4.90
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 4.33 | 4.35 | 4.30 | 4.30 | 1,469.1K |
| 09:35 | 4.29 | 4.31 | 4.25 | 4.26 | 1,198.4K |
| 09:40 | 4.25 | 4.26 | 4.24 | 4.25 | 1,106.7K |
| 09:45 | 4.24 | 4.25 | 4.23 | 4.23 | 868.9K |
| 09:50 | 4.24 | 4.25 | 4.22 | 4.22 | 749.6K |
| 09:55 | 4.23 | 4.23 | 4.20 | 4.20 | 513.0K |
| 10:00 | 4.20 | 4.20 | 4.18 | 4.19 | 1,190.7K |
| 10:05 | 4.20 | 4.21 | 4.20 | 4.21 | 939.1K |
| 10:10 | 4.20 | 4.21 | 4.20 | 4.20 | 656.2K |
| 10:15 | 4.20 | 4.20 | 4.18 | 4.19 | 519.1K |
| 10:20 | 4.18 | 4.19 | 4.18 | 4.18 | 628.5K |
| 10:25 | 4.19 | 4.21 | 4.18 | 4.20 | 373.5K |
| 10:30 | 4.20 | 4.22 | 4.19 | 4.20 | 689.5K |
| 10:35 | 4.20 | 4.21 | 4.19 | 4.20 | 473.9K |
| 10:40 | 4.20 | 4.20 | 4.19 | 4.19 | 320.8K |
| 10:45 | 4.19 | 4.20 | 4.19 | 4.20 | 74.1K |
| 10:50 | 4.20 | 4.20 | 4.19 | 4.20 | 194.9K |
| 10:55 | 4.20 | 4.21 | 4.19 | 4.19 | 450.2K |
| 11:00 | 4.19 | 4.19 | 4.18 | 4.19 | 517.3K |
| 11:05 | 4.18 | 4.19 | 4.16 | 4.16 | 1,269.9K |
| 11:10 | 4.16 | 4.19 | 4.16 | 4.18 | 440.0K |
| 11:15 | 4.18 | 4.20 | 4.17 | 4.19 | 465.3K |
| 11:20 | 4.19 | 4.21 | 4.19 | 4.20 | 175.5K |
| 11:25 | 4.21 | 4.22 | 4.20 | 4.21 | 189.9K |
| 13:00 | 4.21 | 4.21 | 4.19 | 4.19 | 422.0K |
| 13:05 | 4.19 | 4.21 | 4.19 | 4.21 | 196.4K |
| 13:10 | 4.20 | 4.21 | 4.19 | 4.19 | 258.8K |
| 13:15 | 4.20 | 4.20 | 4.18 | 4.18 | 287.7K |
| 13:20 | 4.19 | 4.21 | 4.18 | 4.20 | 634.0K |
| 13:25 | 4.21 | 4.21 | 4.20 | 4.21 | 149.4K |
| 13:30 | 4.20 | 4.20 | 4.18 | 4.19 | 243.5K |
| 13:35 | 4.18 | 4.19 | 4.18 | 4.19 | 223.4K |
| 13:40 | 4.19 | 4.19 | 4.17 | 4.17 | 349.7K |
| 13:45 | 4.17 | 4.19 | 4.17 | 4.19 | 346.6K |
| 13:50 | 4.18 | 4.19 | 4.17 | 4.18 | 276.9K |
| 13:55 | 4.18 | 4.19 | 4.17 | 4.17 | 215.0K |
| 14:00 | 4.18 | 4.18 | 4.17 | 4.17 | 447.8K |
| 14:05 | 4.17 | 4.19 | 4.17 | 4.18 | 303.9K |
| 14:10 | 4.18 | 4.19 | 4.17 | 4.19 | 242.3K |
| 14:15 | 4.19 | 4.19 | 4.17 | 4.18 | 235.1K |
