31.00
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 10:05 | 32.66 | 32.66 | 32.66 | 32.66 | 10.0K |
| 10:25 | 30.79 | 30.79 | 30.79 | 30.79 | 5.0K |
| 10:33 | 32.66 | 32.66 | 32.66 | 32.66 | 12.2K |
| 11:49 | 32.25 | 32.25 | 32.25 | 32.25 | 10.0K |
| 12:22 | 32.26 | 32.26 | 32.26 | 32.26 | 25.9K |
| 12:32 | 32.80 | 32.80 | 32.80 | 32.80 | 6.1K |
| 12:56 | 32.26 | 32.26 | 32.26 | 32.26 | 9.3K |
| 13:09 | 31.52 | 31.52 | 31.52 | 31.52 | 4.8K |
| 13:44 | 32.77 | 32.77 | 32.77 | 32.77 | 0.8K |
| 14:00 | 33.00 | 33.00 | 33.00 | 33.00 | 4.2K |
| 14:48 | 32.80 | 32.80 | 32.80 | 32.80 | 2.5K |
| 15:30 | 32.80 | 32.80 | 32.80 | 32.80 | 9.1K |
| 16:35 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 32.00 | 33.00 | 31.00 | 31.00 | 0.1M |
| 2025-09-25 | 32.00 | 33.00 | 31.52 | 32.00 | 0.0M |
| 2025-09-24 | 31.50 | 33.00 | 30.79 | 32.00 | 0.1M |
| 2025-09-23 | 32.50 | 33.20 | 30.75 | 31.50 | 0.1M |
| 2025-09-22 | 32.00 | 33.60 | 31.08 | 32.50 | 0.2M |
| 2025-09-19 | 30.00 | 33.00 | 30.16 | 32.00 | 0.5M |
| 2025-09-18 | 30.00 | 31.00 | 28.20 | 30.00 | 0.5M |
| 2025-09-17 | 28.00 | 29.00 | 27.81 | 29.00 | 0.0M |
| 2025-09-16 | 28.00 | 29.00 | 27.77 | 28.00 | 0.0M |
| 2025-09-15 | 28.00 | 28.78 | 27.02 | 28.00 | 0.0M |
| 2025-09-12 | 27.50 | 29.00 | 27.25 | 28.00 | 0.0M |
| 2025-09-11 | 28.50 | 28.00 | 27.00 | 28.00 | 0.1M |
| 2025-09-10 | 27.50 | 27.75 | 27.00 | 28.00 | 0.1M |
| 2025-09-09 | 28.00 | 28.70 | 26.94 | 27.50 | 0.2M |
| 2025-09-08 | 27.50 | 29.00 | 27.20 | 28.00 | 0.0M |
| 2025-09-05 | 27.50 | 28.00 | 27.00 | 28.00 | 0.1M |
| 2025-09-04 | 26.30 | 29.70 | 27.00 | 27.50 | 0.5M |
| 2025-09-03 | 25.00 | 27.20 | 25.00 | 27.20 | 0.1M |
| 2025-09-02 | 24.30 | 25.60 | 21.80 | 25.60 | 0.2M |
| 2025-09-01 | 24.30 | 25.34 | 24.95 | 24.30 | 0.0M |
| 2025-08-29 | 24.30 | 25.34 | 23.29 | 24.30 | 0.0M |
| 2025-08-28 | 24.50 | 23.29 | 23.00 | 24.30 | 0.0M |
| 2025-08-27 | 23.50 | 24.62 | 23.89 | 24.30 | 0.1M |
| 2025-08-26 | 23.50 | 23.40 | 23.00 | 23.50 | 0.1M |
| 2025-08-22 | 23.50 | 23.22 | 23.00 | 23.50 | 0.0M |
| 2025-08-21 | 23.50 | 23.40 | 23.00 | 23.50 | 0.0M |
| 2025-08-20 | 24.00 | 24.00 | 23.15 | 23.50 | 0.1M |
| 2025-08-19 | 24.00 | 23.30 | 23.15 | 24.00 | 0.0M |
