17.10
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 17.22 | 17.60 | 17.22 | 17.24 | 4.0K |
| 09:35 | 17.34 | 17.34 | 17.34 | 17.34 | 17.0K |
| 09:40 | 17.27 | 17.27 | 17.27 | 17.27 | 16.0K |
| 09:50 | 17.25 | 17.25 | 17.16 | 17.16 | 123.2K |
| 09:55 | 17.20 | 17.20 | 17.04 | 17.06 | 87.0K |
| 10:00 | 17.08 | 17.11 | 17.08 | 17.11 | 7.0K |
| 10:05 | 17.13 | 17.30 | 17.13 | 17.22 | 30.0K |
| 10:15 | 17.15 | 17.15 | 17.05 | 17.05 | 32.0K |
| 10:25 | 17.06 | 17.15 | 17.06 | 17.15 | 18.0K |
| 10:35 | 17.14 | 17.14 | 17.06 | 17.06 | 8.7K |
| 10:40 | 17.15 | 17.15 | 17.07 | 17.07 | 6.2K |
| 10:45 | 17.08 | 17.08 | 17.08 | 17.08 | 2.0K |
| 10:50 | 17.11 | 17.11 | 17.11 | 17.11 | 2.0K |
| 10:55 | 17.11 | 17.11 | 17.07 | 17.07 | 16.0K |
| 11:00 | 17.06 | 17.08 | 17.06 | 17.08 | 9.0K |
| 11:05 | 17.12 | 17.16 | 17.12 | 17.14 | 14.0K |
| 11:10 | 17.11 | 17.11 | 17.11 | 17.11 | 2.0K |
| 11:15 | 17.10 | 17.10 | 17.09 | 17.09 | 4.0K |
| 11:20 | 17.10 | 17.10 | 17.08 | 17.08 | 3.0K |
| 11:25 | 17.06 | 17.07 | 17.06 | 17.07 | 1.0K |
| 11:30 | 17.09 | 17.23 | 17.09 | 17.18 | 29.6K |
| 11:35 | 17.30 | 17.33 | 17.30 | 17.33 | 41.0K |
| 11:45 | 17.32 | 17.32 | 17.32 | 17.32 | 1.0K |
| 11:50 | 17.28 | 17.30 | 17.28 | 17.30 | 4.0K |
| 11:55 | 17.27 | 17.27 | 17.27 | 17.27 | 19.0K |
| 13:00 | 17.26 | 17.30 | 17.26 | 17.29 | 17.0K |
| 13:05 | 17.34 | 17.36 | 17.34 | 17.36 | 6.0K |
| 13:10 | 17.38 | 17.38 | 17.38 | 17.38 | 1.0K |
| 13:15 | 17.40 | 17.44 | 17.40 | 17.44 | 29.4K |
| 13:20 | 17.43 | 17.47 | 17.43 | 17.47 | 3.0K |
| 13:25 | 17.45 | 17.45 | 17.40 | 17.40 | 13.0K |
| 13:30 | 17.41 | 17.45 | 17.40 | 17.40 | 2.0K |
| 13:35 | 17.46 | 17.46 | 17.46 | 17.46 | 2.0K |
| 13:40 | 17.39 | 17.41 | 17.39 | 17.41 | 3.2K |
| 13:50 | 17.38 | 17.39 | 17.37 | 17.37 | 11.0K |
| 13:55 | 17.34 | 17.37 | 17.29 | 17.29 | 17.0K |
| 14:00 | 17.25 | 17.27 | 17.25 | 17.27 | 3.0K |
| 14:05 | 17.32 | 17.36 | 17.32 | 17.36 | 22.0K |
| 14:10 | 17.34 | 17.34 | 17.34 | 17.34 | 1.0K |
| 14:15 | 17.35 | 17.35 | 17.35 | 17.35 | 1.0K |
| 14:20 | 17.37 | 17.37 | 17.37 | 17.37 | 4.0K |
