160.58
Última Actualización: 2025-09-30
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 159.50 | 159.50 | 157.50 | 158.00 | 248.5K |
| 09:35 | 157.71 | 159.10 | 157.58 | 157.90 | 93.4K |
| 09:40 | 157.90 | 158.10 | 157.50 | 157.70 | 130.2K |
| 09:45 | 157.70 | 157.90 | 157.11 | 157.24 | 103.3K |
| 09:50 | 157.13 | 158.43 | 157.13 | 158.30 | 64.7K |
| 09:55 | 158.27 | 158.34 | 157.85 | 158.25 | 39.0K |
| 10:00 | 158.22 | 158.50 | 157.90 | 157.93 | 35.2K |
| 10:05 | 157.91 | 158.57 | 157.66 | 158.49 | 46.0K |
| 10:10 | 158.48 | 158.75 | 158.34 | 158.73 | 34.2K |
| 10:15 | 158.75 | 158.80 | 158.50 | 158.55 | 33.2K |
| 10:20 | 158.54 | 158.54 | 158.37 | 158.53 | 22.4K |
| 10:25 | 158.37 | 158.88 | 158.28 | 158.33 | 24.6K |
| 10:30 | 158.28 | 158.85 | 158.27 | 158.75 | 16.0K |
| 10:35 | 158.74 | 158.87 | 158.69 | 158.71 | 20.5K |
| 10:40 | 158.71 | 158.84 | 158.61 | 158.79 | 13.5K |
| 10:45 | 158.73 | 159.00 | 158.70 | 158.99 | 23.5K |
| 10:50 | 158.98 | 159.20 | 158.90 | 159.20 | 31.1K |
| 10:55 | 159.15 | 159.28 | 159.13 | 159.15 | 20.9K |
| 11:00 | 159.15 | 159.15 | 158.80 | 159.10 | 18.5K |
| 11:05 | 159.04 | 159.12 | 158.73 | 158.73 | 12.8K |
| 11:10 | 158.73 | 158.86 | 158.64 | 158.79 | 30.5K |
| 11:15 | 158.65 | 158.79 | 158.56 | 158.65 | 13.7K |
| 11:20 | 158.65 | 158.72 | 157.99 | 158.31 | 175.8K |
| 11:25 | 158.36 | 159.43 | 158.36 | 158.92 | 56.5K |
| 11:30 | 159.13 | 159.13 | 159.13 | 159.13 | 0.2K |
| 13:00 | 159.12 | 159.12 | 158.30 | 158.78 | 20.8K |
| 13:05 | 158.78 | 159.18 | 158.61 | 159.18 | 29.0K |
| 13:10 | 159.17 | 159.17 | 158.89 | 158.91 | 14.5K |
| 13:15 | 158.91 | 159.15 | 158.91 | 159.13 | 14.9K |
| 13:20 | 159.11 | 159.15 | 158.85 | 158.85 | 15.7K |
| 13:25 | 158.86 | 159.12 | 158.80 | 159.10 | 21.1K |
| 13:30 | 159.09 | 159.15 | 158.89 | 159.15 | 37.2K |
| 13:35 | 159.15 | 159.15 | 158.88 | 159.07 | 41.7K |
| 13:40 | 159.09 | 159.53 | 159.08 | 159.53 | 48.8K |
| 13:45 | 159.53 | 159.89 | 159.30 | 159.49 | 38.6K |
| 13:50 | 159.30 | 159.79 | 159.00 | 159.29 | 34.5K |
| 13:55 | 159.30 | 159.42 | 159.08 | 159.40 | 33.6K |
| 14:00 | 159.47 | 159.80 | 159.47 | 159.80 | 36.8K |
| 14:05 | 159.66 | 160.00 | 159.52 | 159.96 | 60.7K |
| 14:10 | 160.00 | 160.27 | 159.81 | 160.18 | 66.3K |
