| Tiempo |
Precio de Apertura |
Precio Máximo |
Precio Mínimo |
Precio de Cierre |
Volumen |
| 09:10 |
38,180.00 |
38,180.00 |
38,045.00 |
38,045.00 |
0.1K |
| 09:20 |
37,930.00 |
37,930.00 |
37,930.00 |
37,930.00 |
0.0K |
| 09:30 |
37,930.00 |
37,930.00 |
37,930.00 |
37,930.00 |
0.1K |
| 09:35 |
38,165.00 |
38,165.00 |
38,165.00 |
38,165.00 |
0.0K |
| 10:25 |
37,950.00 |
37,950.00 |
37,950.00 |
37,950.00 |
0.0K |
| 11:30 |
38,170.00 |
38,170.00 |
38,170.00 |
38,170.00 |
0.0K |
| 11:40 |
38,180.00 |
38,180.00 |
38,180.00 |
38,180.00 |
0.0K |
| 13:25 |
37,950.00 |
37,950.00 |
37,950.00 |
37,950.00 |
0.0K |
| 13:45 |
37,950.00 |
37,950.00 |
37,950.00 |
37,950.00 |
0.0K |
| 13:50 |
37,950.00 |
37,950.00 |
37,950.00 |
37,950.00 |
0.0K |
| 14:05 |
37,950.00 |
37,950.00 |
37,950.00 |
37,950.00 |
0.0K |
| 14:25 |
37,950.00 |
37,950.00 |
37,950.00 |
37,950.00 |
0.0K |
| 15:25 |
37,950.00 |
37,950.00 |
37,950.00 |
37,950.00 |
0.0K |
| Fecha |
Precio de Apertura |
Precio Máximo |
Precio Mínimo |
Precio de Cierre |
Volumen |
| 2025-09-26 |
37,590.00 |
37,590.00 |
37,305.00 |
37,435.00 |
0.0M |
| 2025-09-25 |
37,705.00 |
37,715.00 |
37,545.00 |
37,690.00 |
0.0M |
| 2025-09-24 |
37,815.00 |
37,875.00 |
37,650.00 |
37,670.00 |
0.0M |
| 2025-09-23 |
38,180.00 |
38,180.00 |
37,930.00 |
37,950.00 |
0.0M |
| 2025-09-22 |
37,315.00 |
37,735.00 |
37,315.00 |
37,480.00 |
0.0M |
| 2025-09-19 |
37,445.00 |
37,445.00 |
37,130.00 |
37,255.00 |
0.0M |
| 2025-09-18 |
37,145.00 |
37,145.00 |
36,780.00 |
36,960.00 |
0.0M |
| 2025-09-17 |
36,980.00 |
37,205.00 |
36,955.00 |
36,970.00 |
0.0M |
| 2025-09-16 |
37,185.00 |
37,185.00 |
37,030.00 |
37,185.00 |
0.0M |
| 2025-09-15 |
36,775.00 |
36,805.00 |
36,565.00 |
36,795.00 |
0.0M |
| 2025-09-12 |
36,395.00 |
36,595.00 |
36,395.00 |
36,455.00 |
0.0M |
| 2025-09-11 |
36,465.00 |
36,520.00 |
36,315.00 |
36,500.00 |
0.0M |
| 2025-09-10 |
35,925.00 |
36,145.00 |
35,925.00 |
36,030.00 |
0.0M |
| 2025-09-09 |
35,650.00 |
35,925.00 |
35,650.00 |
35,925.00 |
0.0M |
| 2025-09-08 |
35,640.00 |
35,815.00 |
35,640.00 |
35,645.00 |
0.0M |
| 2025-09-05 |
35,570.00 |
35,570.00 |
35,450.00 |
35,565.00 |
0.0M |
| 2025-09-04 |
35,430.00 |
35,445.00 |
35,205.00 |
35,425.00 |
0.0M |
| 2025-09-03 |
34,840.00 |
34,860.00 |
34,710.00 |
34,710.00 |
