4.09
Última Actualización: 2025-09-29
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.91 | 3.92 | 3.89 | 3.91 | 2,238.1K |
| 09:35 | 3.91 | 3.92 | 3.90 | 3.91 | 1,345.8K |
| 09:40 | 3.91 | 3.94 | 3.91 | 3.93 | 1,818.0K |
| 09:45 | 3.93 | 3.94 | 3.92 | 3.93 | 1,696.2K |
| 09:50 | 3.93 | 3.94 | 3.92 | 3.92 | 914.4K |
| 09:55 | 3.92 | 3.93 | 3.91 | 3.93 | 914.4K |
| 10:00 | 3.93 | 3.93 | 3.91 | 3.91 | 777.8K |
| 10:05 | 3.92 | 3.93 | 3.91 | 3.93 | 759.9K |
| 10:10 | 3.93 | 3.95 | 3.93 | 3.94 | 1,824.4K |
| 10:15 | 3.94 | 3.95 | 3.93 | 3.94 | 968.9K |
| 10:20 | 3.94 | 3.95 | 3.94 | 3.95 | 415.1K |
| 10:25 | 3.94 | 3.96 | 3.94 | 3.96 | 1,090.5K |
| 10:30 | 3.96 | 3.96 | 3.95 | 3.96 | 283.5K |
| 10:35 | 3.95 | 3.96 | 3.94 | 3.94 | 1,242.4K |
| 10:40 | 3.95 | 3.95 | 3.94 | 3.95 | 450.3K |
| 10:45 | 3.95 | 3.95 | 3.94 | 3.94 | 173.9K |
| 10:50 | 3.94 | 3.95 | 3.94 | 3.94 | 583.9K |
| 10:55 | 3.94 | 3.95 | 3.94 | 3.95 | 101.7K |
| 11:00 | 3.94 | 3.95 | 3.94 | 3.94 | 873.1K |
| 11:05 | 3.94 | 3.95 | 3.94 | 3.95 | 49.3K |
| 11:10 | 3.94 | 3.95 | 3.93 | 3.95 | 911.9K |
| 11:15 | 3.94 | 3.95 | 3.93 | 3.94 | 386.8K |
| 11:20 | 3.94 | 3.95 | 3.94 | 3.94 | 439.3K |
| 11:25 | 3.95 | 3.95 | 3.94 | 3.94 | 350.6K |
| 13:00 | 3.94 | 3.94 | 3.93 | 3.93 | 1,329.4K |
| 13:05 | 3.93 | 3.94 | 3.93 | 3.94 | 415.7K |
| 13:10 | 3.94 | 3.94 | 3.93 | 3.94 | 168.9K |
| 13:15 | 3.94 | 3.94 | 3.93 | 3.93 | 71.6K |
| 13:20 | 3.94 | 3.94 | 3.93 | 3.94 | 475.2K |
| 13:25 | 3.93 | 3.94 | 3.93 | 3.94 | 115.8K |
| 13:30 | 3.94 | 3.94 | 3.93 | 3.93 | 201.6K |
| 13:35 | 3.94 | 3.94 | 3.93 | 3.94 | 1,597.1K |
| 13:40 | 3.93 | 3.94 | 3.93 | 3.93 | 372.5K |
| 13:45 | 3.94 | 3.95 | 3.93 | 3.95 | 1,719.6K |
| 13:50 | 3.95 | 3.95 | 3.94 | 3.94 | 1,323.9K |
| 13:55 | 3.94 | 3.95 | 3.93 | 3.94 | 494.1K |
| 14:00 | 3.94 | 3.94 | 3.93 | 3.93 | 461.9K |
| 14:05 | 3.94 | 3.94 | 3.93 | 3.94 | 601.9K |
| 14:10 | 3.94 | 3.94 | 3.92 | 3.93 | 461.8K |