| 14:15 | 160.11 | 160.21 | 159.80 | 160.00 | 49.9K |
| 14:20 | 160.08 | 160.20 | 160.01 | 160.09 | 42.9K |
| 14:25 | 160.09 | 160.21 | 159.97 | 160.02 | 50.0K |
| 14:30 | 160.03 | 160.20 | 159.71 | 160.03 | 50.4K |
| 14:35 | 159.83 | 160.06 | 159.78 | 159.97 | 66.0K |
| 14:40 | 160.00 | 160.83 | 160.00 | 160.50 | 157.9K |
| 14:45 | 160.63 | 160.65 | 160.40 | 160.60 | 73.9K |
| 14:50 | 160.61 | 160.61 | 160.46 | 160.55 | 97.7K |
| 14:55 | 160.59 | 160.59 | 160.26 | 160.40 | 67.5K |
| 15:40 | 160.58 | 160.58 | 160.58 | 160.58 | 31.5K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 159.60 | 160.83 | 157.11 | 160.58 | 2.5M |
| 2025-09-29 | 154.50 | 160.22 | 153.80 | 160.21 | 3.8M |
| 2025-09-26 | 154.15 | 157.00 | 152.52 | 154.22 | 3.0M |
| 2025-09-25 | 156.60 | 157.20 | 154.77 | 154.96 | 2.0M |
| 2025-09-24 | 156.28 | 158.20 | 155.90 | 156.73 | 1.8M |
| 2025-09-23 | 158.72 | 159.49 | 156.33 | 157.01 | 1.8M |
| 2025-09-22 | 159.00 | 160.60 | 157.18 | 158.69 | 2.5M |
| 2025-09-19 | 160.06 | 160.88 | 157.34 | 160.80 | 3.4M |
| 2025-09-18 | 163.67 | 164.40 | 158.75 | 161.75 | 3.4M |
| 2025-09-17 | 168.58 | 169.08 | 163.36 | 163.63 | 3.8M |
| 2025-09-16 | 168.08 | 169.27 | 166.30 | 168.58 | 1.8M |
| 2025-09-15 | 169.88 | 171.30 | 167.00 | 168.08 | 3.1M |
| 2025-09-12 | 173.01 | 177.01 | 170.00 | 170.60 | 3.2M |
| 2025-09-11 | 173.45 | 176.40 | 170.00 | 173.01 | 3.6M |
| 2025-09-10 | 171.00 | 175.88 | 169.00 | 174.37 | 5.2M |
| 2025-09-09 | 168.07 | 172.03 | 165.89 | 171.96 | 3.3M |
| 2025-09-08 | 164.24 | 169.78 | 163.30 | 169.00 | 3.8M |
| 2025-09-05 | 164.60 | 165.56 | 162.21 | 164.39 | 3.2M |
| 2025-09-04 | 166.77 | 167.30 | 161.58 | 164.38 | 3.2M |
| 2025-09-03 | 172.43 | 173.97 | 166.28 | 167.20 | 2.7M |
| 2025-09-02 | 169.50 | 175.02 | 169.02 | 170.06 | 3.9M |
| 2025-09-01 | 170.61 | 171.58 | 166.98 | 170.40 | 4.4M |
| 2025-08-29 | 165.69 | 172.97 | 165.62 | 171.30 | 4.8M |
| 2025-08-28 | 164.10 | 167.02 | 160.50 | 164.00 | 4.5M |
| 2025-08-27 | 170.60 | 172.56 | 165.15 | 165.21 | 4.7M |
| 2025-08-26 | 172.90 | 176.50 | 169.02 | 172.87 | 4.3M |
| 2025-08-25 | 164.80 | 176.08 | 164.00 | 174.18 | 5.9M |
| 2025-08-22 | 160.00 | 165.00 | 158.08 | 164.33 | 4.2M |
| 2025-08-21 | 161.32 | 164.10 | 159.04 | 160.22 | 4.5M |
