4.94
Última Actualización: 2025-10-01
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 4.82 | 4.82 | 4.82 | 4.82 | 0.4K |
| 09:45 | 4.87 | 4.87 | 4.87 | 4.87 | 0.1K |
| 09:46 | 4.89 | 4.89 | 4.83 | 4.83 | 0.7K |
| 09:47 | 4.89 | 4.89 | 4.83 | 4.83 | 0.7K |
| 09:48 | 4.94 | 5.02 | 4.94 | 5.02 | 0.7K |
| 09:49 | 5.01 | 5.05 | 4.98 | 4.98 | 6.1K |
| 09:50 | 4.97 | 5.03 | 4.96 | 4.96 | 2.5K |
| 10:03 | 4.83 | 4.83 | 4.83 | 4.83 | 2.2K |
| 10:05 | 5.09 | 5.09 | 5.09 | 5.09 | 2.7K |
| 10:07 | 4.96 | 4.96 | 4.96 | 4.96 | 1.2K |
| 10:20 | 4.89 | 4.89 | 4.89 | 4.89 | 0.2K |
| 10:27 | 4.90 | 4.90 | 4.90 | 4.90 | 1.7K |
| 10:47 | 4.80 | 4.80 | 4.80 | 4.80 | 2.9K |
| 11:11 | 4.84 | 4.85 | 4.84 | 4.85 | 2.3K |
| 11:16 | 4.81 | 4.82 | 4.81 | 4.82 | 2.4K |
| 11:17 | 4.84 | 4.86 | 4.84 | 4.86 | 3.0K |
| 11:18 | 4.86 | 4.89 | 4.86 | 4.89 | 6.4K |
| 11:19 | 4.88 | 4.95 | 4.88 | 4.95 | 4.4K |
| 11:20 | 4.96 | 4.96 | 4.96 | 4.96 | 6.2K |
| 11:33 | 4.96 | 4.96 | 4.96 | 4.96 | 0.6K |
| 11:59 | 4.96 | 4.96 | 4.96 | 4.96 | 0.3K |
| 12:01 | 4.97 | 4.97 | 4.94 | 4.95 | 16.1K |
| 12:02 | 4.91 | 4.91 | 4.90 | 4.90 | 3.0K |
| 12:03 | 4.87 | 4.87 | 4.87 | 4.87 | 3.7K |
| 12:23 | 4.89 | 4.89 | 4.89 | 4.89 | 0.4K |
| 12:40 | 4.92 | 4.97 | 4.92 | 4.97 | 2.2K |
| 12:56 | 4.97 | 4.97 | 4.95 | 4.95 | 2.6K |
| 13:39 | 4.89 | 5.03 | 4.88 | 5.03 | 1.4K |
| 13:47 | 4.96 | 4.96 | 4.96 | 4.96 | 3.2K |
| 14:25 | 4.94 | 4.94 | 4.94 | 4.94 | 1.1K |
| 15:17 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 15:26 | 4.95 | 4.95 | 4.95 | 4.95 | 0.5K |
| 15:33 | 4.97 | 4.97 | 4.97 | 4.97 | 0.4K |
| 15:45 | 4.89 | 4.89 | 4.88 | 4.88 | 0.2K |
| 15:46 | 4.89 | 4.96 | 4.89 | 4.96 | 0.6K |
| 15:58 | 4.90 | 4.93 | 4.90 | 4.93 | 0.6K |
| 15:59 | 4.92 | 4.93 | 4.92 | 4.93 | 0.6K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-10-01 | 4.92 | 5.05 | 4.78 | 4.94 | 0.0M |
| 2025-09-30 | 5.01 | 5.04 | 4.88 | 4.95 | 0.0M |
| 2025-09-29 | 4.95 | 5.05 | 4.76 | 4.90 | 0.0M |
| 2025-09-26 | 4.82 | 5.10 | 4.75 | 4.93 | 0.1M |
| 2025-09-25 | 5.07 | 5.10 | 4.80 | 4.82 | 0.1M |
| 2025-09-24 | 5.12 | 5.29 | 5.00 | 5.15 | 0.0M |
| 2025-09-23 | 5.12 | 5.25 | 4.99 | 5.17 | 0.0M |
| 2025-09-22 | 4.97 | 5.25 | 4.86 | 5.22 | 0.1M |
| 2025-09-19 | 4.99 | 5.15 | 4.86 | 4.97 | 0.0M |
