3.22
Última Actualización: 2025-10-07
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:55 | 3.54 | 3.54 | 3.54 | 3.54 | 11,143.5K |
| 10:00 | 3.54 | 3.56 | 3.54 | 3.56 | 7,356.6K |
| 10:05 | 3.54 | 3.56 | 3.54 | 3.54 | 1,235.6K |
| 10:10 | 3.54 | 3.56 | 3.54 | 3.56 | 661.7K |
| 10:15 | 3.56 | 3.56 | 3.54 | 3.56 | 400.3K |
| 10:20 | 3.54 | 3.56 | 3.52 | 3.54 | 4,973.5K |
| 10:25 | 3.54 | 3.54 | 3.52 | 3.54 | 102.1K |
| 10:30 | 3.54 | 3.56 | 3.54 | 3.56 | 1,901.6K |
| 10:35 | 3.54 | 3.56 | 3.54 | 3.56 | 148.5K |
| 10:40 | 3.56 | 3.56 | 3.54 | 3.54 | 146.1K |
| 10:45 | 3.56 | 3.56 | 3.50 | 3.52 | 8,695.2K |
| 10:50 | 3.52 | 3.52 | 3.50 | 3.50 | 3,946.5K |
| 10:55 | 3.48 | 3.50 | 3.48 | 3.48 | 4,383.0K |
| 11:00 | 3.48 | 3.52 | 3.48 | 3.52 | 5,203.2K |
| 11:05 | 3.50 | 3.52 | 3.50 | 3.52 | 178.0K |
| 11:10 | 3.52 | 3.52 | 3.50 | 3.52 | 390.6K |
| 11:15 | 3.52 | 3.52 | 3.50 | 3.50 | 1,274.1K |
| 11:20 | 3.50 | 3.52 | 3.50 | 3.50 | 148.5K |
| 11:25 | 3.50 | 3.52 | 3.50 | 3.50 | 106.1K |
| 11:30 | 3.52 | 3.52 | 3.50 | 3.52 | 246.4K |
| 11:35 | 3.50 | 3.52 | 3.50 | 3.52 | 169.5K |
| 11:40 | 3.52 | 3.52 | 3.52 | 3.52 | 132.6K |
| 11:45 | 3.52 | 3.52 | 3.50 | 3.50 | 63.3K |
| 11:50 | 3.50 | 3.52 | 3.50 | 3.52 | 53.4K |
| 11:55 | 3.52 | 3.52 | 3.50 | 3.52 | 82.4K |
| 12:00 | 3.52 | 3.52 | 3.50 | 3.52 | 513.4K |
| 12:05 | 3.52 | 3.52 | 3.52 | 3.52 | 251.2K |
| 12:10 | 3.52 | 3.52 | 3.50 | 3.52 | 1,485.9K |
| 12:15 | 3.52 | 3.52 | 3.50 | 3.52 | 126.3K |
| 12:20 | 3.52 | 3.52 | 3.50 | 3.52 | 74.0K |
| 12:25 | 3.52 | 3.52 | 3.50 | 3.52 | 110.4K |
| 13:55 | 3.52 | 3.52 | 3.52 | 3.52 | 286.1K |
| 14:00 | 3.52 | 3.52 | 3.52 | 3.52 | 73.0K |
| 14:05 | 3.52 | 3.52 | 3.50 | 3.52 | 213.4K |
| 14:10 | 3.52 | 3.52 | 3.50 | 3.52 | 99.0K |
| 14:15 | 3.52 | 3.52 | 3.50 | 3.50 | 87.2K |
| 14:20 | 3.50 | 3.52 | 3.50 | 3.52 | 125.8K |
| 14:25 | 3.52 | 3.52 | 3.50 | 3.52 | 76.2K |
| 14:30 | 3.52 | 3.52 | 3.50 | 3.52 | 114.5K |
| 14:35 | 3.52 | 3.52 | 3.50 | 3.52 | 104.7K |
| 14:40 | 3.52 | 3.52 | 3.48 | 3.50 | 5,452.8K |
| 14:45 | 3.48 | 3.50 | 3.48 | 3.50 | 611.7K |