| 2025-08-20 | 152.60 | 166.19 | 151.50 | 161.30 | 8.6M |
| 2025-08-19 | 148.00 | 154.80 | 147.51 | 153.98 | 7.0M |
| 2025-08-18 | 147.29 | 150.33 | 147.27 | 148.43 | 3.7M |
| 2025-08-15 | 145.67 | 147.50 | 143.74 | 147.25 | 3.3M |
| 2025-08-14 | 145.45 | 148.83 | 145.45 | 146.18 | 4.1M |
| 2025-08-13 | 146.28 | 146.80 | 143.80 | 145.68 | 3.2M |
| 2025-08-12 | 145.76 | 149.38 | 145.37 | 146.28 | 4.6M |
| 2025-08-11 | 138.02 | 147.80 | 138.00 | 146.74 | 7.5M |
| 2025-08-08 | 138.86 | 139.46 | 137.81 | 138.16 | 1.4M |
| 2025-08-07 | 139.47 | 140.36 | 138.77 | 138.86 | 1.7M |
| 2025-08-06 | 139.53 | 139.97 | 138.50 | 139.47 | 1.7M |
| 2025-08-05 | 136.30 | 140.22 | 136.30 | 140.01 | 3.4M |
| 2025-08-04 | 136.79 | 136.91 | 135.00 | 136.09 | 2.7M |
| 2025-08-01 | 137.37 | 138.19 | 136.32 | 137.09 | 2.1M |
| 2025-07-31 | 141.45 | 141.45 | 137.10 | 137.79 | 3.7M |
| 2025-07-30 | 141.65 | 144.05 | 140.90 | 141.73 | 3.0M |
| 2025-07-29 | 142.25 | 142.60 | 139.47 | 141.25 | 2.9M |
| 2025-07-28 | 142.56 | 143.44 | 140.60 | 142.24 | 3.2M |
| 2025-07-25 | 146.58 | 146.70 | 141.71 | 142.58 | 4.7M |
| 2025-07-24 | 144.63 | 147.44 | 144.49 | 146.80 | 3.0M |
| 2025-07-23 | 144.50 | 148.36 | 144.01 | 144.63 | 5.0M |
| 2025-07-22 | 139.26 | 144.50 | 138.80 | 144.43 | 4.9M |
| 2025-07-21 | 139.24 | 139.79 | 138.35 | 139.26 | 2.1M |
| 2025-07-18 | 136.42 | 139.81 | 136.42 | 139.61 | 4.2M |
| 2025-07-17 | 136.97 | 137.47 | 135.51 | 136.53 | 1.7M |
| 2025-07-16 | 135.10 | 137.15 | 135.08 | 136.99 | 2.2M |
| 2025-07-15 | 136.70 | 136.82 | 134.50 | 135.25 | 3.0M |
| 2025-07-14 | 138.41 | 138.42 | 136.70 | 137.72 | 2.2M |
| 2025-07-11 | 138.08 | 140.02 | 137.01 | 138.59 | 3.6M |
| 2025-07-10 | 137.00 | 138.70 | 136.00 | 137.99 | 2.5M |
| 2025-07-09 | 135.60 | 138.69 | 135.34 | 137.29 | 4.1M |
| 2025-07-08 | 133.81 | 135.77 | 133.30 | 135.60 | 3.0M |
| 2025-07-07 | 134.19 | 135.15 | 133.45 | 133.80 | 2.5M |
| 2025-07-04 | 133.92 | 135.02 | 133.50 | 134.19 | 2.2M |
| 2025-07-03 | 132.51 | 135.91 | 132.45 | 133.92 | 3.4M |
| 2025-07-02 | 131.99 | 133.50 | 131.50 | 132.91 | 3.2M |
| 2025-07-01 | 132.72 | 132.91 | 131.49 | 131.68 | 2.2M |
| 2025-06-30 | 131.88 | 133.79 | 130.80 | 133.15 | 3.4M |
