531.00
Última Actualización: 2025-09-29
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:00 | 538.00 | 541.00 | 538.00 | 538.00 | 41.5K |
| 09:05 | 537.00 | 537.00 | 535.00 | 536.00 | 20.8K |
| 09:10 | 536.00 | 537.00 | 536.00 | 537.00 | 8.9K |
| 09:15 | 538.00 | 538.00 | 537.00 | 538.00 | 4.7K |
| 09:20 | 539.00 | 540.00 | 537.00 | 538.00 | 6.4K |
| 09:25 | 538.00 | 539.00 | 535.00 | 535.00 | 16.9K |
| 09:30 | 536.00 | 536.00 | 536.00 | 536.00 | 0.4K |
| 09:35 | 536.00 | 540.00 | 535.00 | 538.00 | 20.6K |
| 09:40 | 538.00 | 538.00 | 537.00 | 538.00 | 2.5K |
| 09:45 | 538.00 | 538.00 | 536.00 | 536.00 | 5.3K |
| 09:50 | 536.00 | 538.00 | 536.00 | 538.00 | 5.8K |
| 09:55 | 537.00 | 538.00 | 537.00 | 538.00 | 0.9K |
| 10:00 | 540.00 | 547.00 | 540.00 | 542.00 | 240.7K |
| 10:05 | 541.00 | 541.00 | 540.00 | 541.00 | 11.0K |
| 10:10 | 540.00 | 541.00 | 540.00 | 540.00 | 18.9K |
| 10:15 | 541.00 | 544.00 | 541.00 | 544.00 | 12.4K |
| 10:20 | 543.00 | 544.00 | 543.00 | 544.00 | 8.0K |
| 10:25 | 544.00 | 545.00 | 544.00 | 544.00 | 13.1K |
| 10:30 | 544.00 | 544.00 | 543.00 | 543.00 | 7.0K |
| 10:35 | 544.00 | 544.00 | 543.00 | 543.00 | 3.5K |
| 10:40 | 543.00 | 543.00 | 541.00 | 541.00 | 3.9K |
| 10:45 | 541.00 | 542.00 | 541.00 | 541.00 | 4.4K |
| 10:50 | 541.00 | 541.00 | 540.00 | 540.00 | 11.1K |
| 10:55 | 540.00 | 540.00 | 539.00 | 540.00 | 4.1K |
| 11:00 | 540.00 | 540.00 | 540.00 | 540.00 | 5.8K |
| 11:05 | 541.00 | 541.00 | 540.00 | 540.00 | 1.3K |
| 11:10 | 541.00 | 541.00 | 540.00 | 540.00 | 5.3K |
| 11:15 | 540.00 | 540.00 | 540.00 | 540.00 | 3.1K |
| 11:20 | 540.00 | 540.00 | 540.00 | 540.00 | 0.1K |
| 11:25 | 541.00 | 541.00 | 541.00 | 541.00 | 1.7K |
| 12:30 | 541.00 | 541.00 | 539.00 | 540.00 | 14.6K |
| 12:35 | 540.00 | 540.00 | 540.00 | 540.00 | 2.0K |
| 12:40 | 540.00 | 540.00 | 539.00 | 539.00 | 2.9K |
| 12:45 | 540.00 | 540.00 | 539.00 | 539.00 | 3.6K |
| 12:50 | 539.00 | 539.00 | 539.00 | 539.00 | 6.7K |
| 12:55 | 539.00 | 540.00 | 539.00 | 540.00 | 6.8K |
| 13:00 | 540.00 | 540.00 | 539.00 | 540.00 | 1.5K |
| 13:05 | 540.00 | 540.00 | 539.00 | 539.00 | 2.7K |
| 13:10 | 540.00 | 541.00 | 540.00 | 541.00 | 4.6K |
| 13:15 | 540.00 | 541.00 | 540.00 | 540.00 | 1.2K |
| 13:20 | 540.00 | 540.00 | 540.00 | 540.00 | 3.2K |
| 13:25 | 540.00 | 542.00 | 540.00 | 542.00 | 6.1K |
| 13:30 | 541.00 | 542.00 | 541.00 | 542.00 | 0.2K |
