1.79
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 1.79 | 1.79 | 1.79 | 1.79 | 3,543.6K |
| 09:35 | 1.79 | 1.79 | 1.79 | 1.79 | 1,532.3K |
| 09:40 | 1.79 | 1.79 | 1.79 | 1.79 | 1,116.3K |
| 09:45 | 1.79 | 1.80 | 1.79 | 1.80 | 7,419.0K |
| 09:50 | 1.80 | 1.80 | 1.80 | 1.80 | 1,667.1K |
| 09:55 | 1.80 | 1.80 | 1.80 | 1.80 | 4,270.5K |
| 10:00 | 1.80 | 1.80 | 1.80 | 1.80 | 10,043.8K |
| 10:05 | 1.80 | 1.81 | 1.80 | 1.80 | 6,110.1K |
| 10:10 | 1.80 | 1.80 | 1.80 | 1.80 | 3,222.7K |
| 10:15 | 1.80 | 1.80 | 1.80 | 1.80 | 2,189.0K |
| 10:20 | 1.80 | 1.80 | 1.80 | 1.80 | 962.0K |
| 10:25 | 1.80 | 1.80 | 1.80 | 1.80 | 2,846.6K |
| 10:30 | 1.80 | 1.81 | 1.80 | 1.80 | 20,591.0K |
| 10:35 | 1.80 | 1.80 | 1.80 | 1.80 | 4,315.1K |
| 10:40 | 1.80 | 1.80 | 1.80 | 1.80 | 4,139.0K |
| 10:45 | 1.80 | 1.80 | 1.80 | 1.80 | 1,119.8K |
| 10:50 | 1.80 | 1.80 | 1.80 | 1.80 | 1,622.6K |
| 10:55 | 1.80 | 1.80 | 1.80 | 1.80 | 861.1K |
| 11:00 | 1.80 | 1.80 | 1.80 | 1.80 | 1,511.9K |
| 11:05 | 1.80 | 1.80 | 1.80 | 1.80 | 1,469.1K |
| 11:10 | 1.80 | 1.81 | 1.80 | 1.80 | 1,940.9K |
| 11:15 | 1.81 | 1.81 | 1.80 | 1.80 | 6,239.3K |
| 11:20 | 1.80 | 1.81 | 1.80 | 1.81 | 2,238.1K |
| 11:25 | 1.81 | 1.81 | 1.81 | 1.81 | 14,562.4K |
| 11:30 | 1.81 | 1.81 | 1.81 | 1.81 | 32.7K |
| 13:00 | 1.81 | 1.81 | 1.81 | 1.81 | 8,526.5K |
| 13:05 | 1.81 | 1.83 | 1.81 | 1.83 | 39,326.6K |
| 13:10 | 1.83 | 1.84 | 1.82 | 1.82 | 31,026.2K |
| 13:15 | 1.82 | 1.83 | 1.82 | 1.82 | 19,395.8K |
| 13:20 | 1.82 | 1.83 | 1.82 | 1.82 | 17,020.2K |
| 13:25 | 1.82 | 1.82 | 1.82 | 1.82 | 10,296.8K |
| 13:30 | 1.82 | 1.82 | 1.81 | 1.82 | 9,225.4K |
| 13:35 | 1.82 | 1.82 | 1.82 | 1.82 | 4,799.5K |
| 13:40 | 1.82 | 1.83 | 1.82 | 1.82 | 6,704.8K |
| 13:45 | 1.82 | 1.82 | 1.82 | 1.82 | 5,666.5K |
| 13:50 | 1.82 | 1.82 | 1.82 | 1.82 | 4,229.8K |
| 13:55 | 1.82 | 1.82 | 1.82 | 1.82 | 4,089.7K |
| 14:00 | 1.82 | 1.82 | 1.82 | 1.82 | 5,864.7K |
| 14:05 | 1.82 | 1.82 | 1.82 | 1.82 | 4,145.3K |
