4.22
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 4.33 | 4.33 | 4.29 | 4.29 | 1,849.9K |
| 09:35 | 4.29 | 4.30 | 4.28 | 4.28 | 2,111.3K |
| 09:40 | 4.28 | 4.29 | 4.27 | 4.27 | 2,268.5K |
| 09:45 | 4.27 | 4.30 | 4.27 | 4.29 | 1,491.7K |
| 09:50 | 4.28 | 4.29 | 4.28 | 4.29 | 446.7K |
| 09:55 | 4.28 | 4.29 | 4.28 | 4.28 | 915.2K |
| 10:00 | 4.28 | 4.29 | 4.26 | 4.26 | 2,034.5K |
| 10:05 | 4.27 | 4.28 | 4.25 | 4.25 | 2,477.2K |
| 10:10 | 4.25 | 4.25 | 4.23 | 4.24 | 2,934.6K |
| 10:15 | 4.24 | 4.25 | 4.23 | 4.25 | 912.0K |
| 10:20 | 4.25 | 4.25 | 4.23 | 4.24 | 765.4K |
| 10:25 | 4.25 | 4.25 | 4.22 | 4.23 | 1,309.7K |
| 10:30 | 4.22 | 4.23 | 4.22 | 4.23 | 855.8K |
| 10:35 | 4.23 | 4.25 | 4.23 | 4.24 | 511.1K |
| 10:40 | 4.24 | 4.25 | 4.23 | 4.25 | 317.1K |
| 10:45 | 4.25 | 4.25 | 4.24 | 4.25 | 249.7K |
| 10:50 | 4.25 | 4.25 | 4.23 | 4.23 | 847.4K |
| 10:55 | 4.23 | 4.25 | 4.23 | 4.24 | 320.6K |
| 11:00 | 4.25 | 4.25 | 4.24 | 4.25 | 152.5K |
| 11:05 | 4.25 | 4.25 | 4.24 | 4.24 | 237.6K |
| 11:10 | 4.25 | 4.25 | 4.23 | 4.24 | 617.1K |
| 11:15 | 4.24 | 4.25 | 4.23 | 4.24 | 391.4K |
| 11:20 | 4.23 | 4.25 | 4.23 | 4.24 | 889.7K |
| 11:25 | 4.24 | 4.24 | 4.23 | 4.23 | 329.1K |
| 13:00 | 4.23 | 4.24 | 4.23 | 4.24 | 617.6K |
| 13:05 | 4.24 | 4.24 | 4.22 | 4.24 | 650.1K |
| 13:10 | 4.23 | 4.24 | 4.23 | 4.23 | 112.0K |
| 13:15 | 4.24 | 4.25 | 4.23 | 4.24 | 333.7K |
| 13:20 | 4.24 | 4.24 | 4.23 | 4.24 | 292.6K |
| 13:25 | 4.24 | 4.25 | 4.23 | 4.24 | 460.0K |
| 13:30 | 4.24 | 4.25 | 4.24 | 4.25 | 283.5K |
| 13:35 | 4.24 | 4.25 | 4.24 | 4.24 | 231.2K |
| 13:40 | 4.24 | 4.25 | 4.23 | 4.23 | 147.5K |
| 13:45 | 4.24 | 4.24 | 4.23 | 4.24 | 346.2K |
| 13:50 | 4.24 | 4.24 | 4.23 | 4.24 | 233.1K |
| 13:55 | 4.24 | 4.25 | 4.23 | 4.24 | 430.0K |
| 14:00 | 4.24 | 4.25 | 4.23 | 4.24 | 277.3K |
| 14:05 | 4.24 | 4.25 | 4.23 | 4.24 | 232.4K |
| 14:10 | 4.24 | 4.24 | 4.23 | 4.24 | 205.4K |
| 14:15 | 4.24 | 4.25 | 4.23 | 4.24 | 481.0K |