| 13:35 | 541.00 | 542.00 | 541.00 | 542.00 | 2.2K |
| 13:40 | 541.00 | 541.00 | 541.00 | 541.00 | 2.3K |
| 13:45 | 541.00 | 542.00 | 541.00 | 542.00 | 14.2K |
| 13:50 | 542.00 | 542.00 | 541.00 | 541.00 | 4.5K |
| 13:55 | 541.00 | 542.00 | 541.00 | 542.00 | 6.1K |
| 14:00 | 542.00 | 542.00 | 538.00 | 538.00 | 69.6K |
| 14:05 | 538.00 | 539.00 | 538.00 | 539.00 | 3.0K |
| 14:10 | 538.00 | 539.00 | 538.00 | 539.00 | 0.5K |
| 14:15 | 538.00 | 539.00 | 538.00 | 539.00 | 5.9K |
| 14:20 | 540.00 | 540.00 | 539.00 | 539.00 | 2.6K |
| 14:25 | 539.00 | 540.00 | 538.00 | 540.00 | 4.9K |
| 14:30 | 539.00 | 539.00 | 539.00 | 539.00 | 7.5K |
| 14:35 | 539.00 | 540.00 | 539.00 | 540.00 | 6.1K |
| 14:40 | 540.00 | 540.00 | 540.00 | 540.00 | 0.7K |
| 14:45 | 541.00 | 541.00 | 540.00 | 540.00 | 2.9K |
| 14:55 | 540.00 | 541.00 | 540.00 | 541.00 | 0.7K |
| 15:00 | 541.00 | 541.00 | 540.00 | 541.00 | 10.4K |
| 15:05 | 541.00 | 541.00 | 541.00 | 541.00 | 0.3K |
| 15:10 | 540.00 | 540.00 | 540.00 | 540.00 | 3.8K |
| 15:15 | 540.00 | 540.00 | 540.00 | 540.00 | 1.9K |
| 15:20 | 540.00 | 540.00 | 539.00 | 540.00 | 10.3K |
| 15:30 | 539.00 | 539.00 | 539.00 | 539.00 | 29.0K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 540.00 | 541.00 | 531.00 | 531.00 | 0.5M |
| 2025-09-26 | 539.00 | 544.00 | 534.00 | 534.00 | 0.7M |
| 2025-09-25 | 538.00 | 547.00 | 535.00 | 539.00 | 0.7M |
| 2025-09-24 | 541.00 | 543.00 | 533.00 | 538.00 | 0.5M |
| 2025-09-22 | 546.00 | 549.00 | 536.00 | 541.00 | 0.5M |
| 2025-09-19 | 539.00 | 547.00 | 531.00 | 545.00 | 1.3M |
| 2025-09-18 | 545.00 | 550.00 | 532.00 | 539.00 | 0.9M |
| 2025-09-17 | 542.00 | 546.00 | 536.00 | 539.00 | 0.7M |
| 2025-09-16 | 531.00 | 549.00 | 529.00 | 545.00 | 2.1M |
| 2025-09-12 | 529.00 | 537.00 | 524.00 | 526.00 | 1.5M |
| 2025-09-11 | 528.00 | 530.00 | 522.00 | 525.00 | 0.7M |
| 2025-09-10 | 525.00 | 530.00 | 522.00 | 527.00 | 0.9M |
| 2025-09-09 | 530.00 | 535.00 | 522.00 | 525.00 | 1.4M |
| 2025-09-08 | 545.00 | 552.00 | 531.00 | 531.00 | 1.5M |
| 2025-09-05 | 529.00 | 534.00 | 523.00 | 529.00 | 1.3M |
| 2025-09-04 | 532.00 | 536.00 | 525.00 | 526.00 | 0.9M |
| 2025-09-03 | 551.00 | 554.00 | 531.00 | 534.00 | 1.5M |
| 2025-09-02 | 529.00 | 569.00 | 529.00 | 550.00 | 4.1M |
| 2025-09-01 | 530.00 | 538.00 | 525.00 | 528.00 | 0.9M |
| 2025-08-29 | 529.00 | 535.00 | 529.00 | 531.00 | 0.7M |