| 14:10 | 1.82 | 1.82 | 1.82 | 1.82 | 7,386.8K |
| 14:15 | 1.82 | 1.82 | 1.81 | 1.81 | 9,695.3K |
| 14:20 | 1.81 | 1.82 | 1.81 | 1.81 | 5,177.1K |
| 14:25 | 1.81 | 1.81 | 1.80 | 1.80 | 10,069.7K |
| 14:30 | 1.81 | 1.81 | 1.80 | 1.80 | 7,340.5K |
| 14:35 | 1.80 | 1.81 | 1.80 | 1.81 | 3,057.6K |
| 14:40 | 1.80 | 1.80 | 1.80 | 1.80 | 2,704.9K |
| 14:45 | 1.80 | 1.80 | 1.80 | 1.80 | 3,680.0K |
| 14:50 | 1.80 | 1.80 | 1.80 | 1.80 | 4,153.2K |
| 14:55 | 1.80 | 1.80 | 1.80 | 1.80 | 2,707.5K |
| 15:00 | 1.80 | 1.80 | 1.80 | 1.80 | 1,917.2K |
| 15:40 | 1.80 | 1.80 | 1.80 | 1.80 | 0.0K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1.79 | 1.79 | 1.78 | 1.79 | 46.9M |
| 2025-09-25 | 1.80 | 1.80 | 1.79 | 1.79 | 45.6M |
| 2025-09-24 | 1.80 | 1.81 | 1.79 | 1.80 | 91.8M |
| 2025-09-23 | 1.79 | 1.84 | 1.79 | 1.80 | 333.8M |
| 2025-09-22 | 1.78 | 1.79 | 1.78 | 1.79 | 38.8M |
| 2025-09-19 | 1.78 | 1.78 | 1.77 | 1.78 | 26.6M |
| 2025-09-18 | 1.79 | 1.80 | 1.78 | 1.78 | 49.5M |
| 2025-09-17 | 1.80 | 1.80 | 1.79 | 1.79 | 17.2M |
| 2025-09-16 | 1.80 | 1.80 | 1.80 | 1.80 | 42.4M |
| 2025-09-15 | 1.79 | 1.80 | 1.79 | 1.80 | 14.7M |
| 2025-09-12 | 1.80 | 1.80 | 1.79 | 1.79 | 40.5M |
| 2025-09-11 | 1.80 | 1.80 | 1.79 | 1.79 | 29.4M |
| 2025-09-10 | 1.80 | 1.80 | 1.79 | 1.79 | 22.2M |
| 2025-09-09 | 1.79 | 1.80 | 1.79 | 1.79 | 36.3M |
| 2025-09-08 | 1.79 | 1.80 | 1.79 | 1.79 | 70.1M |
| 2025-09-05 | 1.79 | 1.80 | 1.79 | 1.79 | 42.1M |
| 2025-09-04 | 1.79 | 1.80 | 1.78 | 1.78 | 93.2M |
| 2025-09-03 | 1.78 | 1.79 | 1.77 | 1.78 | 117.5M |
| 2025-09-02 | 1.78 | 1.82 | 1.78 | 1.78 | 308.5M |
| 2025-09-01 | 1.78 | 1.79 | 1.78 | 1.78 | 53.3M |
| 2025-08-29 | 1.80 | 1.80 | 1.78 | 1.78 | 128.9M |
| 2025-08-28 | 1.82 | 1.82 | 1.79 | 1.79 | 277.5M |
| 2025-08-27 | 1.81 | 1.84 | 1.80 | 1.82 | 353.5M |
| 2025-08-26 | 1.81 | 1.81 | 1.80 | 1.80 | 69.3M |
| 2025-08-25 | 1.81 | 1.82 | 1.81 | 1.81 | 149.9M |
| 2025-08-22 | 1.82 | 1.82 | 1.80 | 1.80 | 128.0M |
| 2025-08-21 | 1.81 | 1.83 | 1.81 | 1.81 | 205.6M |