| 2025-08-18 | 24.00 | 24.09 | 23.30 | 24.00 | 0.0M |
| 2025-08-15 | 24.00 | 24.10 | 23.15 | 24.00 | 0.0M |
| 2025-08-14 | 24.00 | 23.44 | 23.44 | 24.00 | 0.0M |
| 2025-08-13 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2025-08-12 | 24.00 | 25.00 | 23.44 | 24.00 | 0.0M |
| 2025-08-11 | 24.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2025-08-08 | 24.00 | 24.20 | 24.19 | 24.00 | 0.1M |
| 2025-08-07 | 24.00 | 24.60 | 23.15 | 24.00 | 0.1M |
| 2025-08-06 | 24.30 | 25.31 | 23.00 | 24.00 | 0.0M |
| 2025-08-05 | 24.30 | 25.31 | 23.00 | 24.30 | 0.0M |
| 2025-08-04 | 24.30 | 25.60 | 23.00 | 24.30 | 0.0M |
| 2025-08-01 | 24.30 | 23.29 | 23.29 | 24.30 | 0.0M |
| 2025-07-31 | 24.30 | 24.30 | 24.30 | 24.30 | 0.0M |
| 2025-07-30 | 24.30 | 25.20 | 23.29 | 24.30 | 0.0M |
| 2025-07-29 | 23.50 | 25.34 | 23.00 | 24.30 | 0.1M |
| 2025-07-28 | 23.50 | 24.40 | 23.00 | 23.50 | 0.1M |
| 2025-07-25 | 23.50 | 24.40 | 23.01 | 24.40 | 0.0M |
| 2025-07-24 | 23.50 | 23.01 | 23.00 | 23.50 | 0.0M |
| 2025-07-23 | 23.50 | 23.01 | 23.01 | 23.50 | 0.0M |
| 2025-07-22 | 23.50 | 23.44 | 23.01 | 23.50 | 0.0M |
| 2025-07-21 | 23.50 | 23.44 | 23.01 | 23.50 | 0.0M |
| 2025-07-20 | 23.50 | 23.50 | 23.50 | 23.50 | 0.0M |
| 2025-07-18 | 23.50 | 23.50 | 23.50 | 23.50 | 0.0M |
| 2025-07-17 | 23.50 | 23.50 | 23.50 | 23.50 | 0.0M |
| 2025-07-16 | 23.50 | 23.01 | 23.01 | 23.50 | 0.0M |
| 2025-07-15 | 23.50 | 24.00 | 22.60 | 23.50 | 0.0M |
| 2025-07-14 | 24.00 | 25.60 | 22.75 | 23.50 | 0.0M |
| 2025-07-11 | 24.00 | 24.28 | 23.04 | 24.00 | 0.0M |
| 2025-07-10 | 23.50 | 23.10 | 23.04 | 24.00 | 0.1M |
| 2025-07-09 | 24.00 | 23.02 | 23.02 | 23.50 | 0.0M |
| 2025-07-08 | 24.00 | 23.02 | 22.97 | 24.00 | 0.0M |
| 2025-07-07 | 24.00 | 24.33 | 24.33 | 24.00 | 0.0M |
| 2025-07-05 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2025-07-04 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2025-07-03 | 24.00 | 24.33 | 23.10 | 24.00 | 0.0M |
| 2025-07-02 | 24.00 | 24.66 | 23.00 | 24.00 | 0.0M |
| 2025-07-01 | 23.50 | 24.00 | 23.71 | 24.00 | 0.0M |
| 2025-06-30 | 23.50 | 23.05 | 23.00 | 23.50 | 0.0M |
| 2025-06-27 | 23.50 | 23.77 | 23.05 | 23.50 | 0.0M |