| 14:25 | 17.36 | 17.36 | 17.35 | 17.35 | 2.0K |
| 14:30 | 17.31 | 17.31 | 17.30 | 17.30 | 6.0K |
| 14:35 | 17.28 | 17.28 | 17.21 | 17.21 | 13.0K |
| 14:40 | 17.22 | 17.23 | 17.22 | 17.23 | 5.0K |
| 14:45 | 17.24 | 17.24 | 17.23 | 17.23 | 3.0K |
| 14:50 | 17.24 | 17.25 | 17.24 | 17.25 | 6.0K |
| 14:55 | 17.23 | 17.23 | 17.20 | 17.20 | 8.0K |
| 15:00 | 17.21 | 17.22 | 17.14 | 17.14 | 34.0K |
| 15:05 | 17.11 | 17.12 | 17.11 | 17.12 | 4.0K |
| 15:10 | 17.22 | 17.23 | 17.20 | 17.20 | 76.0K |
| 15:20 | 17.17 | 17.17 | 17.17 | 17.17 | 1.0K |
| 15:25 | 17.15 | 17.25 | 17.15 | 17.25 | 38.0K |
| 15:30 | 17.18 | 17.18 | 17.18 | 17.18 | 38.0K |
| 15:35 | 17.14 | 17.17 | 17.14 | 17.17 | 45.0K |
| 15:40 | 17.26 | 17.26 | 17.16 | 17.16 | 11.5K |
| 15:45 | 17.15 | 17.15 | 17.15 | 17.15 | 12.0K |
| 15:50 | 17.20 | 17.20 | 17.18 | 17.18 | 21.0K |
| 15:55 | 17.19 | 17.22 | 17.10 | 17.10 | 37.0K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 17.60 | 17.60 | 17.04 | 17.10 | 1.0M |
| 2025-09-25 | 17.27 | 17.62 | 17.15 | 17.21 | 1.7M |
| 2025-09-24 | 17.27 | 17.35 | 16.81 | 17.27 | 1.2M |
| 2025-09-23 | 17.80 | 17.89 | 16.90 | 17.15 | 1.4M |
| 2025-09-22 | 16.94 | 17.81 | 16.94 | 17.43 | 2.8M |
| 2025-09-19 | 16.68 | 17.22 | 16.68 | 16.73 | 1.3M |
| 2025-09-18 | 16.53 | 16.99 | 16.36 | 16.67 | 1.4M |
| 2025-09-17 | 16.05 | 16.68 | 16.05 | 16.52 | 0.8M |
| 2025-09-16 | 16.37 | 16.51 | 16.00 | 16.34 | 1.0M |
| 2025-09-15 | 16.42 | 16.94 | 16.12 | 16.37 | 1.3M |
| 2025-09-12 | 17.21 | 17.36 | 16.25 | 16.67 | 2.2M |
| 2025-09-11 | 15.52 | 17.44 | 15.52 | 17.32 | 7.5M |
| 2025-09-10 | 15.48 | 15.94 | 15.40 | 15.82 | 1.2M |
| 2025-09-09 | 16.19 | 16.19 | 15.23 | 15.30 | 1.4M |
| 2025-09-08 | 15.14 | 16.28 | 15.14 | 16.19 | 2.6M |
| 2025-09-05 | 14.88 | 15.54 | 14.83 | 15.43 | 1.0M |
| 2025-09-04 | 15.24 | 15.52 | 14.75 | 15.15 | 1.4M |
| 2025-09-03 | 15.23 | 15.69 | 15.21 | 15.47 | 1.5M |
| 2025-09-02 | 15.30 | 15.62 | 15.05 | 15.11 | 1.2M |
| 2025-09-01 | 15.37 | 15.59 | 14.82 | 15.24 | 0.9M |
| 2025-08-29 | 15.32 | 15.54 | 14.94 | 15.34 | 0.9M |