| 2025-08-20 | 1.83 | 1.84 | 1.81 | 1.82 | 344.9M |
| 2025-08-19 | 1.81 | 1.85 | 1.81 | 1.83 | 720.0M |
| 2025-08-18 | 1.80 | 1.83 | 1.80 | 1.81 | 195.2M |
| 2025-08-15 | 1.82 | 1.83 | 1.80 | 1.81 | 253.2M |
| 2025-08-14 | 1.78 | 1.86 | 1.78 | 1.81 | 586.9M |
| 2025-08-13 | 1.79 | 1.79 | 1.78 | 1.79 | 49.7M |
| 2025-08-12 | 1.78 | 1.78 | 1.78 | 1.78 | 21.2M |
| 2025-08-11 | 1.78 | 1.79 | 1.78 | 1.78 | 20.2M |
| 2025-08-08 | 1.78 | 1.78 | 1.78 | 1.78 | 27.1M |
| 2025-08-07 | 1.78 | 1.79 | 1.78 | 1.78 | 84.9M |
| 2025-08-06 | 1.78 | 1.78 | 1.77 | 1.78 | 33.2M |
| 2025-08-05 | 1.80 | 1.80 | 1.78 | 1.79 | 32.1M |
| 2025-08-04 | 1.77 | 1.79 | 1.77 | 1.78 | 30.7M |
| 2025-08-01 | 1.81 | 1.82 | 1.79 | 1.79 | 74.9M |
| 2025-07-31 | 1.82 | 1.83 | 1.81 | 1.82 | 194.6M |
| 2025-07-30 | 1.82 | 1.84 | 1.81 | 1.81 | 167.1M |
| 2025-07-29 | 1.83 | 1.84 | 1.82 | 1.82 | 184.1M |
| 2025-07-28 | 1.82 | 1.83 | 1.82 | 1.83 | 55.2M |
| 2025-07-25 | 1.84 | 1.84 | 1.82 | 1.82 | 84.5M |
| 2025-07-24 | 1.84 | 1.84 | 1.83 | 1.83 | 77.8M |
| 2025-07-23 | 1.83 | 1.84 | 1.83 | 1.83 | 135.6M |
| 2025-07-22 | 1.82 | 1.85 | 1.82 | 1.83 | 261.2M |
| 2025-07-21 | 1.83 | 1.83 | 1.82 | 1.82 | 61.6M |
| 2025-07-18 | 1.84 | 1.84 | 1.83 | 1.83 | 130.2M |
| 2025-07-17 | 1.84 | 1.84 | 1.83 | 1.83 | 47.2M |
| 2025-07-16 | 1.84 | 1.84 | 1.83 | 1.83 | 87.6M |
| 2025-07-15 | 1.85 | 1.86 | 1.84 | 1.84 | 289.9M |
| 2025-07-14 | 1.85 | 1.85 | 1.84 | 1.84 | 96.2M |
| 2025-07-11 | 1.86 | 1.86 | 1.86 | 1.86 | 98.1M |
| 2025-07-10 | 1.87 | 1.87 | 1.86 | 1.86 | 181.1M |
| 2025-07-09 | 1.86 | 1.87 | 1.85 | 1.86 | 278.8M |
| 2025-07-08 | 1.84 | 1.87 | 1.84 | 1.86 | 252.3M |
| 2025-07-07 | 1.87 | 1.87 | 1.85 | 1.85 | 68.4M |
| 2025-07-04 | 1.89 | 1.89 | 1.87 | 1.87 | 231.0M |
| 2025-07-03 | 1.88 | 1.89 | 1.87 | 1.87 | 261.2M |
| 2025-07-02 | 1.86 | 1.89 | 1.86 | 1.88 | 524.8M |
| 2025-07-01 | 1.85 | 1.90 | 1.85 | 1.86 | 705.9M |
| 2025-06-30 | 1.85 | 1.86 | 1.85 | 1.85 | 93.1M |