| 2025-06-26 | 23.50 | 24.00 | 22.60 | 23.50 | 0.0M |
| 2025-06-25 | 24.00 | 24.00 | 22.60 | 22.60 | 0.1M |
| 2025-06-24 | 24.00 | 24.78 | 24.50 | 24.00 | 0.0M |
| 2025-06-23 | 24.00 | 24.80 | 23.20 | 24.00 | 0.0M |
| 2025-06-20 | 24.30 | 23.00 | 23.00 | 24.00 | 0.1M |
| 2025-06-19 | 24.30 | 25.21 | 23.00 | 24.30 | 0.1M |
| 2025-06-18 | 24.30 | 24.90 | 23.15 | 24.30 | 0.1M |
| 2025-06-17 | 24.00 | 24.82 | 24.82 | 24.00 | 0.0M |
| 2025-06-16 | 24.00 | 25.00 | 24.80 | 24.00 | 0.0M |
| 2025-06-13 | 24.00 | 25.00 | 23.50 | 24.00 | 0.1M |
| 2025-06-12 | 24.50 | 24.98 | 23.00 | 24.00 | 0.0M |
| 2025-06-11 | 24.50 | 24.99 | 23.20 | 24.50 | 0.0M |
| 2025-06-10 | 24.00 | 25.00 | 23.52 | 23.60 | 0.1M |
| 2025-06-09 | 24.00 | 24.85 | 23.30 | 24.00 | 0.0M |
| 2025-06-06 | 24.00 | 24.85 | 23.50 | 24.00 | 0.0M |
| 2025-06-05 | 23.00 | 25.00 | 23.50 | 24.00 | 0.1M |
| 2025-06-04 | 22.30 | 24.00 | 22.00 | 23.00 | 0.7M |
| 2025-06-03 | 22.30 | 22.69 | 21.22 | 22.30 | 0.0M |
| 2025-06-02 | 22.30 | 23.00 | 21.27 | 22.30 | 0.1M |
| 2025-05-30 | 22.00 | 22.34 | 21.27 | 22.00 | 0.0M |
| 2025-05-29 | 22.00 | 22.35 | 21.27 | 22.00 | 0.0M |
| 2025-05-28 | 22.00 | 23.00 | 22.00 | 22.00 | 0.0M |
| 2025-05-27 | 22.50 | 23.00 | 21.22 | 22.00 | 0.1M |
| 2025-05-23 | 23.00 | 23.00 | 21.50 | 22.50 | 0.1M |
| 2025-05-22 | 23.30 | 24.60 | 22.18 | 23.00 | 0.1M |
| 2025-05-21 | 24.00 | 25.00 | 23.25 | 24.60 | 0.0M |
| 2025-05-20 | 24.60 | 25.00 | 23.18 | 24.60 | 0.2M |
| 2025-05-19 | 24.60 | 24.51 | 24.51 | 24.60 | 0.0M |
| 2025-05-16 | 24.50 | 25.00 | 24.10 | 24.60 | 0.2M |
| 2025-05-15 | 24.50 | 25.00 | 25.00 | 24.50 | 0.0M |
| 2025-05-14 | 24.90 | 25.00 | 24.50 | 24.50 | 0.5M |
| 2025-05-13 | 24.70 | 25.00 | 24.90 | 24.90 | 0.0M |
| 2025-05-12 | 24.70 | 24.97 | 24.64 | 24.70 | 0.1M |
| 2025-05-09 | 24.70 | 25.00 | 24.55 | 24.70 | 0.0M |
| 2025-05-08 | 24.80 | 24.87 | 24.00 | 24.70 | 0.1M |
| 2025-05-07 | 24.50 | 24.64 | 24.00 | 24.00 | 0.2M |
| 2025-05-06 | 24.50 | 24.95 | 23.75 | 24.50 | 0.6M |
| 2025-05-02 | 23.50 | 24.85 | 23.00 | 24.50 | 0.6M |
| 2025-05-01 | 23.00 | 23.90 | 23.78 | 23.50 | 0.0M |
| 2025-04-30 | 23.50 | 22.37 | 22.37 | 23.00 | 0.0M |
| 2025-04-29 | 23.50 | 22.37 | 22.37 | 23.50 | 0.0M |