| 2025-08-28 | 15.47 | 15.55 | 14.90 | 15.41 | 1.4M |
| 2025-08-27 | 14.99 | 15.56 | 14.92 | 15.28 | 2.9M |
| 2025-08-26 | 14.80 | 15.28 | 14.70 | 14.99 | 1.6M |
| 2025-08-25 | 14.52 | 14.95 | 14.52 | 14.79 | 1.0M |
| 2025-08-22 | 14.60 | 14.70 | 14.46 | 14.51 | 0.7M |
| 2025-08-21 | 14.68 | 14.91 | 14.29 | 14.75 | 1.5M |
| 2025-08-20 | 15.00 | 15.33 | 14.60 | 14.77 | 1.5M |
| 2025-08-19 | 15.91 | 16.22 | 15.00 | 15.42 | 2.7M |
| 2025-08-18 | 15.70 | 16.55 | 15.62 | 15.91 | 3.9M |
| 2025-08-15 | 15.00 | 15.60 | 14.51 | 15.40 | 2.6M |
| 2025-08-14 | 15.14 | 15.29 | 14.50 | 15.02 | 2.0M |
| 2025-08-13 | 14.70 | 15.38 | 14.50 | 15.14 | 3.2M |
| 2025-08-12 | 14.03 | 14.78 | 14.03 | 14.65 | 1.3M |
| 2025-08-11 | 14.68 | 14.68 | 13.50 | 14.03 | 2.3M |
| 2025-08-08 | 15.00 | 15.00 | 14.41 | 14.67 | 1.5M |
| 2025-08-07 | 14.67 | 15.00 | 14.36 | 14.90 | 2.4M |
| 2025-08-06 | 14.54 | 14.68 | 14.46 | 14.62 | 1.1M |
| 2025-08-05 | 14.32 | 14.68 | 14.02 | 14.57 | 1.8M |
| 2025-08-04 | 13.79 | 14.35 | 13.79 | 14.18 | 0.6M |
| 2025-08-01 | 14.06 | 14.24 | 13.90 | 14.20 | 0.9M |
| 2025-07-31 | 14.06 | 14.58 | 13.86 | 14.04 | 1.7M |
| 2025-07-30 | 13.90 | 14.18 | 13.66 | 14.10 | 1.1M |
| 2025-07-29 | 13.80 | 14.14 | 13.34 | 13.90 | 1.1M |
| 2025-07-28 | 13.14 | 13.94 | 13.14 | 13.80 | 1.5M |
| 2025-07-25 | 13.48 | 13.50 | 13.20 | 13.36 | 0.7M |
| 2025-07-24 | 13.34 | 13.84 | 13.28 | 13.48 | 1.1M |
| 2025-07-23 | 13.50 | 13.58 | 13.12 | 13.34 | 1.4M |
| 2025-07-22 | 13.90 | 13.98 | 13.50 | 13.64 | 1.0M |
| 2025-07-21 | 13.60 | 13.90 | 13.22 | 13.80 | 1.7M |
| 2025-07-18 | 13.28 | 13.76 | 13.12 | 13.60 | 2.6M |
| 2025-07-17 | 13.12 | 13.20 | 12.62 | 13.16 | 2.5M |
| 2025-07-16 | 12.18 | 13.16 | 12.06 | 12.94 | 5.9M |
| 2025-07-15 | 11.20 | 12.10 | 11.20 | 12.04 | 3.8M |
| 2025-07-14 | 10.80 | 11.48 | 10.80 | 11.18 | 1.4M |
| 2025-07-11 | 10.80 | 10.90 | 10.72 | 10.86 | 1.2M |
| 2025-07-10 | 10.90 | 10.98 | 10.72 | 10.80 | 0.7M |
| 2025-07-09 | 10.96 | 10.96 | 10.76 | 10.86 | 0.5M |
| 2025-07-08 | 10.60 | 11.00 | 10.60 | 10.86 | 2.2M |
| 2025-07-07 | 10.32 | 10.66 | 10.24 | 10.66 | 0.5M |