| 2025-06-27 | 1.86 | 1.87 | 1.84 | 1.84 | 341.9M |
| 2025-06-26 | 1.83 | 1.90 | 1.82 | 1.84 | 978.6M |
| 2025-06-25 | 1.83 | 1.84 | 1.82 | 1.83 | 97.8M |
| 2025-06-24 | 1.83 | 1.84 | 1.82 | 1.83 | 196.1M |
| 2025-06-23 | 1.82 | 1.84 | 1.81 | 1.81 | 196.2M |
| 2025-06-20 | 1.91 | 1.91 | 1.82 | 1.82 | 606.0M |
| 2025-06-19 | 1.80 | 1.94 | 1.80 | 1.91 | 2,141.2M |
| 2025-06-18 | 1.82 | 1.83 | 1.81 | 1.81 | 125.1M |
| 2025-06-17 | 1.84 | 1.84 | 1.82 | 1.82 | 158.9M |
| 2025-06-16 | 1.81 | 1.84 | 1.81 | 1.83 | 424.7M |
| 2025-06-13 | 1.84 | 1.84 | 1.81 | 1.81 | 146.9M |
| 2025-06-12 | 1.85 | 1.86 | 1.84 | 1.85 | 202.8M |
| 2025-06-11 | 1.85 | 1.87 | 1.85 | 1.85 | 357.7M |
| 2025-06-10 | 1.86 | 1.90 | 1.84 | 1.85 | 751.1M |
| 2025-06-09 | 1.87 | 1.87 | 1.85 | 1.86 | 322.8M |
| 2025-06-06 | 1.84 | 1.87 | 1.82 | 1.86 | 600.7M |
| 2025-06-05 | 1.86 | 1.87 | 1.84 | 1.84 | 155.6M |
| 2025-06-04 | 1.87 | 1.88 | 1.86 | 1.86 | 189.5M |
| 2025-06-03 | 1.88 | 1.88 | 1.85 | 1.86 | 289.6M |
| 2025-05-30 | 1.90 | 1.92 | 1.86 | 1.87 | 636.3M |
| 2025-05-29 | 1.93 | 1.93 | 1.89 | 1.91 | 592.8M |
| 2025-05-28 | 1.90 | 1.93 | 1.88 | 1.90 | 1,042.4M |
| 2025-05-27 | 1.86 | 1.91 | 1.84 | 1.87 | 1,617.5M |
| 2025-05-26 | 1.81 | 1.88 | 1.81 | 1.86 | 1,915.4M |
| 2025-05-23 | 1.85 | 1.87 | 1.79 | 1.80 | 632.6M |
| 2025-05-22 | 1.75 | 1.90 | 1.74 | 1.85 | 2,328.6M |
| 2025-05-21 | 1.79 | 1.79 | 1.77 | 1.77 | 93.2M |
| 2025-05-20 | 1.80 | 1.81 | 1.78 | 1.79 | 212.5M |
| 2025-05-19 | 1.81 | 1.83 | 1.78 | 1.79 | 538.9M |
| 2025-05-16 | 1.78 | 1.87 | 1.76 | 1.80 | 1,743.6M |
| 2025-05-15 | 1.85 | 1.86 | 1.76 | 1.77 | 326.5M |
| 2025-05-14 | 1.92 | 1.97 | 1.83 | 1.84 | 1,062.6M |
| 2025-05-13 | 1.71 | 1.87 | 1.71 | 1.87 | 2,042.0M |
| 2025-05-12 | 1.70 | 1.70 | 1.69 | 1.70 | 85.2M |
| 2025-05-09 | 1.70 | 1.70 | 1.69 | 1.69 | 92.8M |
| 2025-05-08 | 1.70 | 1.71 | 1.69 | 1.70 | 223.8M |
| 2025-05-07 | 1.69 | 1.71 | 1.68 | 1.69 | 265.9M |
| 2025-05-06 | 1.70 | 1.71 | 1.68 | 1.69 | 135.4M |
