7.76
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 8.22 | 8.35 | 8.19 | 8.25 | 4,863.3K |
| 09:35 | 8.24 | 8.30 | 8.18 | 8.19 | 2,332.6K |
| 09:40 | 8.19 | 8.23 | 8.13 | 8.15 | 1,476.5K |
| 09:45 | 8.15 | 8.22 | 8.13 | 8.22 | 1,547.6K |
| 09:50 | 8.19 | 8.21 | 8.14 | 8.14 | 1,058.6K |
| 09:55 | 8.14 | 8.18 | 8.13 | 8.13 | 1,316.1K |
| 10:00 | 8.12 | 8.18 | 8.12 | 8.15 | 1,108.1K |
| 10:05 | 8.14 | 8.16 | 8.11 | 8.11 | 1,221.5K |
| 10:10 | 8.11 | 8.24 | 8.10 | 8.22 | 2,236.8K |
| 10:15 | 8.22 | 8.23 | 8.11 | 8.11 | 897.7K |
| 10:20 | 8.12 | 8.17 | 8.11 | 8.13 | 962.5K |
| 10:25 | 8.13 | 8.13 | 8.09 | 8.12 | 1,112.1K |
| 10:30 | 8.12 | 8.12 | 8.08 | 8.10 | 1,078.0K |
| 10:35 | 8.10 | 8.16 | 8.08 | 8.09 | 980.9K |
| 10:40 | 8.09 | 8.14 | 8.07 | 8.14 | 929.3K |
| 10:45 | 8.14 | 8.15 | 8.12 | 8.12 | 469.1K |
| 10:50 | 8.14 | 8.15 | 8.11 | 8.13 | 233.7K |
| 10:55 | 8.13 | 8.13 | 8.10 | 8.12 | 167.5K |
| 11:00 | 8.12 | 8.13 | 8.10 | 8.11 | 265.6K |
| 11:05 | 8.10 | 8.13 | 8.08 | 8.08 | 747.8K |
| 11:10 | 8.09 | 8.11 | 8.07 | 8.07 | 578.9K |
| 11:15 | 8.07 | 8.10 | 8.06 | 8.10 | 261.1K |
| 11:20 | 8.10 | 8.10 | 8.04 | 8.05 | 556.8K |
| 11:25 | 8.04 | 8.05 | 8.02 | 8.03 | 424.9K |
| 13:00 | 8.03 | 8.03 | 8.00 | 8.01 | 969.5K |
| 13:05 | 8.00 | 8.04 | 7.99 | 8.02 | 582.2K |
| 13:10 | 8.02 | 8.06 | 8.01 | 8.04 | 258.5K |
| 13:15 | 8.04 | 8.07 | 8.02 | 8.03 | 278.0K |
| 13:20 | 8.03 | 8.04 | 8.01 | 8.03 | 109.1K |
| 13:25 | 8.03 | 8.09 | 8.03 | 8.08 | 211.2K |
| 13:30 | 8.06 | 8.08 | 8.04 | 8.05 | 458.5K |
| 13:35 | 8.04 | 8.06 | 8.02 | 8.04 | 320.3K |
| 13:40 | 8.03 | 8.04 | 8.01 | 8.02 | 451.2K |
| 13:45 | 8.02 | 8.05 | 8.01 | 8.03 | 401.2K |
| 13:50 | 8.02 | 8.06 | 8.02 | 8.05 | 242.2K |
| 13:55 | 8.05 | 8.10 | 8.05 | 8.08 | 489.4K |
| 14:00 | 8.07 | 8.08 | 8.02 | 8.03 | 399.1K |
| 14:05 | 8.03 | 8.03 | 8.00 | 8.01 | 604.2K |
| 14:10 | 8.01 | 8.02 | 7.99 | 8.02 | 726.7K |
| 14:15 | 8.01 | 8.08 | 8.01 | 8.08 | 467.9K |