| 14:20 | 4.18 | 4.19 | 4.18 | 4.19 | 319.4K |
| 14:25 | 4.19 | 4.19 | 4.18 | 4.18 | 221.5K |
| 14:30 | 4.19 | 4.20 | 4.18 | 4.19 | 327.8K |
| 14:35 | 4.19 | 4.20 | 4.18 | 4.19 | 452.7K |
| 14:40 | 4.19 | 4.20 | 4.19 | 4.19 | 155.0K |
| 14:45 | 4.19 | 4.20 | 4.19 | 4.19 | 398.2K |
| 14:50 | 4.19 | 4.20 | 4.19 | 4.20 | 484.3K |
| 14:55 | 4.19 | 4.20 | 4.19 | 4.19 | 205.5K |
| 15:40 | 4.21 | 4.21 | 4.21 | 4.21 | 0.0K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 4.81 | 4.90 | 4.80 | 4.90 | 32.7M |
| 2025-09-25 | 4.08 | 4.21 | 4.06 | 4.08 | 19.3M |
| 2025-09-24 | 3.97 | 4.11 | 3.91 | 4.10 | 24.2M |
| 2025-09-23 | 4.17 | 4.23 | 3.92 | 4.00 | 29.4M |
| 2025-09-22 | 4.34 | 4.35 | 4.16 | 4.21 | 23.1M |
| 2025-09-19 | 4.47 | 4.48 | 4.35 | 4.36 | 19.3M |
| 2025-09-18 | 4.62 | 4.62 | 4.40 | 4.46 | 25.7M |
| 2025-09-17 | 4.58 | 4.66 | 4.54 | 4.62 | 18.5M |
| 2025-09-16 | 4.59 | 4.63 | 4.51 | 4.59 | 16.7M |
| 2025-09-15 | 4.61 | 4.73 | 4.57 | 4.59 | 21.7M |
| 2025-09-12 | 4.60 | 4.63 | 4.52 | 4.59 | 20.5M |
| 2025-09-11 | 4.56 | 4.60 | 4.47 | 4.59 | 24.6M |
| 2025-09-10 | 4.58 | 4.63 | 4.52 | 4.59 | 25.1M |
| 2025-09-09 | 4.64 | 4.75 | 4.58 | 4.60 | 33.4M |
| 2025-09-08 | 4.68 | 4.75 | 4.58 | 4.65 | 66.8M |
| 2025-09-05 | 4.25 | 4.77 | 4.25 | 4.68 | 72.5M |
| 2025-09-04 | 4.17 | 4.40 | 4.17 | 4.29 | 42.0M |
| 2025-09-03 | 4.22 | 4.31 | 4.15 | 4.18 | 20.6M |
| 2025-09-02 | 4.23 | 4.44 | 4.19 | 4.21 | 32.0M |
| 2025-09-01 | 4.18 | 4.26 | 4.13 | 4.24 | 17.5M |
| 2025-08-29 | 4.22 | 4.27 | 4.15 | 4.20 | 18.3M |
| 2025-08-28 | 4.28 | 4.33 | 4.05 | 4.23 | 29.4M |
| 2025-08-27 | 4.50 | 4.54 | 4.27 | 4.27 | 24.2M |
| 2025-08-26 | 4.47 | 4.52 | 4.39 | 4.50 | 22.8M |
| 2025-08-25 | 4.54 | 4.55 | 4.42 | 4.47 | 23.4M |
| 2025-08-22 | 4.47 | 4.52 | 4.46 | 4.51 | 17.5M |
| 2025-08-21 | 4.47 | 4.52 | 4.42 | 4.47 | 16.6M |
| 2025-08-20 | 4.44 | 4.48 | 4.36 | 4.48 | 21.6M |
| 2025-08-19 | 4.41 | 4.43 | 4.34 | 4.41 | 18.2M |