| 2025-04-30 | 1.71 | 1.71 | 1.68 | 1.68 | 172.0M |
| 2025-04-29 | 1.72 | 1.73 | 1.70 | 1.70 | 261.8M |
| 2025-04-28 | 1.73 | 1.74 | 1.72 | 1.72 | 249.8M |
| 2025-04-25 | 1.75 | 1.76 | 1.71 | 1.73 | 655.0M |
| 2025-04-24 | 1.73 | 1.78 | 1.71 | 1.71 | 1,261.4M |
| 2025-04-23 | 1.73 | 1.75 | 1.71 | 1.73 | 774.1M |
| 2025-04-22 | 1.67 | 1.72 | 1.64 | 1.69 | 860.1M |
| 2025-04-21 | 1.69 | 1.72 | 1.67 | 1.68 | 400.1M |
| 2025-04-18 | 1.69 | 1.73 | 1.67 | 1.69 | 1,567.4M |
| 2025-04-17 | 1.69 | 1.77 | 1.63 | 1.68 | 2,348.1M |
| 2025-04-16 | 1.56 | 1.71 | 1.53 | 1.69 | 1,105.8M |
| 2025-04-15 | 1.60 | 1.60 | 1.57 | 1.58 | 60.6M |
| 2025-04-14 | 1.61 | 1.61 | 1.60 | 1.60 | 142.0M |
| 2025-04-11 | 1.59 | 1.59 | 1.56 | 1.58 | 264.0M |
| 2025-04-10 | 1.65 | 1.65 | 1.60 | 1.62 | 552.5M |
| 2025-04-09 | 1.52 | 1.54 | 1.49 | 1.50 | 349.2M |
| 2025-04-08 | 1.60 | 1.63 | 1.53 | 1.55 | 570.1M |
| 2025-04-07 | 1.52 | 1.59 | 1.52 | 1.52 | 25.0M |
| 2025-04-03 | 1.78 | 1.78 | 1.68 | 1.69 | 414.3M |
| 2025-04-02 | 1.81 | 1.82 | 1.77 | 1.78 | 312.5M |
| 2025-04-01 | 1.83 | 1.83 | 1.78 | 1.80 | 790.4M |
| 2025-03-31 | 1.84 | 1.88 | 1.78 | 1.79 | 1,587.2M |
| 2025-03-28 | 1.79 | 1.87 | 1.75 | 1.84 | 1,536.1M |
| 2025-03-27 | 1.85 | 1.87 | 1.76 | 1.78 | 1,091.5M |
| 2025-03-26 | 1.89 | 1.94 | 1.84 | 1.85 | 1,679.4M |
| 2025-03-25 | 1.81 | 1.89 | 1.79 | 1.89 | 2,007.8M |
| 2025-03-24 | 1.94 | 2.03 | 1.75 | 1.78 | 1,921.1M |
| 2025-03-21 | 1.85 | 1.94 | 1.84 | 1.94 | 428.3M |
| 2025-03-20 | 1.68 | 1.81 | 1.65 | 1.81 | 1,727.9M |
| 2025-03-19 | 1.70 | 1.71 | 1.64 | 1.65 | 439.3M |
| 2025-03-18 | 1.77 | 1.77 | 1.69 | 1.70 | 829.3M |
| 2025-03-17 | 1.81 | 1.87 | 1.72 | 1.73 | 2,104.1M |
| 2025-03-14 | 1.72 | 1.85 | 1.66 | 1.81 | 614.9M |
| 2025-03-13 | 1.57 | 1.72 | 1.56 | 1.72 | 1,076.8M |
| 2025-03-12 | 1.53 | 1.60 | 1.52 | 1.56 | 162.2M |
| 2025-03-11 | 1.53 | 1.54 | 1.52 | 1.54 | 18.6M |
| 2025-03-10 | 1.59 | 1.60 | 1.58 | 1.58 | 8.9M |