| 14:20 | 8.08 | 8.08 | 8.06 | 8.07 | 312.6K |
| 14:25 | 8.07 | 8.15 | 8.06 | 8.13 | 968.6K |
| 14:30 | 8.13 | 8.19 | 8.13 | 8.19 | 1,173.7K |
| 14:35 | 8.19 | 8.21 | 8.17 | 8.19 | 1,511.3K |
| 14:40 | 8.18 | 8.21 | 8.18 | 8.20 | 1,018.0K |
| 14:45 | 8.21 | 8.28 | 8.20 | 8.28 | 1,514.2K |
| 14:50 | 8.27 | 8.29 | 8.26 | 8.27 | 2,413.3K |
| 14:55 | 8.28 | 8.29 | 8.27 | 8.28 | 961.7K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 8.18 | 8.18 | 7.76 | 7.76 | 40.4M |
| 2025-09-25 | 8.35 | 8.40 | 8.15 | 8.18 | 38.5M |
| 2025-09-24 | 8.25 | 8.44 | 8.15 | 8.36 | 58.3M |
| 2025-09-23 | 8.23 | 8.36 | 7.98 | 8.28 | 44.7M |
| 2025-09-22 | 7.95 | 8.24 | 7.95 | 8.18 | 30.2M |
| 2025-09-19 | 8.08 | 8.28 | 8.00 | 8.06 | 35.0M |
| 2025-09-18 | 7.95 | 8.33 | 7.93 | 8.11 | 59.9M |
| 2025-09-17 | 8.04 | 8.10 | 7.90 | 7.96 | 26.5M |
| 2025-09-16 | 8.08 | 8.14 | 7.96 | 8.05 | 36.3M |
| 2025-09-15 | 8.01 | 8.27 | 7.83 | 8.22 | 47.1M |
| 2025-09-12 | 7.93 | 8.12 | 7.75 | 8.02 | 37.3M |
| 2025-09-11 | 7.54 | 7.97 | 7.54 | 7.93 | 47.1M |
| 2025-09-10 | 7.52 | 7.65 | 7.46 | 7.54 | 18.3M |
| 2025-09-09 | 7.75 | 7.77 | 7.45 | 7.49 | 26.2M |
| 2025-09-08 | 7.83 | 7.87 | 7.69 | 7.78 | 28.8M |
| 2025-09-05 | 7.61 | 7.88 | 7.57 | 7.87 | 33.2M |
| 2025-09-04 | 8.13 | 8.19 | 7.43 | 7.59 | 46.6M |
| 2025-09-03 | 8.16 | 8.27 | 7.94 | 8.03 | 35.5M |
| 2025-09-02 | 8.25 | 8.66 | 8.11 | 8.18 | 58.9M |
| 2025-09-01 | 8.20 | 8.38 | 8.08 | 8.25 | 40.9M |
| 2025-08-29 | 8.35 | 8.38 | 8.13 | 8.17 | 44.2M |
| 2025-08-28 | 7.80 | 8.27 | 7.80 | 8.27 | 73.0M |
| 2025-08-27 | 8.23 | 8.33 | 7.80 | 7.81 | 72.7M |
| 2025-08-26 | 8.32 | 8.50 | 8.22 | 8.28 | 54.3M |
| 2025-08-25 | 8.35 | 8.46 | 8.10 | 8.39 | 65.0M |
| 2025-08-22 | 8.40 | 8.60 | 8.30 | 8.33 | 80.0M |
| 2025-08-21 | 8.85 | 8.98 | 8.31 | 8.39 | 119.1M |
| 2025-08-20 | 8.15 | 9.03 | 7.97 | 9.03 | 129.0M |
| 2025-08-19 | 8.19 | 8.30 | 8.05 | 8.21 | 92.5M |