0.0M |
| 2025-09-02 |
34,910.00 |
35,210.00 |
34,865.00 |
34,865.00 |
0.0M |
| 2025-09-01 |
35,100.00 |
35,355.00 |
35,100.00 |
35,145.00 |
0.0M |
| 2025-08-29 |
35,595.00 |
35,595.00 |
35,525.00 |
35,525.00 |
0.0M |
| 2025-08-28 |
35,285.00 |
35,375.00 |
35,110.00 |
35,110.00 |
0.0M |
| 2025-08-27 |
35,340.00 |
35,370.00 |
35,090.00 |
35,090.00 |
0.0M |
| 2025-08-26 |
35,195.00 |
35,215.00 |
34,870.00 |
35,210.00 |
0.0M |
| 2025-08-25 |
34,905.00 |
35,165.00 |
34,905.00 |
35,020.00 |
0.0M |
| 2025-08-22 |
34,440.00 |
34,655.00 |
34,440.00 |
34,440.00 |
0.0M |
| 2025-08-21 |
34,695.00 |
34,695.00 |
34,600.00 |
34,645.00 |
0.0M |
| 2025-08-20 |
34,990.00 |
34,995.00 |
34,675.00 |
34,695.00 |
0.0M |
| 2025-08-19 |
35,640.00 |
35,650.00 |
35,355.00 |
35,355.00 |
0.0M |
| 2025-08-18 |
35,760.00 |
35,760.00 |
35,550.00 |
35,725.00 |
0.0M |
| 2025-08-14 |
35,905.00 |
35,905.00 |
35,665.00 |
35,665.00 |
0.0M |
| 2025-08-13 |
35,925.00 |
35,925.00 |
35,705.00 |
35,905.00 |
0.0M |
| 2025-08-12 |
35,445.00 |
35,530.00 |
35,250.00 |
35,250.00 |
0.0M |
| 2025-08-11 |
35,400.00 |
35,750.00 |
35,400.00 |
35,445.00 |
0.0M |
| 2025-08-08 |
35,200.00 |
35,480.00 |
35,160.00 |
35,160.00 |
0.0M |
| 2025-08-07 |
35,130.00 |
35,180.00 |
35,130.00 |
35,180.00 |
0.0M |
| 2025-08-06 |
34,725.00 |
34,725.00 |
34,480.00 |
34,480.00 |
0.0M |
| 2025-08-05 |
34,170.00 |
35,060.00 |
34,170.00 |
35,060.00 |
0.0M |
| 2025-08-04 |
34,255.00 |
34,425.00 |
34,095.00 |
34,170.00 |
0.0M |
| 2025-08-01 |
34,910.00 |
34,910.00 |
34,595.00 |
34,645.00 |
0.0M |
| 2025-07-31 |
34,895.00 |
35,440.00 |
34,875.00 |
35,435.00 |
0.0M |
| 2025-07-30 |
34,875.00 |
34,925.00 |
34,675.00 |
34,860.00 |
0.0M |
| 2025-07-29 |
34,985.00 |
34,995.00 |
34,715.00 |
34,995.00 |
0.0M |
| 2025-07-28 |
34,890.00 |
34,910.00 |
34,675.00 |
34,715.00 |
0.0M |
| 2025-07-25 |
34,650.00 |
34,650.00 |
34,585.00 |
34,650.00 |
0.0M |
| 2025-07-24 |
34,475.00 |
34,685.00 |
34,405.00 |
34,650.00 |
0.0M |
| 2025-07-23 |
34,035.00 |
34,300.00 |
34,035.00 |
34,280.00 |
0.0M |
| 2025-07-22 |
34,395.00 |
34,660.00 |
34,390.00 |
34,410.00 |
0.0M |
| 2025-07-21 |
34,565.00 |
34,565.00 |
34,350.00 |
34,400.00 |
0.0M |
| 2025-07-18 |
34,495.00 |
34,585.00 |
34,275.00 |
34,575.00 |
0.0M |
| 2025-07-17 |
34,175.00 |
34,205.00 |