| 2025-09-18 | 4.98 | 5.07 | 4.85 | 5.00 | 0.0M |
| 2025-09-17 | 4.85 | 5.14 | 4.82 | 4.92 | 0.0M |
| 2025-09-16 | 4.78 | 4.91 | 4.75 | 4.84 | 0.0M |
| 2025-09-15 | 4.74 | 4.91 | 4.74 | 4.83 | 0.0M |
| 2025-09-12 | 4.93 | 4.97 | 4.70 | 4.74 | 0.0M |
| 2025-09-11 | 4.92 | 5.11 | 4.85 | 5.02 | 0.0M |
| 2025-09-10 | 5.14 | 5.25 | 4.85 | 4.91 | 0.1M |
| 2025-09-09 | 4.95 | 5.08 | 4.89 | 5.08 | 0.0M |
| 2025-09-08 | 4.89 | 5.00 | 4.82 | 4.92 | 0.0M |
| 2025-09-05 | 4.81 | 4.99 | 4.74 | 4.89 | 0.1M |
| 2025-09-04 | 5.11 | 5.13 | 4.90 | 4.93 | 0.1M |
| 2025-09-03 | 5.17 | 5.32 | 5.01 | 5.12 | 0.1M |
| 2025-09-02 | 5.23 | 5.28 | 5.13 | 5.26 | 0.0M |
| 2025-08-29 | 5.58 | 5.70 | 5.25 | 5.31 | 0.0M |
| 2025-08-28 | 5.44 | 5.67 | 5.32 | 5.50 | 0.0M |
| 2025-08-27 | 5.53 | 5.60 | 5.43 | 5.55 | 0.0M |
| 2025-08-26 | 5.26 | 5.48 | 5.25 | 5.40 | 0.1M |
| 2025-08-25 | 5.55 | 5.73 | 5.17 | 5.27 | 0.1M |
| 2025-08-22 | 5.05 | 5.65 | 5.05 | 5.62 | 0.1M |
| 2025-08-21 | 5.02 | 5.30 | 4.99 | 5.08 | 0.1M |
| 2025-08-20 | 4.96 | 5.29 | 4.80 | 5.21 | 0.1M |
| 2025-08-19 | 5.32 | 5.40 | 4.90 | 4.97 | 0.1M |
| 2025-08-18 | 5.25 | 5.58 | 5.23 | 5.37 | 0.1M |
| 2025-08-15 | 5.25 | 5.25 | 5.06 | 5.24 | 0.1M |
| 2025-08-14 | 5.02 | 5.37 | 4.83 | 5.24 | 0.1M |
| 2025-08-13 | 4.75 | 5.74 | 4.66 | 5.14 | 0.4M |
| 2025-08-12 | 4.33 | 4.65 | 4.25 | 4.48 | 0.1M |
| 2025-08-11 | 4.54 | 4.70 | 4.16 | 4.31 | 0.2M |
| 2025-08-08 | 5.12 | 5.12 | 4.52 | 4.62 | 0.1M |
| 2025-08-07 | 5.71 | 5.71 | 4.84 | 4.91 | 0.5M |
| 2025-08-06 | 6.83 | 7.07 | 6.52 | 6.93 | 0.1M |
| 2025-08-05 | 7.09 | 7.26 | 6.75 | 6.86 | 0.0M |
| 2025-08-04 | 6.85 | 7.40 | 6.85 | 7.25 | 0.1M |
| 2025-08-01 | 6.77 | 6.92 | 6.57 | 6.77 | 0.1M |
| 2025-07-31 | 7.01 | 7.15 | 6.71 | 6.92 | 0.0M |
| 2025-07-30 | 6.97 | 7.20 | 6.79 | 7.02 | 0.0M |
| 2025-07-29 | 7.18 | 7.40 | 6.68 | 6.90 | 0.1M |
| 2025-07-28 | 7.77 | 7.77 | 7.10 | 7.19 | 0.1M |
| 2025-07-25 | 7.50 | 7.75 | 7.24 | 7.75 | 0.0M |
| 2025-07-24 | 7.31 | 7.68 | 7.11 | 7.48 | 0.1M |
| 2025-07-23 | 7.17 | 7.39 | 7.06 | 7.33 | 0.0M |
| 2025-07-22 | 7.09 | 7.31 | 6.57 | 7.03 | 0.1M |
| 2025-07-21 | 7.31 | 7.60 | 7.00 | 7.10 | 0.1M |
| 2025-07-18 | 7.38 | 7.65 | 7.26 | 7.27 | 0.0M |
| 2025-07-17 | 7.40 | 7.80 | 7.29 | 7.39 | 0.1M |
| 2025-07-16 | 6.96 | 7.48 | 6.93 | 7.40 | 0.1M |