| 2025-08-18 | 8.13 | 8.55 | 8.05 | 8.32 | 172.5M |
| 2025-08-15 | 7.09 | 7.87 | 7.09 | 7.87 | 123.1M |
| 2025-08-14 | 7.40 | 7.41 | 7.10 | 7.15 | 59.2M |
| 2025-08-13 | 7.22 | 7.43 | 7.20 | 7.42 | 77.4M |
| 2025-08-12 | 7.18 | 7.33 | 7.08 | 7.22 | 56.6M |
| 2025-08-11 | 7.16 | 7.29 | 7.12 | 7.19 | 44.5M |
| 2025-08-08 | 7.09 | 7.24 | 7.03 | 7.20 | 56.4M |
| 2025-08-07 | 6.94 | 7.60 | 6.93 | 7.16 | 102.2M |
| 2025-08-06 | 6.88 | 6.97 | 6.82 | 6.93 | 26.9M |
| 2025-08-05 | 6.93 | 6.98 | 6.84 | 6.90 | 26.2M |
| 2025-08-04 | 6.90 | 6.93 | 6.83 | 6.93 | 23.7M |
| 2025-08-01 | 6.95 | 7.10 | 6.82 | 6.95 | 31.5M |
| 2025-07-31 | 7.08 | 7.27 | 6.98 | 7.03 | 51.0M |
| 2025-07-30 | 7.17 | 7.18 | 7.00 | 7.09 | 40.0M |
| 2025-07-29 | 6.90 | 7.16 | 6.90 | 7.16 | 63.1M |
| 2025-07-28 | 6.70 | 7.12 | 6.66 | 7.01 | 75.6M |
| 2025-07-25 | 6.68 | 6.71 | 6.63 | 6.68 | 18.9M |
| 2025-07-24 | 6.60 | 6.74 | 6.59 | 6.71 | 23.8M |
| 2025-07-23 | 6.68 | 6.74 | 6.61 | 6.61 | 31.7M |
| 2025-07-22 | 6.88 | 6.90 | 6.68 | 6.73 | 51.8M |
| 2025-07-21 | 6.85 | 6.94 | 6.83 | 6.90 | 36.0M |
| 2025-07-18 | 6.95 | 7.03 | 6.82 | 6.85 | 50.8M |
| 2025-07-17 | 6.71 | 6.98 | 6.69 | 6.92 | 62.7M |
| 2025-07-16 | 6.77 | 6.91 | 6.66 | 6.76 | 46.2M |
| 2025-07-15 | 6.77 | 6.86 | 6.67 | 6.83 | 56.6M |
| 2025-07-14 | 6.99 | 7.00 | 6.76 | 6.80 | 70.4M |
| 2025-07-11 | 7.27 | 7.36 | 7.03 | 7.04 | 95.2M |
| 2025-07-10 | 7.65 | 7.80 | 7.21 | 7.49 | 127.9M |
| 2025-07-09 | 7.77 | 7.86 | 7.28 | 7.35 | 153.5M |
| 2025-07-08 | 6.84 | 7.59 | 6.81 | 7.59 | 75.5M |
| 2025-07-07 | 6.75 | 7.09 | 6.66 | 6.90 | 72.3M |
| 2025-07-04 | 6.72 | 7.07 | 6.69 | 6.79 | 90.0M |
| 2025-07-03 | 6.50 | 6.83 | 6.44 | 6.78 | 91.9M |
| 2025-07-02 | 6.83 | 6.87 | 6.49 | 6.55 | 86.2M |
| 2025-07-01 | 6.73 | 7.23 | 6.47 | 6.92 | 138.3M |
| 2025-06-30 | 6.28 | 6.69 | 6.28 | 6.57 | 84.7M |
| 2025-06-27 | 6.16 | 6.65 | 6.13 | 6.35 | 75.3M |
| 2025-06-26 | 6.23 | 6.43 | 6.17 | 6.18 | 59.1M |