| 2025-08-28 | 529.00 | 535.00 | 528.00 | 528.00 | 0.6M |
| 2025-08-27 | 534.00 | 535.00 | 526.00 | 531.00 | 0.7M |
| 2025-08-26 | 525.00 | 538.00 | 524.00 | 530.00 | 1.0M |
| 2025-08-25 | 526.00 | 532.00 | 525.00 | 525.00 | 1.1M |
| 2025-08-22 | 525.00 | 528.00 | 520.00 | 520.00 | 1.1M |
| 2025-08-21 | 530.00 | 530.00 | 518.00 | 521.00 | 2.1M |
| 2025-08-20 | 539.00 | 539.00 | 530.00 | 530.00 | 0.9M |
| 2025-08-19 | 541.00 | 542.00 | 532.00 | 536.00 | 1.0M |
| 2025-08-18 | 532.00 | 545.00 | 532.00 | 538.00 | 1.6M |
| 2025-08-15 | 542.00 | 547.00 | 533.00 | 533.00 | 1.5M |
| 2025-08-14 | 540.00 | 544.00 | 538.00 | 542.00 | 0.8M |
| 2025-08-13 | 540.00 | 543.00 | 525.00 | 538.00 | 1.9M |
| 2025-08-12 | 550.00 | 555.00 | 538.00 | 538.00 | 3.3M |
| 2025-08-08 | 547.00 | 555.00 | 546.00 | 554.00 | 1.5M |
| 2025-08-07 | 549.00 | 556.00 | 546.00 | 546.00 | 1.1M |
| 2025-08-06 | 555.00 | 558.00 | 548.00 | 550.00 | 1.5M |
| 2025-08-05 | 560.00 | 560.00 | 554.00 | 554.00 | 0.7M |
| 2025-08-04 | 548.00 | 563.00 | 546.00 | 560.00 | 1.6M |
| 2025-08-01 | 551.00 | 555.00 | 548.00 | 555.00 | 1.4M |
| 2025-07-31 | 555.00 | 558.00 | 550.00 | 551.00 | 1.6M |
| 2025-07-30 | 559.00 | 561.00 | 555.00 | 558.00 | 0.8M |
| 2025-07-29 | 568.00 | 568.00 | 556.00 | 558.00 | 1.8M |
| 2025-07-28 | 569.00 | 574.00 | 564.00 | 573.00 | 1.4M |
| 2025-07-25 | 563.00 | 568.00 | 556.00 | 567.00 | 1.5M |
| 2025-07-24 | 575.00 | 578.00 | 564.00 | 567.00 | 1.8M |
| 2025-07-23 | 573.00 | 584.00 | 567.00 | 568.00 | 1.8M |
| 2025-07-22 | 582.00 | 597.00 | 565.00 | 567.00 | 2.5M |
| 2025-07-18 | 571.00 | 584.00 | 563.00 | 575.00 | 1.9M |
| 2025-07-17 | 562.00 | 575.00 | 561.00 | 570.00 | 2.0M |
| 2025-07-16 | 555.00 | 565.00 | 551.00 | 558.00 | 1.6M |
| 2025-07-15 | 560.00 | 570.00 | 555.00 | 557.00 | 2.3M |
| 2025-07-14 | 573.00 | 573.00 | 553.00 | 555.00 | 2.8M |
| 2025-07-11 | 564.00 | 573.00 | 561.00 | 570.00 | 1.6M |
| 2025-07-10 | 564.00 | 566.00 | 554.00 | 563.00 | 2.1M |
| 2025-07-09 | 555.00 | 566.00 | 552.00 | 564.00 | 1.8M |
| 2025-07-08 | 555.00 | 568.00 | 552.00 | 555.00 | 2.0M |
| 2025-07-07 | 547.00 | 561.00 | 546.00 | 557.00 | 1.8M |
| 2025-07-04 | 561.00 | 568.00 | 547.00 | 547.00 | 3.5M |
| 2025-07-03 | 565.00 | 574.00 | 559.00 | 562.00 | 1.7M |
| 2025-07-02 | 561.00 | 566.00 | 556.00 | 557.00 | 1.4M |
| 2025-07-01 | 577.00 | 585.00 | 563.00 | 563.00 | 3.1M |