| 14:15 | 3.93 | 3.94 | 3.93 | 3.93 | 641.3K |
| 14:20 | 3.93 | 3.94 | 3.93 | 3.93 | 280.0K |
| 14:25 | 3.93 | 3.94 | 3.92 | 3.93 | 719.7K |
| 14:30 | 3.92 | 3.94 | 3.92 | 3.92 | 814.8K |
| 14:35 | 3.92 | 3.93 | 3.91 | 3.92 | 1,548.7K |
| 14:40 | 3.92 | 3.93 | 3.91 | 3.93 | 977.4K |
| 14:45 | 3.92 | 3.93 | 3.91 | 3.91 | 664.1K |
| 14:50 | 3.92 | 3.92 | 3.91 | 3.92 | 1,104.1K |
| 14:55 | 3.91 | 3.92 | 3.91 | 3.91 | 948.1K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 3.96 | 4.21 | 3.94 | 4.09 | 118.2M |
| 2025-09-26 | 3.91 | 3.96 | 3.89 | 3.91 | 38.5M |
| 2025-09-25 | 4.03 | 4.05 | 3.90 | 3.92 | 50.2M |
| 2025-09-24 | 3.95 | 4.03 | 3.91 | 4.02 | 56.1M |
| 2025-09-23 | 4.05 | 4.07 | 3.89 | 3.95 | 78.9M |
| 2025-09-22 | 4.11 | 4.20 | 4.04 | 4.07 | 81.2M |
| 2025-09-19 | 4.23 | 4.28 | 4.09 | 4.11 | 174.0M |
| 2025-09-18 | 4.08 | 4.41 | 4.08 | 4.28 | 300.3M |
| 2025-09-17 | 4.05 | 4.08 | 4.00 | 4.01 | 60.7M |
| 2025-09-16 | 4.06 | 4.16 | 3.99 | 4.08 | 86.5M |
| 2025-09-15 | 4.11 | 4.15 | 4.06 | 4.07 | 43.0M |
| 2025-09-12 | 4.13 | 4.17 | 4.05 | 4.09 | 72.6M |
| 2025-09-11 | 4.13 | 4.22 | 4.10 | 4.13 | 76.7M |
| 2025-09-10 | 4.10 | 4.24 | 4.05 | 4.17 | 121.5M |
| 2025-09-09 | 4.18 | 4.25 | 4.11 | 4.14 | 129.4M |
| 2025-09-08 | 4.10 | 4.19 | 4.04 | 4.14 | 126.3M |
| 2025-09-05 | 3.93 | 4.14 | 3.91 | 4.10 | 170.0M |
| 2025-09-04 | 3.93 | 4.03 | 3.86 | 3.92 | 99.5M |
| 2025-09-03 | 4.01 | 4.07 | 3.90 | 3.92 | 108.8M |
| 2025-09-02 | 3.85 | 4.00 | 3.82 | 3.94 | 129.1M |
| 2025-09-01 | 3.77 | 3.86 | 3.72 | 3.86 | 47.3M |
| 2025-08-29 | 3.79 | 3.82 | 3.75 | 3.77 | 41.8M |
| 2025-08-28 | 3.76 | 3.80 | 3.66 | 3.75 | 53.8M |
| 2025-08-27 | 3.91 | 3.91 | 3.77 | 3.77 | 67.8M |
| 2025-08-26 | 3.90 | 3.92 | 3.87 | 3.91 | 44.1M |
| 2025-08-25 | 3.91 | 3.94 | 3.88 | 3.91 | 61.5M |
| 2025-08-22 | 3.93 | 3.94 | 3.88 | 3.91 | 48.2M |
| 2025-08-21 | 3.97 | 3.97 | 3.90 | 3.93 | 59.3M |
| 2025-08-20 | 3.87 | 4.01 | 3.85 | 3.95 | 112.5M |
