32,150.00
Última Actualización: 2025-10-01
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:15 | 31,850.00 | 31,850.00 | 31,750.00 | 31,850.00 | 17.2K |
| 09:16 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 3.3K |
| 09:17 | 31,850.00 | 31,900.00 | 31,850.00 | 31,900.00 | 6.8K |
| 09:18 | 31,900.00 | 31,900.00 | 31,800.00 | 31,800.00 | 15.7K |
| 09:19 | 31,850.00 | 32,000.00 | 31,850.00 | 32,000.00 | 48.9K |
| 09:20 | 32,000.00 | 32,000.00 | 31,950.00 | 32,000.00 | 9.1K |
| 09:21 | 31,950.00 | 32,000.00 | 31,950.00 | 32,000.00 | 7.0K |
| 09:22 | 32,000.00 | 32,100.00 | 32,000.00 | 32,050.00 | 9.1K |
| 09:23 | 32,100.00 | 32,100.00 | 32,000.00 | 32,000.00 | 40.5K |
| 09:24 | 31,950.00 | 31,950.00 | 31,900.00 | 31,900.00 | 40.4K |
| 09:25 | 31,900.00 | 32,000.00 | 31,900.00 | 31,900.00 | 56.5K |
| 09:26 | 31,950.00 | 32,000.00 | 31,950.00 | 32,000.00 | 87.0K |
| 09:27 | 32,050.00 | 32,450.00 | 32,050.00 | 32,450.00 | 126.7K |
| 09:28 | 32,400.00 | 32,500.00 | 32,300.00 | 32,400.00 | 96.7K |
| 09:29 | 32,400.00 | 32,450.00 | 32,400.00 | 32,450.00 | 93.8K |
| 09:30 | 32,500.00 | 32,550.00 | 32,450.00 | 32,550.00 | 244.4K |
| 09:31 | 32,600.00 | 32,700.00 | 32,550.00 | 32,550.00 | 124.4K |
| 09:32 | 32,600.00 | 32,600.00 | 32,500.00 | 32,550.00 | 71.7K |
| 09:33 | 32,550.00 | 32,600.00 | 32,550.00 | 32,550.00 | 61.2K |
| 09:34 | 32,550.00 | 32,550.00 | 32,500.00 | 32,500.00 | 70.8K |
| 09:35 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 14.4K |
| 09:36 | 32,400.00 | 32,450.00 | 32,350.00 | 32,400.00 | 40.4K |
| 09:37 | 32,400.00 | 32,400.00 | 32,350.00 | 32,350.00 | 39.7K |
| 09:38 | 32,350.00 | 32,400.00 | 32,350.00 | 32,400.00 | 8.9K |
| 09:39 | 32,400.00 | 32,450.00 | 32,400.00 | 32,400.00 | 35.5K |
| 09:40 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 8.9K |
| 09:41 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 23.9K |
| 09:42 | 32,450.00 | 32,450.00 | 32,400.00 | 32,400.00 | 40.9K |
| 09:43 | 32,400.00 | 32,400.00 | 32,300.00 | 32,300.00 | 38.2K |
| 09:44 | 32,300.00 | 32,350.00 | 32,300.00 | 32,300.00 | 42.2K |
| 09:45 | 32,300.00 | 32,350.00 | 32,300.00 | 32,350.00 | 30.3K |
| 09:46 | 32,300.00 | 32,350.00 | 32,300.00 | 32,350.00 | 33.2K |
| 09:47 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 9.5K |
| 09:48 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 15.3K |
| 09:49 | 32,350.00 | 32,400.00 | 32,350.00 | 32,400.00 | 15.2K |
| 09:50 | 32,350.00 | 32,400.00 | 32,350.00 | 32,400.00 | 44.0K |
| 09:51 | 32,400.00 | 32,500.00 | 32,400.00 | 32,500.00 | 141.9K |
| 09:52 | 32,550.00 | 32,600.00 | 32,500.00 | 32,500.00 | 67.1K |
| 09:53 | 32,550.00 | 32,550.00 | 32,500.00 | 32,500.00 | 22.5K |
| 09:54 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 33.4K |
| 09:55 | 32,500.00 | 32,550.00 | 32,500.00 | 32,550.00 | 22.9K |
| 09:56 | 32,550.00 | 32,600.00 | 32,550.00 | 32,550.00 | 17.4K |
| 09:57 | 32,550.00 | 32,600.00 | 32,550.00 | 32,600.00 | 61.0K |
| 09:58 | 32,600.00 | 32,600.00 | 32,500.00 | 32,550.00 | 55.2K |
| 09:59 | 32,550.00 | 32,550.00 | 32,500.00 | 32,500.00 | 6.8K |
| 10:00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32.7K |
| 10:01 | 32,450.00 | 32,500.00 | 32,450.00 | 32,450.00 | 26.0K |
| 10:02 | 32,450.00 | 32,450.00 | 32,400.00 | 32,450.00 | 11.0K |
| 10:03 | 32,450.00 | 32,450.00 | 32,400.00 | 32,450.00 | 8.5K |
| 10:04 | 32,450.00 | 32,450.00 | 32,400.00 | 32,400.00 | 4.8K |
| 10:05 | 32,450.00 | 32,450.00 | 32,400.00 | 32,400.00 | 88.6K |
