20,850.00
Última Actualización: 2025-10-06
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:00 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.2K |
| 09:01 | 3,740.00 | 3,740.00 | 3,710.00 | 3,710.00 | 0.9K |
| 09:02 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.7K |
| 09:08 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.8K |
| 09:10 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.1K |
| 09:11 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.8K |
| 09:12 | 3,715.00 | 3,715.00 | 3,710.00 | 3,710.00 | 0.4K |
| 09:15 | 3,705.00 | 3,705.00 | 3,690.00 | 3,690.00 | 1.7K |
| 09:16 | 3,690.00 | 3,690.00 | 3,680.00 | 3,685.00 | 0.7K |
| 09:17 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 09:18 | 3,670.00 | 3,670.00 | 3,650.00 | 3,650.00 | 3.2K |
| 09:19 | 3,685.00 | 3,685.00 | 3,650.00 | 3,650.00 | 0.1K |
| 09:21 | 3,645.00 | 3,645.00 | 3,625.00 | 3,625.00 | 0.5K |
| 09:22 | 3,635.00 | 3,650.00 | 3,635.00 | 3,650.00 | 0.2K |
| 09:27 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 09:30 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.6K |
| 09:31 | 3,650.00 | 3,680.00 | 3,650.00 | 3,650.00 | 6.6K |
| 09:33 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 0.0K |
| 09:35 | 3,675.00 | 3,680.00 | 3,675.00 | 3,680.00 | 1.0K |
| 09:36 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 09:38 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.7K |
| 09:39 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.1K |
| 09:40 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 09:41 | 3,680.00 | 3,680.00 | 3,650.00 | 3,680.00 | 1.1K |
| 09:46 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 2.7K |
| 09:48 | 3,680.00 | 3,685.00 | 3,680.00 | 3,685.00 | 0.4K |
| 09:55 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 09:56 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 09:59 | 3,680.00 | 3,685.00 | 3,680.00 | 3,685.00 | 5.3K |
| 10:02 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 10:04 | 3,695.00 | 3,700.00 | 3,695.00 | 3,700.00 | 1.5K |
| 10:13 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 10:14 | 3,705.00 | 3,750.00 | 3,705.00 | 3,750.00 | 3.5K |
| 10:19 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.8K |
| 10:21 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 10:23 | 3,790.00 | 3,790.00 | 3,745.00 | 3,745.00 | 0.0K |
| 10:29 | 3,760.00 | 3,760.00 | 3,745.00 | 3,745.00 | 0.0K |
| 10:31 | 3,765.00 | 3,800.00 | 3,765.00 | 3,800.00 | 0.7K |
| 10:33 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 10:35 | 3,795.00 | 3,800.00 | 3,795.00 | 3,795.00 | 0.1K |
| 10:42 | 3,790.00 | 3,790.00 | 3,775.00 | 3,775.00 | 12.0K |
| 10:43 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.4K |
| 10:46 | 3,785.00 | 3,810.00 | 3,785.00 | 3,810.00 | 1.0K |
| 10:47 | 3,815.00 | 3,820.00 | 3,815.00 | 3,820.00 | 0.2K |
| 10:48 | 3,825.00 | 3,850.00 | 3,825.00 | 3,850.00 | 2.1K |
| 10:49 | 3,850.00 | 3,850.00 | 3,840.00 | 3,850.00 | 0.6K |
| 10:50 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 1.3K |
| 10:51 | 3,840.00 | 3,865.00 | 3,840.00 | 3,865.00 | 0.9K |
| 10:52 | 3,875.00 | 3,875.00 | 3,865.00 | 3,865.00 | 0.7K |
| 10:53 | 3,880.00 | 3,915.00 | 3,880.00 | 3,915.00 | 9.3K |
| 10:54 | 3,915.00 | 3,930.00 | 3,915.00 | 3,930.00 | 4.2K |
| 10:55 | 3,930.00 | 3,930.00 | 3,910.00 | 3,930.00 | 3.3K |
| 10:56 | 3,930.00 | 3,935.00 | 3,930.00 | 3,935.00 | 0.7K |
| 10:57 | 3,930.00 | 3,930.00 | 3,925.00 | 3,930.00 | 0.1K |
| 10:58 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.4K |
| 10:59 | 3,890.00 | 3,890.00 | 3,880.00 | 3,890.00 | 5.5K |
| 11:00 | 3,890.00 | 3,910.00 | 3,800.00 | 3,800.00 | 15.9K |
| 11:01 | 3,790.00 | 3,790.00 | 3,770.00 | 3,770.00 | 0.3K |
| 11:03 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 11:07 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 11:09 | 3,795.00 | 3,810.00 | 3,795.00 | 3,805.00 | 0.2K |
| 11:10 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 11:11 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 11:16 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.4K |
| 11:17 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 11:19 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 11:20 | 3,780.00 | 3,795.00 | 3,780.00 | 3,780.00 | 0.4K |
| 11:21 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 11:25 | 3,775.00 | 3,795.00 | 3,775.00 | 3,795.00 | 2.0K |
