5.94
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 6.17 | 6.23 | 6.15 | 6.19 | 3,021.6K |
| 09:35 | 6.21 | 6.23 | 6.18 | 6.22 | 1,607.0K |
| 09:40 | 6.21 | 6.22 | 6.17 | 6.19 | 1,098.2K |
| 09:45 | 6.18 | 6.19 | 6.17 | 6.18 | 840.7K |
| 09:50 | 6.17 | 6.18 | 6.11 | 6.12 | 2,272.2K |
| 09:55 | 6.11 | 6.15 | 6.11 | 6.12 | 1,070.8K |
| 10:00 | 6.12 | 6.13 | 6.12 | 6.13 | 911.5K |
| 10:05 | 6.14 | 6.17 | 6.12 | 6.16 | 748.6K |
| 10:10 | 6.16 | 6.17 | 6.13 | 6.15 | 504.8K |
| 10:15 | 6.15 | 6.16 | 6.14 | 6.14 | 768.8K |
| 10:20 | 6.14 | 6.16 | 6.14 | 6.14 | 270.1K |
| 10:25 | 6.14 | 6.15 | 6.13 | 6.13 | 449.2K |
| 10:30 | 6.13 | 6.14 | 6.12 | 6.13 | 450.3K |
| 10:35 | 6.13 | 6.13 | 6.11 | 6.12 | 956.0K |
| 10:40 | 6.12 | 6.13 | 6.11 | 6.12 | 799.6K |
| 10:45 | 6.12 | 6.13 | 6.11 | 6.12 | 799.3K |
| 10:50 | 6.12 | 6.13 | 6.09 | 6.10 | 2,451.3K |
| 10:55 | 6.10 | 6.10 | 6.08 | 6.09 | 1,489.7K |
| 11:00 | 6.09 | 6.10 | 6.08 | 6.08 | 917.7K |
| 11:05 | 6.08 | 6.09 | 6.05 | 6.08 | 1,549.9K |
| 11:10 | 6.08 | 6.08 | 6.06 | 6.07 | 564.0K |
| 11:15 | 6.07 | 6.07 | 6.06 | 6.06 | 447.4K |
| 11:20 | 6.07 | 6.07 | 6.03 | 6.04 | 1,517.5K |
| 11:25 | 6.03 | 6.04 | 6.02 | 6.03 | 1,188.6K |
| 11:30 | 6.03 | 6.03 | 6.03 | 6.03 | 4.5K |
| 13:00 | 6.03 | 6.03 | 6.01 | 6.02 | 891.6K |
| 13:05 | 6.02 | 6.03 | 6.01 | 6.02 | 564.7K |
| 13:10 | 6.02 | 6.03 | 6.01 | 6.03 | 390.1K |
| 13:15 | 6.02 | 6.04 | 6.01 | 6.02 | 649.3K |
| 13:20 | 6.01 | 6.02 | 6.01 | 6.01 | 382.7K |
| 13:25 | 6.02 | 6.02 | 5.99 | 5.99 | 1,917.4K |
| 13:30 | 6.00 | 6.04 | 5.99 | 6.03 | 996.9K |
| 13:35 | 6.03 | 6.03 | 6.01 | 6.02 | 320.9K |
| 13:40 | 6.02 | 6.03 | 6.01 | 6.02 | 359.6K |
| 13:45 | 6.02 | 6.03 | 6.01 | 6.03 | 191.5K |
| 13:50 | 6.03 | 6.03 | 6.01 | 6.01 | 412.7K |
| 13:55 | 6.01 | 6.02 | 6.01 | 6.01 | 361.2K |
| 14:00 | 6.01 | 6.01 | 6.00 | 6.00 | 406.9K |
| 14:05 | 6.01 | 6.01 | 6.00 | 6.01 | 198.8K |
| 14:10 | 6.00 | 6.02 | 6.00 | 6.01 | 329.3K |