| 2025-07-04 | 10.52 | 10.74 | 10.30 | 10.38 | 1.0M |
| 2025-07-03 | 10.24 | 10.80 | 10.10 | 10.74 | 2.8M |
| 2025-07-02 | 10.22 | 10.28 | 10.10 | 10.24 | 0.4M |
| 2025-06-30 | 10.20 | 10.46 | 10.16 | 10.30 | 0.6M |
| 2025-06-27 | 10.26 | 10.40 | 10.10 | 10.36 | 0.7M |
| 2025-06-26 | 10.02 | 10.28 | 9.95 | 10.26 | 0.7M |
| 2025-06-25 | 10.10 | 10.38 | 10.06 | 10.10 | 0.9M |
| 2025-06-24 | 10.00 | 10.18 | 9.96 | 10.14 | 0.6M |
| 2025-06-23 | 9.83 | 10.14 | 9.83 | 10.00 | 0.5M |
| 2025-06-20 | 10.00 | 10.20 | 9.75 | 10.02 | 1.6M |
| 2025-06-19 | 10.02 | 10.28 | 9.85 | 9.99 | 0.7M |
| 2025-06-18 | 9.93 | 10.20 | 9.87 | 10.18 | 0.8M |
| 2025-06-17 | 9.53 | 10.32 | 9.53 | 10.10 | 2.7M |
| 2025-06-16 | 9.39 | 9.83 | 9.38 | 9.82 | 1.0M |
| 2025-06-13 | 9.59 | 9.71 | 9.27 | 9.62 | 1.6M |
| 2025-06-12 | 9.61 | 9.76 | 9.51 | 9.62 | 0.7M |
| 2025-06-11 | 9.38 | 9.99 | 9.38 | 9.61 | 2.6M |
| 2025-06-10 | 9.24 | 9.45 | 9.13 | 9.23 | 0.8M |
| 2025-06-09 | 9.53 | 9.58 | 9.26 | 9.30 | 1.4M |
| 2025-06-06 | 9.28 | 9.55 | 9.10 | 9.50 | 1.9M |
| 2025-06-05 | 9.04 | 9.42 | 9.04 | 9.14 | 1.2M |
| 2025-06-04 | 9.08 | 9.18 | 8.86 | 9.03 | 1.7M |
| 2025-06-03 | 9.87 | 9.87 | 8.95 | 9.07 | 2.0M |
| 2025-06-02 | 9.25 | 9.47 | 9.02 | 9.40 | 0.4M |
| 2025-05-30 | 9.41 | 9.65 | 9.14 | 9.25 | 2.3M |
| 2025-05-29 | 9.72 | 9.98 | 9.55 | 9.55 | 5.5M |
| 2025-05-28 | 9.49 | 10.14 | 9.23 | 9.63 | 10.2M |
| 2025-05-27 | 9.20 | 9.64 | 8.87 | 9.27 | 7.0M |
| 2025-05-26 | 10.36 | 10.42 | 9.12 | 9.16 | 11.9M |
| 2025-05-23 | 8.40 | 11.80 | 8.22 | 10.30 | 43.1M |
| 2025-05-22 | 8.46 | 8.48 | 8.19 | 8.40 | 1.0M |
| 2025-05-21 | 8.98 | 8.98 | 8.33 | 8.40 | 1.4M |
| 2025-05-20 | 9.18 | 10.46 | 8.71 | 8.72 | 6.4M |
| 2025-05-19 | 8.40 | 8.70 | 8.20 | 8.60 | 1.0M |
| 2025-05-16 | 8.50 | 8.60 | 8.30 | 8.60 | 0.4M |
| 2025-05-15 | 8.40 | 8.60 | 8.40 | 8.50 | 0.6M |
| 2025-05-14 | 8.50 | 8.50 | 8.20 | 8.30 | 0.7M |
| 2025-05-13 | 8.40 | 8.50 | 8.30 | 8.50 | 0.6M |
| 2025-05-12 | 8.00 | 8.70 | 8.00 | 8.40 | 1.5M |
| 2025-05-09 | 8.00 | 8.10 | 7.90 | 8.10 | 0.5M |