| 2025-06-25 | 6.30 | 6.56 | 6.13 | 6.29 | 78.2M |
| 2025-06-24 | 6.15 | 6.34 | 6.13 | 6.29 | 59.5M |
| 2025-06-23 | 6.05 | 6.35 | 5.95 | 6.25 | 69.3M |
| 2025-06-20 | 6.04 | 6.24 | 6.03 | 6.19 | 79.3M |
| 2025-06-19 | 5.99 | 6.28 | 5.95 | 6.00 | 80.6M |
| 2025-06-18 | 5.78 | 5.91 | 5.70 | 5.88 | 33.3M |
| 2025-06-17 | 5.78 | 5.83 | 5.74 | 5.79 | 25.8M |
| 2025-06-16 | 5.51 | 5.96 | 5.50 | 5.84 | 53.7M |
| 2025-06-13 | 5.70 | 5.72 | 5.53 | 5.54 | 19.5M |
| 2025-06-12 | 5.74 | 5.78 | 5.70 | 5.75 | 14.2M |
| 2025-06-11 | 5.77 | 5.89 | 5.74 | 5.78 | 28.2M |
| 2025-06-10 | 5.80 | 5.81 | 5.63 | 5.70 | 17.1M |
| 2025-06-09 | 5.76 | 5.82 | 5.75 | 5.80 | 14.5M |
| 2025-06-06 | 5.76 | 5.80 | 5.72 | 5.76 | 16.6M |
| 2025-06-05 | 5.68 | 5.85 | 5.62 | 5.80 | 31.1M |
| 2025-06-04 | 5.60 | 5.72 | 5.58 | 5.69 | 17.4M |
| 2025-06-03 | 5.59 | 5.65 | 5.57 | 5.60 | 11.6M |
| 2025-05-30 | 5.75 | 5.76 | 5.59 | 5.61 | 18.5M |
| 2025-05-29 | 5.60 | 5.79 | 5.57 | 5.76 | 25.5M |
| 2025-05-28 | 5.66 | 5.67 | 5.56 | 5.58 | 12.3M |
| 2025-05-27 | 5.61 | 5.66 | 5.56 | 5.66 | 13.0M |
| 2025-05-26 | 5.50 | 5.63 | 5.49 | 5.62 | 12.2M |
| 2025-05-23 | 5.60 | 5.65 | 5.52 | 5.52 | 16.3M |
| 2025-05-22 | 5.70 | 5.76 | 5.58 | 5.60 | 19.5M |
| 2025-05-21 | 5.76 | 5.78 | 5.67 | 5.74 | 19.4M |
| 2025-05-20 | 5.75 | 5.80 | 5.71 | 5.79 | 16.1M |
| 2025-05-19 | 5.73 | 5.78 | 5.66 | 5.78 | 16.2M |
| 2025-05-16 | 5.65 | 5.80 | 5.64 | 5.75 | 17.7M |
| 2025-05-15 | 5.80 | 5.82 | 5.68 | 5.68 | 20.5M |
| 2025-05-14 | 5.77 | 5.92 | 5.76 | 5.81 | 30.9M |
| 2025-05-13 | 5.83 | 5.90 | 5.75 | 5.76 | 20.0M |
| 2025-05-12 | 5.79 | 5.82 | 5.75 | 5.81 | 18.2M |
| 2025-05-09 | 5.84 | 5.84 | 5.70 | 5.73 | 20.7M |
| 2025-05-08 | 5.79 | 5.89 | 5.78 | 5.87 | 27.0M |
| 2025-05-07 | 5.82 | 5.88 | 5.71 | 5.80 | 33.0M |
| 2025-05-06 | 5.63 | 5.76 | 5.62 | 5.76 | 31.7M |
| 2025-04-30 | 5.50 | 5.67 | 5.49 | 5.57 | 26.1M |
| 2025-04-29 | 5.40 | 5.55 | 5.38 | 5.52 | 18.7M |