| 2025-07-15 | 7.39 | 7.41 | 6.86 | 6.95 | 0.1M |
| 2025-07-14 | 6.96 | 7.45 | 6.80 | 7.45 | 0.1M |
| 2025-07-11 | 7.56 | 7.64 | 6.88 | 6.88 | 0.1M |
| 2025-07-10 | 7.99 | 8.29 | 7.18 | 7.55 | 0.2M |
| 2025-07-09 | 7.39 | 8.64 | 7.39 | 7.98 | 0.4M |
| 2025-07-08 | 6.17 | 7.95 | 6.17 | 7.10 | 0.5M |
| 2025-07-07 | 6.08 | 6.29 | 5.90 | 6.09 | 0.2M |
| 2025-07-03 | 5.39 | 6.22 | 5.39 | 6.11 | 0.2M |
| 2025-07-02 | 5.21 | 5.44 | 5.21 | 5.36 | 0.0M |
| 2025-07-01 | 5.28 | 5.48 | 5.13 | 5.24 | 0.0M |
| 2025-06-30 | 5.45 | 5.60 | 5.22 | 5.28 | 0.1M |
| 2025-06-27 | 5.44 | 5.60 | 5.31 | 5.45 | 0.0M |
| 2025-06-26 | 5.21 | 5.45 | 5.14 | 5.40 | 0.0M |
| 2025-06-25 | 5.41 | 5.61 | 5.15 | 5.22 | 0.0M |
| 2025-06-24 | 5.14 | 5.69 | 5.10 | 5.41 | 0.1M |
| 2025-06-23 | 5.12 | 5.23 | 4.96 | 5.13 | 0.1M |
| 2025-06-20 | 5.31 | 5.92 | 5.13 | 5.13 | 0.2M |
| 2025-06-18 | 5.08 | 5.34 | 5.05 | 5.25 | 0.0M |
| 2025-06-17 | 5.21 | 5.44 | 5.07 | 5.08 | 0.0M |
| 2025-06-16 | 5.12 | 5.49 | 5.12 | 5.22 | 0.0M |
| 2025-06-13 | 5.32 | 5.49 | 5.07 | 5.09 | 0.1M |
| 2025-06-12 | 5.60 | 5.69 | 5.37 | 5.37 | 0.0M |
| 2025-06-11 | 5.81 | 5.81 | 5.54 | 5.66 | 0.1M |
| 2025-06-10 | 5.66 | 5.79 | 5.45 | 5.75 | 0.1M |
| 2025-06-09 | 5.77 | 5.80 | 5.50 | 5.58 | 0.1M |
| 2025-06-06 | 5.39 | 5.73 | 5.39 | 5.73 | 0.1M |
| 2025-06-05 | 5.33 | 5.65 | 5.26 | 5.36 | 0.1M |
| 2025-06-04 | 5.17 | 5.40 | 5.06 | 5.33 | 0.1M |
| 2025-06-03 | 5.03 | 5.30 | 5.03 | 5.18 | 0.1M |
| 2025-06-02 | 5.00 | 5.22 | 4.87 | 5.01 | 0.1M |
| 2025-05-30 | 4.87 | 5.12 | 4.77 | 5.00 | 0.1M |
| 2025-05-29 | 5.19 | 5.19 | 4.83 | 4.90 | 0.1M |
| 2025-05-28 | 4.90 | 5.49 | 4.89 | 5.00 | 0.1M |
| 2025-05-27 | 5.05 | 5.10 | 4.86 | 4.92 | 0.1M |
| 2025-05-23 | 5.01 | 5.35 | 4.89 | 4.97 | 0.1M |
| 2025-05-22 | 5.08 | 5.17 | 4.83 | 5.02 | 0.1M |
| 2025-05-21 | 5.25 | 5.33 | 4.90 | 4.92 | 0.1M |
| 2025-05-20 | 5.35 | 5.72 | 5.26 | 5.31 | 0.1M |
| 2025-05-19 | 5.25 | 5.43 | 5.10 | 5.30 | 0.1M |
| 2025-05-16 | 4.97 | 5.87 | 4.91 | 5.40 | 0.5M |
| 2025-05-15 | 4.54 | 5.06 | 4.51 | 4.95 | 0.1M |
| 2025-05-14 | 4.89 | 4.95 | 4.47 | 4.61 | 0.2M |
| 2025-05-13 | 4.80 | 5.20 | 4.63 | 4.72 | 0.2M |
| 2025-05-12 | 4.79 | 5.00 | 4.50 | 4.82 | 0.3M |
| 2025-05-09 | 5.19 | 5.25 | 4.63 | 4.65 | 0.2M |