34,130.00 |
34,180.00 |
0.0M |
| 2025-07-16 |
34,060.00 |
34,100.00 |
34,035.00 |
34,100.00 |
0.0M |
| 2025-07-15 |
33,650.00 |
33,920.00 |
33,645.00 |
33,920.00 |
0.0M |
| 2025-07-14 |
33,730.00 |
33,745.00 |
33,650.00 |
33,650.00 |
0.0M |
| 2025-07-11 |
33,905.00 |
33,925.00 |
33,740.00 |
33,885.00 |
0.0M |
| 2025-07-10 |
33,855.00 |
33,870.00 |
33,792.00 |
33,845.00 |
0.0M |
| 2025-07-09 |
33,675.00 |
33,675.00 |
33,375.00 |
33,375.00 |
0.0M |
| 2025-07-08 |
33,305.00 |
33,715.00 |
33,305.00 |
33,675.00 |
0.0M |
| 2025-07-07 |
33,545.00 |
33,785.00 |
33,545.00 |
33,695.00 |
0.0M |
| 2025-07-04 |
33,580.00 |
33,835.00 |
33,530.00 |
33,545.00 |
0.0M |
| 2025-07-03 |
33,330.00 |
33,520.00 |
33,330.00 |
33,520.00 |
0.0M |
| 2025-07-02 |
33,130.00 |
33,275.00 |
32,890.00 |
32,965.00 |
0.0M |
| 2025-07-01 |
33,340.00 |
33,350.00 |
33,270.00 |
33,290.00 |
0.0M |
| 2025-06-30 |
33,135.00 |
33,420.00 |
33,135.00 |
33,390.00 |
0.0M |
| 2025-06-27 |
32,855.00 |
33,045.00 |
32,855.00 |
32,970.00 |
0.0M |
| 2025-06-26 |
32,905.00 |
32,935.00 |
32,835.00 |
32,850.00 |
0.0M |
| 2025-06-25 |
32,560.00 |
32,635.00 |
32,395.00 |
32,580.00 |
0.0M |
| 2025-06-24 |
32,105.00 |
32,350.00 |
32,105.00 |
32,350.00 |
0.0M |
| 2025-06-23 |
31,625.00 |
31,625.00 |
31,325.00 |
31,445.00 |
0.0M |
| 2025-06-20 |
31,895.00 |
31,895.00 |
31,650.00 |
31,850.00 |
0.0M |
| 2025-06-19 |
31,995.00 |
31,995.00 |
31,690.00 |
31,690.00 |
0.0M |
| 2025-06-18 |
31,645.00 |
31,920.00 |
31,645.00 |
31,755.00 |
0.0M |
| 2025-06-17 |
31,960.00 |
32,030.00 |
31,790.00 |
31,795.00 |
0.0M |
| 2025-06-16 |
31,500.00 |
31,635.00 |
31,500.00 |
31,625.00 |
0.0M |
| 2025-06-13 |
31,810.00 |
31,810.00 |
31,245.00 |
31,370.00 |
0.0M |
| 2025-06-12 |
31,810.00 |
31,940.00 |
31,600.00 |
31,680.00 |
0.0M |
| 2025-06-11 |
32,000.00 |
32,010.00 |
31,810.00 |
31,810.00 |
0.0M |
| 2025-06-10 |
31,805.00 |
31,875.00 |
31,590.00 |
31,590.00 |
0.0M |
| 2025-06-09 |
31,735.00 |
31,735.00 |
31,515.00 |
31,710.00 |
0.0M |
| 2025-06-05 |
31,455.00 |
31,490.00 |
31,335.00 |
31,345.00 |
0.0M |
| 2025-06-04 |
31,160.00 |
31,375.00 |
31,125.00 |
31,300.00 |
0.0M |
| 2025-06-02 |
30,885.00 |
30,890.00 |
30,500.00 |
30,500.00 |
0.0M |
| 2025-05-30 |
30,840.00 |
30,915.00 |
30,660.00 |
30,675.00 |
0.0M |
| 2025-05-29 |
