3.68
Última Actualización: 2025-09-29
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.69 | 3.69 | 3.63 | 3.63 | 1,787.4K |
| 09:35 | 3.63 | 3.63 | 3.59 | 3.60 | 1,643.4K |
| 09:40 | 3.60 | 3.61 | 3.58 | 3.59 | 1,105.6K |
| 09:45 | 3.59 | 3.60 | 3.57 | 3.58 | 1,274.9K |
| 09:50 | 3.57 | 3.58 | 3.57 | 3.57 | 808.9K |
| 09:55 | 3.57 | 3.58 | 3.57 | 3.57 | 405.7K |
| 10:00 | 3.58 | 3.58 | 3.53 | 3.57 | 2,534.9K |
| 10:05 | 3.57 | 3.57 | 3.54 | 3.54 | 494.9K |
| 10:10 | 3.54 | 3.55 | 3.53 | 3.55 | 1,435.9K |
| 10:15 | 3.54 | 3.55 | 3.53 | 3.54 | 789.2K |
| 10:20 | 3.53 | 3.55 | 3.53 | 3.53 | 450.9K |
| 10:25 | 3.54 | 3.54 | 3.49 | 3.49 | 1,535.0K |
| 10:30 | 3.49 | 3.49 | 3.46 | 3.49 | 1,303.2K |
| 10:35 | 3.49 | 3.51 | 3.48 | 3.49 | 574.1K |
| 10:40 | 3.49 | 3.52 | 3.48 | 3.52 | 399.7K |
| 10:45 | 3.52 | 3.52 | 3.50 | 3.52 | 363.2K |
| 10:50 | 3.52 | 3.53 | 3.51 | 3.53 | 514.2K |
| 10:55 | 3.53 | 3.56 | 3.52 | 3.55 | 804.0K |
| 11:00 | 3.55 | 3.55 | 3.52 | 3.52 | 223.9K |
| 11:05 | 3.54 | 3.54 | 3.52 | 3.52 | 169.6K |
| 11:10 | 3.52 | 3.55 | 3.52 | 3.53 | 288.3K |
| 11:15 | 3.53 | 3.55 | 3.53 | 3.55 | 190.9K |
| 11:20 | 3.55 | 3.56 | 3.53 | 3.53 | 161.2K |
| 11:25 | 3.53 | 3.54 | 3.52 | 3.53 | 125.5K |
| 13:00 | 3.53 | 3.53 | 3.52 | 3.52 | 305.0K |
| 13:05 | 3.52 | 3.53 | 3.51 | 3.53 | 147.3K |
| 13:10 | 3.52 | 3.54 | 3.52 | 3.53 | 343.6K |
| 13:15 | 3.54 | 3.54 | 3.52 | 3.53 | 210.6K |
| 13:20 | 3.53 | 3.53 | 3.52 | 3.52 | 170.9K |
| 13:25 | 3.52 | 3.54 | 3.52 | 3.54 | 267.2K |
| 13:30 | 3.53 | 3.55 | 3.53 | 3.53 | 299.9K |
| 13:35 | 3.53 | 3.54 | 3.53 | 3.53 | 230.4K |
| 13:40 | 3.53 | 3.53 | 3.51 | 3.51 | 357.1K |
| 13:45 | 3.51 | 3.53 | 3.51 | 3.52 | 163.9K |
| 13:50 | 3.52 | 3.53 | 3.51 | 3.53 | 230.9K |
| 13:55 | 3.53 | 3.54 | 3.53 | 3.54 | 130.1K |
| 14:00 | 3.53 | 3.54 | 3.52 | 3.53 | 362.6K |
| 14:05 | 3.53 | 3.54 | 3.53 | 3.53 | 150.2K |
| 14:10 | 3.53 | 3.54 | 3.52 | 3.53 | 179.3K |
