21.98
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 22.91 | 23.25 | 22.91 | 23.19 | 6,210.2K |
| 09:35 | 23.18 | 23.18 | 23.00 | 23.01 | 2,549.8K |
| 09:40 | 23.03 | 23.14 | 23.00 | 23.03 | 2,899.1K |
| 09:45 | 23.02 | 23.15 | 22.95 | 23.00 | 3,402.3K |
| 09:50 | 22.98 | 22.99 | 22.79 | 22.79 | 3,181.7K |
| 09:55 | 22.80 | 22.91 | 22.75 | 22.80 | 2,676.2K |
| 10:00 | 22.81 | 22.91 | 22.78 | 22.81 | 1,364.1K |
| 10:05 | 22.79 | 22.82 | 22.71 | 22.82 | 1,872.4K |
| 10:10 | 22.82 | 22.82 | 22.61 | 22.66 | 1,894.4K |
| 10:15 | 22.65 | 22.65 | 22.54 | 22.59 | 2,231.2K |
| 10:20 | 22.58 | 22.60 | 22.51 | 22.59 | 1,940.5K |
| 10:25 | 22.60 | 22.61 | 22.51 | 22.53 | 1,280.1K |
| 10:30 | 22.53 | 22.60 | 22.53 | 22.57 | 1,297.1K |
| 10:35 | 22.57 | 22.57 | 22.42 | 22.46 | 2,131.0K |
| 10:40 | 22.47 | 22.52 | 22.40 | 22.52 | 1,688.6K |
| 10:45 | 22.52 | 22.53 | 22.48 | 22.51 | 971.6K |
| 10:50 | 22.53 | 22.60 | 22.51 | 22.56 | 822.2K |
| 10:55 | 22.57 | 22.64 | 22.54 | 22.60 | 488.1K |
| 11:00 | 22.60 | 22.65 | 22.59 | 22.63 | 401.7K |
| 11:05 | 22.63 | 22.63 | 22.51 | 22.51 | 438.6K |
| 11:10 | 22.52 | 22.52 | 22.46 | 22.50 | 771.3K |
| 11:15 | 22.50 | 22.51 | 22.42 | 22.42 | 853.1K |
| 11:20 | 22.42 | 22.46 | 22.38 | 22.40 | 1,253.8K |
| 11:25 | 22.38 | 22.42 | 22.37 | 22.39 | 769.4K |
| 11:30 | 22.37 | 22.37 | 22.37 | 22.37 | 3.1K |
| 13:00 | 22.37 | 22.37 | 22.32 | 22.33 | 1,229.9K |
| 13:05 | 22.33 | 22.36 | 22.32 | 22.34 | 676.3K |
| 13:10 | 22.33 | 22.39 | 22.33 | 22.39 | 534.5K |
| 13:15 | 22.39 | 22.43 | 22.38 | 22.39 | 532.5K |
| 13:20 | 22.39 | 22.42 | 22.37 | 22.40 | 627.2K |
| 13:25 | 22.40 | 22.40 | 22.33 | 22.34 | 552.6K |
| 13:30 | 22.34 | 22.35 | 22.28 | 22.30 | 1,210.8K |
| 13:35 | 22.30 | 22.33 | 22.25 | 22.28 | 1,161.2K |
| 13:40 | 22.28 | 22.30 | 22.25 | 22.28 | 773.6K |
| 13:45 | 22.29 | 22.34 | 22.25 | 22.33 | 791.5K |
| 13:50 | 22.32 | 22.34 | 22.22 | 22.22 | 1,129.6K |
| 13:55 | 22.22 | 22.24 | 22.14 | 22.15 | 1,971.6K |
| 14:00 | 22.13 | 22.20 | 22.13 | 22.18 | 1,235.0K |
| 14:05 | 22.19 | 22.19 | 22.13 | 22.14 | 1,131.5K |
