5.40
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5.78 | 5.78 | 5.64 | 5.67 | 79,333.9K |
| 09:35 | 5.67 | 5.68 | 5.60 | 5.65 | 59,921.3K |
| 09:40 | 5.64 | 5.65 | 5.61 | 5.61 | 38,234.4K |
| 09:45 | 5.61 | 5.64 | 5.57 | 5.57 | 48,934.3K |
| 09:50 | 5.56 | 5.56 | 5.49 | 5.49 | 68,025.9K |
| 09:55 | 5.50 | 5.54 | 5.47 | 5.54 | 46,323.2K |
| 10:00 | 5.54 | 5.56 | 5.52 | 5.55 | 17,199.6K |
| 10:05 | 5.55 | 5.56 | 5.51 | 5.54 | 11,029.2K |
| 10:10 | 5.54 | 5.55 | 5.53 | 5.54 | 8,628.8K |
| 10:15 | 5.53 | 5.54 | 5.50 | 5.52 | 16,896.8K |
| 10:20 | 5.51 | 5.53 | 5.51 | 5.52 | 11,390.8K |
| 10:25 | 5.51 | 5.55 | 5.51 | 5.52 | 11,973.4K |
| 10:30 | 5.52 | 5.54 | 5.52 | 5.52 | 6,819.5K |
| 10:35 | 5.52 | 5.53 | 5.52 | 5.52 | 7,958.3K |
| 10:40 | 5.52 | 5.53 | 5.51 | 5.51 | 8,395.0K |
| 10:45 | 5.52 | 5.52 | 5.50 | 5.52 | 12,202.1K |
| 10:50 | 5.52 | 5.54 | 5.51 | 5.53 | 6,760.3K |
| 10:55 | 5.54 | 5.55 | 5.53 | 5.53 | 6,002.2K |
| 11:00 | 5.53 | 5.55 | 5.52 | 5.55 | 4,245.2K |
| 11:05 | 5.54 | 5.55 | 5.53 | 5.53 | 5,193.6K |
| 11:10 | 5.53 | 5.54 | 5.52 | 5.53 | 4,423.7K |
| 11:15 | 5.52 | 5.53 | 5.51 | 5.52 | 4,875.4K |
| 11:20 | 5.51 | 5.52 | 5.51 | 5.52 | 5,877.7K |
| 11:25 | 5.52 | 5.52 | 5.51 | 5.51 | 3,812.9K |
| 11:30 | 5.51 | 5.51 | 5.51 | 5.51 | 149.4K |
| 13:00 | 5.52 | 5.52 | 5.50 | 5.50 | 9,032.7K |
| 13:05 | 5.50 | 5.51 | 5.50 | 5.51 | 5,394.9K |
| 13:10 | 5.50 | 5.51 | 5.50 | 5.51 | 5,842.6K |
| 13:15 | 5.51 | 5.54 | 5.50 | 5.52 | 6,270.7K |
| 13:20 | 5.52 | 5.53 | 5.52 | 5.52 | 3,685.4K |
| 13:25 | 5.53 | 5.53 | 5.51 | 5.52 | 3,658.5K |
| 13:30 | 5.52 | 5.52 | 5.50 | 5.50 | 9,686.2K |
| 13:35 | 5.50 | 5.50 | 5.48 | 5.48 | 13,551.4K |
| 13:40 | 5.48 | 5.49 | 5.48 | 5.49 | 8,367.7K |
| 13:45 | 5.48 | 5.49 | 5.47 | 5.48 | 13,325.1K |
| 13:50 | 5.47 | 5.49 | 5.45 | 5.45 | 16,736.4K |
| 13:55 | 5.45 | 5.45 | 5.43 | 5.43 | 25,516.2K |
| 14:00 | 5.44 | 5.48 | 5.43 | 5.47 | 12,623.5K |
| 14:05 | 5.47 | 5.48 | 5.45 | 5.45 | 7,448.3K |
| 14:10 | 5.45 | 5.45 | 5.44 | 5.44 | 9,457.0K |