| 2025-05-08 | 7.90 | 8.20 | 7.90 | 8.00 | 0.4M |
| 2025-05-07 | 8.40 | 8.70 | 7.80 | 7.90 | 2.5M |
| 2025-05-06 | 7.50 | 8.20 | 7.40 | 8.20 | 1.0M |
| 2025-05-02 | 7.50 | 7.60 | 7.40 | 7.60 | 0.0M |
| 2025-04-30 | 7.40 | 7.50 | 7.30 | 7.50 | 0.2M |
| 2025-04-29 | 7.60 | 7.60 | 7.30 | 7.30 | 0.3M |
| 2025-04-28 | 7.40 | 7.70 | 7.40 | 7.50 | 0.6M |
| 2025-04-25 | 7.20 | 7.50 | 7.10 | 7.40 | 0.7M |
| 2025-04-24 | 7.20 | 7.20 | 6.90 | 7.10 | 0.8M |
| 2025-04-23 | 7.20 | 7.30 | 7.10 | 7.30 | 0.3M |
| 2025-04-22 | 7.10 | 7.20 | 6.90 | 7.10 | 0.3M |
| 2025-04-17 | 7.00 | 7.10 | 6.90 | 7.10 | 0.5M |
| 2025-04-16 | 7.40 | 7.40 | 6.90 | 6.90 | 1.0M |
| 2025-04-15 | 7.50 | 7.60 | 7.10 | 7.30 | 0.4M |
| 2025-04-14 | 8.10 | 8.10 | 7.40 | 7.40 | 1.1M |
| 2025-04-11 | 7.60 | 7.70 | 7.30 | 7.40 | 0.9M |
| 2025-04-10 | 7.70 | 8.20 | 7.50 | 7.60 | 1.0M |
| 2025-04-09 | 7.50 | 7.50 | 6.80 | 7.20 | 0.6M |
| 2025-04-08 | 7.10 | 7.40 | 6.80 | 7.30 | 0.6M |
| 2025-04-07 | 8.70 | 8.70 | 6.80 | 6.80 | 1.7M |
| 2025-04-03 | 9.00 | 9.10 | 8.80 | 8.90 | 0.4M |
| 2025-04-02 | 9.00 | 9.10 | 8.90 | 9.00 | 0.1M |
| 2025-04-01 | 8.90 | 9.00 | 8.80 | 9.00 | 0.1M |
| 2025-03-31 | 8.90 | 9.00 | 8.70 | 9.00 | 0.5M |
| 2025-03-28 | 9.20 | 9.20 | 8.90 | 8.90 | 0.4M |
| 2025-03-27 | 9.20 | 9.20 | 9.00 | 9.20 | 0.2M |
| 2025-03-26 | 9.10 | 9.20 | 9.00 | 9.20 | 0.2M |
| 2025-03-25 | 9.30 | 9.30 | 9.00 | 9.00 | 0.6M |
| 2025-03-24 | 9.60 | 9.60 | 9.20 | 9.30 | 0.4M |
| 2025-03-21 | 9.50 | 9.60 | 9.20 | 9.60 | 0.9M |
| 2025-03-20 | 9.60 | 9.60 | 9.30 | 9.50 | 0.2M |
| 2025-03-19 | 9.60 | 9.70 | 9.40 | 9.60 | 0.7M |
| 2025-03-18 | 9.40 | 9.60 | 9.30 | 9.60 | 0.4M |
| 2025-03-17 | 9.10 | 9.60 | 9.10 | 9.40 | 1.2M |
| 2025-03-14 | 9.10 | 9.30 | 9.00 | 9.10 | 0.4M |
| 2025-03-13 | 9.30 | 9.30 | 8.90 | 9.10 | 0.9M |
| 2025-03-12 | 9.50 | 9.60 | 9.30 | 9.30 | 0.2M |
| 2025-03-11 | 9.40 | 9.50 | 9.20 | 9.50 | 0.4M |
| 2025-03-10 | 9.30 | 9.70 | 9.30 | 9.40 | 1.1M |
| 2025-03-07 | 9.30 | 9.50 | 9.20 | 9.30 | 0.5M |
| 2025-03-06 | 9.30 | 9.40 | 9.20 | 9.30 | 0.4M |