| 2025-04-28 | 23.50 | 24.00 | 22.30 | 23.00 | 0.1M |
| 2025-04-25 | 23.50 | 24.00 | 23.28 | 23.50 | 0.0M |
| 2025-04-24 | 24.00 | 24.00 | 22.10 | 23.50 | 0.1M |
| 2025-04-23 | 24.00 | 24.87 | 23.10 | 24.00 | 0.0M |
| 2025-04-22 | 23.50 | 24.90 | 23.30 | 24.00 | 0.3M |
| 2025-04-17 | 24.50 | 23.91 | 23.01 | 23.50 | 0.0M |
| 2025-04-16 | 25.00 | 25.18 | 24.00 | 24.50 | 0.1M |
| 2025-04-15 | 25.50 | 26.64 | 24.00 | 24.50 | 0.0M |
| 2025-04-14 | 25.80 | 27.00 | 24.89 | 25.50 | 0.0M |
| 2025-04-11 | 25.80 | 26.80 | 24.60 | 25.80 | 0.0M |
| 2025-04-10 | 23.20 | 25.22 | 23.52 | 25.00 | 0.1M |
| 2025-04-09 | 22.50 | 23.00 | 21.60 | 23.20 | 0.1M |
| 2025-04-08 | 22.00 | 23.00 | 22.88 | 22.50 | 0.1M |
| 2025-04-07 | 25.50 | 25.11 | 21.25 | 22.00 | 0.2M |
| 2025-04-04 | 24.80 | 25.50 | 24.00 | 25.50 | 0.7M |
| 2025-04-03 | 24.50 | 25.00 | 23.60 | 24.60 | 0.1M |
| 2025-04-02 | 24.50 | 24.94 | 23.00 | 24.50 | 0.0M |
| 2025-04-01 | 25.50 | 26.00 | 24.00 | 25.00 | 0.1M |
| 2025-03-31 | 23.00 | 25.33 | 23.00 | 25.00 | 0.3M |
| 2025-03-28 | 21.50 | 24.00 | 21.85 | 24.00 | 0.1M |
| 2025-03-27 | 21.50 | 21.92 | 21.92 | 21.50 | 0.0M |
| 2025-03-26 | 21.50 | 21.92 | 21.38 | 21.50 | 0.0M |
| 2025-03-25 | 21.50 | 21.92 | 21.05 | 21.50 | 0.0M |
| 2025-03-24 | 20.00 | 21.93 | 20.20 | 21.50 | 0.2M |
| 2025-03-21 | 20.50 | 20.25 | 20.10 | 20.50 | 0.0M |
| 2025-03-20 | 20.50 | 21.50 | 20.02 | 20.50 | 0.1M |
| 2025-03-19 | 20.50 | 21.00 | 20.05 | 20.50 | 0.0M |
| 2025-03-18 | 19.50 | 20.50 | 19.55 | 20.50 | 0.1M |
| 2025-03-17 | 19.50 | 19.60 | 19.05 | 19.50 | 0.1M |
| 2025-03-14 | 19.00 | 19.64 | 19.08 | 19.50 | 0.0M |
| 2025-03-13 | 19.00 | 19.67 | 18.00 | 19.00 | 0.0M |
| 2025-03-12 | 19.70 | 19.75 | 18.10 | 19.00 | 0.2M |
| 2025-03-11 | 20.50 | 20.10 | 19.00 | 19.70 | 0.0M |
| 2025-03-10 | 20.50 | 20.20 | 20.00 | 20.50 | 0.1M |
| 2025-03-07 | 20.50 | 20.90 | 20.18 | 20.50 | 0.1M |
| 2025-03-06 | 20.50 | 20.90 | 19.60 | 20.50 | 0.1M |
| 2025-03-05 | 20.50 | 20.63 | 20.18 | 20.50 | 0.0M |
| 2025-03-04 | 20.50 | 20.63 | 20.00 | 20.50 | 0.0M |
| 2025-03-03 | 23.50 | 24.00 | 19.50 | 20.00 | 0.4M |
| 2025-02-28 | 23.50 | 23.26 | 23.00 | 23.50 | 0.0M |