| 11:26 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 11:27 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 11:30 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 11:33 | 3,755.00 | 3,785.00 | 3,755.00 | 3,785.00 | 6.8K |
| 11:34 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 11:35 | 3,785.00 | 3,805.00 | 3,785.00 | 3,805.00 | 1.1K |
| 11:36 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.1K |
| 11:37 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 11:40 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 11:43 | 3,815.00 | 3,830.00 | 3,815.00 | 3,830.00 | 0.5K |
| 11:44 | 3,800.00 | 3,800.00 | 3,775.00 | 3,775.00 | 0.4K |
| 11:45 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 11:47 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.2K |
| 11:48 | 3,780.00 | 3,810.00 | 3,780.00 | 3,810.00 | 3.1K |
| 11:49 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.1K |
| 11:50 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 6.0K |
| 11:54 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 12:06 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.2K |
| 12:09 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 12:12 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.1K |
| 12:16 | 3,810.00 | 3,830.00 | 3,810.00 | 3,830.00 | 1.3K |
| 12:17 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 12:19 | 3,830.00 | 3,865.00 | 3,830.00 | 3,865.00 | 5.0K |
| 12:20 | 3,850.00 | 3,855.00 | 3,850.00 | 3,850.00 | 1.6K |
| 12:21 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 12:23 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0K |
| 12:26 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.3K |
| 12:29 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 12:30 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 12:31 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.2K |
| 12:34 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.1K |
| 12:35 | 3,830.00 | 3,830.00 | 3,820.00 | 3,820.00 | 0.0K |
| 12:36 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.1K |
| 12:37 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 12:38 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.1K |
| 12:40 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 12:42 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.1K |
| 12:43 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.1K |
| 12:44 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.1K |
| 12:45 | 3,865.00 | 3,890.00 | 3,865.00 | 3,890.00 | 4.7K |
| 12:46 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 2.5K |
| 12:47 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.3K |
| 12:48 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 12:49 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 12:53 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.0K |
| 12:57 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.2K |
| 12:58 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 13:00 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.0K |
| 13:03 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 13:05 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 0.7K |
| 13:07 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.5K |
| 13:08 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 13:09 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 13:11 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.1K |
| 13:18 | 3,860.00 | 3,900.00 | 3,860.00 | 3,900.00 | 13.6K |
| 13:19 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.0K |
| 13:20 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.0K |
| 13:21 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.1K |
| 13:22 | 3,890.00 | 3,890.00 | 3,880.00 | 3,880.00 | 0.1K |
| 13:23 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.5K |
| 13:24 | 3,880.00 | 3,880.00 | 3,875.00 | 3,875.00 | 2.8K |
| 13:25 | 3,890.00 | 3,895.00 | 3,890.00 | 3,895.00 | 0.5K |
| 13:26 | 3,910.00 | 3,915.00 | 3,910.00 | 3,915.00 | 2.8K |
| 13:27 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 13:28 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 13:29 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.0K |
| 13:30 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.0K |
| 13:32 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.9K |
| 13:34 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 7.2K |
| 13:35 | 3,950.00 | 3,960.00 | 3,950.00 | 3,960.00 | 10.1K |
| 13:36 | 3,960.00 | 3,960.00 | 3,930.00 | 3,930.00 | 0.1K |
| 13:37 | 3,930.00 | 3,930.00 | 3,915.00 | 3,925.00 | 1.3K |
| 13:38 | 3,925.00 | 3,925.00 | 3,915.00 | 3,915.00 | 0.1K |