| 10:06 | 32,400.00 | 32,400.00 | 32,350.00 | 32,400.00 | 133.2K |
| 10:07 | 32,400.00 | 32,450.00 | 32,400.00 | 32,450.00 | 39.7K |
| 10:08 | 32,450.00 | 32,450.00 | 32,400.00 | 32,450.00 | 33.7K |
| 10:09 | 32,400.00 | 32,450.00 | 32,400.00 | 32,450.00 | 7.0K |
| 10:10 | 32,450.00 | 32,500.00 | 32,450.00 | 32,500.00 | 6.7K |
| 10:11 | 32,500.00 | 32,500.00 | 32,450.00 | 32,450.00 | 2.2K |
| 10:12 | 32,450.00 | 32,450.00 | 32,400.00 | 32,400.00 | 47.4K |
| 10:13 | 32,450.00 | 32,450.00 | 32,400.00 | 32,400.00 | 98.5K |
| 10:14 | 32,400.00 | 32,450.00 | 32,350.00 | 32,350.00 | 148.1K |
| 10:15 | 32,350.00 | 32,400.00 | 32,350.00 | 32,400.00 | 3.5K |
| 10:16 | 32,400.00 | 32,400.00 | 32,350.00 | 32,350.00 | 16.5K |
| 10:17 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 34.4K |
| 10:18 | 32,350.00 | 32,350.00 | 32,300.00 | 32,350.00 | 20.4K |
| 10:19 | 32,350.00 | 32,350.00 | 32,300.00 | 32,350.00 | 79.9K |
| 10:20 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 8.6K |
| 10:21 | 32,350.00 | 32,350.00 | 32,300.00 | 32,350.00 | 19.0K |
| 10:22 | 32,300.00 | 32,400.00 | 32,300.00 | 32,400.00 | 26.1K |
| 10:23 | 32,400.00 | 32,400.00 | 32,350.00 | 32,400.00 | 14.1K |
| 10:24 | 32,400.00 | 32,500.00 | 32,400.00 | 32,500.00 | 80.8K |
| 10:25 | 32,500.00 | 32,550.00 | 32,500.00 | 32,550.00 | 122.3K |
| 10:26 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 48.5K |
| 10:27 | 32,600.00 | 32,600.00 | 32,550.00 | 32,600.00 | 18.7K |
| 10:28 | 32,600.00 | 32,600.00 | 32,550.00 | 32,600.00 | 205.8K |
| 10:29 | 32,600.00 | 32,750.00 | 32,600.00 | 32,750.00 | 172.6K |
| 10:30 | 32,800.00 | 32,950.00 | 32,750.00 | 32,950.00 | 245.4K |
| 10:31 | 32,950.00 | 33,000.00 | 32,900.00 | 33,000.00 | 123.7K |
| 10:32 | 33,000.00 | 33,150.00 | 33,000.00 | 33,100.00 | 362.5K |
| 10:33 | 33,100.00 | 33,200.00 | 33,050.00 | 33,150.00 | 149.6K |
| 10:34 | 33,200.00 | 33,300.00 | 33,150.00 | 33,300.00 | 194.4K |
| 10:35 | 33,350.00 | 33,550.00 | 33,350.00 | 33,550.00 | 407.2K |
| 10:36 | 33,500.00 | 33,600.00 | 33,500.00 | 33,550.00 | 204.5K |
| 10:37 | 33,500.00 | 33,500.00 | 33,350.00 | 33,400.00 | 116.5K |
| 10:38 | 33,350.00 | 33,400.00 | 33,200.00 | 33,200.00 | 43.3K |
| 10:39 | 33,200.00 | 33,250.00 | 33,150.00 | 33,150.00 | 54.0K |
| 10:40 | 33,150.00 | 33,200.00 | 33,150.00 | 33,150.00 | 67.7K |
| 10:41 | 33,150.00 | 33,200.00 | 33,150.00 | 33,200.00 | 43.9K |
| 10:42 | 33,150.00 | 33,150.00 | 33,100.00 | 33,150.00 | 34.2K |
| 10:43 | 33,150.00 | 33,150.00 | 33,100.00 | 33,150.00 | 44.9K |
| 10:44 | 33,150.00 | 33,150.00 | 33,150.00 | 33,150.00 | 17.6K |
| 10:45 | 33,150.00 | 33,200.00 | 33,150.00 | 33,200.00 | 24.4K |
| 10:46 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 39.7K |
| 10:47 | 33,200.00 | 33,300.00 | 33,200.00 | 33,250.00 | 33.9K |
| 10:48 | 33,200.00 | 33,250.00 | 33,200.00 | 33,250.00 | 10.9K |
| 10:49 | 33,250.00 | 33,250.00 | 33,250.00 | 33,250.00 | 24.8K |
| 10:50 | 33,250.00 | 33,250.00 | 33,200.00 | 33,200.00 | 67.1K |
| 10:51 | 33,250.00 | 33,250.00 | 33,200.00 | 33,200.00 | 56.6K |
| 10:52 | 33,250.00 | 33,250.00 | 33,150.00 | 33,150.00 | 47.6K |
| 10:53 | 33,150.00 | 33,150.00 | 33,100.00 | 33,100.00 | 42.6K |
| 10:54 | 33,100.00 | 33,150.00 | 33,050.00 | 33,100.00 | 45.4K |
| 10:55 | 33,100.00 | 33,100.00 | 33,050.00 | 33,100.00 | 5.6K |
| 10:56 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 17.4K |
| 10:57 | 33,100.00 | 33,100.00 | 33,050.00 | 33,100.00 | 23.4K |
| 10:58 | 33,100.00 | 33,100.00 | 33,050.00 | 33,050.00 | 30.6K |