| 14:50 | 3.48 | 3.50 | 3.48 | 3.50 | 48.0K |
| 14:55 | 3.48 | 3.50 | 3.48 | 3.50 | 123.3K |
| 15:00 | 3.50 | 3.50 | 3.48 | 3.48 | 2,539.2K |
| 15:05 | 3.48 | 3.50 | 3.48 | 3.48 | 89.8K |
| 15:10 | 3.48 | 3.50 | 3.48 | 3.50 | 187.3K |
| 15:15 | 3.50 | 3.50 | 3.48 | 3.50 | 551.9K |
| 15:20 | 3.50 | 3.50 | 3.48 | 3.48 | 45.3K |
| 15:25 | 3.50 | 3.50 | 3.48 | 3.48 | 18.0K |
| 15:30 | 3.50 | 3.50 | 3.48 | 3.50 | 37.0K |
| 15:35 | 3.50 | 3.50 | 3.46 | 3.48 | 3,211.9K |
| 15:40 | 3.46 | 3.48 | 3.44 | 3.44 | 7,048.3K |
| 15:45 | 3.46 | 3.46 | 3.44 | 3.46 | 109.6K |
| 15:50 | 3.46 | 3.46 | 3.44 | 3.44 | 310.6K |
| 15:55 | 3.44 | 3.46 | 3.44 | 3.44 | 1,899.4K |
| 16:00 | 3.44 | 3.46 | 3.44 | 3.46 | 3,503.7K |
| 16:05 | 3.44 | 3.46 | 3.44 | 3.46 | 723.6K |
| 16:10 | 3.44 | 3.46 | 3.44 | 3.46 | 592.2K |
| 16:15 | 3.46 | 3.50 | 3.46 | 3.50 | 4,741.4K |
| 16:20 | 3.50 | 3.50 | 3.48 | 3.50 | 4,778.8K |
| 16:25 | 3.50 | 3.50 | 3.48 | 3.50 | 788.4K |
| 16:35 | 3.48 | 3.48 | 3.48 | 3.48 | 17,388.1K |
| 17:45 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-10-07 | 3.20 | 3.28 | 3.18 | 3.22 | 18.4M |
| 2025-10-06 | 3.22 | 3.34 | 3.20 | 3.24 | 87.3M |
| 2025-10-03 | 3.48 | 3.50 | 3.16 | 3.16 | 63.5M |
| 2025-10-02 | 3.40 | 3.44 | 3.36 | 3.42 | 32.7M |
| 2025-10-01 | 3.36 | 3.44 | 3.32 | 3.34 | 15.9M |
| 2025-09-30 | 3.48 | 3.50 | 3.34 | 3.34 | 26.8M |
| 2025-09-29 | 3.52 | 3.56 | 3.44 | 3.48 | 111.7M |
| 2025-09-26 | 3.62 | 3.66 | 3.50 | 3.50 | 39.1M |
| 2025-09-25 | 3.48 | 3.68 | 3.48 | 3.64 | 218.5M |
| 2025-09-24 | 3.44 | 3.54 | 3.42 | 3.52 | 161.5M |
| 2025-09-23 | 3.56 | 3.62 | 3.36 | 3.44 | 327.7M |
| 2025-09-22 | 3.70 | 3.84 | 3.54 | 3.54 | 475.8M |
| 2025-09-19 | 3.58 | 3.72 | 3.54 | 3.60 | 113.8M |
| 2025-09-18 | 3.86 | 3.88 | 3.52 | 3.58 | 694.9M |
| 2025-09-17 | 3.08 | 3.82 | 3.06 | 3.68 | 248.5M |
| 2025-09-16 | 2.96 | 3.10 | 2.94 | 3.06 | 73.4M |
| 2025-09-15 | 3.00 | 3.02 | 2.94 | 2.98 | 53.5M |
| 2025-09-12 | 2.92 | 2.98 | 2.86 | 2.96 | 29.9M |
| 2025-09-11 | 2.92 | 2.94 | 2.88 | 2.90 | 26.9M |
| 2025-09-10 | 2.88 | 2.92 | 2.82 | 2.92 | 64.4M |
| 2025-09-09 | 2.76 | 2.94 | 2.76 | 2.84 | 87.9M |