| 2025-08-18 | 4.32 | 4.43 | 4.31 | 4.39 | 20.4M |
| 2025-08-15 | 4.21 | 4.31 | 4.20 | 4.31 | 18.4M |
| 2025-08-14 | 4.40 | 4.43 | 4.22 | 4.23 | 21.1M |
| 2025-08-13 | 4.43 | 4.45 | 4.38 | 4.40 | 12.6M |
| 2025-08-12 | 4.49 | 4.51 | 4.39 | 4.43 | 13.7M |
| 2025-08-11 | 4.42 | 4.49 | 4.38 | 4.48 | 17.4M |
| 2025-08-08 | 4.37 | 4.40 | 4.32 | 4.37 | 10.4M |
| 2025-08-07 | 4.43 | 4.54 | 4.33 | 4.38 | 17.2M |
| 2025-08-06 | 4.39 | 4.43 | 4.36 | 4.42 | 12.7M |
| 2025-08-05 | 4.35 | 4.39 | 4.33 | 4.39 | 9.6M |
| 2025-08-04 | 4.35 | 4.37 | 4.28 | 4.35 | 12.9M |
| 2025-08-01 | 4.36 | 4.43 | 4.34 | 4.37 | 16.4M |
| 2025-07-31 | 4.47 | 4.49 | 4.34 | 4.37 | 16.2M |
| 2025-07-30 | 4.52 | 4.53 | 4.43 | 4.47 | 15.0M |
| 2025-07-29 | 4.49 | 4.52 | 4.42 | 4.52 | 14.7M |
| 2025-07-28 | 4.50 | 4.53 | 4.42 | 4.50 | 17.4M |
| 2025-07-25 | 4.54 | 4.60 | 4.48 | 4.49 | 21.0M |
| 2025-07-24 | 4.36 | 4.59 | 4.36 | 4.50 | 29.4M |
| 2025-07-23 | 4.47 | 4.49 | 4.38 | 4.39 | 17.0M |
| 2025-07-22 | 4.43 | 4.48 | 4.37 | 4.46 | 19.6M |
| 2025-07-21 | 4.29 | 4.44 | 4.26 | 4.41 | 24.2M |
| 2025-07-18 | 4.26 | 4.37 | 4.26 | 4.29 | 19.0M |
| 2025-07-17 | 4.26 | 4.35 | 4.21 | 4.26 | 18.0M |
| 2025-07-16 | 4.27 | 4.31 | 4.20 | 4.24 | 17.2M |
| 2025-07-15 | 4.36 | 4.39 | 4.20 | 4.25 | 22.3M |
| 2025-07-14 | 4.32 | 4.40 | 4.30 | 4.37 | 17.4M |
| 2025-07-11 | 4.41 | 4.42 | 4.32 | 4.34 | 23.4M |
| 2025-07-10 | 4.32 | 4.44 | 4.31 | 4.40 | 32.2M |
| 2025-07-09 | 4.33 | 4.37 | 4.30 | 4.32 | 22.2M |
| 2025-07-08 | 4.17 | 4.36 | 4.15 | 4.33 | 33.4M |
| 2025-07-07 | 4.10 | 4.17 | 4.08 | 4.16 | 14.4M |
| 2025-07-04 | 4.22 | 4.33 | 4.11 | 4.12 | 22.0M |
| 2025-07-03 | 4.22 | 4.29 | 4.17 | 4.20 | 28.4M |
| 2025-07-02 | 4.17 | 4.41 | 4.13 | 4.27 | 44.7M |
| 2025-07-01 | 4.19 | 4.21 | 4.10 | 4.17 | 14.7M |
| 2025-06-30 | 4.17 | 4.21 | 4.14 | 4.18 | 17.5M |
| 2025-06-27 | 4.16 | 4.22 | 4.11 | 4.13 | 20.3M |
| 2025-06-26 | 4.18 | 4.22 | 4.13 | 4.14 | 20.6M |