| 10:59 | 33,050.00 | 33,050.00 | 33,000.00 | 33,000.00 | 7.4K |
| 11:00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 60.2K |
| 11:01 | 32,950.00 | 33,000.00 | 32,950.00 | 33,000.00 | 10.3K |
| 11:02 | 32,950.00 | 33,000.00 | 32,950.00 | 33,000.00 | 7.8K |
| 11:03 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 19.2K |
| 11:04 | 32,950.00 | 33,000.00 | 32,900.00 | 33,000.00 | 10.3K |
| 11:05 | 33,000.00 | 33,000.00 | 32,950.00 | 32,950.00 | 3.7K |
| 11:06 | 32,900.00 | 32,950.00 | 32,800.00 | 32,950.00 | 75.4K |
| 11:07 | 32,950.00 | 32,950.00 | 32,850.00 | 32,850.00 | 2.3K |
| 11:08 | 32,850.00 | 32,900.00 | 32,850.00 | 32,850.00 | 11.4K |
| 11:09 | 32,900.00 | 32,900.00 | 32,850.00 | 32,850.00 | 8.9K |
| 11:10 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 9.8K |
| 11:11 | 32,800.00 | 32,800.00 | 32,700.00 | 32,700.00 | 51.1K |
| 11:12 | 32,750.00 | 32,800.00 | 32,750.00 | 32,800.00 | 28.8K |
| 11:13 | 32,750.00 | 32,800.00 | 32,750.00 | 32,750.00 | 30.9K |
| 11:14 | 32,750.00 | 32,800.00 | 32,750.00 | 32,750.00 | 5.7K |
| 11:15 | 32,750.00 | 32,850.00 | 32,750.00 | 32,850.00 | 31.1K |
| 11:16 | 32,900.00 | 32,950.00 | 32,800.00 | 32,950.00 | 36.3K |
| 11:17 | 32,950.00 | 33,050.00 | 32,950.00 | 32,950.00 | 87.3K |
| 11:18 | 32,950.00 | 33,000.00 | 32,900.00 | 33,000.00 | 9.7K |
| 11:19 | 32,950.00 | 32,950.00 | 32,900.00 | 32,900.00 | 3.5K |
| 11:20 | 32,800.00 | 32,850.00 | 32,800.00 | 32,850.00 | 5.8K |
| 11:21 | 32,850.00 | 32,900.00 | 32,850.00 | 32,900.00 | 3.6K |
| 11:22 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 5.6K |
| 11:23 | 32,800.00 | 32,900.00 | 32,800.00 | 32,900.00 | 5.8K |
| 11:24 | 32,850.00 | 33,000.00 | 32,850.00 | 32,900.00 | 20.9K |
| 11:25 | 32,900.00 | 32,950.00 | 32,900.00 | 32,950.00 | 8.9K |
| 11:27 | 32,950.00 | 33,000.00 | 32,950.00 | 32,950.00 | 9.1K |
| 11:28 | 32,950.00 | 32,950.00 | 32,900.00 | 32,900.00 | 10.6K |
| 11:29 | 32,900.00 | 32,900.00 | 32,850.00 | 32,900.00 | 7.8K |
| 13:00 | 32,900.00 | 32,900.00 | 32,800.00 | 32,800.00 | 61.0K |
| 13:01 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 10.3K |
| 13:02 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 5.2K |
| 13:03 | 32,800.00 | 32,800.00 | 32,750.00 | 32,750.00 | 32.6K |
| 13:04 | 32,700.00 | 32,750.00 | 32,700.00 | 32,750.00 | 21.6K |
| 13:05 | 32,750.00 | 32,750.00 | 32,700.00 | 32,750.00 | 22.0K |
| 13:06 | 32,750.00 | 32,750.00 | 32,700.00 | 32,750.00 | 26.8K |
| 13:07 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 4.4K |
| 13:08 | 32,850.00 | 32,900.00 | 32,800.00 | 32,900.00 | 49.9K |
| 13:09 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 11.5K |
| 13:10 | 32,900.00 | 32,900.00 | 32,800.00 | 32,800.00 | 12.7K |
| 13:11 | 32,800.00 | 32,800.00 | 32,750.00 | 32,800.00 | 29.0K |
| 13:12 | 32,750.00 | 32,800.00 | 32,750.00 | 32,800.00 | 95.9K |
| 13:13 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 0.1K |
| 13:14 | 32,800.00 | 32,800.00 | 32,750.00 | 32,750.00 | 24.0K |
| 13:15 | 32,750.00 | 32,750.00 | 32,650.00 | 32,650.00 | 33.8K |
| 13:16 | 32,700.00 | 32,700.00 | 32,650.00 | 32,650.00 | 41.0K |
| 13:17 | 32,650.00 | 32,800.00 | 32,650.00 | 32,800.00 | 87.1K |
| 13:18 | 32,800.00 | 32,850.00 | 32,800.00 | 32,850.00 | 12.4K |
| 13:19 | 32,850.00 | 32,850.00 | 32,800.00 | 32,800.00 | 15.4K |
| 13:20 | 32,800.00 | 32,800.00 | 32,700.00 | 32,750.00 | 33.5K |
| 13:21 | 32,700.00 | 32,750.00 | 32,700.00 | 32,700.00 | 27.6K |
| 13:22 | 32,700.00 | 32,750.00 | 32,700.00 | 32,700.00 | 16.5K |