| 14:15 | 3.54 | 3.55 | 3.53 | 3.54 | 242.6K |
| 14:20 | 3.54 | 3.57 | 3.54 | 3.56 | 391.5K |
| 14:25 | 3.55 | 3.60 | 3.55 | 3.59 | 613.2K |
| 14:30 | 3.59 | 3.61 | 3.58 | 3.59 | 540.0K |
| 14:35 | 3.59 | 3.59 | 3.58 | 3.58 | 98.2K |
| 14:40 | 3.58 | 3.60 | 3.58 | 3.59 | 462.5K |
| 14:45 | 3.59 | 3.59 | 3.58 | 3.59 | 576.8K |
| 14:50 | 3.59 | 3.59 | 3.58 | 3.58 | 493.8K |
| 14:55 | 3.59 | 3.59 | 3.57 | 3.59 | 409.7K |
| 15:40 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 3.61 | 3.69 | 3.51 | 3.68 | 22.0M |
| 2025-09-26 | 3.56 | 3.65 | 3.51 | 3.60 | 16.2M |
| 2025-09-25 | 3.60 | 3.65 | 3.58 | 3.58 | 13.9M |
| 2025-09-24 | 3.60 | 3.62 | 3.54 | 3.61 | 13.9M |
| 2025-09-23 | 3.70 | 3.70 | 3.45 | 3.58 | 27.1M |
| 2025-09-22 | 3.71 | 3.72 | 3.62 | 3.69 | 18.2M |
| 2025-09-19 | 3.78 | 3.80 | 3.68 | 3.71 | 29.1M |
| 2025-09-18 | 3.95 | 3.95 | 3.75 | 3.81 | 36.5M |
| 2025-09-17 | 3.93 | 3.95 | 3.86 | 3.88 | 37.1M |
| 2025-09-16 | 3.83 | 4.09 | 3.80 | 3.98 | 63.9M |
| 2025-09-15 | 3.86 | 3.88 | 3.78 | 3.85 | 29.1M |
| 2025-09-12 | 3.95 | 3.96 | 3.84 | 3.85 | 44.2M |
| 2025-09-11 | 3.97 | 4.06 | 3.89 | 3.93 | 73.1M |
| 2025-09-10 | 3.83 | 4.18 | 3.74 | 4.00 | 104.7M |
| 2025-09-09 | 3.80 | 3.86 | 3.76 | 3.80 | 49.3M |
| 2025-09-08 | 3.81 | 3.85 | 3.73 | 3.76 | 57.2M |
| 2025-09-05 | 3.91 | 3.98 | 3.66 | 3.77 | 73.5M |
| 2025-09-04 | 3.61 | 3.93 | 3.61 | 3.75 | 80.3M |
| 2025-09-03 | 3.77 | 3.80 | 3.55 | 3.57 | 30.4M |
| 2025-09-02 | 3.60 | 3.74 | 3.51 | 3.71 | 32.6M |
| 2025-09-01 | 3.58 | 3.64 | 3.50 | 3.59 | 25.3M |
| 2025-08-29 | 3.60 | 3.65 | 3.54 | 3.57 | 18.8M |
| 2025-08-28 | 3.60 | 3.69 | 3.44 | 3.62 | 25.2M |
| 2025-08-27 | 3.75 | 3.77 | 3.60 | 3.61 | 24.0M |
| 2025-08-26 | 3.67 | 3.76 | 3.64 | 3.75 | 22.4M |
| 2025-08-25 | 3.66 | 3.69 | 3.60 | 3.67 | 24.0M |
| 2025-08-22 | 3.68 | 3.70 | 3.60 | 3.68 | 21.9M |
| 2025-08-21 | 3.65 | 3.70 | 3.62 | 3.68 | 17.3M |
| 2025-08-20 | 3.58 | 3.64 | 3.54 | 3.64 | 19.6M |