| 14:10 | 22.15 | 22.15 | 22.06 | 22.07 | 1,512.2K |
| 14:15 | 22.07 | 22.12 | 22.06 | 22.11 | 1,218.9K |
| 14:20 | 22.10 | 22.17 | 22.08 | 22.10 | 1,138.9K |
| 14:25 | 22.11 | 22.14 | 22.05 | 22.11 | 1,575.0K |
| 14:30 | 22.11 | 22.17 | 22.05 | 22.07 | 1,122.2K |
| 14:35 | 22.06 | 22.10 | 22.02 | 22.06 | 1,036.2K |
| 14:40 | 22.08 | 22.15 | 22.05 | 22.13 | 901.1K |
| 14:45 | 22.14 | 22.19 | 22.09 | 22.11 | 1,316.4K |
| 14:50 | 22.10 | 22.11 | 22.01 | 22.01 | 2,060.9K |
| 14:55 | 22.01 | 22.01 | 21.99 | 21.99 | 1,401.1K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 22.86 | 23.27 | 21.98 | 21.98 | 70.8M |
| 2025-09-25 | 23.36 | 23.85 | 23.25 | 23.27 | 96.4M |
| 2025-09-24 | 22.70 | 23.30 | 22.39 | 23.24 | 77.7M |
| 2025-09-23 | 23.33 | 23.48 | 22.22 | 23.02 | 77.7M |
| 2025-09-22 | 22.80 | 23.29 | 22.71 | 23.17 | 78.8M |
| 2025-09-19 | 22.50 | 22.90 | 22.21 | 22.26 | 58.4M |
| 2025-09-18 | 23.44 | 23.75 | 22.38 | 22.68 | 109.2M |
| 2025-09-17 | 22.69 | 23.65 | 22.32 | 23.14 | 87.9M |
| 2025-09-16 | 22.31 | 22.75 | 22.17 | 22.68 | 52.1M |
| 2025-09-15 | 22.10 | 23.04 | 21.71 | 22.55 | 79.1M |
| 2025-09-12 | 22.50 | 23.38 | 22.31 | 22.45 | 106.4M |
| 2025-09-11 | 21.15 | 22.16 | 20.70 | 21.91 | 85.9M |
| 2025-09-10 | 20.46 | 20.90 | 20.31 | 20.73 | 45.3M |
| 2025-09-09 | 20.99 | 20.99 | 20.11 | 20.25 | 43.6M |
| 2025-09-08 | 20.89 | 21.11 | 20.46 | 20.99 | 51.9M |
| 2025-09-05 | 20.32 | 20.92 | 20.10 | 20.84 | 49.1M |
| 2025-09-04 | 21.42 | 21.58 | 19.95 | 20.30 | 66.5M |
| 2025-09-03 | 22.02 | 22.22 | 21.35 | 21.41 | 53.0M |
| 2025-09-02 | 23.64 | 23.65 | 21.82 | 22.02 | 107.8M |
| 2025-09-01 | 24.44 | 24.88 | 23.45 | 23.57 | 111.4M |
| 2025-08-29 | 24.82 | 24.98 | 23.31 | 23.51 | 93.8M |
| 2025-08-28 | 23.90 | 24.44 | 23.23 | 24.38 | 116.2M |
| 2025-08-27 | 23.86 | 25.22 | 23.42 | 24.01 | 156.9M |
| 2025-08-26 | 23.21 | 24.25 | 23.10 | 23.86 | 102.1M |
| 2025-08-25 | 23.59 | 24.75 | 23.21 | 23.51 | 140.5M |
| 2025-08-22 | 22.06 | 23.07 | 22.06 | 22.80 | 92.8M |
| 2025-08-21 | 22.34 | 22.66 | 21.82 | 22.05 | 56.1M |
| 2025-08-20 | 21.85 | 22.28 | 21.48 | 22.26 | 64.2M |