| 2025-06-27 | 133.25 | 133.60 | 131.60 | 131.88 | 3.2M |
| 2025-06-26 | 133.63 | 135.07 | 132.30 | 133.62 | 4.4M |
| 2025-06-25 | 138.24 | 138.78 | 136.10 | 138.77 | 4.8M |
| 2025-06-24 | 137.25 | 138.30 | 137.11 | 138.23 | 3.4M |
| 2025-06-23 | 139.68 | 139.68 | 136.30 | 137.08 | 5.3M |
| 2025-06-20 | 135.90 | 142.26 | 135.60 | 141.09 | 8.2M |
| 2025-06-19 | 134.05 | 137.56 | 134.05 | 135.90 | 4.2M |
| 2025-06-18 | 137.00 | 137.89 | 134.20 | 134.78 | 4.1M |
| 2025-06-17 | 133.48 | 135.26 | 133.10 | 134.00 | 3.6M |
| 2025-06-16 | 133.80 | 136.28 | 131.73 | 134.15 | 5.9M |
| 2025-06-13 | 139.98 | 139.98 | 134.66 | 135.15 | 5.6M |
| 2025-06-12 | 144.20 | 144.20 | 140.78 | 140.94 | 3.7M |
| 2025-06-11 | 144.08 | 145.89 | 143.66 | 144.82 | 2.8M |
| 2025-06-10 | 148.00 | 148.01 | 143.48 | 144.26 | 4.7M |
| 2025-06-09 | 149.60 | 149.60 | 146.64 | 148.00 | 3.7M |
| 2025-06-06 | 149.99 | 151.85 | 149.23 | 149.80 | 1.9M |
| 2025-06-05 | 147.81 | 151.48 | 147.51 | 150.00 | 2.9M |
| 2025-06-04 | 147.76 | 148.93 | 147.02 | 147.81 | 2.2M |
| 2025-06-03 | 149.70 | 149.70 | 147.75 | 147.93 | 2.5M |
| 2025-05-30 | 154.11 | 154.49 | 150.00 | 150.55 | 2.5M |
| 2025-05-29 | 152.80 | 155.23 | 152.33 | 154.11 | 2.0M |
| 2025-05-28 | 152.07 | 152.85 | 151.66 | 152.53 | 1.1M |
| 2025-05-27 | 152.15 | 153.49 | 151.74 | 152.30 | 1.4M |
| 2025-05-26 | 153.50 | 154.86 | 151.70 | 152.22 | 2.3M |
| 2025-05-23 | 155.81 | 156.58 | 153.72 | 153.82 | 1.9M |
| 2025-05-22 | 157.18 | 157.50 | 155.66 | 155.70 | 1.3M |
| 2025-05-21 | 156.50 | 157.95 | 156.50 | 157.07 | 1.6M |
| 2025-05-20 | 157.00 | 157.53 | 156.10 | 156.50 | 2.3M |
| 2025-05-19 | 158.90 | 159.00 | 156.19 | 157.70 | 3.1M |
| 2025-05-16 | 163.93 | 164.00 | 160.35 | 160.89 | 2.6M |
| 2025-05-15 | 167.68 | 168.12 | 163.69 | 163.91 | 2.7M |
| 2025-05-14 | 165.34 | 171.47 | 164.05 | 168.75 | 3.7M |
| 2025-05-13 | 166.08 | 166.80 | 165.03 | 165.75 | 1.4M |
| 2025-05-12 | 164.74 | 166.29 | 164.50 | 165.88 | 1.5M |
| 2025-05-09 | 165.74 | 165.84 | 164.05 | 164.65 | 1.3M |
| 2025-05-08 | 164.50 | 168.51 | 163.10 | 165.75 | 2.8M |
| 2025-05-07 | 167.00 | 167.42 | 164.54 | 165.21 | 2.1M |
| 2025-05-06 | 164.90 | 165.30 | 162.91 | 164.45 | 2.6M |
| 2025-04-30 | 163.98 | 167.66 | 163.98 | 164.39 | 2.2M |