| 2025-08-19 | 3.91 | 3.91 | 3.84 | 3.87 | 58.4M |
| 2025-08-18 | 3.88 | 3.93 | 3.84 | 3.90 | 89.2M |
| 2025-08-15 | 3.85 | 3.93 | 3.84 | 3.89 | 101.7M |
| 2025-08-14 | 3.94 | 4.00 | 3.83 | 3.86 | 215.1M |
| 2025-08-13 | 3.81 | 3.98 | 3.78 | 3.98 | 144.1M |
| 2025-08-12 | 3.63 | 3.64 | 3.60 | 3.62 | 23.2M |
| 2025-08-11 | 3.59 | 3.64 | 3.59 | 3.64 | 30.7M |
| 2025-08-08 | 3.59 | 3.61 | 3.57 | 3.59 | 29.1M |
| 2025-08-07 | 3.66 | 3.67 | 3.61 | 3.62 | 37.2M |
| 2025-08-06 | 3.66 | 3.67 | 3.62 | 3.67 | 34.3M |
| 2025-08-05 | 3.66 | 3.67 | 3.63 | 3.65 | 27.5M |
| 2025-08-04 | 3.63 | 3.66 | 3.62 | 3.65 | 26.7M |
| 2025-08-01 | 3.66 | 3.68 | 3.65 | 3.67 | 20.4M |
| 2025-07-31 | 3.73 | 3.74 | 3.64 | 3.66 | 37.0M |
| 2025-07-30 | 3.74 | 3.77 | 3.69 | 3.74 | 40.8M |
| 2025-07-29 | 3.76 | 3.78 | 3.70 | 3.76 | 35.9M |
| 2025-07-28 | 3.78 | 3.79 | 3.74 | 3.76 | 38.6M |
| 2025-07-25 | 3.82 | 3.82 | 3.76 | 3.78 | 38.9M |
| 2025-07-24 | 3.77 | 3.84 | 3.77 | 3.82 | 47.1M |
| 2025-07-23 | 3.79 | 3.87 | 3.77 | 3.80 | 69.9M |
| 2025-07-22 | 3.82 | 3.82 | 3.77 | 3.79 | 57.0M |
| 2025-07-21 | 3.75 | 3.83 | 3.72 | 3.81 | 88.0M |
| 2025-07-18 | 3.68 | 3.76 | 3.68 | 3.73 | 54.1M |
| 2025-07-17 | 3.64 | 3.68 | 3.63 | 3.67 | 33.0M |
| 2025-07-16 | 3.67 | 3.68 | 3.63 | 3.65 | 27.9M |
| 2025-07-15 | 3.70 | 3.71 | 3.62 | 3.66 | 55.6M |
| 2025-07-14 | 3.73 | 3.75 | 3.70 | 3.71 | 53.2M |
| 2025-07-11 | 3.71 | 3.74 | 3.67 | 3.73 | 68.8M |
| 2025-07-10 | 3.72 | 3.73 | 3.69 | 3.72 | 50.6M |
| 2025-07-09 | 3.71 | 3.79 | 3.70 | 3.72 | 85.4M |
| 2025-07-08 | 3.68 | 3.74 | 3.66 | 3.71 | 66.4M |
| 2025-07-07 | 3.65 | 3.70 | 3.63 | 3.68 | 47.3M |
| 2025-07-04 | 3.72 | 3.74 | 3.66 | 3.67 | 81.8M |
| 2025-07-03 | 3.72 | 3.79 | 3.66 | 3.76 | 121.5M |
| 2025-07-02 | 3.73 | 3.79 | 3.71 | 3.73 | 123.3M |
| 2025-07-01 | 3.87 | 3.91 | 3.71 | 3.75 | 195.7M |
| 2025-06-30 | 3.96 | 3.99 | 3.75 | 3.86 | 329.6M |
| 2025-06-27 | 4.52 | 4.52 | 4.09 | 4.10 | 482.2M |