| 14:15 | 5.43 | 5.45 | 5.43 | 5.45 | 11,148.7K |
| 14:20 | 5.45 | 5.45 | 5.43 | 5.43 | 7,985.5K |
| 14:25 | 5.43 | 5.44 | 5.40 | 5.42 | 20,739.5K |
| 14:30 | 5.41 | 5.43 | 5.41 | 5.41 | 11,987.1K |
| 14:35 | 5.41 | 5.42 | 5.39 | 5.40 | 30,231.8K |
| 14:40 | 5.40 | 5.44 | 5.39 | 5.44 | 21,457.8K |
| 14:45 | 5.44 | 5.47 | 5.44 | 5.45 | 14,669.8K |
| 14:50 | 5.45 | 5.45 | 5.41 | 5.41 | 19,884.1K |
| 14:55 | 5.41 | 5.41 | 5.40 | 5.40 | 15,356.9K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 5.79 | 5.80 | 5.38 | 5.40 | 809.8M |
| 2025-09-25 | 5.76 | 6.09 | 5.72 | 5.88 | 652.1M |
| 2025-09-24 | 6.15 | 6.15 | 5.75 | 5.85 | 947.7M |
| 2025-09-23 | 6.46 | 6.48 | 5.99 | 6.26 | 855.8M |
| 2025-09-22 | 6.22 | 6.45 | 6.13 | 6.44 | 852.3M |
| 2025-09-19 | 6.45 | 6.63 | 6.05 | 6.20 | 954.2M |
| 2025-09-18 | 6.30 | 6.85 | 6.25 | 6.45 | 1,443.5M |
| 2025-09-17 | 6.21 | 6.41 | 6.16 | 6.31 | 1,129.7M |
| 2025-09-16 | 5.94 | 6.59 | 5.88 | 6.39 | 1,788.3M |
| 2025-09-15 | 5.97 | 6.11 | 5.90 | 5.99 | 862.3M |
| 2025-09-12 | 6.09 | 6.28 | 5.95 | 5.96 | 1,307.5M |
| 2025-09-11 | 5.85 | 6.20 | 5.75 | 6.08 | 1,604.7M |
| 2025-09-10 | 5.28 | 5.96 | 5.21 | 5.96 | 1,314.0M |
| 2025-09-09 | 5.41 | 5.67 | 5.31 | 5.42 | 882.1M |
| 2025-09-08 | 5.45 | 5.62 | 5.37 | 5.43 | 929.8M |
| 2025-09-05 | 5.25 | 5.49 | 5.07 | 5.37 | 940.9M |
| 2025-09-04 | 5.75 | 5.76 | 5.31 | 5.31 | 1,142.8M |
| 2025-09-03 | 5.86 | 6.20 | 5.68 | 5.90 | 1,380.1M |
| 2025-09-02 | 5.98 | 6.20 | 5.71 | 5.85 | 1,995.6M |
| 2025-09-01 | 5.26 | 5.79 | 5.20 | 5.79 | 1,172.3M |
| 2025-08-29 | 5.50 | 5.53 | 5.21 | 5.26 | 999.8M |
| 2025-08-28 | 5.08 | 5.48 | 5.08 | 5.42 | 1,396.8M |
| 2025-08-27 | 5.57 | 5.66 | 5.19 | 5.22 | 2,011.6M |
| 2025-08-26 | 4.78 | 5.31 | 4.76 | 5.31 | 1,543.8M |
| 2025-08-25 | 4.90 | 4.99 | 4.80 | 4.83 | 1,070.9M |
| 2025-08-22 | 4.66 | 4.98 | 4.63 | 4.84 | 1,289.1M |
| 2025-08-21 | 5.10 | 5.25 | 4.60 | 4.71 | 1,711.6M |
| 2025-08-20 | 5.27 | 5.37 | 4.90 | 5.07 | 2,311.4M |