| 2025-08-19 | 22.25 | 22.40 | 21.83 | 22.00 | 67.4M |
| 2025-08-18 | 21.70 | 22.70 | 21.51 | 22.22 | 110.3M |
| 2025-08-15 | 20.95 | 21.45 | 20.82 | 21.35 | 64.7M |
| 2025-08-14 | 21.00 | 21.77 | 20.70 | 21.10 | 75.5M |
| 2025-08-13 | 20.65 | 21.44 | 20.41 | 21.13 | 78.8M |
| 2025-08-12 | 20.54 | 20.85 | 20.43 | 20.71 | 49.1M |
| 2025-08-11 | 19.92 | 20.57 | 19.88 | 20.42 | 40.2M |
| 2025-08-08 | 20.18 | 20.25 | 19.83 | 19.92 | 40.6M |
| 2025-08-07 | 20.68 | 20.76 | 20.28 | 20.37 | 35.9M |
| 2025-08-06 | 20.47 | 20.68 | 20.30 | 20.68 | 39.9M |
| 2025-08-05 | 20.65 | 20.70 | 20.25 | 20.50 | 36.2M |
| 2025-08-04 | 20.22 | 20.75 | 20.10 | 20.71 | 25.8M |
| 2025-08-01 | 20.92 | 21.11 | 20.03 | 20.46 | 46.9M |
| 2025-07-31 | 20.71 | 21.38 | 20.69 | 20.92 | 53.6M |
| 2025-07-30 | 21.04 | 21.20 | 20.49 | 20.69 | 44.6M |
| 2025-07-29 | 21.20 | 21.55 | 20.78 | 21.23 | 43.0M |
| 2025-07-28 | 21.99 | 21.99 | 21.14 | 21.30 | 50.9M |
| 2025-07-25 | 21.72 | 21.90 | 21.44 | 21.85 | 41.9M |
| 2025-07-24 | 21.63 | 21.92 | 21.51 | 21.70 | 33.1M |
| 2025-07-23 | 21.30 | 21.95 | 21.25 | 21.64 | 45.7M |
| 2025-07-22 | 21.71 | 21.94 | 21.32 | 21.57 | 45.9M |
| 2025-07-21 | 22.19 | 22.28 | 21.76 | 21.91 | 50.5M |
| 2025-07-18 | 22.70 | 23.18 | 22.36 | 22.40 | 60.9M |
| 2025-07-17 | 22.23 | 22.85 | 22.01 | 22.61 | 55.3M |
| 2025-07-16 | 22.67 | 23.18 | 22.43 | 22.50 | 80.7M |
| 2025-07-15 | 21.48 | 23.40 | 21.48 | 22.67 | 151.9M |
| 2025-07-14 | 20.98 | 21.48 | 20.78 | 21.18 | 82.0M |
| 2025-07-11 | 20.20 | 20.65 | 19.90 | 20.49 | 49.6M |
| 2025-07-10 | 20.74 | 20.85 | 20.17 | 20.28 | 48.6M |
| 2025-07-09 | 21.06 | 21.20 | 20.58 | 20.88 | 58.6M |
| 2025-07-08 | 20.69 | 21.29 | 20.42 | 21.28 | 58.7M |
| 2025-07-07 | 20.32 | 21.24 | 20.30 | 20.71 | 61.2M |
| 2025-07-04 | 20.29 | 22.05 | 20.28 | 20.70 | 104.9M |
| 2025-07-03 | 19.67 | 20.30 | 19.66 | 20.19 | 41.9M |
| 2025-07-02 | 20.15 | 20.24 | 19.41 | 19.60 | 36.9M |
| 2025-07-01 | 20.94 | 20.98 | 20.18 | 20.27 | 37.5M |
| 2025-06-30 | 20.51 | 21.43 | 20.36 | 20.93 | 56.8M |
| 2025-06-27 | 19.94 | 20.74 | 19.74 | 20.45 | 56.9M |
| 2025-06-26 | 20.18 | 20.46 | 19.89 | 20.02 | 52.5M |