| 14:20 | 4.25 | 4.25 | 4.24 | 4.24 | 114.3K |
| 14:25 | 4.24 | 4.26 | 4.24 | 4.25 | 798.9K |
| 14:30 | 4.26 | 4.26 | 4.25 | 4.26 | 155.4K |
| 14:35 | 4.26 | 4.26 | 4.25 | 4.25 | 212.0K |
| 14:40 | 4.25 | 4.26 | 4.25 | 4.26 | 176.7K |
| 14:45 | 4.25 | 4.26 | 4.25 | 4.26 | 764.3K |
| 14:50 | 4.25 | 4.26 | 4.25 | 4.26 | 549.9K |
| 14:55 | 4.25 | 4.26 | 4.25 | 4.26 | 331.3K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 4.23 | 4.24 | 4.21 | 4.22 | 13.9M |
| 2025-09-25 | 4.26 | 4.27 | 4.22 | 4.22 | 22.3M |
| 2025-09-24 | 4.24 | 4.28 | 4.23 | 4.27 | 19.3M |
| 2025-09-23 | 4.33 | 4.33 | 4.22 | 4.25 | 33.9M |
| 2025-09-22 | 4.37 | 4.38 | 4.31 | 4.34 | 28.1M |
| 2025-09-19 | 4.37 | 4.40 | 4.33 | 4.37 | 36.0M |
| 2025-09-18 | 4.46 | 4.48 | 4.37 | 4.37 | 68.6M |
| 2025-09-17 | 4.45 | 4.53 | 4.42 | 4.47 | 78.9M |
| 2025-09-16 | 4.46 | 4.70 | 4.46 | 4.52 | 163.8M |
| 2025-09-15 | 4.32 | 4.33 | 4.28 | 4.29 | 17.3M |
| 2025-09-12 | 4.31 | 4.34 | 4.30 | 4.32 | 19.0M |
| 2025-09-11 | 4.32 | 4.33 | 4.29 | 4.32 | 27.6M |
| 2025-09-10 | 4.28 | 4.38 | 4.25 | 4.35 | 51.6M |
| 2025-09-09 | 4.27 | 4.31 | 4.26 | 4.29 | 22.3M |
| 2025-09-08 | 4.25 | 4.28 | 4.24 | 4.26 | 14.3M |
| 2025-09-05 | 4.25 | 4.27 | 4.21 | 4.26 | 15.7M |
| 2025-09-04 | 4.21 | 4.28 | 4.20 | 4.26 | 20.8M |
| 2025-09-03 | 4.27 | 4.27 | 4.21 | 4.22 | 15.6M |
| 2025-09-02 | 4.27 | 4.28 | 4.24 | 4.27 | 17.0M |
| 2025-09-01 | 4.29 | 4.29 | 4.26 | 4.28 | 17.2M |
| 2025-08-29 | 4.30 | 4.31 | 4.27 | 4.28 | 22.7M |
| 2025-08-28 | 4.28 | 4.31 | 4.26 | 4.30 | 30.3M |
| 2025-08-27 | 4.37 | 4.38 | 4.28 | 4.28 | 42.1M |
| 2025-08-26 | 4.37 | 4.39 | 4.35 | 4.37 | 34.6M |
| 2025-08-25 | 4.34 | 4.46 | 4.33 | 4.39 | 63.1M |
| 2025-08-22 | 4.33 | 4.34 | 4.30 | 4.33 | 26.0M |
| 2025-08-21 | 4.31 | 4.34 | 4.30 | 4.33 | 25.4M |
| 2025-08-20 | 4.29 | 4.31 | 4.28 | 4.31 | 18.7M |
| 2025-08-19 | 4.29 | 4.30 | 4.28 | 4.29 | 15.3M |
| 2025-08-18 | 4.29 | 4.31 | 4.28 | 4.30 | 23.4M |