| 2025-04-29 | 171.15 | 171.26 | 165.70 | 165.80 | 3.4M |
| 2025-04-28 | 168.92 | 173.86 | 168.92 | 171.14 | 3.9M |
| 2025-04-25 | 167.00 | 169.37 | 166.80 | 167.11 | 1.2M |
| 2025-04-24 | 168.70 | 169.01 | 166.88 | 167.00 | 1.2M |
| 2025-04-23 | 170.33 | 171.50 | 168.01 | 168.83 | 1.6M |
| 2025-04-22 | 170.00 | 173.38 | 167.70 | 170.33 | 2.1M |
| 2025-04-21 | 172.00 | 172.90 | 169.38 | 170.01 | 2.2M |
| 2025-04-18 | 171.60 | 172.98 | 169.69 | 172.94 | 1.5M |
| 2025-04-17 | 169.03 | 173.33 | 168.40 | 172.50 | 1.9M |
| 2025-04-16 | 171.00 | 171.79 | 167.65 | 171.05 | 1.8M |
| 2025-04-15 | 172.50 | 173.68 | 170.64 | 172.00 | 1.5M |
| 2025-04-14 | 174.50 | 175.30 | 172.00 | 173.10 | 2.1M |
| 2025-04-11 | 178.50 | 179.58 | 173.03 | 175.60 | 2.4M |
| 2025-04-10 | 177.00 | 180.83 | 174.26 | 179.85 | 3.2M |
| 2025-04-09 | 170.15 | 179.48 | 168.88 | 178.29 | 3.8M |
| 2025-04-08 | 163.97 | 173.80 | 163.36 | 172.08 | 3.3M |
| 2025-04-07 | 171.00 | 172.00 | 157.90 | 164.10 | 3.1M |
| 2025-04-03 | 169.34 | 175.48 | 168.56 | 174.47 | 1.9M |
| 2025-04-02 | 170.88 | 172.47 | 170.01 | 170.70 | 0.8M |
| 2025-04-01 | 170.10 | 172.73 | 168.90 | 171.31 | 1.3M |
| 2025-03-31 | 172.05 | 173.99 | 169.50 | 170.25 | 1.6M |
| 2025-03-28 | 176.99 | 177.97 | 172.68 | 173.09 | 1.8M |
| 2025-03-27 | 176.01 | 179.28 | 175.65 | 177.60 | 1.2M |
| 2025-03-26 | 176.07 | 179.50 | 175.07 | 177.03 | 1.8M |
| 2025-03-25 | 177.60 | 177.77 | 174.20 | 176.61 | 1.5M |
| 2025-03-24 | 175.12 | 178.00 | 174.00 | 177.52 | 2.4M |
| 2025-03-21 | 177.50 | 179.88 | 175.00 | 175.79 | 2.1M |
| 2025-03-20 | 181.08 | 181.15 | 177.04 | 177.83 | 2.0M |
| 2025-03-19 | 185.95 | 187.91 | 180.20 | 181.08 | 3.6M |
| 2025-03-18 | 191.01 | 191.93 | 185.95 | 186.70 | 2.9M |
| 2025-03-17 | 195.02 | 196.68 | 188.00 | 191.93 | 3.6M |
| 2025-03-14 | 186.48 | 197.88 | 185.39 | 193.54 | 4.5M |
| 2025-03-13 | 187.00 | 192.31 | 185.47 | 186.50 | 2.9M |
| 2025-03-12 | 189.17 | 191.76 | 185.71 | 187.59 | 2.5M |
| 2025-03-11 | 177.90 | 189.18 | 177.84 | 189.17 | 4.9M |
| 2025-03-10 | 175.25 | 181.66 | 174.14 | 179.35 | 2.9M |
| 2025-03-07 | 172.59 | 177.00 | 171.40 | 176.20 | 2.9M |
| 2025-03-06 | 166.64 | 173.50 | 165.02 | 173.15 | 3.6M |