| 2025-06-26 | 4.11 | 4.11 | 4.11 | 4.11 | 50.0M |
| 2025-06-25 | 3.46 | 3.74 | 3.41 | 3.74 | 78.7M |
| 2025-06-24 | 3.28 | 3.41 | 3.27 | 3.40 | 35.5M |
| 2025-06-23 | 3.21 | 3.28 | 3.21 | 3.28 | 13.5M |
| 2025-06-20 | 3.24 | 3.28 | 3.23 | 3.23 | 11.4M |
| 2025-06-19 | 3.27 | 3.28 | 3.23 | 3.24 | 14.3M |
| 2025-06-18 | 3.30 | 3.31 | 3.26 | 3.27 | 18.0M |
| 2025-06-17 | 3.29 | 3.32 | 3.28 | 3.30 | 20.6M |
| 2025-06-16 | 3.31 | 3.32 | 3.28 | 3.29 | 18.0M |
| 2025-06-13 | 3.34 | 3.35 | 3.30 | 3.30 | 32.8M |
| 2025-06-12 | 3.38 | 3.38 | 3.33 | 3.34 | 27.3M |
| 2025-06-11 | 3.36 | 3.42 | 3.36 | 3.38 | 17.5M |
| 2025-06-10 | 3.43 | 3.43 | 3.34 | 3.37 | 26.1M |
| 2025-06-09 | 3.42 | 3.44 | 3.41 | 3.42 | 18.9M |
| 2025-06-06 | 3.38 | 3.48 | 3.38 | 3.43 | 26.1M |
| 2025-06-05 | 3.41 | 3.42 | 3.35 | 3.37 | 25.4M |
| 2025-06-04 | 3.42 | 3.43 | 3.39 | 3.41 | 22.4M |
| 2025-06-03 | 3.55 | 3.55 | 3.36 | 3.41 | 64.3M |
| 2025-05-30 | 3.61 | 3.63 | 3.58 | 3.59 | 13.7M |
| 2025-05-29 | 3.61 | 3.65 | 3.61 | 3.62 | 15.9M |
| 2025-05-28 | 3.65 | 3.66 | 3.60 | 3.63 | 14.4M |
| 2025-05-27 | 3.63 | 3.66 | 3.60 | 3.65 | 18.8M |
| 2025-05-26 | 3.70 | 3.72 | 3.67 | 3.70 | 15.0M |
| 2025-05-23 | 3.72 | 3.75 | 3.69 | 3.69 | 15.6M |
| 2025-05-22 | 3.78 | 3.81 | 3.70 | 3.72 | 20.6M |
| 2025-05-21 | 3.78 | 3.84 | 3.76 | 3.80 | 20.3M |
| 2025-05-20 | 3.76 | 3.84 | 3.73 | 3.78 | 21.6M |
| 2025-05-19 | 3.74 | 3.77 | 3.72 | 3.76 | 23.3M |
| 2025-05-16 | 3.74 | 3.78 | 3.72 | 3.75 | 23.5M |
| 2025-05-15 | 3.74 | 3.75 | 3.70 | 3.71 | 16.6M |
| 2025-05-14 | 3.77 | 3.77 | 3.72 | 3.74 | 18.4M |
| 2025-05-13 | 3.77 | 3.80 | 3.71 | 3.77 | 25.9M |
| 2025-05-12 | 3.73 | 3.74 | 3.68 | 3.73 | 21.1M |
| 2025-05-09 | 3.82 | 3.84 | 3.70 | 3.70 | 34.2M |
| 2025-05-08 | 3.70 | 3.89 | 3.69 | 3.80 | 62.8M |
| 2025-05-07 | 3.61 | 3.67 | 3.59 | 3.63 | 29.1M |
| 2025-05-06 | 3.46 | 3.65 | 3.46 | 3.60 | 38.6M |
| 2025-04-30 | 3.44 | 3.48 | 3.42 | 3.45 | 14.8M |
| 2025-04-29 | 3.47 | 3.51 | 3.43 | 3.44 | 14.1M |