| 13:23 | 32,700.00 | 32,700.00 | 32,650.00 | 32,650.00 | 17.7K |
| 13:24 | 32,650.00 | 32,650.00 | 32,600.00 | 32,600.00 | 72.3K |
| 13:25 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 17.0K |
| 13:26 | 32,600.00 | 32,600.00 | 32,550.00 | 32,600.00 | 34.0K |
| 13:27 | 32,550.00 | 32,600.00 | 32,550.00 | 32,550.00 | 29.8K |
| 13:28 | 32,550.00 | 32,550.00 | 32,500.00 | 32,500.00 | 107.2K |
| 13:29 | 32,500.00 | 32,500.00 | 32,400.00 | 32,400.00 | 149.9K |
| 13:30 | 32,400.00 | 32,400.00 | 32,300.00 | 32,400.00 | 67.9K |
| 13:31 | 32,350.00 | 32,400.00 | 32,350.00 | 32,350.00 | 39.3K |
| 13:32 | 32,350.00 | 32,400.00 | 32,350.00 | 32,400.00 | 54.8K |
| 13:33 | 32,350.00 | 32,400.00 | 32,350.00 | 32,400.00 | 10.3K |
| 13:34 | 32,400.00 | 32,450.00 | 32,400.00 | 32,450.00 | 72.4K |
| 13:35 | 32,500.00 | 32,650.00 | 32,400.00 | 32,650.00 | 53.2K |
| 13:36 | 32,650.00 | 32,750.00 | 32,650.00 | 32,700.00 | 77.0K |
| 13:37 | 32,700.00 | 32,700.00 | 32,600.00 | 32,600.00 | 21.3K |
| 13:38 | 32,550.00 | 32,600.00 | 32,550.00 | 32,600.00 | 27.2K |
| 13:39 | 32,600.00 | 32,700.00 | 32,550.00 | 32,650.00 | 21.1K |
| 13:40 | 32,700.00 | 32,750.00 | 32,600.00 | 32,600.00 | 67.9K |
| 13:41 | 32,600.00 | 32,600.00 | 32,500.00 | 32,550.00 | 62.5K |
| 13:42 | 32,550.00 | 32,600.00 | 32,500.00 | 32,600.00 | 9.1K |
| 13:43 | 32,550.00 | 32,600.00 | 32,550.00 | 32,600.00 | 21.2K |
| 13:44 | 32,600.00 | 32,650.00 | 32,600.00 | 32,650.00 | 10.5K |
| 13:45 | 32,650.00 | 32,700.00 | 32,650.00 | 32,650.00 | 5.3K |
| 13:46 | 32,600.00 | 32,600.00 | 32,550.00 | 32,550.00 | 36.0K |
| 13:47 | 32,600.00 | 32,600.00 | 32,550.00 | 32,550.00 | 5.9K |
| 13:48 | 32,550.00 | 32,600.00 | 32,550.00 | 32,550.00 | 20.1K |
| 13:49 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 17.8K |
| 13:50 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 7.3K |
| 13:51 | 32,550.00 | 32,550.00 | 32,500.00 | 32,550.00 | 2.6K |
| 13:52 | 32,550.00 | 32,550.00 | 32,500.00 | 32,550.00 | 5.2K |
| 13:53 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 16.1K |
| 13:54 | 32,550.00 | 32,550.00 | 32,450.00 | 32,450.00 | 55.0K |
| 13:55 | 32,450.00 | 32,500.00 | 32,400.00 | 32,450.00 | 19.5K |
| 13:56 | 32,500.00 | 32,500.00 | 32,450.00 | 32,450.00 | 25.6K |
| 13:57 | 32,450.00 | 32,450.00 | 32,400.00 | 32,400.00 | 4.8K |
| 13:58 | 32,450.00 | 32,450.00 | 32,350.00 | 32,350.00 | 58.8K |
| 13:59 | 32,350.00 | 32,350.00 | 32,300.00 | 32,300.00 | 81.4K |
| 14:00 | 32,250.00 | 32,300.00 | 32,100.00 | 32,100.00 | 302.4K |
| 14:01 | 32,100.00 | 32,250.00 | 32,100.00 | 32,250.00 | 65.7K |
| 14:02 | 32,250.00 | 32,450.00 | 32,250.00 | 32,450.00 | 80.0K |
| 14:03 | 32,500.00 | 32,550.00 | 32,450.00 | 32,550.00 | 55.8K |
| 14:04 | 32,550.00 | 32,650.00 | 32,550.00 | 32,600.00 | 42.6K |
| 14:05 | 32,600.00 | 32,750.00 | 32,600.00 | 32,750.00 | 64.4K |
| 14:06 | 32,750.00 | 32,850.00 | 32,750.00 | 32,800.00 | 80.2K |
| 14:07 | 32,750.00 | 32,850.00 | 32,650.00 | 32,650.00 | 29.7K |
| 14:08 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 8.2K |
| 14:09 | 32,700.00 | 32,750.00 | 32,700.00 | 32,700.00 | 23.3K |
| 14:10 | 32,700.00 | 32,750.00 | 32,700.00 | 32,750.00 | 27.6K |
| 14:11 | 32,800.00 | 32,800.00 | 32,700.00 | 32,750.00 | 72.9K |
| 14:12 | 32,800.00 | 32,850.00 | 32,800.00 | 32,850.00 | 78.7K |
| 14:13 | 32,900.00 | 32,950.00 | 32,800.00 | 32,950.00 | 62.5K |
| 14:14 | 32,950.00 | 32,950.00 | 32,850.00 | 32,900.00 | 25.1K |
| 14:15 | 32,900.00 | 32,900.00 | 32,750.00 | 32,850.00 | 49.7K |