| 2025-08-15 | 4.26 | 4.29 | 4.26 | 4.29 | 17.9M |
| 2025-08-14 | 4.30 | 4.31 | 4.26 | 4.27 | 19.9M |
| 2025-08-13 | 4.32 | 4.32 | 4.29 | 4.30 | 19.6M |
| 2025-08-12 | 4.32 | 4.33 | 4.30 | 4.31 | 16.6M |
| 2025-08-11 | 4.34 | 4.35 | 4.31 | 4.32 | 22.0M |
| 2025-08-08 | 4.35 | 4.36 | 4.32 | 4.33 | 27.0M |
| 2025-08-07 | 4.34 | 4.45 | 4.33 | 4.39 | 39.3M |
| 2025-08-06 | 4.34 | 4.34 | 4.31 | 4.33 | 14.2M |
| 2025-08-05 | 4.30 | 4.34 | 4.30 | 4.33 | 13.3M |
| 2025-08-04 | 4.29 | 4.32 | 4.26 | 4.31 | 12.3M |
| 2025-08-01 | 4.29 | 4.33 | 4.29 | 4.30 | 13.1M |
| 2025-07-31 | 4.38 | 4.38 | 4.28 | 4.29 | 28.5M |
| 2025-07-30 | 4.36 | 4.41 | 4.35 | 4.38 | 20.4M |
| 2025-07-29 | 4.38 | 4.40 | 4.34 | 4.37 | 19.6M |
| 2025-07-28 | 4.42 | 4.43 | 4.37 | 4.39 | 24.3M |
| 2025-07-25 | 4.46 | 4.47 | 4.42 | 4.42 | 22.3M |
| 2025-07-24 | 4.42 | 4.46 | 4.40 | 4.46 | 28.1M |
| 2025-07-23 | 4.49 | 4.50 | 4.42 | 4.43 | 34.9M |
| 2025-07-22 | 4.42 | 4.46 | 4.39 | 4.46 | 39.0M |
| 2025-07-21 | 4.35 | 4.44 | 4.35 | 4.43 | 48.5M |
| 2025-07-18 | 4.34 | 4.37 | 4.33 | 4.35 | 15.9M |
| 2025-07-17 | 4.34 | 4.36 | 4.33 | 4.34 | 15.1M |
| 2025-07-16 | 4.37 | 4.37 | 4.33 | 4.34 | 21.8M |
| 2025-07-15 | 4.42 | 4.43 | 4.35 | 4.36 | 32.6M |
| 2025-07-14 | 4.37 | 4.47 | 4.36 | 4.42 | 45.6M |
| 2025-07-11 | 4.37 | 4.41 | 4.34 | 4.37 | 32.5M |
| 2025-07-10 | 4.34 | 4.37 | 4.33 | 4.37 | 22.8M |
| 2025-07-09 | 4.36 | 4.38 | 4.33 | 4.35 | 23.1M |
| 2025-07-08 | 4.35 | 4.37 | 4.32 | 4.36 | 20.8M |
| 2025-07-07 | 4.36 | 4.37 | 4.32 | 4.36 | 19.1M |
| 2025-07-04 | 4.35 | 4.45 | 4.35 | 4.35 | 44.8M |
| 2025-07-03 | 4.32 | 4.37 | 4.29 | 4.35 | 36.3M |
| 2025-07-02 | 4.26 | 4.33 | 4.25 | 4.31 | 35.2M |
| 2025-07-01 | 4.23 | 4.27 | 4.23 | 4.25 | 16.3M |
| 2025-06-30 | 4.23 | 4.25 | 4.23 | 4.24 | 12.3M |
| 2025-06-27 | 4.22 | 4.26 | 4.21 | 4.24 | 15.3M |
| 2025-06-26 | 4.24 | 4.26 | 4.21 | 4.22 | 16.4M |