| 2025-06-30 | 580.00 | 586.00 | 566.00 | 577.00 | 3.3M |
| 2025-06-27 | 562.00 | 583.00 | 560.00 | 574.00 | 2.6M |
| 2025-06-26 | 553.00 | 568.00 | 553.00 | 562.00 | 2.2M |
| 2025-06-25 | 579.00 | 579.00 | 551.00 | 553.00 | 4.3M |
| 2025-06-24 | 580.00 | 580.00 | 568.00 | 572.00 | 3.2M |
| 2025-06-23 | 564.00 | 595.00 | 562.00 | 579.00 | 4.7M |
| 2025-06-20 | 575.00 | 577.00 | 561.00 | 566.00 | 4.5M |
| 2025-06-19 | 597.00 | 598.00 | 580.00 | 580.00 | 4.4M |
| 2025-06-18 | 599.00 | 612.00 | 583.00 | 595.00 | 7.5M |
| 2025-06-17 | 615.00 | 621.00 | 596.00 | 596.00 | 7.9M |
| 2025-06-16 | 632.00 | 643.00 | 614.00 | 614.00 | 8.6M |
| 2025-06-13 | 670.00 | 699.00 | 636.00 | 638.00 | 19.3M |
| 2025-06-12 | 609.00 | 654.00 | 605.00 | 646.00 | 32.3M |
| 2025-06-11 | 629.00 | 630.00 | 588.00 | 599.00 | 34.4M |
| 2025-06-10 | 574.00 | 672.00 | 564.00 | 655.00 | 118.9M |
| 2025-06-09 | 594.00 | 594.00 | 594.00 | 594.00 | 0.9M |
| 2025-06-06 | 744.00 | 744.00 | 744.00 | 744.00 | 0.5M |
| 2025-06-05 | 1,118.00 | 1,124.00 | 1,037.00 | 1,044.00 | 17.5M |
| 2025-06-04 | 1,105.00 | 1,118.00 | 1,052.00 | 1,091.00 | 10.5M |
| 2025-06-03 | 1,079.00 | 1,102.00 | 1,022.00 | 1,087.00 | 12.4M |
| 2025-06-02 | 1,183.00 | 1,218.00 | 1,053.00 | 1,076.00 | 16.4M |
| 2025-05-30 | 1,150.00 | 1,187.00 | 1,111.00 | 1,159.00 | 6.9M |
| 2025-05-29 | 1,291.00 | 1,305.00 | 1,169.00 | 1,169.00 | 9.0M |
| 2025-05-28 | 1,263.00 | 1,292.00 | 1,221.00 | 1,257.00 | 8.2M |
| 2025-05-27 | 1,204.00 | 1,264.00 | 1,148.00 | 1,259.00 | 9.1M |
| 2025-05-26 | 1,307.00 | 1,319.00 | 1,180.00 | 1,185.00 | 9.8M |
| 2025-05-23 | 1,325.00 | 1,345.00 | 1,294.00 | 1,319.00 | 5.0M |
| 2025-05-22 | 1,360.00 | 1,370.00 | 1,290.00 | 1,323.00 | 7.5M |
| 2025-05-21 | 1,265.00 | 1,395.00 | 1,264.00 | 1,385.00 | 8.5M |
| 2025-05-20 | 1,317.00 | 1,333.00 | 1,261.00 | 1,292.00 | 6.2M |
| 2025-05-19 | 1,300.00 | 1,415.00 | 1,260.00 | 1,308.00 | 12.3M |
| 2025-05-16 | 1,440.00 | 1,460.00 | 1,302.00 | 1,310.00 | 11.4M |
| 2025-05-15 | 1,350.00 | 1,425.00 | 1,341.00 | 1,411.00 | 10.7M |
| 2025-05-14 | 1,326.00 | 1,375.00 | 1,306.00 | 1,344.00 | 8.8M |
| 2025-05-13 | 1,312.00 | 1,387.00 | 1,288.00 | 1,363.00 | 14.3M |
| 2025-05-12 | 1,161.00 | 1,297.00 | 1,145.00 | 1,297.00 | 15.5M |
| 2025-05-09 | 1,103.00 | 1,152.00 | 1,097.00 | 1,135.00 | 7.0M |
| 2025-05-08 | 1,081.00 | 1,136.00 | 1,067.00 | 1,105.00 | 8.0M |