| 14:16 | 32,800.00 | 32,850.00 | 32,700.00 | 32,750.00 | 20.6K |
| 14:17 | 32,750.00 | 32,750.00 | 32,650.00 | 32,750.00 | 24.7K |
| 14:18 | 32,750.00 | 32,800.00 | 32,750.00 | 32,750.00 | 11.7K |
| 14:19 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 40.4K |
| 14:20 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 39.7K |
| 14:21 | 32,700.00 | 32,700.00 | 32,600.00 | 32,600.00 | 12.2K |
| 14:22 | 32,550.00 | 32,600.00 | 32,550.00 | 32,550.00 | 3.9K |
| 14:23 | 32,500.00 | 32,550.00 | 32,500.00 | 32,500.00 | 27.0K |
| 14:24 | 32,450.00 | 32,450.00 | 32,400.00 | 32,400.00 | 33.4K |
| 14:25 | 32,400.00 | 32,500.00 | 32,400.00 | 32,500.00 | 15.9K |
| 14:26 | 32,450.00 | 32,450.00 | 32,400.00 | 32,400.00 | 50.8K |
| 14:27 | 32,400.00 | 32,550.00 | 32,400.00 | 32,500.00 | 48.8K |
| 14:28 | 32,550.00 | 32,750.00 | 32,550.00 | 32,750.00 | 27.2K |
| 14:29 | 32,800.00 | 32,800.00 | 32,550.00 | 32,700.00 | 31.0K |
| 14:45 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 0.1K |
| 15:00 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 232.7K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-10-01 | 32,350.00 | 32,450.00 | 31,800.00 | 32,150.00 | 2.6M |
| 2025-09-30 | 33,000.00 | 33,150.00 | 30,850.00 | 32,300.00 | 9.3M |
| 2025-09-29 | 34,000.00 | 34,300.00 | 32,800.00 | 32,950.00 | 4.3M |
| 2025-09-26 | 32,350.00 | 34,600.00 | 32,250.00 | 34,000.00 | 17.4M |
| 2025-09-25 | 32,600.00 | 33,200.00 | 32,100.00 | 32,350.00 | 4.8M |
| 2025-09-24 | 31,150.00 | 32,500.00 | 31,000.00 | 32,500.00 | 3.8M |
| 2025-09-23 | 32,250.00 | 32,500.00 | 30,000.00 | 31,150.00 | 3.3M |
| 2025-09-22 | 31,850.00 | 33,600.00 | 31,750.00 | 32,200.00 | 10.6M |
| 2025-09-19 | 31,900.00 | 32,250.00 | 31,650.00 | 31,700.00 | 4.5M |
| 2025-09-18 | 30,600.00 | 32,050.00 | 30,500.00 | 31,450.00 | 4.3M |
| 2025-09-17 | 31,150.00 | 31,700.00 | 30,600.00 | 30,600.00 | 2.4M |
| 2025-09-16 | 32,400.00 | 32,450.00 | 31,200.00 | 31,200.00 | 3.4M |
| 2025-09-15 | 31,950.00 | 32,000.00 | 31,350.00 | 32,000.00 | 2.9M |
| 2025-09-12 | 31,650.00 | 32,150.00 | 31,250.00 | 31,700.00 | 2.7M |
| 2025-09-11 | 29,800.00 | 31,500.00 | 29,750.00 | 31,500.00 | 6.8M |
| 2025-09-10 | 30,750.00 | 30,800.00 | 29,800.00 | 29,900.00 | 3.6M |
| 2025-09-09 | 29,650.00 | 30,600.00 | 29,000.00 | 30,600.00 | 5.9M |
| 2025-09-08 | 31,050.00 | 31,350.00 | 29,200.00 | 29,200.00 | 7.9M |
| 2025-09-05 | 32,750.00 | 33,400.00 | 31,200.00 | 31,200.00 | 7.9M |
| 2025-09-04 | 33,000.00 | 33,900.00 | 32,600.00 | 32,650.00 | 4.8M |
| 2025-09-03 | 31,500.00 | 33,200.00 | 31,500.00 | 32,950.00 | 4.7M |
| 2025-08-29 | 32,100.00 | 32,550.00 | 31,600.00 | 31,850.00 | 4.7M |
| 2025-08-28 | 31,500.00 | 32,000.00 | 31,050.00 | 32,000.00 | 4.2M |
| 2025-08-27 | 31,800.00 | 32,600.00 | 31,100.00 | 31,450.00 | 7.0M |
| 2025-08-26 | 29,700.00 | 31,500.00 | 29,650.00 | 31,450.00 | 5.1M |
| 2025-08-25 | 32,000.00 | 32,250.00 | 29,650.00 | 29,650.00 | 7.6M |
| 2025-08-22 | 30,500.00 | 32,500.00 | 30,450.00 | 31,750.00 | 10.9M |
| 2025-08-21 | 31,300.00 | 32,100.00 | 30,900.00 | 31,150.00 | 6.3M |
| 2025-08-20 | 33,300.00 | 33,300.00 | 30,950.00 | 31,050.00 | 15.9M |
| 2025-08-19 | 34,050.00 | 35,050.00 | 33,250.00 | 33,250.00 | 8.4M |
| 2025-08-18 | 31,850.00 | 33,950.00 | 31,200.00 | 33,950.00 | 13.3M |
| 2025-08-15 | 33,450.00 | 33,450.00 | 30,800.00 | 31,750.00 | 15.8M |
| 2025-08-14 | 32,950.00 | 32,950.00 | 32,650.00 | 32,950.00 | 6.6M |
| 2025-08-13 | 29,300.00 | 30,800.00 | 29,150.00 | 30,800.00 | 13.8M |