| 2025-06-25 | 4.24 | 4.26 | 4.21 | 4.25 | 18.5M |
| 2025-06-24 | 4.18 | 4.23 | 4.17 | 4.23 | 18.0M |
| 2025-06-23 | 4.16 | 4.19 | 4.14 | 4.18 | 12.9M |
| 2025-06-20 | 4.20 | 4.21 | 4.17 | 4.17 | 13.3M |
| 2025-06-19 | 4.37 | 4.37 | 4.30 | 4.31 | 19.0M |
| 2025-06-18 | 4.37 | 4.39 | 4.34 | 4.36 | 13.7M |
| 2025-06-17 | 4.37 | 4.39 | 4.35 | 4.38 | 13.1M |
| 2025-06-16 | 4.33 | 4.40 | 4.33 | 4.38 | 19.1M |
| 2025-06-13 | 4.39 | 4.40 | 4.33 | 4.34 | 25.2M |
| 2025-06-12 | 4.42 | 4.43 | 4.37 | 4.39 | 25.6M |
| 2025-06-11 | 4.39 | 4.44 | 4.38 | 4.43 | 24.7M |
| 2025-06-10 | 4.42 | 4.44 | 4.37 | 4.39 | 26.2M |
| 2025-06-09 | 4.42 | 4.43 | 4.40 | 4.42 | 20.7M |
| 2025-06-06 | 4.43 | 4.44 | 4.42 | 4.42 | 13.4M |
| 2025-06-05 | 4.45 | 4.46 | 4.42 | 4.43 | 19.6M |
| 2025-06-04 | 4.42 | 4.46 | 4.42 | 4.45 | 21.2M |
| 2025-06-03 | 4.41 | 4.45 | 4.40 | 4.43 | 18.7M |
| 2025-05-30 | 4.46 | 4.47 | 4.42 | 4.42 | 22.6M |
| 2025-05-29 | 4.41 | 4.48 | 4.39 | 4.46 | 29.9M |
| 2025-05-28 | 4.42 | 4.45 | 4.40 | 4.41 | 25.1M |
| 2025-05-27 | 4.44 | 4.45 | 4.40 | 4.41 | 22.8M |
| 2025-05-26 | 4.42 | 4.46 | 4.41 | 4.45 | 22.2M |
| 2025-05-23 | 4.55 | 4.56 | 4.44 | 4.45 | 54.7M |
| 2025-05-22 | 4.59 | 4.65 | 4.55 | 4.56 | 59.6M |
| 2025-05-21 | 4.53 | 4.73 | 4.51 | 4.65 | 94.4M |
| 2025-05-20 | 4.55 | 4.57 | 4.50 | 4.54 | 44.1M |
| 2025-05-19 | 4.54 | 4.62 | 4.53 | 4.55 | 46.4M |
| 2025-05-16 | 4.61 | 4.63 | 4.52 | 4.55 | 67.6M |
| 2025-05-15 | 4.54 | 4.73 | 4.54 | 4.63 | 115.7M |
| 2025-05-14 | 4.48 | 4.65 | 4.46 | 4.58 | 89.4M |
| 2025-05-13 | 4.51 | 4.52 | 4.47 | 4.49 | 32.9M |
| 2025-05-12 | 4.54 | 4.55 | 4.47 | 4.50 | 47.9M |
| 2025-05-09 | 4.53 | 4.59 | 4.50 | 4.53 | 46.0M |
| 2025-05-08 | 4.52 | 4.57 | 4.48 | 4.54 | 66.4M |
| 2025-05-07 | 4.42 | 4.59 | 4.41 | 4.59 | 123.1M |
| 2025-05-06 | 4.35 | 4.42 | 4.34 | 4.40 | 47.5M |
| 2025-04-30 | 4.40 | 4.42 | 4.34 | 4.35 | 46.0M |
| 2025-04-29 | 4.41 | 4.46 | 4.36 | 4.40 | 44.8M |