| 2025-02-27 | 23.50 | 24.00 | 23.40 | 23.50 | 0.5M |
| 2025-02-26 | 23.00 | 24.00 | 22.00 | 23.50 | 0.3M |
| 2025-02-25 | 23.20 | 23.90 | 22.22 | 23.00 | 0.1M |
| 2025-02-24 | 21.20 | 23.33 | 21.00 | 23.20 | 0.5M |
| 2025-02-21 | 20.80 | 21.33 | 20.60 | 21.10 | 0.0M |
| 2025-02-20 | 20.80 | 21.00 | 20.76 | 20.80 | 0.1M |
| 2025-02-19 | 20.80 | 21.00 | 20.60 | 20.80 | 0.0M |
| 2025-02-18 | 20.70 | 21.00 | 20.20 | 20.80 | 0.1M |
| 2025-02-17 | 20.50 | 21.40 | 20.00 | 21.40 | 0.1M |
| 2025-02-14 | 20.50 | 21.00 | 20.16 | 20.50 | 0.2M |
| 2025-02-13 | 19.70 | 20.90 | 19.61 | 20.80 | 0.2M |
| 2025-02-12 | 20.00 | 20.32 | 19.14 | 19.70 | 0.2M |
| 2025-02-11 | 19.50 | 20.60 | 18.97 | 20.20 | 1.3M |
| 2025-02-10 | 18.50 | 19.70 | 18.00 | 19.50 | 0.5M |
| 2025-02-07 | 17.00 | 19.50 | 17.00 | 18.00 | 0.3M |
| 2025-02-06 | 17.00 | 16.60 | 16.60 | 17.00 | 0.0M |
| 2025-02-05 | 17.00 | 18.00 | 16.65 | 17.00 | 0.3M |
| 2025-02-04 | 16.50 | 17.44 | 16.00 | 17.00 | 0.1M |
| 2025-02-03 | 14.75 | 16.88 | 14.00 | 16.00 | 0.3M |
| 2025-01-31 | 15.25 | 15.00 | 14.03 | 14.75 | 0.0M |
| 2025-01-30 | 15.25 | 15.35 | 15.35 | 15.25 | 0.0M |
| 2025-01-29 | 15.50 | 15.50 | 15.00 | 15.25 | 0.1M |
| 2025-01-28 | 15.50 | 15.70 | 15.00 | 15.50 | 0.1M |
| 2025-01-27 | 15.50 | 16.00 | 15.00 | 15.50 | 0.2M |
| 2025-01-24 | 15.50 | 16.00 | 15.25 | 15.50 | 0.1M |
| 2025-01-23 | 15.50 | 16.00 | 15.03 | 15.50 | 0.2M |
| 2025-01-22 | 15.50 | 16.00 | 15.00 | 15.50 | 0.0M |
| 2025-01-21 | 15.50 | 15.94 | 15.27 | 15.50 | 0.0M |
| 2025-01-20 | 15.50 | 16.00 | 15.00 | 15.50 | 0.3M |
| 2025-01-17 | 14.50 | 15.99 | 14.44 | 15.50 | 0.3M |
| 2025-01-16 | 14.00 | 15.00 | 14.00 | 14.50 | 0.2M |
| 2025-01-15 | 13.50 | 13.95 | 13.27 | 14.00 | 0.0M |
| 2025-01-14 | 13.50 | 13.50 | 13.50 | 13.50 | 0.0M |
| 2025-01-13 | 13.00 | 14.00 | 13.25 | 13.50 | 0.1M |
| 2025-01-10 | 13.00 | 12.73 | 12.73 | 13.00 | 0.0M |
| 2025-01-09 | 12.50 | 12.89 | 12.72 | 13.00 | 0.1M |
| 2025-01-08 | 12.75 | 13.50 | 12.31 | 12.50 | 0.0M |
| 2025-01-07 | 12.75 | 12.30 | 12.30 | 12.75 | 0.0M |
| 2025-01-06 | 13.25 | 13.15 | 12.27 | 12.75 | 0.2M |
| 2025-01-03 | 13.25 | 14.00 | 12.65 | 13.25 | 0.0M |
| 2025-01-02 | 12.50 | 13.50 | 12.00 | 13.25 | 0.1M |