| 2025-05-08 | 5.80 | 5.80 | 5.05 | 5.19 | 0.5M |
| 2025-05-07 | 6.97 | 6.97 | 6.58 | 6.81 | 0.1M |
| 2025-05-06 | 6.79 | 7.14 | 6.40 | 6.97 | 0.1M |
| 2025-05-05 | 6.81 | 7.02 | 6.01 | 6.79 | 0.1M |
| 2025-05-02 | 7.75 | 8.56 | 6.73 | 6.85 | 0.3M |
| 2025-05-01 | 7.40 | 7.70 | 7.11 | 7.57 | 0.1M |
| 2025-04-30 | 7.20 | 7.49 | 6.93 | 7.36 | 0.0M |
| 2025-04-29 | 7.38 | 7.63 | 7.02 | 7.12 | 0.0M |
| 2025-04-28 | 7.58 | 7.70 | 6.78 | 7.38 | 0.1M |
| 2025-04-25 | 7.46 | 7.72 | 7.30 | 7.57 | 0.1M |
| 2025-04-24 | 6.69 | 7.69 | 6.59 | 7.55 | 0.1M |
| 2025-04-23 | 6.70 | 6.99 | 6.34 | 6.59 | 0.1M |
| 2025-04-22 | 6.49 | 6.78 | 6.23 | 6.56 | 0.1M |
| 2025-04-21 | 6.02 | 7.07 | 6.02 | 6.51 | 0.2M |
| 2025-04-17 | 5.93 | 6.13 | 5.77 | 6.02 | 0.1M |
| 2025-04-16 | 6.24 | 6.44 | 5.77 | 5.98 | 0.1M |
| 2025-04-15 | 5.88 | 6.47 | 5.57 | 6.21 | 0.1M |
| 2025-04-14 | 5.65 | 5.89 | 5.51 | 5.88 | 0.1M |
| 2025-04-11 | 5.48 | 5.79 | 5.20 | 5.57 | 0.1M |
| 2025-04-10 | 5.69 | 5.69 | 5.31 | 5.52 | 0.1M |
| 2025-04-09 | 5.13 | 5.95 | 5.08 | 5.81 | 0.1M |
| 2025-04-08 | 6.03 | 6.35 | 5.02 | 5.19 | 0.1M |
| 2025-04-07 | 5.28 | 6.36 | 5.09 | 5.68 | 0.1M |
| 2025-04-04 | 5.65 | 5.86 | 5.23 | 5.66 | 0.1M |
| 2025-04-03 | 6.01 | 6.33 | 5.85 | 5.87 | 0.1M |
| 2025-04-02 | 6.11 | 6.74 | 6.11 | 6.62 | 0.1M |
| 2025-04-01 | 6.66 | 6.80 | 6.04 | 6.19 | 0.2M |
| 2025-03-31 | 6.57 | 7.05 | 6.32 | 6.69 | 0.2M |
| 2025-03-28 | 6.82 | 6.93 | 6.33 | 6.45 | 0.2M |
| 2025-03-27 | 7.15 | 7.15 | 6.67 | 6.81 | 0.2M |
| 2025-03-26 | 7.10 | 7.33 | 6.57 | 7.16 | 0.2M |
| 2025-03-25 | 7.44 | 7.62 | 7.10 | 7.24 | 0.1M |
| 2025-03-24 | 8.00 | 8.25 | 7.33 | 7.44 | 0.2M |
| 2025-03-21 | 8.00 | 8.19 | 7.95 | 8.00 | 0.1M |
| 2025-03-20 | 7.96 | 8.50 | 7.96 | 8.03 | 0.1M |
| 2025-03-19 | 8.31 | 8.53 | 7.98 | 8.01 | 0.1M |
| 2025-03-18 | 8.58 | 8.85 | 7.98 | 8.38 | 0.2M |
| 2025-03-17 | 8.58 | 9.22 | 7.83 | 8.26 | 0.4M |
| 2025-03-14 | 9.58 | 9.94 | 8.50 | 8.56 | 0.3M |
| 2025-03-13 | 11.73 | 11.73 | 9.30 | 9.55 | 0.8M |
| 2025-03-12 | 13.56 | 14.00 | 12.60 | 13.00 | 0.2M |
| 2025-03-11 | 13.04 | 13.31 | 12.80 | 13.18 | 0.1M |
| 2025-03-10 | 13.88 | 14.01 | 12.51 | 12.86 | 0.2M |
| 2025-03-07 | 14.37 | 14.62 | 13.55 | 14.10 | 0.2M |
| 2025-03-06 | 15.30 | 15.68 | 14.34 | 14.48 | 0.1M |