| 13:40 | 3,925.00 | 3,925.00 | 3,910.00 | 3,925.00 | 0.4K |
| 13:41 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 13:42 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.1K |
| 13:44 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.0K |
| 13:46 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 13:47 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.2K |
| 13:48 | 3,925.00 | 3,935.00 | 3,920.00 | 3,920.00 | 0.7K |
| 13:49 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 13:50 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 2.6K |
| 13:51 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 13:53 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 13:55 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.6K |
| 13:56 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 13:57 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.4K |
| 14:01 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.1K |
| 14:02 | 3,925.00 | 3,925.00 | 3,910.00 | 3,915.00 | 0.7K |
| 14:03 | 3,915.00 | 3,915.00 | 3,910.00 | 3,910.00 | 0.7K |
| 14:04 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.3K |
| 14:05 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.1K |
| 14:06 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.3K |
| 14:07 | 3,905.00 | 3,925.00 | 3,905.00 | 3,925.00 | 1.1K |
| 14:10 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.0K |
| 14:11 | 3,910.00 | 3,910.00 | 3,905.00 | 3,905.00 | 1.2K |
| 14:12 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 3.1K |
| 14:15 | 3,895.00 | 3,895.00 | 3,890.00 | 3,890.00 | 0.8K |
| 14:17 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 1.3K |
| 14:18 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.3K |
| 14:19 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.1K |
| 14:22 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 1.3K |
| 14:23 | 3,875.00 | 3,875.00 | 3,865.00 | 3,865.00 | 1.6K |
| 14:24 | 3,860.00 | 3,860.00 | 3,855.00 | 3,855.00 | 0.5K |
| 14:27 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 14:29 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.2K |
| 14:31 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 1.5K |
| 14:32 | 3,890.00 | 3,890.00 | 3,880.00 | 3,880.00 | 0.1K |
| 14:33 | 3,890.00 | 3,910.00 | 3,890.00 | 3,910.00 | 0.1K |
| 14:34 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.0K |
| 14:36 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.4K |
| 14:38 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0K |
| 14:39 | 3,900.00 | 3,900.00 | 3,880.00 | 3,885.00 | 2.5K |
| 14:43 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 1.0K |
| 14:44 | 3,900.00 | 3,900.00 | 3,885.00 | 3,885.00 | 0.3K |
| 14:46 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.8K |
| 14:47 | 3,900.00 | 3,900.00 | 3,885.00 | 3,885.00 | 0.0K |
| 14:48 | 3,885.00 | 3,885.00 | 3,880.00 | 3,880.00 | 4.6K |
| 14:49 | 3,875.00 | 3,880.00 | 3,875.00 | 3,875.00 | 1.2K |
| 14:51 | 3,875.00 | 3,875.00 | 3,860.00 | 3,860.00 | 0.3K |
| 14:53 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.4K |
| 14:57 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.1K |
| 14:58 | 3,885.00 | 3,885.00 | 3,865.00 | 3,865.00 | 0.0K |
| 14:59 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0K |
| 15:00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.0K |
| 15:01 | 3,895.00 | 3,900.00 | 3,895.00 | 3,900.00 | 0.1K |
| 15:03 | 3,900.00 | 3,905.00 | 3,900.00 | 3,905.00 | 1.7K |
| 15:04 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.1K |
| 15:05 | 3,900.00 | 3,900.00 | 3,880.00 | 3,900.00 | 0.1K |
| 15:07 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.0K |
| 15:08 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0K |
| 15:09 | 3,880.00 | 3,895.00 | 3,880.00 | 3,895.00 | 0.0K |
| 15:10 | 3,895.00 | 3,895.00 | 3,865.00 | 3,865.00 | 1.0K |
| 15:11 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.0K |
| 15:13 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.1K |
| 15:14 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.7K |
| 15:15 | 3,900.00 | 3,905.00 | 3,900.00 | 3,905.00 | 1.6K |
| 15:16 | 3,900.00 | 3,905.00 | 3,900.00 | 3,905.00 | 1.4K |
| 15:17 | 3,905.00 | 3,905.00 | 3,900.00 | 3,900.00 | 0.7K |
| 15:18 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.0K |
| 15:19 | 3,905.00 | 3,910.00 | 3,890.00 | 3,890.00 | 1.0K |
| 15:41 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 2.8K |
| 15:49 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.0K |