| 2025-08-19 | 3.49 | 3.58 | 3.44 | 3.57 | 25.0M |
| 2025-08-18 | 3.50 | 3.60 | 3.47 | 3.48 | 26.2M |
| 2025-08-15 | 3.50 | 3.55 | 3.46 | 3.47 | 21.0M |
| 2025-08-14 | 3.64 | 3.64 | 3.48 | 3.50 | 18.3M |
| 2025-08-13 | 3.69 | 3.71 | 3.61 | 3.63 | 14.7M |
| 2025-08-12 | 3.68 | 3.73 | 3.65 | 3.66 | 10.6M |
| 2025-08-11 | 3.67 | 3.71 | 3.64 | 3.69 | 14.6M |
| 2025-08-08 | 3.65 | 3.67 | 3.58 | 3.65 | 13.0M |
| 2025-08-07 | 3.67 | 3.67 | 3.61 | 3.64 | 12.8M |
| 2025-08-06 | 3.64 | 3.66 | 3.58 | 3.66 | 16.7M |
| 2025-08-05 | 3.57 | 3.65 | 3.57 | 3.64 | 15.0M |
| 2025-08-04 | 3.51 | 3.56 | 3.48 | 3.56 | 13.4M |
| 2025-08-01 | 3.46 | 3.55 | 3.44 | 3.52 | 20.7M |
| 2025-07-31 | 3.53 | 3.56 | 3.41 | 3.43 | 21.8M |
| 2025-07-30 | 3.57 | 3.58 | 3.51 | 3.56 | 19.2M |
| 2025-07-29 | 3.67 | 3.70 | 3.53 | 3.56 | 21.3M |
| 2025-07-28 | 3.68 | 3.70 | 3.63 | 3.66 | 11.2M |
| 2025-07-25 | 3.67 | 3.71 | 3.62 | 3.68 | 15.4M |
| 2025-07-24 | 3.65 | 3.69 | 3.59 | 3.67 | 15.3M |
| 2025-07-23 | 3.69 | 3.71 | 3.62 | 3.63 | 17.3M |
| 2025-07-22 | 3.66 | 3.69 | 3.60 | 3.67 | 19.8M |
| 2025-07-21 | 3.59 | 3.69 | 3.58 | 3.65 | 20.3M |
| 2025-07-18 | 3.60 | 3.61 | 3.53 | 3.56 | 10.5M |
| 2025-07-17 | 3.59 | 3.62 | 3.55 | 3.57 | 13.9M |
| 2025-07-16 | 3.51 | 3.60 | 3.50 | 3.59 | 19.8M |
| 2025-07-15 | 3.62 | 3.63 | 3.45 | 3.51 | 24.7M |
| 2025-07-14 | 3.64 | 3.69 | 3.60 | 3.66 | 16.6M |
| 2025-07-11 | 3.64 | 3.67 | 3.57 | 3.63 | 13.7M |
| 2025-07-10 | 3.64 | 3.65 | 3.59 | 3.63 | 10.5M |
| 2025-07-09 | 3.66 | 3.67 | 3.61 | 3.62 | 14.6M |
| 2025-07-08 | 3.63 | 3.65 | 3.57 | 3.64 | 18.3M |
| 2025-07-07 | 3.53 | 3.60 | 3.52 | 3.60 | 16.6M |
| 2025-07-04 | 3.56 | 3.58 | 3.52 | 3.53 | 15.4M |
| 2025-07-03 | 3.59 | 3.59 | 3.55 | 3.57 | 13.5M |
| 2025-07-02 | 3.55 | 3.59 | 3.52 | 3.58 | 20.5M |
| 2025-07-01 | 3.56 | 3.57 | 3.49 | 3.53 | 12.7M |
| 2025-06-30 | 3.52 | 3.57 | 3.50 | 3.55 | 16.4M |
| 2025-06-27 | 3.50 | 3.54 | 3.48 | 3.50 | 14.9M |