| 2025-04-28 | 3.49 | 3.50 | 3.45 | 3.48 | 12.6M |
| 2025-04-25 | 3.53 | 3.54 | 3.47 | 3.50 | 22.2M |
| 2025-04-24 | 3.53 | 3.57 | 3.52 | 3.53 | 23.1M |
| 2025-04-23 | 3.57 | 3.59 | 3.52 | 3.53 | 24.1M |
| 2025-04-22 | 3.56 | 3.59 | 3.53 | 3.58 | 27.4M |
| 2025-04-21 | 3.46 | 3.59 | 3.44 | 3.57 | 38.8M |
| 2025-04-18 | 3.35 | 3.48 | 3.34 | 3.46 | 36.1M |
| 2025-04-17 | 3.21 | 3.38 | 3.19 | 3.33 | 38.9M |
| 2025-04-16 | 3.22 | 3.25 | 3.16 | 3.22 | 24.8M |
| 2025-04-15 | 3.23 | 3.26 | 3.21 | 3.24 | 13.3M |
| 2025-04-14 | 3.22 | 3.25 | 3.21 | 3.22 | 17.5M |
| 2025-04-11 | 3.17 | 3.23 | 3.15 | 3.19 | 19.8M |
| 2025-04-10 | 3.23 | 3.26 | 3.18 | 3.19 | 25.4M |
| 2025-04-09 | 3.13 | 3.21 | 2.99 | 3.18 | 28.3M |
| 2025-04-08 | 3.14 | 3.21 | 3.09 | 3.16 | 34.1M |
| 2025-04-07 | 3.36 | 3.39 | 3.14 | 3.14 | 39.1M |
| 2025-04-03 | 3.44 | 3.54 | 3.42 | 3.49 | 21.2M |
| 2025-04-02 | 3.48 | 3.50 | 3.46 | 3.46 | 11.6M |
| 2025-04-01 | 3.45 | 3.50 | 3.45 | 3.49 | 17.2M |
| 2025-03-31 | 3.51 | 3.52 | 3.42 | 3.44 | 22.5M |
| 2025-03-28 | 3.60 | 3.60 | 3.52 | 3.52 | 25.0M |
| 2025-03-27 | 3.58 | 3.61 | 3.54 | 3.61 | 23.2M |
| 2025-03-26 | 3.59 | 3.64 | 3.57 | 3.59 | 28.3M |
| 2025-03-25 | 3.49 | 3.60 | 3.48 | 3.58 | 34.4M |
| 2025-03-24 | 3.58 | 3.60 | 3.46 | 3.50 | 32.8M |
| 2025-03-21 | 3.60 | 3.61 | 3.54 | 3.58 | 30.2M |
| 2025-03-20 | 3.51 | 3.68 | 3.50 | 3.59 | 62.8M |
| 2025-03-19 | 3.48 | 3.51 | 3.47 | 3.51 | 24.5M |
| 2025-03-18 | 3.46 | 3.49 | 3.43 | 3.48 | 21.2M |
| 2025-03-17 | 3.48 | 3.51 | 3.45 | 3.45 | 27.9M |
| 2025-03-14 | 3.45 | 3.48 | 3.43 | 3.47 | 26.6M |
| 2025-03-13 | 3.44 | 3.47 | 3.40 | 3.46 | 19.1M |
| 2025-03-12 | 3.44 | 3.46 | 3.41 | 3.45 | 18.5M |
| 2025-03-11 | 3.40 | 3.45 | 3.35 | 3.44 | 21.0M |
| 2025-03-10 | 3.40 | 3.43 | 3.39 | 3.40 | 18.2M |
| 2025-03-07 | 3.40 | 3.41 | 3.37 | 3.38 | 18.5M |
| 2025-03-06 | 3.42 | 3.42 | 3.38 | 3.39 | 19.6M |
| 2025-03-05 | 3.44 | 3.44 | 3.37 | 3.41 | 23.8M |