31,300.00 |
31,345.00 |
31,195.00 |
31,280.00 |
0.0M |
| 2025-05-28 |
30,960.00 |
31,030.00 |
30,755.00 |
31,000.00 |
0.0M |
| 2025-05-27 |
30,480.00 |
30,600.00 |
30,460.00 |
30,470.00 |
0.0M |
| 2025-05-26 |
30,720.00 |
30,735.00 |
30,305.00 |
30,610.00 |
0.0M |
| 2025-05-23 |
30,690.00 |
30,690.00 |
30,520.00 |
30,520.00 |
0.0M |
| 2025-05-22 |
30,675.00 |
30,680.00 |
30,500.00 |
30,520.00 |
0.0M |
| 2025-05-21 |
31,000.00 |
31,020.00 |
30,725.00 |
30,840.00 |
0.0M |
| 2025-05-20 |
30,850.00 |
31,205.00 |
30,850.00 |
31,020.00 |
0.0M |
| 2025-05-19 |
30,645.00 |
30,995.00 |
30,580.00 |
30,725.00 |
0.0M |
| 2025-05-16 |
31,175.00 |
31,175.00 |
30,890.00 |
30,890.00 |
0.0M |
| 2025-05-15 |
31,035.00 |
31,295.00 |
31,035.00 |
31,035.00 |
0.0M |
| 2025-05-14 |
30,675.00 |
30,905.00 |
30,675.00 |
30,725.00 |
0.0M |
| 2025-05-13 |
29,970.00 |
30,370.00 |
29,970.00 |
30,045.00 |
0.0M |
| 2025-05-12 |
29,520.00 |
29,615.00 |
29,395.00 |
29,415.00 |
0.0M |
| 2025-05-09 |
28,985.00 |
29,110.00 |
28,985.00 |
29,055.00 |
0.0M |
| 2025-05-08 |
28,945.00 |
29,105.00 |
28,680.00 |
28,985.00 |
0.0M |
| 2025-05-07 |
28,975.00 |
29,195.00 |
28,810.00 |
29,100.00 |
0.0M |
| 2025-05-02 |
28,175.00 |
28,930.00 |
28,175.00 |
28,570.00 |
0.0M |
| 2025-04-30 |
27,855.00 |
28,100.00 |
27,855.00 |
28,005.00 |
0.0M |
| 2025-04-29 |
27,925.00 |
28,160.00 |
27,925.00 |
28,070.00 |
0.0M |
| 2025-04-28 |
27,980.00 |
28,085.00 |
27,660.00 |
27,785.00 |
0.0M |
| 2025-04-25 |
27,540.00 |
27,690.00 |
27,540.00 |
27,605.00 |
0.0M |
| 2025-04-24 |
26,700.00 |
27,000.00 |
26,565.00 |
26,760.00 |
0.0M |
| 2025-04-23 |
26,365.00 |
26,515.00 |
26,315.00 |
26,495.00 |
0.0M |
| 2025-04-22 |
25,700.00 |
25,720.00 |
25,515.00 |
25,700.00 |
0.0M |
| 2025-04-21 |
26,100.00 |
26,215.00 |
25,735.00 |
25,780.00 |
0.0M |
| 2025-04-18 |
26,220.00 |
26,425.00 |
26,060.00 |
26,410.00 |
0.0M |
| 2025-04-17 |
26,415.00 |
26,455.00 |
26,315.00 |
26,405.00 |
0.0M |
| 2025-04-16 |
26,885.00 |
27,225.00 |
26,585.00 |
26,585.00 |
0.0M |
| 2025-04-15 |
27,230.00 |
27,230.00 |
27,015.00 |
27,020.00 |
0.0M |
| 2025-04-14 |
27,045.00 |
27,475.00 |
27,040.00 |
27,450.00 |
0.0M |
| 2025-04-11 |
25,950.00 |
26,495.00 |
25,935.00 |
26,420.00 |
0.0M |
| 2025-04-10 |
26,860.00 |
27,130.00 |
26,450.00 |