| 2025-03-07 | 1.59 | 1.60 | 1.59 | 1.59 | 13.0M |
| 2025-03-06 | 1.63 | 1.64 | 1.63 | 1.63 | 12.2M |
| 2025-03-05 | 1.63 | 1.63 | 1.62 | 1.63 | 11.8M |
| 2025-03-04 | 1.66 | 1.66 | 1.64 | 1.65 | 11.6M |
| 2025-03-03 | 1.67 | 1.69 | 1.67 | 1.68 | 16.8M |
| 2025-02-28 | 1.65 | 1.66 | 1.65 | 1.65 | 16.6M |
| 2025-02-27 | 1.69 | 1.70 | 1.67 | 1.68 | 26.1M |
| 2025-02-26 | 1.69 | 1.69 | 1.68 | 1.69 | 19.6M |
| 2025-02-25 | 1.71 | 1.71 | 1.69 | 1.69 | 12.8M |
| 2025-02-24 | 1.71 | 1.72 | 1.70 | 1.72 | 21.5M |
| 2025-02-21 | 1.74 | 1.74 | 1.73 | 1.73 | 19.4M |
| 2025-02-20 | 1.76 | 1.77 | 1.75 | 1.75 | 17.4M |
| 2025-02-19 | 1.76 | 1.80 | 1.76 | 1.76 | 82.7M |
| 2025-02-18 | 1.75 | 1.77 | 1.75 | 1.76 | 23.5M |
| 2025-02-17 | 1.76 | 1.77 | 1.75 | 1.75 | 11.2M |
| 2025-02-14 | 1.76 | 1.78 | 1.76 | 1.76 | 35.2M |
| 2025-02-13 | 1.76 | 1.76 | 1.75 | 1.75 | 8.9M |
| 2025-02-12 | 1.76 | 1.77 | 1.75 | 1.76 | 11.4M |
| 2025-02-11 | 1.76 | 1.77 | 1.76 | 1.77 | 15.9M |
| 2025-02-10 | 1.78 | 1.78 | 1.75 | 1.76 | 15.7M |
| 2025-02-07 | 1.79 | 1.79 | 1.78 | 1.78 | 22.7M |
| 2025-02-06 | 1.80 | 1.80 | 1.78 | 1.79 | 43.2M |
| 2025-02-05 | 1.80 | 1.85 | 1.77 | 1.79 | 235.2M |
| 2025-01-27 | 1.73 | 1.87 | 1.71 | 1.77 | 211.4M |
| 2025-01-23 | 1.82 | 1.96 | 1.80 | 1.89 | 583.6M |
| 2025-01-22 | 1.82 | 1.83 | 1.81 | 1.82 | 25.2M |
| 2025-01-21 | 1.83 | 1.83 | 1.81 | 1.82 | 37.6M |
| 2025-01-20 | 1.83 | 1.84 | 1.81 | 1.83 | 61.8M |
| 2025-01-17 | 1.79 | 1.83 | 1.79 | 1.80 | 131.5M |
| 2025-01-16 | 1.76 | 1.81 | 1.75 | 1.79 | 104.1M |
| 2025-01-15 | 1.77 | 1.77 | 1.74 | 1.74 | 30.8M |
| 2025-01-14 | 1.77 | 1.80 | 1.74 | 1.76 | 65.6M |
| 2025-01-13 | 1.80 | 1.86 | 1.76 | 1.76 | 175.4M |
| 2025-01-09 | 1.83 | 1.94 | 1.83 | 1.87 | 182.8M |
| 2025-01-08 | 1.80 | 1.89 | 1.79 | 1.82 | 218.1M |
| 2025-01-07 | 1.84 | 1.94 | 1.80 | 1.80 | 235.2M |
| 2025-01-06 | 1.80 | 1.83 | 1.80 | 1.82 | 39.3M |
| 2025-01-03 | 1.78 | 1.79 | 1.77 | 1.78 | 17.0M |
| 2025-01-02 | 1.76 | 1.78 | 1.76 | 1.78 | 12.7M |