| 2025-06-25 | 19.29 | 20.50 | 19.28 | 20.19 | 80.7M |
| 2025-06-24 | 18.68 | 19.44 | 18.67 | 19.30 | 44.9M |
| 2025-06-23 | 18.14 | 18.62 | 18.14 | 18.58 | 26.2M |
| 2025-06-20 | 18.76 | 19.03 | 18.33 | 18.36 | 35.8M |
| 2025-06-19 | 19.18 | 19.47 | 18.64 | 18.74 | 40.7M |
| 2025-06-18 | 19.22 | 19.44 | 18.84 | 19.13 | 42.6M |
| 2025-06-17 | 19.58 | 19.60 | 19.18 | 19.30 | 26.6M |
| 2025-06-16 | 19.10 | 19.78 | 19.03 | 19.51 | 32.2M |
| 2025-06-13 | 20.05 | 20.11 | 19.31 | 19.38 | 47.8M |
| 2025-06-12 | 20.33 | 20.58 | 20.07 | 20.21 | 29.9M |
| 2025-06-11 | 20.56 | 20.69 | 20.26 | 20.33 | 31.0M |
| 2025-06-10 | 21.21 | 21.30 | 20.15 | 20.47 | 48.6M |
| 2025-06-09 | 21.20 | 21.49 | 21.06 | 21.18 | 45.7M |
| 2025-06-06 | 21.17 | 21.86 | 20.85 | 21.29 | 59.3M |
| 2025-06-05 | 20.23 | 21.35 | 20.03 | 21.25 | 79.5M |
| 2025-06-04 | 19.87 | 20.48 | 19.75 | 20.20 | 35.9M |
| 2025-06-03 | 19.60 | 20.05 | 19.51 | 19.79 | 24.1M |
| 2025-05-30 | 20.37 | 20.46 | 19.78 | 19.89 | 38.9M |
| 2025-05-29 | 20.31 | 20.67 | 20.10 | 20.54 | 41.3M |
| 2025-05-28 | 20.38 | 20.65 | 20.00 | 20.27 | 37.0M |
| 2025-05-27 | 20.27 | 20.67 | 20.13 | 20.25 | 35.2M |
| 2025-05-26 | 19.80 | 20.63 | 19.60 | 20.45 | 51.8M |
| 2025-05-23 | 20.32 | 20.45 | 19.69 | 19.76 | 45.8M |
| 2025-05-22 | 20.90 | 21.10 | 20.26 | 20.30 | 44.2M |
| 2025-05-21 | 21.06 | 21.09 | 20.66 | 20.78 | 36.6M |
| 2025-05-20 | 21.15 | 21.34 | 20.77 | 21.17 | 37.1M |
| 2025-05-19 | 21.64 | 21.72 | 20.86 | 21.14 | 48.3M |
| 2025-05-16 | 21.55 | 21.97 | 21.44 | 21.60 | 49.6M |
| 2025-05-15 | 23.60 | 23.60 | 22.06 | 22.07 | 87.7M |
| 2025-05-14 | 23.85 | 24.62 | 23.30 | 23.97 | 88.5M |
| 2025-05-13 | 24.36 | 24.80 | 23.47 | 23.60 | 63.8M |
| 2025-05-12 | 23.56 | 23.84 | 23.34 | 23.76 | 43.0M |
| 2025-05-09 | 24.00 | 24.12 | 23.12 | 23.24 | 54.4M |
| 2025-05-08 | 24.05 | 24.58 | 23.75 | 24.14 | 55.5M |
| 2025-05-07 | 25.23 | 25.34 | 24.00 | 24.34 | 82.1M |
| 2025-05-06 | 23.85 | 25.27 | 23.80 | 24.98 | 93.2M |
| 2025-04-30 | 23.01 | 23.86 | 22.63 | 23.50 | 75.1M |
| 2025-04-29 | 22.39 | 23.49 | 22.10 | 22.89 | 95.2M |