| 2025-06-26 | 3.49 | 3.53 | 3.45 | 3.48 | 16.6M |
| 2025-06-25 | 3.45 | 3.50 | 3.41 | 3.50 | 21.0M |
| 2025-06-24 | 3.33 | 3.46 | 3.31 | 3.45 | 24.3M |
| 2025-06-23 | 3.23 | 3.34 | 3.18 | 3.32 | 20.0M |
| 2025-06-20 | 3.24 | 3.27 | 3.22 | 3.23 | 15.4M |
| 2025-06-19 | 3.36 | 3.37 | 3.23 | 3.25 | 17.5M |
| 2025-06-18 | 3.44 | 3.44 | 3.32 | 3.33 | 19.3M |
| 2025-06-17 | 3.44 | 3.48 | 3.40 | 3.43 | 15.7M |
| 2025-06-16 | 3.36 | 3.44 | 3.35 | 3.43 | 20.2M |
| 2025-06-13 | 3.54 | 3.54 | 3.37 | 3.39 | 30.6M |
| 2025-06-12 | 3.57 | 3.58 | 3.50 | 3.53 | 19.3M |
| 2025-06-11 | 3.54 | 3.58 | 3.53 | 3.57 | 20.7M |
| 2025-06-10 | 3.58 | 3.58 | 3.45 | 3.56 | 24.8M |
| 2025-06-09 | 3.54 | 3.58 | 3.54 | 3.56 | 19.6M |
| 2025-06-06 | 3.54 | 3.55 | 3.50 | 3.54 | 15.2M |
| 2025-06-05 | 3.58 | 3.59 | 3.50 | 3.53 | 21.2M |
| 2025-06-04 | 3.54 | 3.58 | 3.52 | 3.57 | 24.1M |
| 2025-06-03 | 3.44 | 3.55 | 3.43 | 3.52 | 17.8M |
| 2025-05-30 | 3.54 | 3.54 | 3.45 | 3.48 | 19.4M |
| 2025-05-29 | 3.51 | 3.56 | 3.45 | 3.54 | 23.7M |
| 2025-05-28 | 3.50 | 3.53 | 3.45 | 3.50 | 18.1M |
| 2025-05-27 | 3.46 | 3.51 | 3.42 | 3.51 | 20.5M |
| 2025-05-26 | 3.42 | 3.46 | 3.39 | 3.45 | 19.9M |
| 2025-05-23 | 3.48 | 3.50 | 3.37 | 3.38 | 22.4M |
| 2025-05-22 | 3.54 | 3.57 | 3.45 | 3.46 | 28.4M |
| 2025-05-21 | 3.59 | 3.59 | 3.50 | 3.53 | 25.8M |
| 2025-05-20 | 3.56 | 3.59 | 3.52 | 3.58 | 25.2M |
| 2025-05-19 | 3.52 | 3.59 | 3.52 | 3.56 | 31.0M |
| 2025-05-16 | 3.50 | 3.54 | 3.46 | 3.53 | 39.8M |
| 2025-05-15 | 3.58 | 3.61 | 3.46 | 3.49 | 47.9M |
| 2025-05-14 | 3.47 | 3.53 | 3.44 | 3.53 | 43.2M |
| 2025-05-13 | 3.48 | 3.50 | 3.44 | 3.48 | 47.6M |
| 2025-05-12 | 3.40 | 3.46 | 3.37 | 3.43 | 31.2M |
| 2025-05-09 | 3.44 | 3.45 | 3.36 | 3.40 | 34.3M |
| 2025-05-08 | 3.38 | 3.47 | 3.34 | 3.44 | 51.9M |
| 2025-05-07 | 3.36 | 3.39 | 3.31 | 3.38 | 50.6M |
| 2025-05-06 | 3.30 | 3.33 | 3.28 | 3.31 | 38.1M |
| 2025-04-30 | 3.25 | 3.29 | 3.23 | 3.26 | 29.2M |