| 14:15 | 6.01 | 6.01 | 6.00 | 6.00 | 224.1K |
| 14:20 | 6.01 | 6.01 | 6.00 | 6.00 | 502.5K |
| 14:25 | 6.01 | 6.01 | 5.98 | 5.98 | 1,257.8K |
| 14:30 | 5.98 | 6.00 | 5.98 | 5.98 | 813.8K |
| 14:35 | 5.98 | 5.98 | 5.96 | 5.97 | 1,023.2K |
| 14:40 | 5.97 | 5.98 | 5.96 | 5.98 | 955.5K |
| 14:45 | 5.98 | 5.98 | 5.97 | 5.98 | 1,232.2K |
| 14:50 | 5.97 | 5.98 | 5.95 | 5.95 | 2,492.6K |
| 14:55 | 5.95 | 5.96 | 5.94 | 5.94 | 949.5K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 6.17 | 6.24 | 5.94 | 5.94 | 45.1M |
| 2025-09-25 | 6.16 | 6.35 | 6.10 | 6.19 | 74.0M |
| 2025-09-24 | 5.88 | 6.52 | 5.81 | 6.27 | 108.8M |
| 2025-09-23 | 5.81 | 6.07 | 5.76 | 5.93 | 33.6M |
| 2025-09-22 | 5.72 | 5.84 | 5.58 | 5.83 | 31.0M |
| 2025-09-19 | 5.76 | 5.91 | 5.73 | 5.88 | 32.1M |
| 2025-09-18 | 5.90 | 5.93 | 5.73 | 5.76 | 43.2M |
| 2025-09-17 | 6.01 | 6.01 | 5.88 | 5.91 | 36.4M |
| 2025-09-16 | 6.03 | 6.08 | 5.94 | 6.02 | 33.8M |
| 2025-09-15 | 6.10 | 6.12 | 6.03 | 6.06 | 30.9M |
| 2025-09-12 | 6.08 | 6.21 | 6.04 | 6.15 | 44.3M |
| 2025-09-11 | 6.05 | 6.10 | 5.90 | 6.08 | 38.3M |
| 2025-09-10 | 5.94 | 6.09 | 5.91 | 6.07 | 33.0M |
| 2025-09-09 | 6.13 | 6.13 | 5.91 | 5.94 | 39.1M |
| 2025-09-08 | 6.06 | 6.17 | 5.98 | 6.14 | 45.3M |
| 2025-09-05 | 5.92 | 6.15 | 5.79 | 6.09 | 50.8M |
| 2025-09-04 | 6.20 | 6.29 | 5.82 | 6.02 | 84.1M |
| 2025-09-03 | 6.29 | 6.83 | 6.15 | 6.36 | 91.8M |
| 2025-09-02 | 6.57 | 6.57 | 6.20 | 6.21 | 73.2M |
| 2025-09-01 | 6.40 | 6.79 | 6.34 | 6.60 | 85.5M |
| 2025-08-29 | 6.62 | 6.63 | 6.26 | 6.35 | 82.8M |
| 2025-08-28 | 6.41 | 6.86 | 6.37 | 6.61 | 126.5M |
| 2025-08-27 | 6.30 | 6.72 | 6.20 | 6.49 | 140.2M |
| 2025-08-26 | 5.95 | 6.59 | 5.92 | 6.26 | 133.1M |
| 2025-08-25 | 6.08 | 6.11 | 5.96 | 6.00 | 69.5M |
| 2025-08-22 | 6.02 | 6.09 | 5.96 | 6.05 | 59.6M |
| 2025-08-21 | 5.90 | 6.04 | 5.89 | 6.01 | 56.6M |
| 2025-08-20 | 5.95 | 5.96 | 5.86 | 5.93 | 41.1M |
| 2025-08-19 | 6.02 | 6.05 | 5.89 | 5.91 | 60.4M |