| 2025-09-08 | 2.84 | 2.88 | 2.72 | 2.74 | 39.9M |
| 2025-09-05 | 2.70 | 2.88 | 2.66 | 2.82 | 87.4M |
| 2025-09-04 | 2.64 | 2.82 | 2.64 | 2.68 | 48.7M |
| 2025-09-03 | 2.50 | 2.66 | 2.50 | 2.62 | 18.4M |
| 2025-09-02 | 2.52 | 2.54 | 2.50 | 2.50 | 4.9M |
| 2025-09-01 | 2.52 | 2.54 | 2.46 | 2.50 | 5.8M |
| 2025-08-29 | 2.56 | 2.58 | 2.52 | 2.52 | 6.5M |
| 2025-08-28 | 2.52 | 2.60 | 2.52 | 2.56 | 7.6M |
| 2025-08-27 | 2.60 | 2.62 | 2.52 | 2.52 | 11.5M |
| 2025-08-26 | 2.68 | 2.70 | 2.60 | 2.60 | 31.6M |
| 2025-08-25 | 2.66 | 2.74 | 2.66 | 2.68 | 24.2M |
| 2025-08-22 | 2.64 | 2.70 | 2.62 | 2.64 | 22.1M |
| 2025-08-21 | 2.64 | 2.66 | 2.58 | 2.60 | 14.5M |
| 2025-08-20 | 2.58 | 2.64 | 2.56 | 2.62 | 13.0M |
| 2025-08-19 | 2.62 | 2.64 | 2.56 | 2.56 | 5.2M |
| 2025-08-18 | 2.64 | 2.68 | 2.60 | 2.62 | 9.9M |
| 2025-08-15 | 2.64 | 2.72 | 2.60 | 2.64 | 27.1M |
| 2025-08-14 | 2.66 | 2.72 | 2.60 | 2.62 | 42.6M |
| 2025-08-13 | 2.96 | 3.00 | 2.74 | 2.80 | 27.9M |
| 2025-08-08 | 3.00 | 3.04 | 2.94 | 2.94 | 38.3M |
| 2025-08-07 | 2.94 | 3.16 | 2.92 | 3.00 | 90.2M |
| 2025-08-06 | 2.88 | 2.96 | 2.86 | 2.92 | 36.3M |
| 2025-08-05 | 2.80 | 2.92 | 2.80 | 2.90 | 27.9M |
| 2025-08-04 | 2.84 | 2.84 | 2.74 | 2.78 | 7.2M |
| 2025-08-01 | 2.94 | 2.96 | 2.82 | 2.82 | 12.6M |
| 2025-07-31 | 3.00 | 3.00 | 2.90 | 2.90 | 27.9M |
| 2025-07-30 | 2.96 | 3.00 | 2.90 | 2.98 | 35.7M |
| 2025-07-29 | 2.88 | 2.94 | 2.80 | 2.92 | 27.4M |
| 2025-07-25 | 2.88 | 2.90 | 2.84 | 2.84 | 8.0M |
| 2025-07-24 | 2.86 | 2.94 | 2.82 | 2.86 | 23.6M |
| 2025-07-23 | 2.86 | 2.92 | 2.84 | 2.90 | 24.6M |
| 2025-07-22 | 2.98 | 3.00 | 2.80 | 2.80 | 17.8M |
| 2025-07-21 | 2.84 | 2.88 | 2.76 | 2.88 | 22.6M |
| 2025-07-18 | 2.78 | 2.90 | 2.66 | 2.82 | 54.9M |
| 2025-07-17 | 2.52 | 2.78 | 2.50 | 2.74 | 35.5M |
| 2025-07-16 | 2.48 | 2.54 | 2.42 | 2.52 | 23.1M |
| 2025-07-15 | 2.44 | 2.48 | 2.40 | 2.48 | 8.7M |
| 2025-07-14 | 2.34 | 2.44 | 2.34 | 2.42 | 12.4M |
| 2025-07-11 | 2.36 | 2.40 | 2.32 | 2.34 | 7.4M |
| 2025-07-09 | 2.38 | 2.40 | 2.32 | 2.32 | 5.8M |
| 2025-07-08 | 2.28 | 2.38 | 2.26 | 2.36 | 8.5M |