| 2025-05-07 | 1,075.00 | 1,136.00 | 1,048.00 | 1,068.00 | 8.5M |
| 2025-05-02 | 1,065.00 | 1,097.00 | 1,033.00 | 1,074.00 | 6.3M |
| 2025-05-01 | 1,014.00 | 1,083.00 | 995.00 | 1,060.00 | 8.8M |
| 2025-04-30 | 1,005.00 | 1,010.00 | 969.00 | 1,008.00 | 6.1M |
| 2025-04-28 | 973.00 | 1,039.00 | 965.00 | 975.00 | 11.0M |
| 2025-04-25 | 895.00 | 928.00 | 878.00 | 913.00 | 7.1M |
| 2025-04-24 | 878.00 | 897.00 | 852.00 | 880.00 | 3.6M |
| 2025-04-23 | 837.00 | 872.00 | 828.00 | 863.00 | 4.1M |
| 2025-04-22 | 824.00 | 834.00 | 796.00 | 807.00 | 3.9M |
| 2025-04-21 | 877.00 | 903.00 | 850.00 | 853.00 | 5.5M |
| 2025-04-18 | 811.00 | 883.00 | 808.00 | 862.00 | 4.3M |
| 2025-04-17 | 752.00 | 844.00 | 750.00 | 826.00 | 6.4M |
| 2025-04-16 | 758.00 | 765.00 | 739.00 | 752.00 | 1.9M |
| 2025-04-15 | 755.00 | 765.00 | 737.00 | 760.00 | 2.8M |
| 2025-04-14 | 722.00 | 756.00 | 702.00 | 733.00 | 3.0M |
| 2025-04-11 | 675.00 | 723.00 | 673.00 | 721.00 | 3.1M |
| 2025-04-10 | 700.00 | 710.00 | 675.00 | 710.00 | 3.0M |
| 2025-04-09 | 665.00 | 669.00 | 608.00 | 630.00 | 2.9M |
| 2025-04-08 | 647.00 | 676.00 | 642.00 | 669.00 | 2.6M |
| 2025-04-07 | 561.00 | 614.00 | 555.00 | 580.00 | 3.7M |
| 2025-04-04 | 702.00 | 708.00 | 622.00 | 648.00 | 4.1M |
| 2025-04-03 | 680.00 | 722.00 | 677.00 | 707.00 | 1.7M |
| 2025-04-02 | 717.00 | 723.00 | 693.00 | 716.00 | 2.0M |
| 2025-04-01 | 765.00 | 765.00 | 705.00 | 710.00 | 2.2M |
| 2025-03-31 | 748.00 | 763.00 | 733.00 | 755.00 | 1.6M |
| 2025-03-28 | 773.00 | 795.00 | 760.00 | 763.00 | 2.7M |
| 2025-03-27 | 755.00 | 782.00 | 743.00 | 770.00 | 2.3M |
| 2025-03-26 | 750.00 | 775.00 | 739.00 | 747.00 | 2.1M |
| 2025-03-25 | 740.00 | 752.00 | 725.00 | 747.00 | 1.4M |
| 2025-03-24 | 732.00 | 759.00 | 727.00 | 742.00 | 1.8M |
| 2025-03-21 | 699.00 | 760.00 | 698.00 | 740.00 | 3.0M |
| 2025-03-19 | 673.00 | 704.00 | 672.00 | 698.00 | 1.2M |
| 2025-03-18 | 708.00 | 708.00 | 672.00 | 674.00 | 1.9M |
| 2025-03-17 | 685.00 | 714.00 | 682.00 | 702.00 | 1.8M |
| 2025-03-14 | 684.00 | 703.00 | 677.00 | 691.00 | 1.6M |
| 2025-03-13 | 697.00 | 715.00 | 682.00 | 683.00 | 3.0M |
| 2025-03-12 | 665.00 | 705.00 | 654.00 | 692.00 | 4.3M |
| 2025-03-11 | 640.00 | 652.00 | 629.00 | 648.00 | 1.3M |
| 2025-03-10 | 661.00 | 662.00 | 643.00 | 654.00 | 0.8M |
| 2025-03-07 | 655.00 | 667.00 | 645.00 | 645.00 | 1.3M |