| 2025-04-28 | 4.41 | 4.53 | 4.33 | 4.47 | 79.0M |
| 2025-04-25 | 4.40 | 4.44 | 4.40 | 4.40 | 43.6M |
| 2025-04-24 | 4.48 | 4.50 | 4.37 | 4.41 | 76.4M |
| 2025-04-23 | 4.58 | 4.58 | 4.47 | 4.50 | 96.7M |
| 2025-04-22 | 4.52 | 4.68 | 4.52 | 4.62 | 118.5M |
| 2025-04-21 | 4.48 | 4.54 | 4.47 | 4.51 | 64.9M |
| 2025-04-18 | 4.59 | 4.60 | 4.46 | 4.52 | 98.5M |
| 2025-04-17 | 4.64 | 4.69 | 4.56 | 4.60 | 115.8M |
| 2025-04-16 | 4.81 | 4.97 | 4.55 | 4.73 | 195.9M |
| 2025-04-15 | 5.50 | 5.52 | 5.01 | 5.01 | 177.6M |
| 2025-04-14 | 5.56 | 5.84 | 5.46 | 5.57 | 224.4M |
| 2025-04-11 | 5.41 | 5.87 | 5.25 | 5.74 | 275.2M |
| 2025-04-10 | 5.30 | 5.78 | 5.21 | 5.34 | 211.8M |
| 2025-04-09 | 5.00 | 5.59 | 4.66 | 5.44 | 202.5M |
| 2025-04-08 | 4.83 | 5.35 | 4.83 | 5.18 | 218.1M |
| 2025-04-07 | 5.00 | 5.33 | 4.71 | 4.86 | 202.1M |
| 2025-04-03 | 4.57 | 5.08 | 4.57 | 5.08 | 125.0M |
| 2025-04-02 | 4.45 | 4.68 | 4.39 | 4.62 | 66.5M |
| 2025-04-01 | 4.40 | 4.47 | 4.37 | 4.45 | 30.9M |
| 2025-03-31 | 4.36 | 4.46 | 4.31 | 4.42 | 37.5M |
| 2025-03-28 | 4.60 | 4.61 | 4.37 | 4.39 | 43.8M |
| 2025-03-27 | 4.64 | 4.72 | 4.55 | 4.57 | 49.8M |
| 2025-03-26 | 4.53 | 4.69 | 4.49 | 4.67 | 73.4M |
| 2025-03-25 | 4.31 | 4.74 | 4.31 | 4.58 | 89.0M |
| 2025-03-24 | 4.36 | 4.36 | 4.25 | 4.32 | 24.7M |
| 2025-03-21 | 4.33 | 4.42 | 4.29 | 4.36 | 37.8M |
| 2025-03-20 | 4.30 | 4.34 | 4.30 | 4.33 | 17.8M |
| 2025-03-19 | 4.30 | 4.32 | 4.28 | 4.30 | 14.8M |
| 2025-03-18 | 4.30 | 4.33 | 4.26 | 4.32 | 18.2M |
| 2025-03-17 | 4.27 | 4.35 | 4.27 | 4.30 | 25.0M |
| 2025-03-14 | 4.18 | 4.28 | 4.18 | 4.27 | 28.5M |
| 2025-03-13 | 4.22 | 4.23 | 4.16 | 4.20 | 16.2M |
| 2025-03-12 | 4.20 | 4.24 | 4.19 | 4.23 | 16.8M |
| 2025-03-11 | 4.19 | 4.21 | 4.16 | 4.21 | 17.0M |
| 2025-03-10 | 4.22 | 4.29 | 4.20 | 4.21 | 23.9M |
| 2025-03-07 | 4.15 | 4.38 | 4.14 | 4.28 | 49.7M |
| 2025-03-06 | 4.14 | 4.18 | 4.13 | 4.17 | 18.8M |
| 2025-03-05 | 4.19 | 4.19 | 4.12 | 4.17 | 19.3M |