| 2025-08-19 | 4.66 | 4.88 | 4.61 | 4.88 | 1,105.3M |
| 2025-08-18 | 4.06 | 4.44 | 4.06 | 4.44 | 1,120.4M |
| 2025-08-15 | 3.96 | 4.06 | 3.94 | 4.04 | 469.6M |
| 2025-08-14 | 4.08 | 4.10 | 3.93 | 3.99 | 683.8M |
| 2025-08-13 | 3.99 | 4.18 | 3.95 | 4.06 | 947.8M |
| 2025-08-12 | 4.02 | 4.05 | 3.95 | 3.97 | 556.2M |
| 2025-08-11 | 3.85 | 4.15 | 3.83 | 4.02 | 979.2M |
| 2025-08-08 | 3.89 | 3.92 | 3.81 | 3.82 | 382.8M |
| 2025-08-07 | 3.86 | 3.97 | 3.86 | 3.92 | 457.9M |
| 2025-08-06 | 3.88 | 3.89 | 3.84 | 3.88 | 353.7M |
| 2025-08-05 | 3.98 | 3.99 | 3.88 | 3.89 | 516.1M |
| 2025-08-04 | 3.88 | 3.99 | 3.85 | 3.98 | 666.6M |
| 2025-08-01 | 3.79 | 3.94 | 3.73 | 3.90 | 802.9M |
| 2025-07-31 | 3.71 | 4.03 | 3.71 | 3.83 | 1,000.9M |
| 2025-07-30 | 3.74 | 3.75 | 3.68 | 3.70 | 275.2M |
| 2025-07-29 | 3.77 | 3.85 | 3.73 | 3.77 | 294.5M |
| 2025-07-28 | 3.87 | 3.89 | 3.78 | 3.79 | 329.6M |
| 2025-07-25 | 3.76 | 3.86 | 3.72 | 3.84 | 511.7M |
| 2025-07-24 | 3.70 | 3.78 | 3.68 | 3.76 | 332.9M |
| 2025-07-23 | 3.79 | 3.81 | 3.71 | 3.72 | 380.8M |
| 2025-07-22 | 3.85 | 3.85 | 3.72 | 3.75 | 684.3M |
| 2025-07-21 | 3.77 | 4.05 | 3.74 | 3.91 | 1,136.8M |
| 2025-07-18 | 3.72 | 3.76 | 3.64 | 3.69 | 429.1M |
| 2025-07-17 | 3.75 | 3.80 | 3.68 | 3.71 | 637.7M |
| 2025-07-16 | 3.89 | 3.93 | 3.74 | 3.76 | 1,265.8M |
| 2025-07-15 | 3.47 | 3.77 | 3.46 | 3.77 | 907.8M |
| 2025-07-14 | 3.47 | 3.47 | 3.41 | 3.43 | 185.2M |
| 2025-07-11 | 3.44 | 3.50 | 3.40 | 3.48 | 276.4M |
| 2025-07-10 | 3.41 | 3.48 | 3.41 | 3.45 | 186.8M |
| 2025-07-09 | 3.40 | 3.48 | 3.40 | 3.43 | 249.0M |
| 2025-07-08 | 3.38 | 3.41 | 3.38 | 3.41 | 127.6M |
| 2025-07-07 | 3.36 | 3.40 | 3.35 | 3.39 | 112.7M |
| 2025-07-04 | 3.39 | 3.40 | 3.36 | 3.37 | 123.9M |
| 2025-07-03 | 3.38 | 3.42 | 3.37 | 3.40 | 111.5M |
| 2025-07-02 | 3.43 | 3.45 | 3.37 | 3.39 | 160.0M |
| 2025-07-01 | 3.46 | 3.48 | 3.41 | 3.43 | 203.2M |
| 2025-06-30 | 3.41 | 3.52 | 3.40 | 3.50 | 293.6M |
| 2025-06-27 | 3.40 | 3.45 | 3.38 | 3.41 | 164.1M |