| 2025-06-25 | 4.23 | 4.24 | 4.17 | 4.18 | 24.0M |
| 2025-06-24 | 4.14 | 4.24 | 4.09 | 4.22 | 29.5M |
| 2025-06-23 | 3.98 | 4.15 | 3.96 | 4.13 | 32.7M |
| 2025-06-20 | 4.03 | 4.35 | 4.02 | 4.12 | 48.1M |
| 2025-06-19 | 4.06 | 4.09 | 3.96 | 3.99 | 15.5M |
| 2025-06-18 | 4.02 | 4.07 | 3.98 | 4.06 | 16.5M |
| 2025-06-17 | 3.92 | 4.11 | 3.90 | 4.05 | 27.8M |
| 2025-06-16 | 3.81 | 3.92 | 3.78 | 3.92 | 12.6M |
| 2025-06-13 | 3.84 | 3.90 | 3.81 | 3.83 | 13.5M |
| 2025-06-12 | 3.87 | 3.89 | 3.82 | 3.85 | 10.8M |
| 2025-06-11 | 3.89 | 3.95 | 3.88 | 3.89 | 10.3M |
| 2025-06-10 | 3.94 | 3.95 | 3.84 | 3.89 | 15.0M |
| 2025-06-09 | 3.86 | 3.94 | 3.85 | 3.94 | 11.3M |
| 2025-06-06 | 3.86 | 3.88 | 3.85 | 3.86 | 7.8M |
| 2025-06-05 | 3.87 | 3.89 | 3.82 | 3.86 | 10.0M |
| 2025-06-04 | 3.84 | 3.87 | 3.82 | 3.87 | 10.2M |
| 2025-06-03 | 3.77 | 3.86 | 3.77 | 3.82 | 14.7M |
| 2025-05-30 | 3.87 | 3.89 | 3.79 | 3.81 | 11.3M |
| 2025-05-29 | 3.77 | 3.89 | 3.77 | 3.89 | 15.2M |
| 2025-05-28 | 3.79 | 3.82 | 3.72 | 3.79 | 12.1M |
| 2025-05-27 | 3.70 | 3.79 | 3.68 | 3.78 | 15.4M |
| 2025-05-26 | 3.64 | 3.71 | 3.63 | 3.69 | 11.0M |
| 2025-05-23 | 3.75 | 3.77 | 3.65 | 3.65 | 12.1M |
| 2025-05-22 | 3.85 | 3.87 | 3.74 | 3.76 | 12.0M |
| 2025-05-21 | 3.83 | 3.86 | 3.80 | 3.83 | 10.9M |
| 2025-05-20 | 3.80 | 3.88 | 3.80 | 3.84 | 16.1M |
| 2025-05-19 | 3.61 | 3.80 | 3.61 | 3.79 | 18.4M |
| 2025-05-16 | 3.73 | 3.79 | 3.73 | 3.75 | 9.3M |
| 2025-05-15 | 3.82 | 3.82 | 3.74 | 3.75 | 11.6M |
| 2025-05-14 | 3.81 | 3.85 | 3.77 | 3.83 | 14.1M |
| 2025-05-13 | 3.83 | 3.91 | 3.80 | 3.81 | 22.6M |
| 2025-05-12 | 3.79 | 3.82 | 3.74 | 3.78 | 11.7M |
| 2025-05-09 | 3.85 | 3.86 | 3.73 | 3.76 | 14.5M |
| 2025-05-08 | 3.78 | 3.87 | 3.73 | 3.85 | 18.7M |
| 2025-05-07 | 3.78 | 3.81 | 3.71 | 3.74 | 16.5M |
| 2025-05-06 | 3.59 | 3.73 | 3.59 | 3.73 | 19.3M |
| 2025-04-30 | 3.53 | 3.62 | 3.52 | 3.57 | 15.2M |
| 2025-04-29 | 3.54 | 3.62 | 3.51 | 3.52 | 16.0M |