| 2025-04-28 | 5.60 | 5.61 | 5.45 | 5.45 | 25.6M |
| 2025-04-25 | 5.60 | 5.67 | 5.52 | 5.63 | 32.8M |
| 2025-04-24 | 5.73 | 5.75 | 5.53 | 5.58 | 48.7M |
| 2025-04-23 | 6.00 | 6.10 | 5.75 | 5.77 | 73.4M |
| 2025-04-22 | 5.95 | 6.30 | 5.95 | 6.02 | 103.6M |
| 2025-04-21 | 6.50 | 6.75 | 6.16 | 6.30 | 156.6M |
| 2025-04-18 | 5.50 | 6.27 | 5.45 | 6.27 | 84.8M |
| 2025-04-17 | 5.12 | 5.70 | 5.12 | 5.70 | 42.8M |
| 2025-04-16 | 5.26 | 5.34 | 5.09 | 5.18 | 15.2M |
| 2025-04-15 | 5.30 | 5.38 | 5.22 | 5.30 | 17.6M |
| 2025-04-14 | 5.33 | 5.38 | 5.26 | 5.27 | 20.9M |
| 2025-04-11 | 5.03 | 5.26 | 4.99 | 5.23 | 26.3M |
| 2025-04-10 | 5.07 | 5.19 | 5.07 | 5.08 | 25.4M |
| 2025-04-09 | 4.80 | 5.04 | 4.46 | 4.99 | 33.4M |
| 2025-04-08 | 5.10 | 5.18 | 4.80 | 4.92 | 31.1M |
| 2025-04-07 | 5.31 | 5.41 | 5.14 | 5.14 | 20.3M |
| 2025-04-03 | 5.70 | 5.82 | 5.64 | 5.71 | 19.0M |
| 2025-04-02 | 5.90 | 5.94 | 5.79 | 5.82 | 18.1M |
| 2025-04-01 | 5.94 | 5.99 | 5.91 | 5.91 | 13.8M |
| 2025-03-31 | 6.08 | 6.13 | 5.87 | 5.93 | 27.7M |
| 2025-03-28 | 6.32 | 6.42 | 6.15 | 6.16 | 25.3M |
| 2025-03-27 | 6.25 | 6.42 | 6.15 | 6.35 | 30.1M |
| 2025-03-26 | 6.24 | 6.38 | 6.21 | 6.29 | 19.9M |
| 2025-03-25 | 6.22 | 6.38 | 6.11 | 6.29 | 23.4M |
| 2025-03-24 | 6.28 | 6.33 | 6.06 | 6.23 | 28.8M |
| 2025-03-21 | 6.42 | 6.51 | 6.30 | 6.30 | 33.5M |
| 2025-03-20 | 6.58 | 6.62 | 6.48 | 6.48 | 35.5M |
| 2025-03-19 | 6.78 | 6.82 | 6.55 | 6.59 | 54.7M |
| 2025-03-18 | 6.82 | 7.07 | 6.68 | 6.85 | 92.5M |
| 2025-03-17 | 6.55 | 6.83 | 6.54 | 6.79 | 64.3M |
| 2025-03-14 | 6.62 | 6.77 | 6.44 | 6.64 | 63.6M |
| 2025-03-13 | 6.60 | 6.65 | 6.44 | 6.60 | 49.5M |
| 2025-03-12 | 6.66 | 6.77 | 6.56 | 6.58 | 84.7M |
| 2025-03-11 | 6.31 | 6.80 | 6.30 | 6.55 | 79.6M |
| 2025-03-10 | 6.15 | 6.44 | 6.11 | 6.38 | 51.3M |
| 2025-03-07 | 6.28 | 6.34 | 6.11 | 6.16 | 36.0M |
| 2025-03-06 | 6.23 | 6.35 | 6.23 | 6.28 | 42.3M |
| 2025-03-05 | 6.13 | 6.23 | 6.03 | 6.23 | 37.8M |