| 2025-08-18 | 6.00 | 6.10 | 5.95 | 5.99 | 65.1M |
| 2025-08-15 | 5.81 | 5.97 | 5.78 | 5.93 | 49.9M |
| 2025-08-14 | 6.15 | 6.20 | 5.84 | 5.85 | 96.3M |
| 2025-08-13 | 6.08 | 6.20 | 6.06 | 6.12 | 75.0M |
| 2025-08-12 | 6.11 | 6.17 | 6.05 | 6.08 | 67.0M |
| 2025-08-11 | 6.04 | 6.15 | 5.96 | 6.07 | 80.6M |
| 2025-08-08 | 6.18 | 6.29 | 6.01 | 6.03 | 114.9M |
| 2025-08-07 | 6.07 | 6.49 | 6.02 | 6.24 | 167.7M |
| 2025-08-06 | 6.05 | 6.64 | 5.98 | 6.11 | 209.0M |
| 2025-08-05 | 5.64 | 6.22 | 5.62 | 6.22 | 139.3M |
| 2025-08-04 | 5.59 | 5.71 | 5.54 | 5.65 | 87.1M |
| 2025-08-01 | 5.46 | 6.00 | 5.45 | 5.74 | 132.5M |
| 2025-07-31 | 5.50 | 5.62 | 5.45 | 5.45 | 63.1M |
| 2025-07-30 | 5.61 | 5.67 | 5.45 | 5.50 | 54.7M |
| 2025-07-29 | 5.52 | 5.58 | 5.46 | 5.55 | 63.9M |
| 2025-07-28 | 5.54 | 5.60 | 5.44 | 5.56 | 122.3M |
| 2025-07-25 | 5.17 | 5.70 | 5.16 | 5.70 | 96.8M |
| 2025-07-24 | 5.11 | 5.18 | 5.11 | 5.18 | 25.9M |
| 2025-07-23 | 5.18 | 5.20 | 5.09 | 5.10 | 30.4M |
| 2025-07-22 | 5.24 | 5.24 | 5.14 | 5.18 | 34.1M |
| 2025-07-21 | 5.22 | 5.26 | 5.19 | 5.24 | 24.3M |
| 2025-07-18 | 5.24 | 5.31 | 5.20 | 5.23 | 22.8M |
| 2025-07-17 | 5.25 | 5.28 | 5.20 | 5.24 | 27.1M |
| 2025-07-16 | 5.16 | 5.32 | 5.12 | 5.27 | 48.1M |
| 2025-07-15 | 5.19 | 5.20 | 5.06 | 5.14 | 39.9M |
| 2025-07-14 | 5.28 | 5.29 | 5.21 | 5.25 | 25.0M |
| 2025-07-11 | 5.27 | 5.30 | 5.20 | 5.28 | 32.9M |
| 2025-07-10 | 5.26 | 5.30 | 5.23 | 5.27 | 31.2M |
| 2025-07-09 | 5.29 | 5.34 | 5.24 | 5.26 | 43.6M |
| 2025-07-08 | 5.22 | 5.28 | 5.15 | 5.27 | 38.3M |
| 2025-07-07 | 5.06 | 5.25 | 5.04 | 5.22 | 52.8M |
| 2025-07-04 | 5.15 | 5.18 | 5.07 | 5.08 | 34.9M |
| 2025-07-03 | 5.06 | 5.13 | 5.06 | 5.13 | 26.7M |
| 2025-07-02 | 5.10 | 5.10 | 5.04 | 5.07 | 25.1M |
| 2025-07-01 | 5.15 | 5.16 | 5.07 | 5.11 | 28.0M |
| 2025-06-30 | 5.12 | 5.15 | 5.11 | 5.15 | 26.3M |
| 2025-06-27 | 5.07 | 5.17 | 5.05 | 5.12 | 36.9M |
| 2025-06-26 | 5.11 | 5.19 | 5.06 | 5.09 | 44.4M |