26,550.00 |
0.0M |
| 2025-04-09 |
24,235.00 |
24,235.00 |
23,605.00 |
23,815.00 |
0.0M |
| 2025-04-08 |
24,845.00 |
25,255.00 |
24,775.00 |
25,100.00 |
0.0M |
| 2025-04-07 |
24,160.00 |
24,160.00 |
23,865.00 |
23,945.00 |
0.0M |
| 2025-04-04 |
27,780.00 |
28,175.00 |
26,340.00 |
26,425.00 |
0.0M |
| 2025-04-03 |
26,925.00 |
28,045.00 |
26,925.00 |
27,215.00 |
0.0M |
| 2025-04-02 |
27,910.00 |
28,125.00 |
27,830.00 |
27,845.00 |
0.0M |
| 2025-04-01 |
27,330.00 |
27,550.00 |
27,330.00 |
27,495.00 |
0.0M |
| 2025-03-31 |
27,725.00 |
27,725.00 |
27,385.00 |
27,385.00 |
0.0M |
| 2025-03-28 |
28,750.00 |
28,750.00 |
28,500.00 |
28,635.00 |
0.0M |
| 2025-03-27 |
28,840.00 |
29,005.00 |
28,685.00 |
28,975.00 |
0.0M |
| 2025-03-26 |
29,600.00 |
29,650.00 |
29,400.00 |
29,425.00 |
0.0M |
| 2025-03-25 |
29,500.00 |
29,525.00 |
29,275.00 |
29,275.00 |
0.0M |
| 2025-03-24 |
29,015.00 |
29,315.00 |
28,890.00 |
29,110.00 |
0.0M |
| 2025-03-21 |
29,000.00 |
29,000.00 |
28,815.00 |
28,840.00 |
0.0M |
| 2025-03-20 |
28,915.00 |
29,125.00 |
28,915.00 |
29,125.00 |
0.0M |
| 2025-03-19 |
28,750.00 |
28,750.00 |
28,550.00 |
28,695.00 |
0.0M |
| 2025-03-18 |
28,900.00 |
29,125.00 |
28,820.00 |
28,865.00 |
0.0M |
| 2025-03-17 |
28,770.00 |
29,000.00 |
28,770.00 |
28,890.00 |
0.0M |
| 2025-03-14 |
28,250.00 |
28,500.00 |
28,120.00 |
28,300.00 |
0.0M |
| 2025-03-13 |
28,750.00 |
29,000.00 |
28,450.00 |
28,450.00 |
0.0M |
| 2025-03-12 |
28,250.00 |
28,575.00 |
28,140.00 |
28,360.00 |
0.0M |
| 2025-03-11 |
29,000.00 |
29,000.00 |
28,125.00 |
28,470.00 |
0.0M |
| 2025-03-10 |
29,250.00 |
29,740.00 |
29,250.00 |
29,475.00 |
0.0M |
| 2025-03-07 |
29,750.00 |
29,750.00 |
29,400.00 |
29,400.00 |
0.0M |
| 2025-03-06 |
29,900.00 |
30,080.00 |
29,900.00 |
29,925.00 |
0.0M |
| 2025-03-05 |
29,750.00 |
29,920.00 |
29,685.00 |
29,690.00 |
0.0M |
| 2025-03-04 |
29,160.00 |
29,800.00 |
29,160.00 |
29,770.00 |
0.0M |
| 2025-02-28 |
31,000.00 |
31,000.00 |
30,000.00 |
30,065.00 |
0.0M |
| 2025-02-27 |
31,385.00 |
31,450.00 |
31,145.00 |
31,290.00 |
0.0M |
| 2025-02-26 |
31,200.00 |
31,200.00 |
31,010.00 |
31,140.00 |
0.0M |
| 2025-02-25 |
31,735.00 |
31,735.00 |
31,185.00 |
31,195.00 |
0.0M |
| 2025-02-24 |
31,870.00 |
31,930.00 |
31,785.00 |
31,930.00 |
0.0M |
| 2025-02-21 |
32,495.00 |