| 2025-06-26 | 3.41 | 3.45 | 3.38 | 3.39 | 184.5M |
| 2025-06-25 | 3.41 | 3.47 | 3.38 | 3.45 | 223.6M |
| 2025-06-24 | 3.33 | 3.42 | 3.32 | 3.41 | 194.3M |
| 2025-06-23 | 3.25 | 3.34 | 3.23 | 3.33 | 150.5M |
| 2025-06-20 | 3.32 | 3.36 | 3.28 | 3.29 | 125.5M |
| 2025-06-19 | 3.38 | 3.41 | 3.31 | 3.32 | 155.3M |
| 2025-06-18 | 3.41 | 3.45 | 3.36 | 3.39 | 137.6M |
| 2025-06-17 | 3.44 | 3.49 | 3.41 | 3.43 | 132.1M |
| 2025-06-16 | 3.41 | 3.46 | 3.38 | 3.44 | 114.6M |
| 2025-06-13 | 3.55 | 3.55 | 3.43 | 3.43 | 255.5M |
| 2025-06-12 | 3.58 | 3.63 | 3.56 | 3.58 | 154.2M |
| 2025-06-11 | 3.56 | 3.64 | 3.55 | 3.60 | 168.3M |
| 2025-06-10 | 3.63 | 3.63 | 3.53 | 3.57 | 202.4M |
| 2025-06-09 | 3.60 | 3.67 | 3.59 | 3.64 | 165.9M |
| 2025-06-06 | 3.65 | 3.65 | 3.60 | 3.60 | 163.2M |
| 2025-06-05 | 3.62 | 3.70 | 3.58 | 3.67 | 244.9M |
| 2025-06-04 | 3.61 | 3.63 | 3.59 | 3.61 | 128.8M |
| 2025-06-03 | 3.58 | 3.68 | 3.56 | 3.61 | 146.0M |
| 2025-05-30 | 3.72 | 3.72 | 3.61 | 3.62 | 207.4M |
| 2025-05-29 | 3.66 | 3.78 | 3.63 | 3.74 | 351.7M |
| 2025-05-28 | 3.58 | 3.80 | 3.52 | 3.72 | 422.6M |
| 2025-05-27 | 3.60 | 3.61 | 3.55 | 3.58 | 161.1M |
| 2025-05-26 | 3.56 | 3.63 | 3.56 | 3.62 | 178.8M |
| 2025-05-23 | 3.66 | 3.70 | 3.59 | 3.60 | 223.4M |
| 2025-05-22 | 3.71 | 3.76 | 3.64 | 3.66 | 230.2M |
| 2025-05-21 | 3.79 | 3.79 | 3.73 | 3.74 | 209.9M |
| 2025-05-20 | 3.76 | 3.83 | 3.73 | 3.81 | 291.2M |
| 2025-05-19 | 3.73 | 3.78 | 3.66 | 3.78 | 255.9M |
| 2025-05-16 | 3.70 | 3.77 | 3.70 | 3.74 | 201.3M |
| 2025-05-15 | 3.86 | 3.87 | 3.71 | 3.73 | 360.2M |
| 2025-05-14 | 3.81 | 3.91 | 3.80 | 3.88 | 384.9M |
| 2025-05-13 | 3.92 | 3.95 | 3.82 | 3.83 | 334.0M |
| 2025-05-12 | 3.82 | 3.93 | 3.77 | 3.88 | 459.9M |
| 2025-05-09 | 3.90 | 3.90 | 3.77 | 3.80 | 490.0M |
| 2025-05-08 | 3.88 | 4.14 | 3.85 | 3.94 | 776.0M |
| 2025-05-07 | 4.00 | 4.03 | 3.83 | 3.93 | 767.6M |
| 2025-05-06 | 3.79 | 3.99 | 3.74 | 3.97 | 951.3M |
| 2025-04-30 | 3.90 | 3.93 | 3.72 | 3.73 | 1,031.4M |
| 2025-04-29 | 3.48 | 3.77 | 3.42 | 3.77 | 546.3M |
