| Tiempo |
Precio de Apertura |
Precio Máximo |
Precio Mínimo |
Precio de Cierre |
Volumen |
| 09:00 |
2,838.00 |
2,841.00 |
2,838.00 |
2,841.00 |
0.4K |
| 09:15 |
2,831.00 |
2,831.00 |
2,831.00 |
2,831.00 |
0.0K |
| 10:05 |
2,825.00 |
2,825.00 |
2,825.00 |
2,825.00 |
0.0K |
| 11:20 |
2,829.00 |
2,829.00 |
2,829.00 |
2,829.00 |
0.0K |
| 12:30 |
2,826.00 |
2,826.00 |
2,826.00 |
2,826.00 |
0.0K |
| 12:40 |
2,826.00 |
2,826.00 |
2,826.00 |
2,826.00 |
0.0K |
| 12:50 |
2,825.00 |
2,825.00 |
2,825.00 |
2,825.00 |
0.0K |
| 13:50 |
2,825.00 |
2,825.00 |
2,823.00 |
2,823.00 |
0.0K |
| 14:05 |
2,823.00 |
2,823.00 |
2,823.00 |
2,823.00 |
0.0K |
| 14:30 |
2,825.00 |
2,825.00 |
2,825.00 |
2,825.00 |
0.0K |
| 14:55 |
2,825.00 |
2,825.00 |
2,825.00 |
2,825.00 |
0.0K |
| 15:30 |
2,825.00 |
2,825.00 |
2,825.00 |
2,825.00 |
0.0K |
| Fecha |
Precio de Apertura |
Precio Máximo |
Precio Mínimo |
Precio de Cierre |
Volumen |
| 2025-09-26 |
2,822.00 |
2,831.00 |
2,821.00 |
2,830.00 |
0.0M |
| 2025-09-25 |
2,838.00 |
2,841.00 |
2,823.00 |
2,825.00 |
0.0M |
| 2025-09-24 |
2,824.00 |
2,828.00 |
2,810.00 |
2,828.00 |
0.0M |
| 2025-09-22 |
2,868.00 |
2,868.00 |
2,823.00 |
2,823.00 |
0.0M |
| 2025-09-19 |
2,841.00 |
2,857.00 |
2,817.00 |
2,824.00 |
0.0M |
| 2025-09-18 |
2,839.00 |
2,848.00 |
2,832.00 |
2,841.00 |
0.0M |
| 2025-09-17 |
2,848.00 |
2,848.00 |
2,823.00 |
2,840.00 |
0.0M |
| 2025-09-16 |
2,853.00 |
2,860.00 |
2,841.00 |
2,858.00 |
0.0M |
| 2025-09-12 |
2,850.00 |
2,853.00 |
2,840.00 |
2,853.00 |
0.0M |
| 2025-09-11 |
2,829.00 |
2,846.00 |
2,827.00 |
2,839.00 |
0.0M |
| 2025-09-10 |
2,834.00 |
2,846.00 |
2,828.00 |
2,845.00 |
0.0M |
| 2025-09-09 |
2,844.00 |
2,861.00 |
2,831.00 |
2,833.00 |
0.0M |
| 2025-09-08 |
2,824.00 |
2,855.00 |
2,824.00 |
2,848.00 |
0.0M |
| 2025-09-05 |
2,814.00 |
2,828.00 |
2,807.00 |
2,820.00 |
0.0M |
| 2025-09-04 |
2,788.00 |
2,803.00 |
2,788.00 |
2,803.00 |
0.0M |
| 2025-09-03 |
2,798.00 |
2,798.00 |
2,775.00 |
2,779.00 |
0.0M |
| 2025-09-02 |
2,778.00 |
2,804.00 |
2,778.00 |
2,796.00 |
0.0M |
| 2025-09-01 |
2,771.00 |
2,787.00 |
2,765.00 |
2,777.00 |
0.0M |
| 2025-08-29 |