32,500.00 |
32,270.00 |
32,300.00 |
0.0M |
| 2025-02-20 |
32,520.00 |
32,520.00 |
32,255.00 |
32,335.00 |
0.0M |
| 2025-02-19 |
32,600.00 |
32,680.00 |
32,475.00 |
32,585.00 |
0.0M |
| 2025-02-18 |
32,550.00 |
32,555.00 |
32,430.00 |
32,445.00 |
0.0M |
| 2025-02-17 |
32,365.00 |
32,500.00 |
32,295.00 |
32,435.00 |
0.0M |
| 2025-02-14 |
32,245.00 |
32,370.00 |
32,210.00 |
32,210.00 |
0.0M |
| 2025-02-13 |
31,610.00 |
31,925.00 |
31,610.00 |
31,925.00 |
0.0M |
| 2025-02-12 |
31,570.00 |
31,890.00 |
31,570.00 |
31,630.00 |
0.0M |
| 2025-02-11 |
31,880.00 |
31,985.00 |
31,520.00 |
31,520.00 |
0.0M |
| 2025-02-10 |
31,665.00 |
31,665.00 |
31,340.00 |
31,560.00 |
0.0M |
| 2025-02-07 |
31,665.00 |
31,900.00 |
31,665.00 |
31,795.00 |
0.0M |
| 2025-02-06 |
31,450.00 |
31,655.00 |
31,430.00 |
31,655.00 |
0.0M |
| 2025-02-05 |
31,155.00 |
31,615.00 |
31,155.00 |
31,235.00 |
0.0M |
| 2025-02-04 |
31,155.00 |
31,165.00 |
30,770.00 |
30,915.00 |
0.0M |
| 2025-02-03 |
30,375.00 |
31,395.00 |
30,375.00 |
30,705.00 |
0.0M |
| 2025-01-31 |
30,305.00 |
31,720.00 |
30,305.00 |
31,710.00 |
0.0M |
| 2025-01-24 |
32,440.00 |
32,550.00 |
32,300.00 |
32,335.00 |
0.0M |
| 2025-01-23 |
32,475.00 |
32,475.00 |
32,260.00 |
32,440.00 |
0.0M |
| 2025-01-22 |
31,980.00 |
32,095.00 |
31,895.00 |
31,970.00 |
0.0M |
| 2025-01-21 |
31,910.00 |
31,910.00 |
31,515.00 |
31,830.00 |
0.0M |
| 2025-01-20 |
31,505.00 |
31,725.00 |
31,505.00 |
31,610.00 |
0.0M |
| 2025-01-17 |
31,510.00 |
31,510.00 |
31,060.00 |
31,285.00 |
0.0M |
| 2025-01-16 |
31,325.00 |
31,560.00 |
31,325.00 |
31,510.00 |
0.0M |
| 2025-01-15 |
30,820.00 |
30,920.00 |
30,750.00 |
30,820.00 |
0.0M |
| 2025-01-14 |
30,585.00 |
31,060.00 |
30,585.00 |
31,055.00 |
0.0M |
| 2025-01-13 |
31,200.00 |
31,255.00 |
30,795.00 |
30,950.00 |
0.0M |
| 2025-01-10 |
31,845.00 |
31,845.00 |
31,550.00 |
31,795.00 |
0.0M |
| 2025-01-09 |
31,610.00 |
31,830.00 |
31,610.00 |
31,830.00 |
0.0M |
| 2025-01-08 |
31,845.00 |
32,000.00 |
31,720.00 |
31,925.00 |
0.0M |
| 2025-01-07 |
32,510.00 |
32,640.00 |
32,420.00 |
32,420.00 |
0.0M |
| 2025-01-06 |
32,300.00 |
32,300.00 |
31,830.00 |
31,885.00 |
0.0M |
| 2025-01-03 |
31,565.00 |
31,565.00 |
31,405.00 |
31,505.00 |
0.0M |
| 2025-01-02 |
31,545.00 |
31,565.00 |
31,400.00 |
31,565.00 |
0.0M |