| 2025-04-28 | 3.38 | 3.49 | 3.33 | 3.43 | 344.1M |
| 2025-04-25 | 3.40 | 3.50 | 3.40 | 3.41 | 313.5M |
| 2025-04-24 | 3.51 | 3.54 | 3.39 | 3.40 | 415.2M |
| 2025-04-23 | 3.62 | 3.73 | 3.53 | 3.54 | 617.3M |
| 2025-04-22 | 3.61 | 3.85 | 3.59 | 3.64 | 1,040.2M |
| 2025-04-21 | 3.20 | 3.52 | 3.18 | 3.52 | 419.9M |
| 2025-04-18 | 3.17 | 3.22 | 3.13 | 3.20 | 175.6M |
| 2025-04-17 | 3.18 | 3.25 | 3.15 | 3.18 | 172.0M |
| 2025-04-16 | 3.24 | 3.29 | 3.16 | 3.19 | 194.3M |
| 2025-04-15 | 3.33 | 3.35 | 3.23 | 3.26 | 222.6M |
| 2025-04-14 | 3.26 | 3.38 | 3.26 | 3.33 | 325.9M |
| 2025-04-11 | 3.17 | 3.28 | 3.15 | 3.22 | 287.5M |
| 2025-04-10 | 3.18 | 3.33 | 3.16 | 3.22 | 426.1M |
| 2025-04-09 | 3.00 | 3.16 | 2.73 | 3.12 | 487.5M |
| 2025-04-08 | 2.92 | 3.13 | 2.92 | 3.03 | 421.9M |
| 2025-04-07 | 3.14 | 3.27 | 3.14 | 3.14 | 140.8M |
| 2025-04-03 | 3.51 | 3.58 | 3.47 | 3.49 | 203.5M |
| 2025-04-02 | 3.52 | 3.61 | 3.51 | 3.56 | 193.5M |
| 2025-04-01 | 3.61 | 3.63 | 3.53 | 3.54 | 209.3M |
| 2025-03-31 | 3.65 | 3.65 | 3.51 | 3.60 | 320.7M |
| 2025-03-28 | 3.76 | 3.78 | 3.68 | 3.69 | 234.7M |
| 2025-03-27 | 3.76 | 3.85 | 3.70 | 3.79 | 308.2M |
| 2025-03-26 | 3.75 | 3.83 | 3.73 | 3.79 | 206.1M |
| 2025-03-25 | 3.87 | 3.88 | 3.76 | 3.77 | 227.7M |
| 2025-03-24 | 3.97 | 3.99 | 3.73 | 3.87 | 363.0M |
| 2025-03-21 | 4.04 | 4.05 | 3.94 | 3.96 | 337.7M |
| 2025-03-20 | 4.07 | 4.12 | 4.04 | 4.06 | 277.6M |
| 2025-03-19 | 4.13 | 4.15 | 4.07 | 4.08 | 340.2M |
| 2025-03-18 | 4.16 | 4.21 | 4.11 | 4.16 | 328.3M |
| 2025-03-17 | 4.13 | 4.21 | 4.11 | 4.16 | 348.4M |
| 2025-03-14 | 4.06 | 4.16 | 4.03 | 4.13 | 377.3M |
| 2025-03-13 | 4.28 | 4.29 | 4.06 | 4.09 | 633.1M |
| 2025-03-12 | 4.32 | 4.37 | 4.26 | 4.30 | 621.0M |
| 2025-03-11 | 4.15 | 4.41 | 4.13 | 4.31 | 758.5M |
| 2025-03-10 | 4.48 | 4.48 | 4.25 | 4.26 | 1,150.2M |
| 2025-03-07 | 4.24 | 4.66 | 4.19 | 4.52 | 1,763.9M |
| 2025-03-06 | 4.17 | 4.30 | 4.10 | 4.24 | 786.2M |
| 2025-03-05 | 3.94 | 4.28 | 3.88 | 4.16 | 785.6M |