| 2025-04-28 | 21.90 | 23.10 | 21.62 | 22.37 | 93.9M |
| 2025-04-25 | 21.30 | 21.88 | 21.15 | 21.45 | 54.8M |
| 2025-04-24 | 22.19 | 22.19 | 21.09 | 21.27 | 63.1M |
| 2025-04-23 | 21.51 | 22.37 | 21.25 | 22.16 | 78.0M |
| 2025-04-22 | 22.04 | 22.04 | 21.18 | 21.23 | 50.7M |
| 2025-04-21 | 21.00 | 22.10 | 20.73 | 22.00 | 72.3M |
| 2025-04-18 | 20.80 | 21.85 | 20.77 | 20.82 | 46.1M |
| 2025-04-17 | 20.56 | 21.10 | 20.50 | 20.79 | 50.1M |
| 2025-04-16 | 21.52 | 21.57 | 20.39 | 20.66 | 64.6M |
| 2025-04-15 | 22.10 | 22.30 | 21.46 | 21.77 | 43.9M |
| 2025-04-14 | 22.59 | 22.78 | 21.91 | 22.06 | 68.5M |
| 2025-04-11 | 21.85 | 22.99 | 21.70 | 22.35 | 78.2M |
| 2025-04-10 | 22.00 | 22.88 | 21.68 | 22.25 | 104.2M |
| 2025-04-09 | 19.35 | 21.47 | 17.46 | 21.01 | 104.4M |
| 2025-04-08 | 20.80 | 21.47 | 19.30 | 20.18 | 89.9M |
| 2025-04-07 | 21.54 | 22.73 | 19.21 | 20.12 | 103.3M |
| 2025-04-03 | 23.23 | 24.50 | 23.23 | 23.93 | 69.0M |
| 2025-04-02 | 23.77 | 24.68 | 23.76 | 23.81 | 69.7M |
| 2025-04-01 | 23.94 | 24.22 | 23.54 | 23.60 | 68.8M |
| 2025-03-31 | 22.34 | 24.32 | 22.24 | 24.26 | 108.0M |
| 2025-03-28 | 23.70 | 24.38 | 23.08 | 23.12 | 115.5M |
| 2025-03-27 | 22.85 | 23.13 | 22.32 | 22.36 | 57.2M |
| 2025-03-26 | 22.22 | 23.20 | 22.22 | 22.86 | 66.9M |
| 2025-03-25 | 23.78 | 23.95 | 22.09 | 22.26 | 90.9M |
| 2025-03-24 | 23.85 | 24.22 | 22.73 | 23.99 | 101.8M |
| 2025-03-21 | 24.51 | 25.33 | 24.10 | 24.28 | 96.2M |
| 2025-03-20 | 25.50 | 26.15 | 24.74 | 24.88 | 115.2M |
| 2025-03-19 | 26.23 | 27.98 | 26.02 | 26.21 | 112.4M |
| 2025-03-18 | 27.20 | 28.38 | 26.40 | 27.01 | 133.9M |
| 2025-03-17 | 26.88 | 27.50 | 26.39 | 26.79 | 110.2M |
| 2025-03-14 | 24.80 | 27.96 | 24.52 | 27.60 | 184.9M |
| 2025-03-13 | 25.65 | 26.20 | 23.85 | 25.50 | 177.2M |
| 2025-03-12 | 26.07 | 28.88 | 25.54 | 26.00 | 214.4M |
| 2025-03-11 | 24.40 | 26.23 | 24.40 | 26.07 | 155.8M |
| 2025-03-10 | 24.68 | 25.53 | 23.94 | 24.36 | 126.4M |
| 2025-03-07 | 24.00 | 26.87 | 24.00 | 25.50 | 226.8M |
| 2025-03-06 | 23.19 | 26.18 | 22.66 | 24.98 | 230.7M |
| 2025-03-05 | 22.25 | 22.80 | 21.64 | 22.55 | 142.0M |