| 2025-06-25 | 5.07 | 5.13 | 5.00 | 5.10 | 45.3M |
| 2025-06-24 | 4.96 | 5.07 | 4.95 | 5.06 | 36.0M |
| 2025-06-23 | 4.84 | 4.97 | 4.83 | 4.97 | 27.7M |
| 2025-06-20 | 4.99 | 5.03 | 4.88 | 4.90 | 38.0M |
| 2025-06-19 | 5.07 | 5.13 | 4.99 | 5.01 | 42.7M |
| 2025-06-18 | 5.20 | 5.22 | 5.06 | 5.09 | 49.6M |
| 2025-06-17 | 5.24 | 5.36 | 5.18 | 5.23 | 50.7M |
| 2025-06-16 | 5.17 | 5.32 | 5.09 | 5.28 | 62.6M |
| 2025-06-13 | 5.59 | 5.71 | 5.16 | 5.18 | 99.9M |
| 2025-06-12 | 5.48 | 5.55 | 5.42 | 5.55 | 76.6M |
| 2025-06-11 | 5.61 | 5.72 | 5.50 | 5.51 | 92.4M |
| 2025-06-10 | 5.76 | 5.79 | 5.54 | 5.67 | 133.2M |
| 2025-06-09 | 5.62 | 6.06 | 5.59 | 5.77 | 194.5M |
| 2025-06-06 | 5.60 | 6.05 | 5.56 | 5.74 | 254.4M |
| 2025-06-05 | 5.09 | 5.50 | 5.08 | 5.50 | 101.5M |
| 2025-06-04 | 4.96 | 5.07 | 4.93 | 5.00 | 30.0M |
| 2025-06-03 | 4.93 | 5.05 | 4.91 | 4.96 | 27.3M |
| 2025-05-30 | 5.06 | 5.10 | 4.97 | 4.97 | 29.4M |
| 2025-05-29 | 4.97 | 5.06 | 4.93 | 5.05 | 33.2M |
| 2025-05-28 | 5.03 | 5.07 | 4.95 | 5.00 | 27.8M |
| 2025-05-27 | 4.95 | 5.05 | 4.92 | 5.02 | 36.0M |
| 2025-05-26 | 4.83 | 5.02 | 4.81 | 4.99 | 40.6M |
| 2025-05-23 | 5.01 | 5.01 | 4.80 | 4.80 | 44.0M |
| 2025-05-22 | 5.10 | 5.11 | 4.98 | 4.99 | 37.6M |
| 2025-05-21 | 5.16 | 5.17 | 5.09 | 5.11 | 38.5M |
| 2025-05-20 | 5.07 | 5.25 | 5.03 | 5.18 | 58.0M |
| 2025-05-19 | 5.05 | 5.09 | 5.01 | 5.08 | 40.1M |
| 2025-05-16 | 4.98 | 5.11 | 4.98 | 5.04 | 42.1M |
| 2025-05-15 | 5.14 | 5.15 | 4.96 | 4.96 | 57.3M |
| 2025-05-14 | 5.12 | 5.33 | 5.01 | 5.19 | 96.0M |
| 2025-05-13 | 5.12 | 5.43 | 5.11 | 5.12 | 114.8M |
| 2025-05-12 | 5.06 | 5.08 | 4.97 | 5.00 | 45.9M |
| 2025-05-09 | 5.12 | 5.14 | 4.98 | 4.99 | 58.0M |
| 2025-05-08 | 5.13 | 5.28 | 5.06 | 5.14 | 97.4M |
| 2025-05-07 | 5.08 | 5.23 | 5.00 | 5.18 | 124.6M |
| 2025-05-06 | 5.02 | 5.10 | 4.90 | 5.03 | 131.0M |
| 2025-04-30 | 4.53 | 4.93 | 4.50 | 4.93 | 65.3M |
| 2025-04-29 | 4.38 | 4.52 | 4.33 | 4.48 | 31.7M |