2,778.00 |
2,786.00 |
2,769.00 |
2,776.00 |
0.0M |
| 2025-08-28 |
2,765.00 |
2,788.00 |
2,765.00 |
2,788.00 |
0.0M |
| 2025-08-27 |
2,779.00 |
2,779.00 |
2,769.00 |
2,771.00 |
0.0M |
| 2025-08-26 |
2,775.00 |
2,825.00 |
2,773.00 |
2,779.00 |
0.0M |
| 2025-08-25 |
2,829.00 |
2,838.00 |
2,811.00 |
2,814.00 |
0.0M |
| 2025-08-22 |
2,818.00 |
2,826.00 |
2,810.00 |
2,823.00 |
0.0M |
| 2025-08-21 |
2,800.00 |
2,830.00 |
2,800.00 |
2,818.00 |
0.0M |
| 2025-08-20 |
2,830.00 |
2,848.00 |
2,820.00 |
2,820.00 |
0.0M |
| 2025-08-19 |
2,832.00 |
2,838.00 |
2,823.00 |
2,838.00 |
0.0M |
| 2025-08-18 |
2,810.00 |
2,838.00 |
2,810.00 |
2,828.00 |
0.0M |
| 2025-08-15 |
2,790.00 |
2,818.00 |
2,790.00 |
2,818.00 |
0.0M |
| 2025-08-14 |
2,786.00 |
2,799.00 |
2,781.00 |
2,785.00 |
0.0M |
| 2025-08-13 |
2,792.00 |
2,816.00 |
2,792.00 |
2,815.00 |
0.0M |
| 2025-08-12 |
2,804.00 |
2,808.00 |
2,776.00 |
2,786.00 |
0.0M |
| 2025-08-08 |
2,732.00 |
2,773.00 |
2,732.00 |
2,762.00 |
0.0M |
| 2025-08-07 |
2,707.00 |
2,744.00 |
2,707.00 |
2,731.00 |
0.0M |
| 2025-08-06 |
2,727.00 |
2,753.00 |
2,727.00 |
2,751.00 |
0.0M |
| 2025-08-05 |
2,706.00 |
2,725.00 |
2,706.00 |
2,723.00 |
0.0M |
| 2025-08-04 |
2,689.00 |
2,711.00 |
2,606.00 |
2,606.00 |
0.0M |
| 2025-08-01 |
2,691.00 |
2,737.00 |
2,691.00 |
2,721.00 |
0.0M |
| 2025-07-31 |
2,691.00 |
2,712.00 |
2,691.00 |
2,710.00 |
0.0M |
| 2025-07-30 |
2,678.00 |
2,689.00 |
2,677.00 |
2,689.00 |
0.0M |
| 2025-07-29 |
2,679.00 |
2,684.00 |
2,675.00 |
2,677.00 |
0.0M |
| 2025-07-28 |
2,711.00 |
2,713.00 |
2,698.00 |
2,698.00 |
0.0M |
| 2025-07-25 |
2,725.00 |
2,727.00 |
2,712.00 |
2,714.00 |
0.0M |
| 2025-07-24 |
2,708.00 |
2,741.00 |
2,708.00 |
2,724.00 |
0.0M |
| 2025-07-23 |
2,652.00 |
2,700.00 |
2,649.00 |
2,687.00 |
0.0M |
| 2025-07-22 |
2,628.00 |
2,647.00 |
2,614.00 |
2,616.00 |
0.0M |
| 2025-07-18 |
2,637.00 |
2,651.00 |
2,633.00 |
2,633.00 |
0.0M |
| 2025-07-17 |
2,609.00 |
2,638.00 |
2,609.00 |
2,638.00 |
0.0M |
| 2025-07-16 |
2,609.00 |
2,624.00 |
2,609.00 |
2,619.00 |
0.0M |
| 2025-07-15 |
2,626.00 |
2,629.00 |
2,615.00 |
2,615.00 |
0.0M |
| 2025-07-14 |
2,624.00 |