| 2025-03-04 | 20.41 | 21.91 | 20.41 | 21.65 | 111.6M |
| 2025-03-03 | 22.61 | 22.70 | 20.72 | 21.07 | 143.7M |
| 2025-02-28 | 23.80 | 24.30 | 21.80 | 22.38 | 190.5M |
| 2025-02-27 | 22.41 | 26.03 | 21.76 | 24.88 | 252.8M |
| 2025-02-26 | 22.80 | 24.93 | 22.12 | 22.41 | 225.8M |
| 2025-02-25 | 21.00 | 24.48 | 20.90 | 23.10 | 229.9M |
| 2025-02-24 | 22.20 | 23.00 | 21.50 | 22.20 | 264.3M |
| 2025-02-21 | 22.77 | 23.90 | 21.00 | 23.90 | 363.4M |
| 2025-02-20 | 16.73 | 19.92 | 16.60 | 19.92 | 175.7M |
| 2025-02-19 | 15.90 | 16.71 | 15.70 | 16.60 | 118.7M |
| 2025-02-18 | 16.74 | 17.00 | 15.71 | 15.78 | 162.1M |
| 2025-02-17 | 17.60 | 18.69 | 17.14 | 17.43 | 210.1M |
| 2025-02-14 | 15.90 | 17.25 | 15.51 | 16.74 | 222.7M |
| 2025-02-13 | 15.59 | 16.24 | 15.16 | 15.76 | 178.6M |
| 2025-02-12 | 15.37 | 15.88 | 15.32 | 15.48 | 124.2M |
| 2025-02-11 | 15.49 | 15.49 | 14.99 | 15.07 | 131.1M |
| 2025-02-10 | 15.17 | 15.99 | 15.00 | 15.63 | 163.1M |
| 2025-02-07 | 14.60 | 15.25 | 14.50 | 14.81 | 139.0M |
| 2025-02-06 | 14.30 | 14.66 | 14.04 | 14.55 | 103.3M |
| 2025-02-05 | 13.66 | 14.73 | 13.60 | 14.33 | 125.6M |
| 2025-01-27 | 14.07 | 14.10 | 13.12 | 13.13 | 71.9M |
| 2025-01-24 | 13.17 | 14.04 | 13.17 | 13.89 | 89.7M |
| 2025-01-23 | 13.45 | 14.12 | 13.15 | 13.17 | 85.2M |
| 2025-01-22 | 13.01 | 13.42 | 13.00 | 13.24 | 63.3M |
| 2025-01-21 | 13.10 | 13.30 | 12.80 | 13.21 | 69.5M |
| 2025-01-20 | 12.67 | 13.48 | 12.62 | 13.00 | 85.4M |
| 2025-01-17 | 12.64 | 12.65 | 12.33 | 12.50 | 41.6M |
| 2025-01-16 | 12.66 | 12.97 | 12.46 | 12.61 | 63.0M |
| 2025-01-15 | 12.52 | 12.68 | 12.36 | 12.45 | 42.8M |
| 2025-01-14 | 12.01 | 12.61 | 11.84 | 12.59 | 61.6M |
| 2025-01-13 | 11.58 | 11.97 | 11.41 | 11.91 | 38.5M |
| 2025-01-10 | 12.53 | 12.68 | 11.80 | 11.81 | 58.0M |
| 2025-01-09 | 12.30 | 12.95 | 12.28 | 12.54 | 66.2M |
| 2025-01-08 | 12.31 | 12.61 | 11.87 | 12.46 | 71.6M |
| 2025-01-07 | 12.09 | 12.70 | 12.07 | 12.55 | 60.9M |
| 2025-01-06 | 12.36 | 12.58 | 11.95 | 12.07 | 52.3M |
| 2025-01-03 | 13.52 | 13.60 | 12.22 | 12.28 | 95.0M |
| 2025-01-02 | 14.26 | 14.45 | 13.32 | 13.56 | 103.8M |