| 2025-04-28 | 3.53 | 3.59 | 3.50 | 3.57 | 20.7M |
| 2025-04-25 | 3.67 | 3.68 | 3.53 | 3.53 | 32.5M |
| 2025-04-24 | 3.72 | 3.92 | 3.66 | 3.69 | 54.1M |
| 2025-04-23 | 3.46 | 3.52 | 3.44 | 3.45 | 11.6M |
| 2025-04-22 | 3.44 | 3.48 | 3.40 | 3.46 | 11.5M |
| 2025-04-21 | 3.39 | 3.47 | 3.37 | 3.46 | 9.7M |
| 2025-04-18 | 3.41 | 3.44 | 3.37 | 3.41 | 9.2M |
| 2025-04-17 | 3.39 | 3.46 | 3.37 | 3.43 | 11.6M |
| 2025-04-16 | 3.49 | 3.49 | 3.35 | 3.40 | 11.9M |
| 2025-04-15 | 3.50 | 3.52 | 3.46 | 3.48 | 10.5M |
| 2025-04-14 | 3.48 | 3.55 | 3.46 | 3.50 | 15.2M |
| 2025-04-11 | 3.40 | 3.48 | 3.39 | 3.42 | 14.5M |
| 2025-04-10 | 3.40 | 3.50 | 3.38 | 3.43 | 21.0M |
| 2025-04-09 | 3.21 | 3.34 | 2.98 | 3.30 | 23.6M |
| 2025-04-08 | 3.13 | 3.33 | 3.11 | 3.24 | 25.2M |
| 2025-04-07 | 3.58 | 3.60 | 3.04 | 3.08 | 31.1M |
| 2025-04-03 | 3.76 | 3.85 | 3.75 | 3.79 | 9.2M |
| 2025-04-02 | 3.82 | 3.86 | 3.79 | 3.80 | 8.4M |
| 2025-04-01 | 3.81 | 3.85 | 3.78 | 3.83 | 12.1M |
| 2025-03-31 | 3.83 | 3.85 | 3.73 | 3.76 | 14.3M |
| 2025-03-28 | 3.99 | 3.99 | 3.87 | 3.87 | 15.3M |
| 2025-03-27 | 4.02 | 4.03 | 3.92 | 3.97 | 14.9M |
| 2025-03-26 | 3.99 | 4.08 | 3.96 | 4.04 | 18.5M |
| 2025-03-25 | 3.93 | 4.04 | 3.91 | 4.02 | 21.9M |
| 2025-03-24 | 4.21 | 4.26 | 3.90 | 3.96 | 36.9M |
| 2025-03-21 | 4.22 | 4.33 | 4.21 | 4.26 | 24.7M |
| 2025-03-20 | 4.27 | 4.36 | 4.23 | 4.26 | 23.9M |
| 2025-03-19 | 4.25 | 4.30 | 4.22 | 4.27 | 21.1M |
| 2025-03-18 | 4.38 | 4.39 | 4.26 | 4.28 | 30.1M |
| 2025-03-17 | 4.45 | 4.52 | 4.33 | 4.33 | 46.5M |
| 2025-03-14 | 4.33 | 4.57 | 4.15 | 4.45 | 75.8M |
| 2025-03-13 | 4.23 | 4.75 | 4.23 | 4.38 | 83.3M |
| 2025-03-12 | 4.11 | 4.15 | 4.05 | 4.09 | 14.2M |
| 2025-03-11 | 4.02 | 4.10 | 3.93 | 4.10 | 17.8M |
| 2025-03-10 | 3.97 | 4.10 | 3.95 | 4.03 | 19.6M |
| 2025-03-07 | 4.09 | 4.09 | 3.93 | 3.95 | 20.9M |
| 2025-03-06 | 4.03 | 4.13 | 3.95 | 4.09 | 18.9M |
| 2025-03-05 | 4.14 | 4.14 | 3.95 | 4.01 | 20.0M |