| 2025-07-07 | 2.30 | 2.32 | 2.24 | 2.30 | 3.6M |
| 2025-07-04 | 2.30 | 2.32 | 2.26 | 2.30 | 4.3M |
| 2025-07-03 | 2.26 | 2.32 | 2.24 | 2.32 | 8.6M |
| 2025-07-02 | 2.30 | 2.30 | 2.04 | 2.24 | 14.5M |
| 2025-07-01 | 2.40 | 2.44 | 2.34 | 2.38 | 18.6M |
| 2025-06-30 | 2.56 | 2.58 | 2.42 | 2.48 | 11.7M |
| 2025-06-27 | 2.58 | 2.70 | 2.48 | 2.54 | 28.9M |
| 2025-06-26 | 2.50 | 2.56 | 2.42 | 2.52 | 28.5M |
| 2025-06-25 | 2.58 | 2.60 | 2.40 | 2.54 | 23.6M |
| 2025-06-24 | 2.42 | 2.62 | 2.36 | 2.58 | 24.3M |
| 2025-06-23 | 2.70 | 2.72 | 2.36 | 2.36 | 44.0M |
| 2025-06-20 | 2.86 | 2.92 | 2.70 | 2.78 | 45.0M |
| 2025-06-19 | 2.76 | 2.88 | 2.74 | 2.84 | 10.2M |
| 2025-06-18 | 2.94 | 3.02 | 2.80 | 2.82 | 32.3M |
| 2025-06-17 | 2.90 | 2.94 | 2.88 | 2.90 | 9.4M |
| 2025-06-16 | 2.92 | 2.94 | 2.82 | 2.90 | 20.1M |
| 2025-06-13 | 2.94 | 2.98 | 2.88 | 2.92 | 12.7M |
| 2025-06-12 | 2.96 | 3.00 | 2.92 | 2.98 | 8.3M |
| 2025-06-11 | 3.08 | 3.12 | 2.92 | 2.96 | 15.7M |
| 2025-06-10 | 3.04 | 3.10 | 3.00 | 3.06 | 31.1M |
| 2025-06-09 | 2.98 | 3.10 | 2.96 | 3.06 | 50.4M |
| 2025-06-06 | 2.90 | 3.02 | 2.88 | 2.94 | 15.5M |
| 2025-06-05 | 2.76 | 2.94 | 2.74 | 2.92 | 22.1M |
| 2025-06-04 | 2.92 | 2.94 | 2.72 | 2.74 | 32.3M |
| 2025-05-30 | 2.96 | 3.04 | 2.86 | 2.90 | 24.4M |
| 2025-05-29 | 3.30 | 3.30 | 2.96 | 2.98 | 54.8M |
| 2025-05-28 | 3.24 | 3.40 | 3.18 | 3.28 | 100.2M |
| 2025-05-27 | 3.26 | 3.28 | 3.06 | 3.18 | 91.3M |
| 2025-05-26 | 2.98 | 3.28 | 2.96 | 3.22 | 107.7M |
| 2025-05-23 | 2.94 | 3.02 | 2.90 | 2.94 | 40.3M |
| 2025-05-22 | 3.06 | 3.12 | 2.80 | 2.90 | 66.2M |
| 2025-05-21 | 2.98 | 3.26 | 2.98 | 3.12 | 98.1M |
| 2025-05-20 | 3.22 | 3.24 | 2.92 | 2.96 | 82.9M |
| 2025-05-19 | 2.72 | 3.24 | 2.72 | 3.16 | 150.7M |
| 2025-05-16 | 2.52 | 2.74 | 2.44 | 2.70 | 57.4M |
| 2025-05-15 | 2.54 | 2.66 | 2.50 | 2.50 | 34.1M |
| 2025-05-14 | 2.48 | 2.56 | 2.48 | 2.54 | 24.1M |
| 2025-05-13 | 2.54 | 2.58 | 2.46 | 2.48 | 34.4M |
| 2025-05-09 | 2.62 | 2.64 | 2.42 | 2.44 | 36.3M |
| 2025-05-08 | 2.62 | 2.62 | 2.54 | 2.58 | 33.8M |
| 2025-05-07 | 2.62 | 2.72 | 2.60 | 2.64 | 49.3M |