| 2025-04-28 | 4.55 | 4.55 | 4.40 | 4.41 | 29.7M |
| 2025-04-25 | 4.51 | 4.67 | 4.50 | 4.54 | 29.6M |
| 2025-04-24 | 4.63 | 4.64 | 4.50 | 4.51 | 33.2M |
| 2025-04-23 | 4.66 | 4.71 | 4.63 | 4.65 | 29.3M |
| 2025-04-22 | 4.68 | 4.72 | 4.60 | 4.64 | 27.2M |
| 2025-04-21 | 4.63 | 4.70 | 4.57 | 4.70 | 27.5M |
| 2025-04-18 | 4.63 | 4.64 | 4.56 | 4.61 | 20.6M |
| 2025-04-17 | 4.56 | 4.68 | 4.53 | 4.61 | 31.0M |
| 2025-04-16 | 4.69 | 4.75 | 4.55 | 4.60 | 39.5M |
| 2025-04-15 | 4.75 | 4.84 | 4.67 | 4.76 | 50.6M |
| 2025-04-14 | 4.64 | 4.81 | 4.64 | 4.72 | 54.9M |
| 2025-04-11 | 4.49 | 4.70 | 4.48 | 4.60 | 66.3M |
| 2025-04-10 | 4.50 | 4.63 | 4.50 | 4.54 | 65.8M |
| 2025-04-09 | 4.28 | 4.50 | 3.95 | 4.45 | 73.1M |
| 2025-04-08 | 4.36 | 4.46 | 4.20 | 4.35 | 67.1M |
| 2025-04-07 | 4.67 | 4.74 | 4.48 | 4.48 | 47.6M |
| 2025-04-03 | 4.94 | 5.05 | 4.91 | 4.98 | 46.4M |
| 2025-04-02 | 5.01 | 5.14 | 5.00 | 5.03 | 46.9M |
| 2025-04-01 | 5.24 | 5.26 | 5.04 | 5.06 | 68.7M |
| 2025-03-31 | 5.15 | 5.31 | 4.90 | 5.24 | 109.9M |
| 2025-03-28 | 5.06 | 5.49 | 5.02 | 5.26 | 144.9M |
| 2025-03-27 | 5.24 | 5.25 | 5.04 | 5.06 | 75.1M |
| 2025-03-26 | 5.20 | 5.35 | 5.16 | 5.27 | 84.1M |
| 2025-03-25 | 5.33 | 5.39 | 5.17 | 5.20 | 74.5M |
| 2025-03-24 | 5.60 | 5.64 | 5.22 | 5.31 | 97.5M |
| 2025-03-21 | 5.79 | 5.85 | 5.51 | 5.53 | 129.8M |
| 2025-03-20 | 6.21 | 6.30 | 5.90 | 5.92 | 173.6M |
| 2025-03-19 | 6.34 | 6.79 | 6.23 | 6.39 | 175.7M |
| 2025-03-18 | 6.39 | 6.59 | 6.21 | 6.48 | 182.3M |
| 2025-03-17 | 6.89 | 6.95 | 6.27 | 6.38 | 214.7M |
| 2025-03-14 | 7.00 | 7.51 | 6.79 | 6.89 | 312.4M |
| 2025-03-13 | 7.00 | 7.72 | 6.77 | 7.54 | 399.1M |
| 2025-03-12 | 7.02 | 7.02 | 7.02 | 7.02 | 9.3M |
| 2025-03-11 | 6.38 | 6.38 | 6.38 | 6.38 | 24.9M |
| 2025-03-10 | 5.80 | 5.80 | 5.46 | 5.80 | 177.4M |
| 2025-03-07 | 5.27 | 5.27 | 5.27 | 5.27 | 17.5M |
| 2025-03-06 | 4.38 | 4.79 | 4.38 | 4.79 | 50.0M |
| 2025-03-05 | 4.38 | 4.44 | 4.27 | 4.35 | 22.5M |