| 2025-03-04 | 4.18 | 4.21 | 4.15 | 4.20 | 17.4M |
| 2025-03-03 | 4.24 | 4.27 | 4.18 | 4.20 | 21.6M |
| 2025-02-28 | 4.23 | 4.29 | 4.22 | 4.24 | 22.6M |
| 2025-02-27 | 4.26 | 4.30 | 4.22 | 4.25 | 23.4M |
| 2025-02-26 | 4.24 | 4.30 | 4.24 | 4.27 | 18.3M |
| 2025-02-25 | 4.30 | 4.31 | 4.23 | 4.25 | 27.2M |
| 2025-02-24 | 4.25 | 4.38 | 4.25 | 4.34 | 29.0M |
| 2025-02-21 | 4.30 | 4.32 | 4.26 | 4.27 | 23.3M |
| 2025-02-20 | 4.33 | 4.34 | 4.29 | 4.30 | 21.9M |
| 2025-02-19 | 4.34 | 4.36 | 4.30 | 4.36 | 24.6M |
| 2025-02-18 | 4.42 | 4.42 | 4.31 | 4.34 | 33.3M |
| 2025-02-17 | 4.46 | 4.47 | 4.36 | 4.43 | 32.8M |
| 2025-02-14 | 4.53 | 4.59 | 4.46 | 4.48 | 40.0M |
| 2025-02-13 | 4.56 | 4.61 | 4.47 | 4.48 | 50.4M |
| 2025-02-12 | 4.44 | 4.62 | 4.41 | 4.61 | 78.0M |
| 2025-02-11 | 4.32 | 4.49 | 4.29 | 4.44 | 55.6M |
| 2025-02-10 | 4.30 | 4.37 | 4.28 | 4.36 | 35.2M |
| 2025-02-07 | 4.24 | 4.37 | 4.21 | 4.31 | 41.5M |
| 2025-02-06 | 4.23 | 4.26 | 4.17 | 4.26 | 36.6M |
| 2025-02-05 | 4.36 | 4.38 | 4.23 | 4.25 | 31.4M |
| 2025-01-27 | 4.34 | 4.41 | 4.33 | 4.34 | 27.6M |
| 2025-01-24 | 4.39 | 4.39 | 4.26 | 4.34 | 35.1M |
| 2025-01-23 | 4.41 | 4.48 | 4.38 | 4.40 | 44.1M |
| 2025-01-22 | 4.35 | 4.49 | 4.33 | 4.36 | 36.9M |
| 2025-01-21 | 4.41 | 4.43 | 4.31 | 4.33 | 29.5M |
| 2025-01-20 | 4.43 | 4.46 | 4.38 | 4.38 | 29.2M |
| 2025-01-17 | 4.43 | 4.44 | 4.36 | 4.39 | 37.8M |
| 2025-01-16 | 4.51 | 4.62 | 4.44 | 4.46 | 52.1M |
| 2025-01-15 | 4.60 | 4.69 | 4.48 | 4.52 | 44.0M |
| 2025-01-14 | 4.39 | 4.64 | 4.38 | 4.63 | 63.4M |
| 2025-01-13 | 4.44 | 4.54 | 4.36 | 4.39 | 52.3M |
| 2025-01-10 | 4.34 | 4.75 | 4.28 | 4.57 | 90.3M |
| 2025-01-09 | 4.46 | 4.46 | 4.33 | 4.35 | 44.7M |
| 2025-01-08 | 4.58 | 4.58 | 4.36 | 4.50 | 54.1M |
| 2025-01-07 | 4.54 | 4.62 | 4.45 | 4.59 | 50.9M |
| 2025-01-06 | 4.74 | 4.78 | 4.50 | 4.54 | 59.2M |
| 2025-01-03 | 4.85 | 5.05 | 4.64 | 4.79 | 77.9M |
| 2025-01-02 | 4.85 | 5.10 | 4.80 | 4.96 | 96.5M |