2,632.00 |
2,615.00 |
2,632.00 |
0.0M |
| 2025-07-11 |
2,611.00 |
2,637.00 |
2,611.00 |
2,621.00 |
0.0M |
| 2025-07-10 |
2,611.00 |
2,623.00 |
2,610.00 |
2,610.00 |
0.0M |
| 2025-07-09 |
2,620.00 |
2,638.00 |
2,620.00 |
2,631.00 |
0.0M |
| 2025-07-08 |
2,617.00 |
2,632.00 |
2,617.00 |
2,626.00 |
0.0M |
| 2025-07-07 |
2,637.00 |
2,646.00 |
2,632.00 |
2,632.00 |
0.0M |
| 2025-07-04 |
2,651.00 |
2,653.00 |
2,638.00 |
2,641.00 |
0.0M |
| 2025-07-03 |
2,639.00 |
2,647.00 |
2,639.00 |
2,647.00 |
0.0M |
| 2025-07-02 |
2,632.00 |
2,652.00 |
2,632.00 |
2,651.00 |
0.0M |
| 2025-07-01 |
2,657.00 |
2,665.00 |
2,641.00 |
2,643.00 |
0.0M |
| 2025-06-30 |
2,654.00 |
2,670.00 |
2,654.00 |
2,665.00 |
0.0M |
| 2025-06-27 |
2,630.00 |
2,646.00 |
2,624.00 |
2,641.00 |
0.0M |
| 2025-06-26 |
2,602.00 |
2,619.00 |
2,602.00 |
2,619.00 |
0.0M |
| 2025-06-25 |
2,613.00 |
2,613.00 |
2,599.00 |
2,607.00 |
0.0M |
| 2025-06-24 |
2,619.00 |
2,628.00 |
2,611.00 |
2,613.00 |
0.0M |
| 2025-06-23 |
2,603.00 |
2,603.00 |
2,593.00 |
2,601.00 |
0.0M |
| 2025-06-20 |
2,623.00 |
2,629.00 |
2,612.00 |
2,612.00 |
0.0M |
| 2025-06-19 |
2,639.00 |
2,639.00 |
2,626.00 |
2,630.00 |
0.0M |
| 2025-06-18 |
2,609.00 |
2,639.00 |
2,609.00 |
2,639.00 |
0.0M |
| 2025-06-17 |
2,613.00 |
2,623.00 |
2,613.00 |
2,622.00 |
0.0M |
| 2025-06-16 |
2,627.00 |
2,627.00 |
2,618.00 |
2,622.00 |
0.0M |
| 2025-06-13 |
2,618.00 |
2,618.00 |
2,602.00 |
2,609.00 |
0.0M |
| 2025-06-12 |
2,632.00 |
2,638.00 |
2,626.00 |
2,633.00 |
0.0M |
| 2025-06-11 |
2,645.00 |
2,645.00 |
2,636.00 |
2,636.00 |
0.0M |
| 2025-06-10 |
2,629.00 |
2,639.00 |
2,628.00 |
2,633.00 |
0.0M |
| 2025-06-09 |
2,628.00 |
2,639.00 |
2,628.00 |
2,630.00 |
0.0M |
| 2025-06-06 |
2,612.00 |
2,622.00 |
2,612.00 |
2,615.00 |
0.0M |
| 2025-06-05 |
2,607.00 |
2,618.00 |
2,601.00 |
2,602.00 |
0.0M |
| 2025-06-04 |
2,630.00 |
2,635.00 |
2,629.00 |
2,629.00 |
0.0M |
| 2025-06-03 |
2,638.00 |
2,638.00 |
2,626.00 |
2,630.00 |
0.0M |
| 2025-06-02 |
2,640.00 |
2,644.00 |
2,627.00 |
2,635.00 |
0.0M |
| 2025-05-30 |
2,609.00 |
2,659.00 |
2,609.00 |
2,649.00 |
0.0M |
| 2025-05-29 |
2,640.00 |
2,660.00 |