| 2025-03-04 | 6.00 | 6.17 | 5.94 | 6.16 | 36.1M |
| 2025-03-03 | 6.23 | 6.28 | 6.00 | 6.08 | 53.9M |
| 2025-02-28 | 6.38 | 6.63 | 6.17 | 6.19 | 84.7M |
| 2025-02-27 | 6.69 | 6.70 | 6.35 | 6.48 | 120.4M |
| 2025-02-26 | 6.28 | 6.89 | 6.20 | 6.89 | 109.9M |
| 2025-02-25 | 6.28 | 6.39 | 6.21 | 6.26 | 56.5M |
| 2025-02-24 | 6.26 | 6.65 | 6.15 | 6.41 | 93.4M |
| 2025-02-21 | 6.15 | 6.45 | 6.04 | 6.31 | 89.0M |
| 2025-02-20 | 6.12 | 6.16 | 6.06 | 6.16 | 39.2M |
| 2025-02-19 | 5.88 | 6.15 | 5.88 | 6.14 | 49.6M |
| 2025-02-18 | 6.03 | 6.10 | 5.87 | 5.90 | 30.6M |
| 2025-02-17 | 5.90 | 6.05 | 5.90 | 6.03 | 31.4M |
| 2025-02-14 | 5.95 | 5.99 | 5.89 | 5.92 | 24.3M |
| 2025-02-13 | 6.07 | 6.09 | 5.95 | 5.95 | 37.4M |
| 2025-02-12 | 6.02 | 6.15 | 6.02 | 6.10 | 42.3M |
| 2025-02-11 | 6.05 | 6.16 | 5.97 | 6.07 | 54.1M |
| 2025-02-10 | 5.95 | 6.18 | 5.90 | 6.12 | 74.7M |
| 2025-02-07 | 5.72 | 5.99 | 5.70 | 5.93 | 69.0M |
| 2025-02-06 | 5.52 | 5.72 | 5.47 | 5.72 | 34.7M |
| 2025-02-05 | 5.46 | 5.57 | 5.39 | 5.53 | 27.7M |
| 2025-01-27 | 5.70 | 5.73 | 5.39 | 5.40 | 32.7M |
| 2025-01-24 | 5.62 | 5.68 | 5.51 | 5.67 | 31.3M |
| 2025-01-23 | 5.76 | 5.88 | 5.62 | 5.63 | 43.8M |
| 2025-01-22 | 5.84 | 5.97 | 5.75 | 5.75 | 42.0M |
| 2025-01-21 | 6.04 | 6.08 | 5.86 | 5.90 | 51.5M |
| 2025-01-20 | 6.05 | 6.14 | 5.89 | 6.06 | 71.2M |
| 2025-01-17 | 5.94 | 6.33 | 5.81 | 6.01 | 102.7M |
| 2025-01-16 | 5.78 | 6.24 | 5.75 | 6.06 | 104.6M |
| 2025-01-15 | 5.98 | 5.99 | 5.71 | 5.82 | 76.2M |
| 2025-01-14 | 5.65 | 6.27 | 5.51 | 6.03 | 131.7M |
| 2025-01-13 | 5.26 | 5.93 | 5.18 | 5.78 | 106.0M |
| 2025-01-10 | 5.93 | 6.15 | 5.65 | 5.66 | 159.0M |
| 2025-01-09 | 5.07 | 5.59 | 5.07 | 5.59 | 23.8M |
| 2025-01-08 | 5.04 | 5.12 | 4.91 | 5.08 | 23.8M |
| 2025-01-07 | 4.94 | 5.15 | 4.91 | 5.11 | 26.9M |
| 2025-01-06 | 4.98 | 5.05 | 4.81 | 4.92 | 21.8M |
| 2025-01-03 | 5.25 | 5.28 | 4.95 | 4.97 | 28.5M |
| 2025-01-02 | 5.36 | 5.43 | 5.16 | 5.22 | 27.0M |