| 2025-03-05 | 9.10 | 9.40 | 9.00 | 9.20 | 0.4M |
| 2025-03-04 | 9.10 | 9.20 | 8.90 | 9.10 | 0.2M |
| 2025-03-03 | 9.10 | 9.20 | 9.00 | 9.10 | 0.3M |
| 2025-02-28 | 9.40 | 9.40 | 8.80 | 8.90 | 0.6M |
| 2025-02-27 | 9.50 | 9.60 | 9.20 | 9.40 | 0.3M |
| 2025-02-26 | 9.50 | 9.50 | 9.30 | 9.50 | 0.3M |
| 2025-02-25 | 9.50 | 9.60 | 9.30 | 9.50 | 0.4M |
| 2025-02-24 | 9.50 | 9.70 | 9.40 | 9.60 | 0.8M |
| 2025-02-21 | 9.40 | 9.50 | 9.20 | 9.50 | 0.4M |
| 2025-02-20 | 9.40 | 9.50 | 9.30 | 9.40 | 0.3M |
| 2025-02-19 | 9.20 | 9.70 | 9.20 | 9.40 | 1.2M |
| 2025-02-18 | 9.20 | 9.30 | 9.10 | 9.20 | 0.4M |
| 2025-02-17 | 8.90 | 9.20 | 8.80 | 9.20 | 0.7M |
| 2025-02-14 | 8.80 | 8.90 | 8.70 | 8.90 | 0.3M |
| 2025-02-13 | 9.00 | 9.00 | 8.60 | 8.70 | 0.4M |
| 2025-02-12 | 8.60 | 9.00 | 8.60 | 8.90 | 0.8M |
| 2025-02-11 | 8.70 | 8.70 | 8.40 | 8.60 | 0.2M |
| 2025-02-10 | 8.70 | 8.70 | 8.60 | 8.70 | 0.1M |
| 2025-02-07 | 8.70 | 8.80 | 8.50 | 8.70 | 0.5M |
| 2025-02-06 | 8.40 | 8.70 | 8.40 | 8.70 | 0.3M |
| 2025-02-05 | 8.40 | 8.70 | 8.10 | 8.50 | 0.6M |
| 2025-02-04 | 8.20 | 8.40 | 8.10 | 8.40 | 0.2M |
| 2025-02-03 | 7.90 | 8.20 | 7.80 | 8.20 | 0.1M |
| 2025-01-28 | 8.10 | 8.10 | 8.00 | 8.00 | 0.0M |
| 2025-01-27 | 8.40 | 8.40 | 8.00 | 8.10 | 0.2M |
| 2025-01-24 | 8.00 | 8.30 | 8.00 | 8.30 | 0.2M |
| 2025-01-23 | 8.30 | 8.30 | 7.80 | 7.90 | 0.4M |
| 2025-01-22 | 8.10 | 8.30 | 8.00 | 8.30 | 0.4M |
| 2025-01-21 | 8.10 | 9.10 | 8.00 | 8.10 | 1.4M |
| 2025-01-20 | 8.20 | 8.40 | 7.90 | 8.00 | 0.4M |
| 2025-01-17 | 8.20 | 8.20 | 8.00 | 8.10 | 0.1M |
| 2025-01-16 | 8.10 | 8.30 | 8.00 | 8.10 | 0.1M |
| 2025-01-15 | 8.20 | 8.20 | 8.00 | 8.00 | 0.1M |
| 2025-01-14 | 8.20 | 8.20 | 7.90 | 8.10 | 0.1M |
| 2025-01-13 | 8.10 | 8.10 | 7.80 | 7.90 | 0.3M |
| 2025-01-10 | 8.40 | 8.40 | 8.00 | 8.10 | 0.1M |
| 2025-01-09 | 8.30 | 8.40 | 8.20 | 8.30 | 0.1M |
| 2025-01-08 | 8.50 | 8.50 | 7.90 | 8.20 | 0.6M |
| 2025-01-07 | 8.30 | 8.40 | 8.10 | 8.40 | 0.4M |
| 2025-01-06 | 8.40 | 8.50 | 8.10 | 8.20 | 0.4M |
| 2025-01-03 | 8.60 | 8.70 | 8.20 | 8.20 | 0.7M |
| 2025-01-02 | 9.20 | 9.20 | 8.50 | 8.60 | 0.8M |