| 2025-04-29 | 3.18 | 3.26 | 3.18 | 3.24 | 31.5M |
| 2025-04-28 | 3.25 | 3.27 | 3.18 | 3.18 | 40.3M |
| 2025-04-25 | 3.35 | 3.37 | 3.26 | 3.28 | 49.6M |
| 2025-04-24 | 3.35 | 3.44 | 3.33 | 3.37 | 50.4M |
| 2025-04-23 | 3.44 | 3.44 | 3.34 | 3.34 | 59.4M |
| 2025-04-22 | 3.38 | 3.48 | 3.38 | 3.44 | 65.0M |
| 2025-04-21 | 3.36 | 3.40 | 3.36 | 3.37 | 57.9M |
| 2025-04-18 | 3.52 | 3.55 | 3.37 | 3.37 | 89.8M |
| 2025-04-17 | 3.57 | 3.72 | 3.53 | 3.57 | 99.2M |
| 2025-04-16 | 3.67 | 3.77 | 3.52 | 3.64 | 134.5M |
| 2025-04-15 | 4.00 | 4.04 | 3.80 | 3.80 | 140.1M |
| 2025-04-14 | 4.10 | 4.74 | 4.10 | 4.22 | 202.0M |
| 2025-04-11 | 5.36 | 5.57 | 4.55 | 4.55 | 252.1M |
| 2025-04-10 | 4.60 | 5.06 | 4.45 | 5.06 | 174.6M |
| 2025-04-09 | 4.60 | 4.60 | 4.60 | 4.60 | 19.3M |
| 2025-04-08 | 4.18 | 4.18 | 4.18 | 4.18 | 13.5M |
| 2025-04-07 | 3.80 | 3.80 | 3.71 | 3.80 | 123.3M |
| 2025-04-03 | 3.14 | 3.45 | 3.04 | 3.45 | 84.2M |
| 2025-04-02 | 2.85 | 3.14 | 2.83 | 3.14 | 21.0M |
| 2025-04-01 | 2.84 | 2.91 | 2.82 | 2.85 | 10.3M |
| 2025-03-31 | 2.88 | 2.88 | 2.79 | 2.82 | 8.3M |
| 2025-03-28 | 2.98 | 2.98 | 2.89 | 2.90 | 7.9M |
| 2025-03-27 | 3.01 | 3.02 | 2.91 | 2.98 | 8.3M |
| 2025-03-26 | 2.90 | 3.01 | 2.89 | 2.99 | 9.3M |
| 2025-03-25 | 2.92 | 2.94 | 2.86 | 2.92 | 9.4M |
| 2025-03-24 | 3.09 | 3.10 | 2.89 | 2.92 | 13.2M |
| 2025-03-21 | 3.10 | 3.15 | 3.06 | 3.09 | 7.8M |
| 2025-03-20 | 3.08 | 3.15 | 3.08 | 3.12 | 7.9M |
| 2025-03-19 | 3.12 | 3.14 | 3.07 | 3.10 | 6.8M |
| 2025-03-18 | 3.12 | 3.14 | 3.09 | 3.13 | 7.3M |
| 2025-03-17 | 3.09 | 3.15 | 3.09 | 3.13 | 9.5M |
| 2025-03-14 | 3.04 | 3.10 | 2.99 | 3.09 | 12.5M |
| 2025-03-13 | 3.03 | 3.04 | 2.97 | 3.02 | 9.0M |
| 2025-03-12 | 3.05 | 3.06 | 3.01 | 3.04 | 8.7M |
| 2025-03-11 | 2.96 | 3.05 | 2.93 | 3.04 | 10.5M |
| 2025-03-10 | 2.97 | 3.03 | 2.96 | 2.99 | 10.0M |
| 2025-03-07 | 2.99 | 3.00 | 2.95 | 2.97 | 7.6M |
| 2025-03-06 | 2.96 | 3.01 | 2.93 | 2.99 | 12.0M |
| 2025-03-05 | 3.01 | 3.01 | 2.90 | 2.96 | 11.1M |