| 2025-08-12 | 28,350.00 | 28,950.00 | 27,600.00 | 28,800.00 | 8.7M |
| 2025-08-11 | 28,400.00 | 29,250.00 | 28,200.00 | 28,250.00 | 7.4M |
| 2025-08-08 | 28,050.00 | 28,400.00 | 27,300.00 | 28,000.00 | 7.9M |
| 2025-08-07 | 27,450.00 | 27,900.00 | 27,100.00 | 27,850.00 | 7.3M |
| 2025-08-06 | 26,600.00 | 27,350.00 | 26,400.00 | 26,950.00 | 4.2M |
| 2025-08-05 | 26,700.00 | 27,450.00 | 25,900.00 | 26,400.00 | 9.8M |
| 2025-08-04 | 26,100.00 | 26,750.00 | 26,100.00 | 26,450.00 | 5.1M |
| 2025-08-01 | 26,100.00 | 26,700.00 | 26,050.00 | 26,100.00 | 4.9M |
| 2025-07-31 | 26,600.00 | 26,750.00 | 25,550.00 | 26,150.00 | 10.4M |
| 2025-07-30 | 27,000.00 | 27,350.00 | 26,200.00 | 26,850.00 | 6.7M |
| 2025-07-29 | 29,250.00 | 29,250.00 | 27,000.00 | 27,000.00 | 9.7M |
| 2025-07-28 | 28,400.00 | 29,500.00 | 28,250.00 | 29,000.00 | 8.9M |
| 2025-07-25 | 28,200.00 | 28,800.00 | 27,650.00 | 28,000.00 | 7.8M |
| 2025-07-24 | 28,400.00 | 28,400.00 | 27,750.00 | 28,050.00 | 5.7M |
| 2025-07-23 | 27,750.00 | 28,400.00 | 27,100.00 | 28,100.00 | 10.4M |
| 2025-07-22 | 26,550.00 | 27,350.00 | 26,150.00 | 27,300.00 | 6.8M |
| 2025-07-21 | 27,800.00 | 28,150.00 | 26,650.00 | 26,650.00 | 12.0M |
| 2025-07-18 | 28,550.00 | 29,100.00 | 27,500.00 | 27,750.00 | 6.4M |
| 2025-07-17 | 26,800.00 | 28,300.00 | 26,500.00 | 28,200.00 | 16.8M |
| 2025-07-16 | 25,950.00 | 27,400.00 | 25,800.00 | 26,450.00 | 7.5M |
| 2025-07-15 | 25,700.00 | 26,350.00 | 25,700.00 | 25,750.00 | 6.3M |
| 2025-07-14 | 25,100.00 | 25,800.00 | 24,800.00 | 25,700.00 | 7.4M |
| 2025-07-11 | 25,600.00 | 25,700.00 | 25,100.00 | 25,200.00 | 6.1M |
| 2025-07-10 | 25,750.00 | 25,950.00 | 25,400.00 | 25,600.00 | 4.3M |
| 2025-07-09 | 26,100.00 | 26,100.00 | 25,650.00 | 25,700.00 | 5.4M |
| 2025-07-08 | 25,750.00 | 26,100.00 | 25,550.00 | 25,800.00 | 3.8M |
| 2025-07-07 | 25,550.00 | 25,900.00 | 25,450.00 | 25,600.00 | 3.0M |
| 2025-07-04 | 25,400.00 | 25,900.00 | 25,300.00 | 25,350.00 | 3.4M |
| 2025-07-03 | 25,450.00 | 25,650.00 | 25,100.00 | 25,300.00 | 3.4M |
| 2025-07-02 | 25,050.00 | 25,800.00 | 25,050.00 | 25,500.00 | 4.2M |
| 2025-07-01 | 25,450.00 | 25,650.00 | 25,000.00 | 25,050.00 | 4.5M |
| 2025-06-30 | 25,200.00 | 25,500.00 | 25,050.00 | 25,350.00 | 3.9M |
| 2025-06-27 | 25,600.00 | 25,750.00 | 25,150.00 | 25,150.00 | 3.8M |
| 2025-06-26 | 25,850.00 | 25,950.00 | 25,300.00 | 25,550.00 | 3.9M |
| 2025-06-25 | 26,200.00 | 26,350.00 | 25,850.00 | 25,850.00 | 2.9M |
| 2025-06-24 | 26,000.00 | 26,850.00 | 25,850.00 | 26,200.00 | 8.4M |
| 2025-06-23 | 25,500.00 | 25,900.00 | 25,300.00 | 25,700.00 | 3.8M |
| 2025-06-20 | 25,200.00 | 26,400.00 | 25,150.00 | 25,950.00 | 8.3M |
| 2025-06-19 | 24,800.00 | 24,950.00 | 24,350.00 | 24,850.00 | 3.8M |
| 2025-06-18 | 25,100.00 | 25,400.00 | 24,850.00 | 24,850.00 | 2.2M |
| 2025-06-17 | 24,700.00 | 25,900.00 | 24,700.00 | 25,100.00 | 6.4M |
| 2025-06-16 | 24,100.00 | 24,500.00 | 24,050.00 | 24,500.00 | 2.7M |
| 2025-06-13 | 24,400.00 | 24,850.00 | 23,750.00 | 24,400.00 | 4.0M |
| 2025-06-12 | 24,454.55 | 24,590.91 | 24,227.28 | 24,409.09 | 3.6M |
| 2025-06-11 | 24,136.37 | 24,409.09 | 23,954.55 | 24,409.09 | 4.0M |
| 2025-06-10 | 24,090.91 | 24,409.09 | 24,000.00 | 24,136.37 | 2.1M |
| 2025-06-09 | 24,545.46 | 24,545.46 | 23,954.55 | 24,045.46 | 2.6M |
| 2025-06-06 | 24,636.37 | 25,227.28 | 24,545.46 | 24,545.46 | 5.3M |
| 2025-06-05 | 24,227.28 | 24,545.46 | 23,909.09 | 24,545.46 | 3.0M |
| 2025-06-04 | 24,318.18 | 24,954.55 | 24,227.28 | 24,318.18 | 3.5M |