| 2025-03-06 | 675.00 | 677.00 | 658.00 | 665.00 | 1.3M |
| 2025-03-05 | 668.00 | 704.00 | 649.00 | 668.00 | 3.9M |
| 2025-03-04 | 657.00 | 657.00 | 626.00 | 650.00 | 1.8M |
| 2025-03-03 | 639.00 | 674.00 | 631.00 | 671.00 | 2.2M |
| 2025-02-28 | 629.00 | 645.00 | 615.00 | 624.00 | 1.0M |
| 2025-02-27 | 620.00 | 639.00 | 620.00 | 637.00 | 0.9M |
| 2025-02-26 | 623.00 | 626.00 | 611.00 | 620.00 | 0.6M |
| 2025-02-25 | 615.00 | 623.00 | 608.00 | 614.00 | 0.7M |
| 2025-02-21 | 619.00 | 624.00 | 617.00 | 623.00 | 0.6M |
| 2025-02-20 | 615.00 | 628.00 | 613.00 | 615.00 | 0.7M |
| 2025-02-19 | 637.00 | 658.00 | 615.00 | 622.00 | 1.9M |
| 2025-02-18 | 631.00 | 638.00 | 626.00 | 635.00 | 0.8M |
| 2025-02-17 | 650.00 | 653.00 | 626.00 | 626.00 | 1.5M |
| 2025-02-14 | 654.00 | 656.00 | 630.00 | 631.00 | 1.8M |
| 2025-02-13 | 660.00 | 660.00 | 637.00 | 651.00 | 2.1M |
| 2025-02-12 | 620.00 | 655.00 | 617.00 | 650.00 | 2.0M |
| 2025-02-10 | 627.00 | 637.00 | 615.00 | 622.00 | 1.0M |
| 2025-02-07 | 623.00 | 627.00 | 606.00 | 620.00 | 2.7M |
| 2025-02-06 | 634.00 | 691.00 | 627.00 | 643.00 | 8.3M |
| 2025-02-05 | 638.00 | 640.00 | 621.00 | 632.00 | 1.3M |
| 2025-02-04 | 649.00 | 654.00 | 635.00 | 642.00 | 1.2M |
| 2025-02-03 | 668.00 | 670.00 | 640.00 | 641.00 | 1.5M |
| 2025-01-31 | 661.00 | 674.00 | 651.00 | 671.00 | 0.9M |
| 2025-01-30 | 667.00 | 673.00 | 657.00 | 662.00 | 0.7M |
| 2025-01-29 | 651.00 | 669.00 | 649.00 | 666.00 | 0.7M |
| 2025-01-28 | 650.00 | 657.00 | 646.00 | 656.00 | 0.8M |
| 2025-01-27 | 672.00 | 675.00 | 657.00 | 658.00 | 1.1M |
| 2025-01-24 | 667.00 | 684.00 | 666.00 | 675.00 | 1.5M |
| 2025-01-23 | 697.00 | 698.00 | 665.00 | 666.00 | 2.3M |
| 2025-01-22 | 700.00 | 715.00 | 680.00 | 702.00 | 3.1M |
| 2025-01-21 | 712.00 | 735.00 | 687.00 | 695.00 | 3.7M |
| 2025-01-20 | 662.00 | 735.00 | 658.00 | 724.00 | 6.2M |
| 2025-01-17 | 673.00 | 688.00 | 630.00 | 656.00 | 6.1M |
| 2025-01-16 | 779.00 | 805.00 | 679.00 | 686.00 | 10.9M |
| 2025-01-15 | 810.00 | 834.00 | 711.00 | 764.00 | 12.8M |
| 2025-01-14 | 890.00 | 891.00 | 805.00 | 811.00 | 7.6M |
| 2025-01-10 | 898.00 | 923.00 | 883.00 | 891.00 | 9.2M |
| 2025-01-09 | 850.00 | 928.00 | 804.00 | 890.00 | 17.7M |
| 2025-01-08 | 720.00 | 860.00 | 704.00 | 844.00 | 16.0M |
| 2025-01-07 | 681.00 | 721.00 | 675.00 | 710.00 | 3.0M |
| 2025-01-06 | 695.00 | 709.00 | 678.00 | 681.00 | 2.5M |