| 2025-03-04 | 2.96 | 3.02 | 2.92 | 3.02 | 11.0M |
| 2025-03-03 | 2.91 | 3.00 | 2.90 | 2.96 | 12.7M |
| 2025-02-28 | 2.98 | 2.99 | 2.90 | 2.91 | 8.5M |
| 2025-02-27 | 2.99 | 3.04 | 2.93 | 2.99 | 9.2M |
| 2025-02-26 | 2.95 | 3.01 | 2.93 | 2.99 | 9.6M |
| 2025-02-25 | 2.94 | 2.98 | 2.90 | 2.93 | 9.3M |
| 2025-02-24 | 2.89 | 2.99 | 2.86 | 2.95 | 13.3M |
| 2025-02-21 | 2.96 | 2.96 | 2.86 | 2.90 | 13.1M |
| 2025-02-20 | 2.95 | 2.99 | 2.93 | 2.96 | 9.4M |
| 2025-02-19 | 2.93 | 2.99 | 2.91 | 2.95 | 6.7M |
| 2025-02-18 | 3.03 | 3.05 | 2.92 | 2.94 | 8.2M |
| 2025-02-17 | 2.94 | 3.06 | 2.93 | 3.03 | 12.8M |
| 2025-02-14 | 2.96 | 3.00 | 2.92 | 2.93 | 6.2M |
| 2025-02-13 | 2.99 | 3.01 | 2.96 | 2.96 | 6.2M |
| 2025-02-12 | 3.00 | 3.03 | 2.95 | 3.00 | 6.7M |
| 2025-02-11 | 3.01 | 3.03 | 2.98 | 3.00 | 7.9M |
| 2025-02-10 | 2.94 | 3.00 | 2.92 | 3.00 | 8.9M |
| 2025-02-07 | 2.92 | 2.98 | 2.89 | 2.93 | 9.0M |
| 2025-02-06 | 2.89 | 2.93 | 2.84 | 2.92 | 9.5M |
| 2025-02-05 | 2.92 | 2.92 | 2.86 | 2.88 | 5.7M |
| 2025-01-27 | 2.85 | 2.96 | 2.83 | 2.85 | 11.3M |
| 2025-01-24 | 2.79 | 2.84 | 2.75 | 2.83 | 7.3M |
| 2025-01-23 | 2.81 | 2.88 | 2.78 | 2.79 | 8.7M |
| 2025-01-22 | 2.80 | 2.82 | 2.71 | 2.80 | 10.1M |
| 2025-01-21 | 2.97 | 3.01 | 2.80 | 2.82 | 15.5M |
| 2025-01-20 | 2.90 | 2.98 | 2.82 | 2.97 | 11.7M |
| 2025-01-17 | 2.92 | 2.94 | 2.87 | 2.88 | 10.3M |
| 2025-01-16 | 2.90 | 2.98 | 2.89 | 2.94 | 9.5M |
| 2025-01-15 | 2.92 | 2.95 | 2.86 | 2.90 | 9.0M |
| 2025-01-14 | 2.86 | 2.93 | 2.86 | 2.93 | 10.9M |
| 2025-01-13 | 2.75 | 2.87 | 2.66 | 2.82 | 15.7M |
| 2025-01-10 | 2.95 | 3.00 | 2.80 | 2.80 | 23.2M |
| 2025-01-09 | 2.90 | 3.13 | 2.84 | 3.00 | 36.3M |
| 2025-01-08 | 2.85 | 3.05 | 2.77 | 2.92 | 33.5M |
| 2025-01-07 | 2.66 | 2.77 | 2.65 | 2.77 | 9.7M |
| 2025-01-06 | 2.70 | 2.70 | 2.57 | 2.66 | 11.2M |
| 2025-01-03 | 2.90 | 2.90 | 2.69 | 2.71 | 13.9M |
| 2025-01-02 | 2.88 | 2.98 | 2.85 | 2.86 | 10.7M |