| 2025-06-03 | 24,500.00 | 24,545.46 | 24,272.73 | 24,363.64 | 2.2M |
| 2025-06-02 | 23,681.82 | 24,681.82 | 23,681.82 | 24,227.28 | 4.3M |
| 2025-05-30 | 24,500.00 | 24,500.00 | 23,636.37 | 23,818.18 | 5.0M |
| 2025-05-29 | 24,409.09 | 24,636.37 | 24,045.46 | 24,500.00 | 3.6M |
| 2025-05-28 | 24,590.91 | 24,818.18 | 24,090.91 | 24,409.09 | 2.9M |
| 2025-05-27 | 24,090.91 | 24,909.09 | 24,090.91 | 24,454.55 | 5.1M |
| 2025-05-26 | 23,954.55 | 24,272.73 | 23,181.82 | 23,818.18 | 3.8M |
| 2025-05-23 | 24,090.91 | 24,181.82 | 23,636.37 | 23,954.55 | 2.6M |
| 2025-05-22 | 23,272.73 | 24,500.00 | 23,090.91 | 23,545.46 | 7.3M |
| 2025-05-21 | 22,318.18 | 23,090.91 | 22,318.18 | 23,000.00 | 4.1M |
| 2025-05-20 | 22,363.64 | 22,545.46 | 22,272.73 | 22,272.73 | 2.4M |
| 2025-05-19 | 22,409.09 | 22,681.82 | 22,227.28 | 22,363.64 | 1.6M |
| 2025-05-16 | 22,545.46 | 22,727.28 | 22,318.18 | 22,409.09 | 2.4M |
| 2025-05-15 | 22,500.00 | 22,909.09 | 22,409.09 | 22,545.46 | 3.1M |
| 2025-05-14 | 22,272.73 | 22,500.00 | 22,136.37 | 22,454.55 | 2.1M |
| 2025-05-13 | 22,090.91 | 22,545.46 | 22,000.00 | 22,363.64 | 3.0M |
| 2025-05-12 | 22,045.46 | 22,272.73 | 21,909.09 | 22,000.00 | 1.7M |
| 2025-05-09 | 22,409.09 | 22,409.09 | 21,772.73 | 21,954.55 | 2.4M |
| 2025-05-08 | 22,409.09 | 22,545.46 | 21,954.55 | 22,181.82 | 1.6M |
| 2025-05-07 | 21,727.28 | 22,272.73 | 21,727.28 | 22,272.73 | 3.8M |
| 2025-05-06 | 21,636.37 | 22,227.28 | 21,636.37 | 21,681.82 | 2.4M |
| 2025-05-05 | 21,363.64 | 21,681.82 | 21,136.37 | 21,590.91 | 2.4M |
| 2025-04-29 | 21,227.28 | 21,363.64 | 20,909.09 | 21,272.73 | 1.8M |
| 2025-04-28 | 21,363.64 | 21,363.64 | 20,909.09 | 21,090.91 | 1.1M |
| 2025-04-25 | 20,863.64 | 21,636.37 | 20,863.64 | 21,136.37 | 2.3M |
| 2025-04-24 | 23,000.00 | 23,250.00 | 22,750.00 | 23,000.00 | 1.4M |
| 2025-04-23 | 22,850.00 | 23,300.00 | 22,450.00 | 23,000.00 | 1.5M |
| 2025-04-22 | 22,100.00 | 22,500.00 | 20,950.00 | 22,500.00 | 4.4M |
| 2025-04-21 | 22,900.00 | 23,300.00 | 22,450.00 | 22,500.00 | 1.6M |
| 2025-04-18 | 23,200.00 | 23,400.00 | 22,950.00 | 23,100.00 | 1.6M |
| 2025-04-17 | 22,050.00 | 22,900.00 | 22,050.00 | 22,850.00 | 1.3M |
| 2025-04-16 | 22,450.00 | 23,300.00 | 22,200.00 | 22,200.00 | 1.7M |
| 2025-04-15 | 23,400.00 | 23,850.00 | 22,600.00 | 22,800.00 | 2.0M |
| 2025-04-14 | 22,450.00 | 23,500.00 | 22,000.00 | 23,500.00 | 3.3M |
| 2025-04-11 | 21,650.00 | 22,000.00 | 20,650.00 | 22,000.00 | 4.3M |
| 2025-04-10 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 2.1M |
| 2025-04-09 | 19,700.00 | 20,500.00 | 19,700.00 | 19,700.00 | 5.9M |
| 2025-04-08 | 22,050.00 | 22,300.00 | 21,150.00 | 21,150.00 | 2.2M |
| 2025-04-04 | 22,700.00 | 23,000.00 | 22,700.00 | 22,700.00 | 6.2M |
| 2025-04-03 | 24,500.00 | 25,000.00 | 24,400.00 | 24,400.00 | 3.1M |
| 2025-04-02 | 26,300.00 | 26,800.00 | 26,150.00 | 26,200.00 | 2.5M |
| 2025-04-01 | 26,700.00 | 26,700.00 | 26,450.00 | 26,500.00 | 0.9M |
| 2025-03-31 | 26,350.00 | 26,800.00 | 26,000.00 | 26,350.00 | 2.2M |
| 2025-03-28 | 26,900.00 | 26,950.00 | 26,350.00 | 26,350.00 | 2.1M |
| 2025-03-27 | 26,950.00 | 27,000.00 | 26,800.00 | 26,800.00 | 0.8M |
| 2025-03-26 | 26,900.00 | 27,050.00 | 26,750.00 | 26,950.00 | 1.4M |
| 2025-03-25 | 26,800.00 | 27,150.00 | 26,800.00 | 26,900.00 | 1.7M |
| 2025-03-24 | 27,100.00 | 27,200.00 | 26,750.00 | 26,850.00 | 2.4M |
| 2025-03-21 | 27,350.00 | 27,500.00 | 27,050.00 | 27,100.00 | 2.9M |
| 2025-03-20 | 27,750.00 | 27,900.00 | 27,350.00 | 27,400.00 | 2.7M |