| 2025-03-04 | 4.11 | 4.13 | 4.06 | 4.12 | 12.9M |
| 2025-03-03 | 4.06 | 4.21 | 4.06 | 4.12 | 17.7M |
| 2025-02-28 | 4.20 | 4.23 | 4.06 | 4.09 | 17.2M |
| 2025-02-27 | 4.30 | 4.31 | 4.15 | 4.22 | 18.8M |
| 2025-02-26 | 4.18 | 4.29 | 4.18 | 4.29 | 21.1M |
| 2025-02-25 | 4.12 | 4.23 | 4.08 | 4.18 | 19.5M |
| 2025-02-24 | 4.11 | 4.21 | 4.11 | 4.15 | 20.1M |
| 2025-02-21 | 4.11 | 4.14 | 4.04 | 4.11 | 18.4M |
| 2025-02-20 | 4.08 | 4.12 | 4.03 | 4.10 | 16.5M |
| 2025-02-19 | 4.06 | 4.12 | 4.03 | 4.10 | 16.2M |
| 2025-02-18 | 4.19 | 4.23 | 4.05 | 4.08 | 20.8M |
| 2025-02-17 | 4.15 | 4.22 | 4.11 | 4.17 | 16.6M |
| 2025-02-14 | 4.16 | 4.24 | 4.10 | 4.12 | 16.4M |
| 2025-02-13 | 4.17 | 4.39 | 4.14 | 4.16 | 29.5M |
| 2025-02-12 | 4.12 | 4.18 | 4.10 | 4.18 | 16.9M |
| 2025-02-11 | 4.17 | 4.20 | 4.04 | 4.11 | 18.5M |
| 2025-02-10 | 4.13 | 4.19 | 4.09 | 4.19 | 19.0M |
| 2025-02-07 | 3.95 | 4.20 | 3.93 | 4.12 | 29.2M |
| 2025-02-06 | 3.89 | 3.96 | 3.81 | 3.95 | 13.5M |
| 2025-02-05 | 3.84 | 3.96 | 3.84 | 3.88 | 16.3M |
| 2025-01-27 | 4.04 | 4.04 | 3.78 | 3.80 | 16.1M |
| 2025-01-24 | 3.87 | 3.91 | 3.80 | 3.88 | 16.3M |
| 2025-01-23 | 3.89 | 3.99 | 3.84 | 3.86 | 17.2M |
| 2025-01-22 | 3.90 | 3.92 | 3.81 | 3.86 | 13.8M |
| 2025-01-21 | 4.05 | 4.09 | 3.90 | 3.92 | 18.1M |
| 2025-01-20 | 4.17 | 4.23 | 4.00 | 4.02 | 23.5M |
| 2025-01-17 | 4.19 | 4.24 | 4.16 | 4.19 | 10.9M |
| 2025-01-16 | 4.19 | 4.34 | 4.19 | 4.23 | 14.3M |
| 2025-01-15 | 4.28 | 4.28 | 4.14 | 4.18 | 15.5M |
| 2025-01-14 | 4.08 | 4.27 | 4.05 | 4.25 | 13.4M |
| 2025-01-13 | 3.96 | 4.08 | 3.89 | 4.07 | 12.2M |
| 2025-01-10 | 4.20 | 4.25 | 4.00 | 4.01 | 10.0M |
| 2025-01-09 | 4.17 | 4.25 | 4.10 | 4.18 | 9.1M |
| 2025-01-08 | 4.25 | 4.27 | 4.05 | 4.19 | 13.7M |
| 2025-01-07 | 4.17 | 4.26 | 4.14 | 4.25 | 11.1M |
| 2025-01-06 | 4.14 | 4.23 | 4.02 | 4.16 | 12.7M |
| 2025-01-03 | 4.29 | 4.35 | 4.12 | 4.14 | 17.2M |
| 2025-01-02 | 4.37 | 4.47 | 4.23 | 4.28 | 13.7M |