| 2025-03-05 | 164.60 | 167.75 | 162.95 | 166.21 | 1.7M |
| 2025-03-04 | 168.19 | 168.19 | 163.20 | 164.71 | 1.7M |
| 2025-03-03 | 168.01 | 174.94 | 167.69 | 168.26 | 3.6M |
| 2025-02-28 | 167.95 | 172.90 | 167.57 | 167.85 | 4.1M |
| 2025-02-27 | 164.03 | 169.83 | 163.55 | 167.88 | 3.9M |
| 2025-02-26 | 164.64 | 167.50 | 162.62 | 164.90 | 2.1M |
| 2025-02-25 | 164.50 | 166.66 | 163.30 | 165.52 | 1.9M |
| 2025-02-24 | 163.00 | 169.68 | 162.07 | 166.51 | 4.0M |
| 2025-02-21 | 163.50 | 169.90 | 162.88 | 164.26 | 3.4M |
| 2025-02-20 | 161.33 | 164.90 | 160.50 | 162.08 | 1.8M |
| 2025-02-19 | 160.62 | 163.92 | 158.70 | 161.34 | 2.3M |
| 2025-02-18 | 164.65 | 164.94 | 160.37 | 162.10 | 2.2M |
| 2025-02-17 | 162.40 | 168.00 | 162.00 | 165.19 | 3.4M |
| 2025-02-14 | 159.00 | 163.02 | 158.01 | 162.40 | 3.3M |
| 2025-02-13 | 155.75 | 163.50 | 155.05 | 160.47 | 6.3M |
| 2025-02-12 | 153.34 | 155.80 | 151.56 | 155.80 | 3.3M |
| 2025-02-11 | 157.33 | 158.50 | 153.11 | 153.59 | 3.2M |
| 2025-02-10 | 156.45 | 157.63 | 153.95 | 157.30 | 2.8M |
| 2025-02-07 | 154.00 | 157.46 | 153.30 | 156.29 | 3.9M |
| 2025-02-06 | 156.00 | 157.60 | 152.16 | 154.88 | 4.4M |
| 2025-02-05 | 166.00 | 166.08 | 156.32 | 157.32 | 4.7M |
| 2025-01-27 | 166.72 | 168.12 | 165.57 | 166.08 | 1.5M |
| 2025-01-24 | 169.99 | 169.99 | 166.33 | 166.71 | 2.3M |
| 2025-01-23 | 171.00 | 172.80 | 169.50 | 170.24 | 1.3M |
| 2025-01-22 | 172.89 | 172.89 | 168.83 | 169.70 | 2.3M |
| 2025-01-21 | 177.01 | 177.01 | 171.55 | 174.00 | 2.5M |
| 2025-01-20 | 174.60 | 179.82 | 174.30 | 175.88 | 3.3M |
| 2025-01-17 | 171.99 | 175.00 | 171.10 | 173.42 | 2.0M |
| 2025-01-16 | 175.98 | 177.70 | 170.88 | 172.35 | 2.3M |
| 2025-01-15 | 175.91 | 176.50 | 173.80 | 175.55 | 1.5M |
| 2025-01-14 | 169.50 | 178.15 | 169.00 | 176.06 | 3.4M |
| 2025-01-13 | 165.00 | 170.60 | 165.00 | 169.70 | 1.7M |
| 2025-01-10 | 172.39 | 173.30 | 168.00 | 168.01 | 2.3M |
| 2025-01-09 | 169.56 | 175.63 | 167.47 | 172.97 | 2.9M |
| 2025-01-08 | 166.37 | 171.85 | 165.01 | 169.56 | 2.8M |
| 2025-01-07 | 168.33 | 169.45 | 164.71 | 167.50 | 2.0M |
| 2025-01-06 | 167.00 | 174.17 | 163.15 | 167.86 | 3.1M |
| 2025-01-03 | 170.00 | 174.63 | 169.55 | 171.98 | 3.5M |
| 2025-01-02 | 170.00 | 174.30 | 166.88 | 170.31 | 3.9M |