| 2025-05-06 | 2.66 | 2.74 | 2.58 | 2.58 | 68.8M |
| 2025-05-02 | 2.22 | 2.68 | 2.22 | 2.60 | 117.7M |
| 2025-04-30 | 2.18 | 2.22 | 2.16 | 2.18 | 14.2M |
| 2025-04-29 | 2.18 | 2.20 | 2.10 | 2.18 | 19.2M |
| 2025-04-28 | 2.22 | 2.28 | 2.16 | 2.18 | 19.4M |
| 2025-04-25 | 2.18 | 2.26 | 2.16 | 2.20 | 30.8M |
| 2025-04-24 | 2.12 | 2.24 | 2.10 | 2.16 | 24.3M |
| 2025-04-23 | 2.18 | 2.22 | 2.12 | 2.12 | 25.3M |
| 2025-04-22 | 2.08 | 2.18 | 2.06 | 2.18 | 21.4M |
| 2025-04-21 | 2.16 | 2.20 | 2.08 | 2.08 | 26.6M |
| 2025-04-18 | 2.18 | 2.20 | 2.14 | 2.16 | 21.8M |
| 2025-04-17 | 2.04 | 2.24 | 2.04 | 2.16 | 32.8M |
| 2025-04-16 | 1.87 | 2.08 | 1.83 | 2.04 | 50.2M |
| 2025-04-11 | 1.87 | 1.89 | 1.84 | 1.86 | 15.7M |
| 2025-04-10 | 1.92 | 1.97 | 1.88 | 1.91 | 34.6M |
| 2025-04-09 | 1.79 | 1.83 | 1.73 | 1.83 | 40.8M |
| 2025-04-08 | 1.90 | 1.91 | 1.78 | 1.80 | 31.4M |
| 2025-04-04 | 2.06 | 2.06 | 1.99 | 2.00 | 6.4M |
| 2025-04-03 | 2.06 | 2.08 | 2.04 | 2.06 | 8.2M |
| 2025-04-02 | 2.08 | 2.18 | 2.06 | 2.10 | 22.5M |
| 2025-04-01 | 2.08 | 2.14 | 2.06 | 2.06 | 9.3M |
| 2025-03-31 | 2.02 | 2.12 | 2.02 | 2.06 | 12.7M |
| 2025-03-28 | 2.18 | 2.18 | 2.10 | 2.12 | 5.4M |
| 2025-03-27 | 2.26 | 2.28 | 2.16 | 2.18 | 13.5M |
| 2025-03-26 | 2.30 | 2.34 | 2.26 | 2.26 | 9.9M |
| 2025-03-25 | 2.38 | 2.40 | 2.24 | 2.28 | 24.1M |
| 2025-03-24 | 2.38 | 2.46 | 2.34 | 2.36 | 26.9M |
| 2025-03-21 | 2.44 | 2.46 | 2.34 | 2.34 | 83.8M |
| 2025-03-20 | 2.48 | 2.54 | 2.42 | 2.42 | 45.7M |
| 2025-03-19 | 2.40 | 2.52 | 2.40 | 2.46 | 37.1M |
| 2025-03-18 | 2.46 | 2.50 | 2.36 | 2.38 | 13.8M |
| 2025-03-17 | 2.54 | 2.54 | 2.44 | 2.44 | 20.1M |
| 2025-03-14 | 2.44 | 2.58 | 2.42 | 2.56 | 35.4M |
| 2025-03-13 | 2.54 | 2.56 | 2.42 | 2.42 | 12.7M |
| 2025-03-12 | 2.62 | 2.64 | 2.46 | 2.50 | 40.7M |
| 2025-03-11 | 2.42 | 2.66 | 2.40 | 2.62 | 46.0M |
| 2025-03-10 | 2.40 | 2.56 | 2.36 | 2.46 | 42.8M |
| 2025-03-07 | 2.36 | 2.42 | 2.34 | 2.42 | 17.6M |
| 2025-03-06 | 2.46 | 2.46 | 2.32 | 2.32 | 31.6M |
| 2025-03-05 | 2.36 | 2.48 | 2.34 | 2.48 | 45.7M |
| 2025-03-04 | 2.38 | 2.44 | 2.30 | 2.32 | 36.0M |
| 2025-03-03 | 2.60 | 2.64 | 2.38 | 2.42 | 21.7M |