| 2025-03-19 | 28,000.00 | 28,250.00 | 27,700.00 | 27,750.00 | 2.2M |
| 2025-03-18 | 27,900.00 | 28,600.00 | 27,900.00 | 28,000.00 | 4.4M |
| 2025-03-17 | 28,000.00 | 28,250.00 | 27,550.00 | 27,800.00 | 4.0M |
| 2025-03-14 | 28,000.00 | 28,400.00 | 27,700.00 | 27,700.00 | 2.3M |
| 2025-03-13 | 28,050.00 | 28,800.00 | 27,800.00 | 27,950.00 | 7.0M |
| 2025-03-12 | 27,600.00 | 28,200.00 | 27,500.00 | 27,950.00 | 3.2M |
| 2025-03-11 | 27,450.00 | 27,550.00 | 27,350.00 | 27,500.00 | 2.9M |
| 2025-03-10 | 28,050.00 | 28,050.00 | 27,600.00 | 27,700.00 | 2.3M |
| 2025-03-07 | 27,800.00 | 28,150.00 | 27,650.00 | 27,700.00 | 2.3M |
| 2025-03-06 | 27,700.00 | 27,700.00 | 27,250.00 | 27,700.00 | 2.6M |
| 2025-03-05 | 27,900.00 | 27,950.00 | 27,450.00 | 27,450.00 | 3.2M |
| 2025-03-04 | 28,050.00 | 28,450.00 | 27,800.00 | 27,850.00 | 3.9M |
| 2025-03-03 | 28,300.00 | 28,600.00 | 28,100.00 | 28,100.00 | 3.2M |
| 2025-02-28 | 28,450.00 | 28,700.00 | 28,050.00 | 28,150.00 | 2.0M |
| 2025-02-27 | 27,950.00 | 28,350.00 | 27,850.00 | 28,300.00 | 2.7M |
| 2025-02-26 | 28,050.00 | 28,350.00 | 27,900.00 | 27,900.00 | 2.1M |
| 2025-02-25 | 28,200.00 | 28,400.00 | 27,800.00 | 27,950.00 | 2.4M |
| 2025-02-24 | 27,500.00 | 28,100.00 | 27,450.00 | 28,000.00 | 2.1M |
| 2025-02-21 | 27,850.00 | 27,850.00 | 27,550.00 | 27,700.00 | 1.4M |
| 2025-02-20 | 27,950.00 | 28,200.00 | 27,800.00 | 27,850.00 | 2.3M |
| 2025-02-19 | 27,450.00 | 28,150.00 | 27,450.00 | 27,850.00 | 2.6M |
| 2025-02-18 | 27,750.00 | 28,000.00 | 27,450.00 | 27,450.00 | 1.9M |
| 2025-02-17 | 27,750.00 | 28,100.00 | 27,550.00 | 27,700.00 | 3.0M |
| 2025-02-14 | 27,200.00 | 27,750.00 | 27,200.00 | 27,550.00 | 3.0M |
| 2025-02-13 | 26,850.00 | 27,150.00 | 26,750.00 | 27,000.00 | 2.2M |
| 2025-02-12 | 27,000.00 | 27,150.00 | 26,750.00 | 26,750.00 | 1.8M |
| 2025-02-11 | 26,750.00 | 26,950.00 | 26,550.00 | 26,900.00 | 1.3M |
| 2025-02-10 | 27,300.00 | 27,300.00 | 26,700.00 | 26,700.00 | 2.9M |
| 2025-02-07 | 27,450.00 | 27,700.00 | 27,300.00 | 27,300.00 | 1.7M |
| 2025-02-06 | 27,400.00 | 27,500.00 | 27,150.00 | 27,400.00 | 1.5M |
| 2025-02-05 | 27,350.00 | 27,750.00 | 27,300.00 | 27,300.00 | 2.2M |
| 2025-02-04 | 26,850.00 | 27,350.00 | 26,800.00 | 27,250.00 | 2.4M |
| 2025-02-03 | 26,600.00 | 26,900.00 | 26,450.00 | 26,700.00 | 1.4M |
| 2025-01-24 | 26,800.00 | 26,900.00 | 26,550.00 | 26,550.00 | 1.2M |
| 2025-01-23 | 26,450.00 | 26,850.00 | 26,400.00 | 26,800.00 | 1.5M |
| 2025-01-22 | 27,250.00 | 27,350.00 | 26,400.00 | 26,400.00 | 4.4M |
| 2025-01-21 | 27,600.00 | 27,700.00 | 27,100.00 | 27,150.00 | 1.9M |
| 2025-01-20 | 27,450.00 | 27,750.00 | 27,400.00 | 27,500.00 | 1.0M |
| 2025-01-17 | 27,150.00 | 27,800.00 | 27,100.00 | 27,600.00 | 2.0M |
| 2025-01-16 | 27,650.00 | 27,650.00 | 27,050.00 | 27,100.00 | 1.7M |
| 2025-01-15 | 27,400.00 | 27,450.00 | 27,100.00 | 27,450.00 | 1.0M |
| 2025-01-14 | 27,350.00 | 27,500.00 | 27,000.00 | 27,000.00 | 1.0M |
| 2025-01-13 | 26,900.00 | 27,450.00 | 26,700.00 | 27,300.00 | 1.7M |
| 2025-01-10 | 27,600.00 | 27,850.00 | 26,950.00 | 26,950.00 | 2.3M |
| 2025-01-09 | 27,800.00 | 28,050.00 | 27,600.00 | 27,600.00 | 1.4M |
| 2025-01-08 | 27,550.00 | 28,100.00 | 27,550.00 | 27,900.00 | 1.7M |
| 2025-01-07 | 27,650.00 | 27,950.00 | 27,500.00 | 27,550.00 | 2.6M |
| 2025-01-06 | 28,650.00 | 28,750.00 | 27,400.00 | 27,650.00 | 5.0M |
| 2025-01-03 | 29,050.00 | 29,050.00 | 28,650.00 | 28,650.00 | 2.1M |
| 2025-01-02 | 28,650.00 | 29,200.00 | 28,650.00 | 29,050.00 | 2.0M |