2,631.00 |
2,657.00 |
0.0M |
| 2025-05-28 |
2,652.00 |
2,653.00 |
2,630.00 |
2,633.00 |
0.0M |
| 2025-05-27 |
2,612.00 |
2,636.00 |
2,612.00 |
2,636.00 |
0.0M |
| 2025-05-26 |
2,614.00 |
2,624.00 |
2,607.00 |
2,624.00 |
0.0M |
| 2025-05-23 |
2,590.00 |
2,609.00 |
2,590.00 |
2,602.00 |
0.0M |
| 2025-05-22 |
2,586.00 |
2,600.00 |
2,585.00 |
2,594.00 |
0.0M |
| 2025-05-21 |
2,604.00 |
2,622.00 |
2,604.00 |
2,607.00 |
0.0M |
| 2025-05-20 |
2,618.00 |
2,624.00 |
2,606.00 |
2,607.00 |
0.0M |
| 2025-05-19 |
2,613.00 |
2,621.00 |
2,612.00 |
2,618.00 |
0.0M |
| 2025-05-16 |
2,608.00 |
2,627.00 |
2,607.00 |
2,617.00 |
0.0M |
| 2025-05-15 |
2,619.00 |
2,619.00 |
2,600.00 |
2,609.00 |
0.0M |
| 2025-05-14 |
2,646.00 |
2,646.00 |
2,600.00 |
2,621.00 |
0.0M |
| 2025-05-13 |
2,666.00 |
2,666.00 |
2,644.00 |
2,644.00 |
0.0M |
| 2025-05-12 |
2,655.00 |
2,655.00 |
2,610.00 |
2,610.00 |
0.0M |
| 2025-05-09 |
2,630.00 |
2,653.00 |
2,627.00 |
2,627.00 |
0.0M |
| 2025-05-08 |
2,608.00 |
2,627.00 |
2,608.00 |
2,615.00 |
0.0M |
| 2025-05-07 |
2,629.00 |
2,634.00 |
2,616.00 |
2,624.00 |
0.0M |
| 2025-05-02 |
2,607.00 |
2,619.00 |
2,607.00 |
2,615.00 |
0.0M |
| 2025-05-01 |
2,592.00 |
2,603.00 |
2,583.00 |
2,595.00 |
0.0M |
| 2025-04-30 |
2,580.00 |
2,591.00 |
2,578.00 |
2,591.00 |
0.0M |
| 2025-04-28 |
2,578.00 |
2,580.00 |
2,564.00 |
2,574.00 |
0.0M |
| 2025-04-25 |
2,542.00 |
2,557.00 |
2,538.00 |
2,557.00 |
0.0M |
| 2025-04-24 |
2,549.00 |
2,555.00 |
2,526.00 |
2,526.00 |
0.0M |
| 2025-04-23 |
2,541.00 |
2,549.00 |
2,535.00 |
2,542.00 |
0.0M |
| 2025-04-22 |
2,504.00 |
2,507.00 |
2,492.00 |
2,507.00 |
0.0M |
| 2025-04-21 |
2,512.00 |
2,512.00 |
2,496.00 |
2,504.00 |
0.0M |
| 2025-04-18 |
2,501.00 |
2,517.00 |
2,495.00 |
2,517.00 |
0.0M |
| 2025-04-17 |
2,433.00 |
2,480.00 |
2,433.00 |
2,480.00 |
0.0M |
| 2025-04-16 |
2,455.00 |
2,462.00 |
2,449.00 |
2,450.00 |
0.0M |
| 2025-04-15 |
2,467.00 |
2,517.00 |
2,458.00 |
2,458.00 |
0.0M |
| 2025-04-14 |
2,443.00 |
2,458.00 |
2,441.00 |
2,446.00 |
0.0M |
| 2025-04-11 |
2,441.00 |
2,441.00 |
2,376.00 |
2,404.00 |
0.0M |
| 2025-04-10 |
2,496.00 |
2,496.00 |
2,448.00 |