| 2025-02-28 | 2.50 | 2.54 | 2.46 | 2.46 | 22.4M |
| 2025-02-27 | 2.66 | 2.68 | 2.54 | 2.54 | 21.1M |
| 2025-02-26 | 2.54 | 2.68 | 2.54 | 2.66 | 25.7M |
| 2025-02-25 | 2.70 | 2.70 | 2.52 | 2.52 | 23.8M |
| 2025-02-24 | 2.74 | 2.76 | 2.68 | 2.72 | 24.0M |
| 2025-02-21 | 2.80 | 2.86 | 2.74 | 2.74 | 20.2M |
| 2025-02-20 | 2.88 | 3.00 | 2.78 | 2.80 | 46.0M |
| 2025-02-19 | 2.84 | 2.90 | 2.80 | 2.84 | 27.6M |
| 2025-02-18 | 2.72 | 2.96 | 2.70 | 2.86 | 66.8M |
| 2025-02-17 | 2.56 | 2.74 | 2.56 | 2.70 | 42.6M |
| 2025-02-14 | 2.52 | 2.76 | 2.50 | 2.64 | 64.6M |
| 2025-02-13 | 2.60 | 2.62 | 2.48 | 2.48 | 21.1M |
| 2025-02-11 | 2.62 | 2.66 | 2.58 | 2.58 | 29.0M |
| 2025-02-10 | 2.68 | 2.68 | 2.58 | 2.58 | 36.4M |
| 2025-02-07 | 2.62 | 2.74 | 2.56 | 2.72 | 58.0M |
| 2025-02-06 | 2.78 | 2.82 | 2.64 | 2.64 | 31.0M |
| 2025-02-05 | 2.92 | 2.94 | 2.80 | 2.80 | 45.0M |
| 2025-02-04 | 3.02 | 3.06 | 2.80 | 2.86 | 53.1M |
| 2025-02-03 | 2.98 | 3.02 | 2.78 | 2.96 | 36.3M |
| 2025-01-31 | 3.20 | 3.26 | 3.08 | 3.10 | 41.0M |
| 2025-01-30 | 2.88 | 3.18 | 2.88 | 3.18 | 83.0M |
| 2025-01-29 | 3.26 | 3.32 | 3.06 | 3.06 | 32.9M |
| 2025-01-28 | 3.32 | 3.52 | 3.26 | 3.34 | 38.8M |
| 2025-01-27 | 3.02 | 3.60 | 3.00 | 3.32 | 103.9M |
| 2025-01-24 | 2.98 | 3.00 | 2.92 | 2.94 | 9.2M |
| 2025-01-23 | 3.04 | 3.12 | 2.88 | 2.90 | 15.9M |
| 2025-01-22 | 3.08 | 3.16 | 3.02 | 3.02 | 16.5M |
| 2025-01-21 | 2.92 | 3.10 | 2.90 | 3.08 | 26.5M |
| 2025-01-20 | 2.82 | 2.96 | 2.82 | 2.90 | 17.8M |
| 2025-01-17 | 3.10 | 3.10 | 2.82 | 2.82 | 28.0M |
| 2025-01-16 | 3.06 | 3.20 | 3.02 | 3.16 | 37.4M |
| 2025-01-15 | 3.06 | 3.18 | 2.94 | 3.00 | 32.9M |
| 2025-01-14 | 3.16 | 3.30 | 3.04 | 3.04 | 25.7M |
| 2025-01-13 | 3.24 | 3.26 | 3.06 | 3.06 | 19.9M |
| 2025-01-10 | 3.62 | 3.66 | 3.40 | 3.40 | 16.2M |
| 2025-01-09 | 3.68 | 3.82 | 3.62 | 3.66 | 23.6M |
| 2025-01-08 | 3.80 | 3.80 | 3.62 | 3.62 | 6.7M |
| 2025-01-07 | 3.82 | 3.90 | 3.76 | 3.78 | 6.1M |
| 2025-01-06 | 3.98 | 4.00 | 3.80 | 3.80 | 3.5M |
| 2025-01-03 | 4.10 | 4.10 | 3.96 | 3.96 | 4.5M |
| 2025-01-02 | 3.98 | 4.12 | 3.92 | 4.08 | 11.7M |