| 2025-03-05 | 15.01 | 15.67 | 14.95 | 15.31 | 0.1M |
| 2025-03-04 | 14.45 | 15.55 | 13.80 | 14.93 | 0.2M |
| 2025-03-03 | 16.17 | 16.18 | 14.32 | 14.71 | 0.2M |
| 2025-02-28 | 15.52 | 15.97 | 13.90 | 15.22 | 0.3M |
| 2025-02-27 | 15.80 | 16.78 | 15.31 | 15.52 | 0.1M |
| 2025-02-26 | 15.97 | 16.08 | 15.30 | 15.50 | 0.1M |
| 2025-02-25 | 17.14 | 17.25 | 14.73 | 15.51 | 0.3M |
| 2025-02-24 | 17.71 | 18.41 | 17.10 | 17.22 | 0.1M |
| 2025-02-21 | 18.91 | 19.49 | 17.05 | 17.67 | 0.2M |
| 2025-02-20 | 19.40 | 19.43 | 18.28 | 18.99 | 0.2M |
| 2025-02-19 | 18.50 | 19.43 | 18.14 | 19.37 | 0.1M |
| 2025-02-18 | 17.41 | 19.22 | 17.41 | 17.99 | 0.2M |
| 2025-02-14 | 17.18 | 17.80 | 16.88 | 17.41 | 0.1M |
| 2025-02-13 | 16.63 | 17.69 | 16.57 | 17.17 | 0.1M |
| 2025-02-12 | 16.25 | 16.88 | 15.83 | 16.63 | 0.1M |
| 2025-02-11 | 17.01 | 17.10 | 16.25 | 16.26 | 0.1M |
| 2025-02-10 | 16.60 | 17.79 | 16.60 | 17.04 | 0.1M |
| 2025-02-07 | 16.00 | 16.80 | 15.88 | 16.59 | 0.1M |
| 2025-02-06 | 15.77 | 16.25 | 15.31 | 15.97 | 0.1M |
| 2025-02-05 | 16.35 | 16.74 | 15.65 | 16.00 | 0.1M |
| 2025-02-04 | 16.00 | 16.69 | 15.84 | 16.41 | 0.0M |
| 2025-02-03 | 15.83 | 16.20 | 15.15 | 16.11 | 0.1M |
| 2025-01-31 | 15.64 | 16.95 | 15.50 | 16.72 | 0.1M |
| 2025-01-30 | 15.64 | 16.17 | 15.24 | 15.71 | 0.1M |
| 2025-01-29 | 16.03 | 16.21 | 15.45 | 15.58 | 0.1M |
| 2025-01-28 | 16.50 | 16.96 | 15.86 | 16.16 | 0.1M |
| 2025-01-27 | 16.50 | 17.16 | 15.11 | 16.49 | 0.2M |
| 2025-01-24 | 15.95 | 17.35 | 15.81 | 17.01 | 0.1M |
| 2025-01-23 | 16.08 | 16.24 | 15.50 | 15.84 | 0.1M |
| 2025-01-22 | 16.08 | 16.68 | 15.85 | 16.11 | 0.1M |
| 2025-01-21 | 15.90 | 16.24 | 15.35 | 15.91 | 0.1M |
| 2025-01-17 | 15.58 | 16.00 | 14.04 | 15.90 | 0.2M |
| 2025-01-16 | 15.67 | 16.12 | 15.54 | 15.70 | 0.1M |
| 2025-01-15 | 15.85 | 16.00 | 15.50 | 15.70 | 0.1M |
| 2025-01-14 | 15.66 | 16.42 | 15.58 | 15.60 | 0.1M |
| 2025-01-13 | 16.19 | 16.69 | 15.01 | 15.45 | 0.1M |
| 2025-01-10 | 16.92 | 16.92 | 15.66 | 16.54 | 0.1M |
| 2025-01-08 | 17.18 | 17.63 | 16.63 | 16.90 | 0.1M |
| 2025-01-07 | 17.80 | 18.27 | 16.66 | 17.05 | 0.1M |
| 2025-01-06 | 17.45 | 18.67 | 17.40 | 17.99 | 0.2M |
| 2025-01-03 | 16.97 | 17.36 | 16.59 | 17.36 | 0.1M |
| 2025-01-02 | 16.31 | 17.25 | 15.61 | 16.77 | 0.1M |