| 2025-03-04 | 3.86 | 4.02 | 3.81 | 3.97 | 428.5M |
| 2025-03-03 | 3.96 | 4.03 | 3.84 | 3.91 | 447.7M |
| 2025-02-28 | 4.20 | 4.20 | 3.96 | 3.98 | 579.7M |
| 2025-02-27 | 4.36 | 4.39 | 4.16 | 4.23 | 612.6M |
| 2025-02-26 | 4.43 | 4.45 | 4.31 | 4.36 | 608.5M |
| 2025-02-25 | 4.47 | 4.48 | 4.35 | 4.38 | 801.2M |
| 2025-02-24 | 4.37 | 4.69 | 4.25 | 4.57 | 1,218.2M |
| 2025-02-21 | 4.33 | 4.46 | 4.18 | 4.39 | 1,008.7M |
| 2025-02-20 | 4.32 | 4.43 | 4.30 | 4.33 | 687.2M |
| 2025-02-19 | 4.22 | 4.36 | 4.21 | 4.32 | 677.2M |
| 2025-02-18 | 4.50 | 4.51 | 4.23 | 4.24 | 899.8M |
| 2025-02-17 | 4.40 | 4.66 | 4.40 | 4.54 | 1,071.4M |
| 2025-02-14 | 4.59 | 4.59 | 4.26 | 4.37 | 1,271.8M |
| 2025-02-13 | 4.80 | 4.92 | 4.71 | 4.72 | 1,381.3M |
| 2025-02-12 | 4.52 | 4.79 | 4.45 | 4.70 | 1,280.6M |
| 2025-02-11 | 4.75 | 4.95 | 4.52 | 4.71 | 2,100.6M |
| 2025-02-10 | 4.14 | 4.54 | 4.13 | 4.54 | 1,418.4M |
| 2025-02-07 | 4.02 | 4.27 | 4.01 | 4.13 | 1,496.2M |
| 2025-02-06 | 4.07 | 4.39 | 3.97 | 4.10 | 1,811.6M |
| 2025-02-05 | 3.75 | 4.00 | 3.70 | 4.00 | 1,315.6M |
| 2025-01-27 | 3.77 | 3.85 | 3.63 | 3.64 | 675.6M |
| 2025-01-24 | 3.61 | 3.80 | 3.53 | 3.70 | 854.2M |
| 2025-01-23 | 3.82 | 3.87 | 3.66 | 3.67 | 1,037.9M |
| 2025-01-22 | 3.60 | 3.95 | 3.52 | 3.82 | 1,306.2M |
| 2025-01-21 | 3.77 | 3.83 | 3.55 | 3.63 | 1,001.5M |
| 2025-01-20 | 3.94 | 4.04 | 3.73 | 3.80 | 1,059.8M |
| 2025-01-17 | 3.88 | 4.03 | 3.80 | 3.83 | 1,404.0M |
| 2025-01-16 | 4.24 | 4.43 | 3.80 | 4.11 | 2,592.8M |
| 2025-01-15 | 4.03 | 4.04 | 3.88 | 4.04 | 588.3M |
| 2025-01-14 | 3.37 | 3.67 | 3.27 | 3.67 | 1,020.7M |
| 2025-01-13 | 3.56 | 3.71 | 3.30 | 3.34 | 1,546.3M |
| 2025-01-10 | 3.80 | 4.08 | 3.55 | 3.63 | 2,099.0M |
| 2025-01-09 | 3.52 | 3.77 | 3.44 | 3.77 | 1,850.3M |
| 2025-01-08 | 3.24 | 3.43 | 3.22 | 3.43 | 1,511.0M |
| 2025-01-07 | 2.85 | 3.12 | 2.84 | 3.12 | 852.5M |
| 2025-01-06 | 2.88 | 2.92 | 2.80 | 2.84 | 465.2M |
| 2025-01-03 | 3.10 | 3.13 | 2.88 | 2.90 | 631.9M |
| 2025-01-02 | 3.07 | 3.22 | 3.03 | 3.11 | 616.0M |