| 2025-03-04 | 3.49 | 3.49 | 3.42 | 3.44 | 23.7M |
| 2025-03-03 | 3.42 | 3.52 | 3.41 | 3.48 | 41.0M |
| 2025-02-28 | 3.44 | 3.45 | 3.39 | 3.42 | 21.5M |
| 2025-02-27 | 3.48 | 3.49 | 3.40 | 3.44 | 21.4M |
| 2025-02-26 | 3.39 | 3.47 | 3.38 | 3.47 | 29.1M |
| 2025-02-25 | 3.39 | 3.41 | 3.36 | 3.38 | 16.9M |
| 2025-02-24 | 3.36 | 3.43 | 3.34 | 3.40 | 24.9M |
| 2025-02-21 | 3.38 | 3.39 | 3.34 | 3.36 | 21.6M |
| 2025-02-20 | 3.40 | 3.41 | 3.36 | 3.39 | 17.3M |
| 2025-02-19 | 3.38 | 3.41 | 3.35 | 3.40 | 22.6M |
| 2025-02-18 | 3.45 | 3.45 | 3.35 | 3.37 | 27.5M |
| 2025-02-17 | 3.48 | 3.48 | 3.42 | 3.46 | 20.7M |
| 2025-02-14 | 3.47 | 3.49 | 3.44 | 3.46 | 15.5M |
| 2025-02-13 | 3.51 | 3.54 | 3.46 | 3.46 | 19.1M |
| 2025-02-12 | 3.49 | 3.51 | 3.46 | 3.51 | 18.3M |
| 2025-02-11 | 3.50 | 3.52 | 3.42 | 3.48 | 21.2M |
| 2025-02-10 | 3.48 | 3.51 | 3.46 | 3.49 | 19.7M |
| 2025-02-07 | 3.45 | 3.52 | 3.44 | 3.49 | 23.3M |
| 2025-02-06 | 3.41 | 3.46 | 3.37 | 3.45 | 16.3M |
| 2025-02-05 | 3.44 | 3.46 | 3.40 | 3.42 | 14.9M |
| 2025-01-27 | 3.41 | 3.47 | 3.40 | 3.41 | 15.0M |
| 2025-01-24 | 3.38 | 3.42 | 3.36 | 3.40 | 14.2M |
| 2025-01-23 | 3.43 | 3.48 | 3.38 | 3.38 | 16.3M |
| 2025-01-22 | 3.42 | 3.43 | 3.39 | 3.40 | 10.7M |
| 2025-01-21 | 3.48 | 3.50 | 3.42 | 3.43 | 10.8M |
| 2025-01-20 | 3.47 | 3.52 | 3.44 | 3.47 | 13.6M |
| 2025-01-17 | 3.43 | 3.47 | 3.40 | 3.45 | 11.2M |
| 2025-01-16 | 3.45 | 3.50 | 3.42 | 3.44 | 17.0M |
| 2025-01-15 | 3.45 | 3.46 | 3.40 | 3.42 | 13.8M |
| 2025-01-14 | 3.38 | 3.47 | 3.36 | 3.46 | 17.5M |
| 2025-01-13 | 3.31 | 3.37 | 3.29 | 3.36 | 13.7M |
| 2025-01-10 | 3.43 | 3.45 | 3.33 | 3.33 | 14.6M |
| 2025-01-09 | 3.41 | 3.45 | 3.39 | 3.42 | 14.4M |
| 2025-01-08 | 3.48 | 3.49 | 3.36 | 3.43 | 20.0M |
| 2025-01-07 | 3.46 | 3.50 | 3.41 | 3.49 | 16.2M |
| 2025-01-06 | 3.42 | 3.48 | 3.36 | 3.47 | 21.0M |
| 2025-01-03 | 3.56 | 3.58 | 3.40 | 3.42 | 22.4M |
| 2025-01-02 | 3.59 | 3.64 | 3.51 | 3.55 | 22.8M |