2,491.00 |
0.0M |
| 2025-04-09 |
2,357.00 |
2,366.00 |
2,318.00 |
2,338.00 |
0.0M |
| 2025-04-08 |
2,341.00 |
2,407.00 |
2,341.00 |
2,397.00 |
0.0M |
| 2025-04-07 |
2,350.00 |
2,352.00 |
2,212.00 |
2,302.00 |
0.0M |
| 2025-04-04 |
2,448.00 |
2,469.00 |
2,415.00 |
2,451.00 |
0.0M |
| 2025-04-03 |
2,461.00 |
2,484.00 |
2,445.00 |
2,484.00 |
0.0M |
| 2025-04-02 |
2,562.00 |
2,562.00 |
2,517.00 |
2,527.00 |
0.0M |
| 2025-04-01 |
2,561.00 |
2,575.00 |
2,547.00 |
2,547.00 |
0.0M |
| 2025-03-31 |
2,567.00 |
2,573.00 |
2,531.00 |
2,537.00 |
0.0M |
| 2025-03-28 |
2,626.00 |
2,628.00 |
2,607.00 |
2,613.00 |
0.0M |
| 2025-03-27 |
2,616.00 |
2,627.00 |
2,612.00 |
2,627.00 |
0.0M |
| 2025-03-26 |
2,621.00 |
2,626.00 |
2,614.00 |
2,626.00 |
0.0M |
| 2025-03-25 |
2,608.00 |
2,618.00 |
2,606.00 |
2,611.00 |
0.0M |
| 2025-03-24 |
2,618.00 |
2,618.00 |
2,600.00 |
2,600.00 |
0.0M |
| 2025-03-21 |
2,597.00 |
2,619.00 |
2,597.00 |
2,610.00 |
0.0M |
| 2025-03-19 |
2,600.00 |
2,614.00 |
2,599.00 |
2,602.00 |
0.0M |
| 2025-03-18 |
2,589.00 |
2,599.00 |
2,585.00 |
2,596.00 |
0.0M |
| 2025-03-17 |
2,551.00 |
2,572.00 |
2,551.00 |
2,565.00 |
0.0M |
| 2025-03-14 |
2,542.00 |
2,550.00 |
2,528.00 |
2,550.00 |
0.0M |
| 2025-03-13 |
2,551.00 |
2,554.00 |
2,535.00 |
2,536.00 |
0.0M |
| 2025-03-12 |
2,513.00 |
2,541.00 |
2,513.00 |
2,541.00 |
0.0M |
| 2025-03-11 |
2,521.00 |
2,521.00 |
2,490.00 |
2,512.00 |
0.0M |
| 2025-03-10 |
2,553.00 |
2,553.00 |
2,534.00 |
2,542.00 |
0.0M |
| 2025-03-07 |
2,597.00 |
2,597.00 |
2,540.00 |
2,541.00 |
0.0M |
| 2025-03-06 |
2,572.00 |
2,580.00 |
2,572.00 |
2,579.00 |
0.0M |
| 2025-03-05 |
2,568.00 |
2,569.00 |
2,556.00 |
2,567.00 |
0.0M |
| 2025-03-04 |
2,574.00 |
2,574.00 |
2,550.00 |
2,558.00 |
0.0M |
| 2025-03-03 |
2,529.00 |
2,568.00 |
2,529.00 |
2,568.00 |
0.0M |
| 2025-02-28 |
2,557.00 |
2,557.00 |
2,520.00 |
2,530.00 |
0.0M |
| 2025-02-27 |
2,550.00 |
2,560.00 |
2,550.00 |
2,558.00 |
0.0M |
| 2025-02-26 |
2,552.00 |
2,553.00 |
2,540.00 |
2,544.00 |
0.0M |
| 2025-02-25 |
2,526.00 |
2,558.00 |
2,526.00 |
2,558.00 |
0.0M |
| 2025-02-21 |
2,531.00 |
2,553.00 |
2,531.00 |
2,544.00 |
