 | 3.16 | 3.02 | 3.04 | 34.8M |
| 2025-01-08 | 2.95 | 3.25 | 2.95 | 3.09 | 59.8M |
| 2025-01-07 | 2.82 | 2.95 | 2.81 | 2.95 | 23.3M |
| 2025-01-06 | 2.88 | 2.92 | 2.79 | 2.84 | 25.3M |
| 2025-01-03 | 3.10 | 3.14 | 2.90 | 2.92 | 35.9M |
| 2025-01-02 | 3.07 | 3.19 | 3.04 | 3.09 | 34.6M |