| 2025-03-04 | 4.18 | 4.50 | 4.16 | 4.37 | 39.3M |
| 2025-03-03 | 4.20 | 4.28 | 4.15 | 4.22 | 19.1M |
| 2025-02-28 | 4.38 | 4.43 | 4.19 | 4.20 | 28.5M |
| 2025-02-27 | 4.46 | 4.58 | 4.34 | 4.43 | 29.3M |
| 2025-02-26 | 4.47 | 4.52 | 4.42 | 4.49 | 30.1M |
| 2025-02-25 | 4.35 | 4.57 | 4.33 | 4.41 | 34.5M |
| 2025-02-24 | 4.49 | 4.58 | 4.43 | 4.46 | 32.3M |
| 2025-02-21 | 4.41 | 4.54 | 4.31 | 4.48 | 38.1M |
| 2025-02-20 | 4.41 | 4.48 | 4.36 | 4.39 | 30.9M |
| 2025-02-19 | 4.40 | 4.50 | 4.36 | 4.42 | 42.2M |
| 2025-02-18 | 4.50 | 4.71 | 4.38 | 4.41 | 73.8M |
| 2025-02-17 | 4.43 | 4.82 | 4.41 | 4.58 | 88.4M |
| 2025-02-14 | 4.34 | 4.44 | 4.26 | 4.41 | 32.2M |
| 2025-02-13 | 4.36 | 4.45 | 4.25 | 4.38 | 35.2M |
| 2025-02-12 | 4.27 | 4.40 | 4.25 | 4.35 | 31.1M |
| 2025-02-11 | 4.31 | 4.33 | 4.22 | 4.31 | 25.9M |
| 2025-02-10 | 4.15 | 4.34 | 4.12 | 4.33 | 38.5M |
| 2025-02-07 | 4.06 | 4.23 | 4.06 | 4.15 | 34.0M |
| 2025-02-06 | 4.00 | 4.05 | 3.95 | 4.05 | 23.4M |
| 2025-02-05 | 3.98 | 4.02 | 3.94 | 4.00 | 24.2M |
| 2025-01-27 | 3.88 | 4.05 | 3.86 | 3.90 | 25.4M |
| 2025-01-24 | 3.80 | 3.91 | 3.75 | 3.89 | 26.0M |
| 2025-01-23 | 3.87 | 3.94 | 3.81 | 3.82 | 25.1M |
| 2025-01-22 | 3.90 | 3.92 | 3.78 | 3.81 | 24.4M |
| 2025-01-21 | 4.01 | 4.05 | 3.89 | 3.93 | 30.2M |
| 2025-01-20 | 3.95 | 4.10 | 3.93 | 4.02 | 31.9M |
| 2025-01-17 | 3.97 | 3.97 | 3.88 | 3.91 | 19.7M |
| 2025-01-16 | 3.94 | 4.08 | 3.92 | 3.97 | 31.3M |
| 2025-01-15 | 3.95 | 3.98 | 3.87 | 3.93 | 33.5M |
| 2025-01-14 | 3.76 | 3.92 | 3.76 | 3.91 | 32.8M |
| 2025-01-13 | 3.68 | 3.74 | 3.52 | 3.72 | 23.4M |
| 2025-01-10 | 3.86 | 3.92 | 3.68 | 3.68 | 30.9M |
| 2025-01-09 | 3.85 | 3.93 | 3.82 | 3.88 | 25.2M |
| 2025-01-08 | 3.87 | 3.92 | 3.75 | 3.86 | 32.8M |
| 2025-01-07 | 3.78 | 3.90 | 3.71 | 3.90 | 31.4M |
| 2025-01-06 | 4.04 | 4.08 | 3.76 | 3.78 | 51.8M |
| 2025-01-03 | 4.40 | 4.47 | 3.99 | 4.02 | 80.2M |
| 2025-01-02 | 4.51 | 4.73 | 4.40 | 4.43 | 114.3M |