0.0M |
| 2025-02-20 |
2,553.00 |
2,553.00 |
2,530.00 |
2,535.00 |
0.0M |
| 2025-02-19 |
2,570.00 |
2,577.00 |
2,558.00 |
2,565.00 |
0.0M |
| 2025-02-18 |
2,566.00 |
2,583.00 |
2,566.00 |
2,580.00 |
0.0M |
| 2025-02-17 |
2,568.00 |
2,575.00 |
2,564.00 |
2,570.00 |
0.0M |
| 2025-02-14 |
2,608.00 |
2,608.00 |
2,569.00 |
2,569.00 |
0.0M |
| 2025-02-13 |
2,556.00 |
2,580.00 |
2,556.00 |
2,578.00 |
0.0M |
| 2025-02-12 |
2,549.00 |
2,553.00 |
2,539.00 |
2,545.00 |
0.0M |
| 2025-02-10 |
2,551.00 |
2,551.00 |
2,543.00 |
2,548.00 |
0.0M |
| 2025-02-07 |
2,566.00 |
2,566.00 |
2,545.00 |
2,552.00 |
0.0M |
| 2025-02-06 |
2,562.00 |
2,576.00 |
2,561.00 |
2,566.00 |
0.0M |
| 2025-02-05 |
2,574.00 |
2,595.00 |
2,568.00 |
2,568.00 |
0.0M |
| 2025-02-04 |
2,601.00 |
2,601.00 |
2,571.00 |
2,576.00 |
0.0M |
| 2025-02-03 |
2,576.00 |
2,577.00 |
2,537.00 |
2,537.00 |
0.0M |
| 2025-01-31 |
2,608.00 |
2,615.00 |
2,602.00 |
2,615.00 |
0.0M |
| 2025-01-30 |
2,580.00 |
2,610.00 |
2,580.00 |
2,610.00 |
0.0M |
| 2025-01-29 |
2,606.00 |
2,608.00 |
2,598.00 |
2,606.00 |
0.0M |
| 2025-01-28 |
2,585.00 |
2,605.00 |
2,571.00 |
2,592.00 |
0.0M |
| 2025-01-27 |
2,572.00 |
2,591.00 |
2,572.00 |
2,578.00 |
0.0M |
| 2025-01-24 |
2,566.00 |
2,572.00 |
2,557.00 |
2,557.00 |
0.0M |
| 2025-01-23 |
2,543.00 |
2,552.00 |
2,540.00 |
2,552.00 |
0.0M |
| 2025-01-22 |
2,546.00 |
2,546.00 |
2,540.00 |
2,540.00 |
0.0M |
| 2025-01-21 |
2,542.00 |
2,543.00 |
2,525.00 |
2,528.00 |
0.0M |
| 2025-01-20 |
2,521.00 |
2,539.00 |
2,521.00 |
2,530.00 |
0.0M |
| 2025-01-17 |
2,515.00 |
2,515.00 |
2,489.00 |
2,509.00 |
0.0M |
| 2025-01-16 |
2,524.00 |
2,536.00 |
2,521.00 |
2,521.00 |
0.0M |
| 2025-01-15 |
2,544.00 |
2,544.00 |
2,521.00 |
2,523.00 |
0.0M |
| 2025-01-14 |
2,535.00 |
2,540.00 |
2,505.00 |
2,516.00 |
0.0M |
| 2025-01-10 |
2,544.00 |
2,555.00 |
2,536.00 |
2,537.00 |
0.0M |
| 2025-01-09 |
2,580.00 |
2,580.00 |
2,551.00 |
2,557.00 |
0.0M |
| 2025-01-08 |
2,592.00 |
2,592.00 |
2,576.00 |
2,584.00 |
0.0M |
| 2025-01-07 |
2,597.00 |
2,607.00 |
2,583.00 |
2,605.00 |
0.0M |
| 2025-01-06 |
2,622.00 |
2,622.00 |
2,581.00 |
2,583.00 |
0.0M |