24.79
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 25.47 | 25.66 | 25.42 | 25.50 | 1,827.8K |
| 09:35 | 25.50 | 25.59 | 25.44 | 25.45 | 1,215.9K |
| 09:40 | 25.47 | 25.47 | 25.27 | 25.27 | 1,758.2K |
| 09:45 | 25.27 | 25.33 | 25.14 | 25.14 | 1,424.6K |
| 09:50 | 25.14 | 25.14 | 25.05 | 25.10 | 1,087.9K |
| 09:55 | 25.10 | 25.17 | 24.98 | 25.08 | 1,992.9K |
| 10:00 | 25.11 | 25.13 | 25.02 | 25.11 | 752.1K |
| 10:05 | 25.10 | 25.20 | 25.03 | 25.20 | 531.2K |
| 10:10 | 25.20 | 25.21 | 25.11 | 25.13 | 397.7K |
| 10:15 | 25.13 | 25.17 | 25.08 | 25.09 | 553.6K |
| 10:20 | 25.09 | 25.14 | 25.04 | 25.11 | 531.3K |
| 10:25 | 25.11 | 25.17 | 25.09 | 25.09 | 566.8K |
| 10:30 | 25.10 | 25.12 | 25.06 | 25.08 | 400.1K |
| 10:35 | 25.08 | 25.09 | 24.97 | 25.01 | 1,132.7K |
| 10:40 | 25.02 | 25.09 | 24.99 | 25.07 | 373.7K |
| 10:45 | 25.10 | 25.17 | 25.09 | 25.16 | 338.1K |
| 10:50 | 25.16 | 25.18 | 25.12 | 25.14 | 212.8K |
| 10:55 | 25.16 | 25.21 | 25.15 | 25.18 | 217.9K |
| 11:00 | 25.16 | 25.28 | 25.16 | 25.25 | 321.4K |
| 11:05 | 25.25 | 25.27 | 25.20 | 25.26 | 217.3K |
| 11:10 | 25.26 | 25.28 | 25.15 | 25.21 | 267.5K |
| 11:15 | 25.19 | 25.20 | 25.10 | 25.11 | 104.0K |
| 11:20 | 25.10 | 25.12 | 25.04 | 25.04 | 152.7K |
| 11:25 | 25.08 | 25.08 | 25.03 | 25.07 | 138.9K |
| 11:30 | 25.07 | 25.07 | 25.07 | 25.07 | 1.0K |
| 13:00 | 25.08 | 25.08 | 25.00 | 25.02 | 537.9K |
| 13:05 | 25.01 | 25.05 | 25.00 | 25.03 | 215.8K |
| 13:10 | 25.03 | 25.05 | 25.01 | 25.04 | 257.0K |
| 13:15 | 25.03 | 25.06 | 25.00 | 25.00 | 273.9K |
| 13:20 | 25.00 | 25.04 | 25.00 | 25.02 | 253.2K |
| 13:25 | 25.01 | 25.03 | 24.98 | 25.00 | 605.5K |
| 13:30 | 25.01 | 25.01 | 24.95 | 24.97 | 502.1K |
| 13:35 | 24.95 | 24.97 | 24.92 | 24.95 | 315.7K |
| 13:40 | 24.93 | 24.94 | 24.90 | 24.90 | 597.1K |
| 13:45 | 24.90 | 24.95 | 24.88 | 24.95 | 528.8K |
| 13:50 | 24.95 | 24.96 | 24.88 | 24.90 | 479.7K |
| 13:55 | 24.89 | 24.95 | 24.86 | 24.87 | 384.0K |
| 14:00 | 24.86 | 24.88 | 24.82 | 24.85 | 565.2K |
| 14:05 | 24.85 | 24.89 | 24.82 | 24.87 | 307.0K |
| 14:10 | 24.85 | 24.88 | 24.82 | 24.82 | 484.1K |
| 14:15 | 24.83 | 24.84 | 24.81 | 24.83 | 317.4K |
| 14:20 | 24.83 | 24.88 | 24.82 | 24.84 | 295.9K |
| 14:25 | 24.84 | 24.84 | 24.77 | 24.79 | 764.1K |
| 14:30 | 24.79 | 24.85 | 24.73 | 24.74 | 585.8K |
| 14:35 | 24.75 | 24.78 | 24.70 | 24.73 | 495.3K |
| 14:40 | 24.74 | 24.82 | 24.72 | 24.82 | 495.3K |
| 14:45 | 24.81 | 24.89 | 24.76 | 24.79 | 583.5K |
| 14:50 | 24.79 | 24.79 | 24.72 | 24.72 | 704.9K |
| 14:55 | 24.72 | 24.74 | 24.72 | 24.72 | 307.1K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 25.50 | 25.69 | 24.70 | 24.79 | 27.9M |
| 2025-09-25 | 25.58 | 26.40 | 25.58 | 25.68 | 37.8M |
| 2025-09-24 | 24.55 | 25.70 | 24.36 | 25.57 | 33.8M |
| 2025-09-23 | 25.20 | 25.65 | 24.19 | 24.75 | 34.1M |
| 2025-09-22 | 25.12 | 25.55 | 25.01 | 25.27 | 26.4M |
| 2025-09-19 | 26.01 | 26.01 | 25.00 | 25.24 | 44.2M |
| 2025-09-18 | 26.43 | 27.20 | 25.60 | 26.01 | 70.9M |
| 2025-09-17 | 26.25 | 27.08 | 26.00 | 26.39 | 61.6M |
| 2025-09-16 | 25.01 | 26.24 | 24.83 | 25.99 | 58.1M |
| 2025-09-15 | 25.29 | 25.56 | 25.01 | 25.03 | 33.7M |
| 2025-09-12 | 25.52 | 26.02 | 25.11 | 25.30 | 50.5M |
| 2025-09-11 | 24.20 | 25.40 | 24.08 | 25.40 | 55.7M |
| 2025-09-10 | 24.77 | 24.96 | 24.30 | 24.35 | 29.4M |
| 2025-09-09 | 24.69 | 25.00 | 24.46 | 24.77 | 40.0M |
| 2025-09-08 | 23.56 | 25.18 | 23.56 | 24.88 | 58.1M |
| 2025-09-05 | 22.52 | 23.58 | 22.50 | 23.55 | 34.1M |
| 2025-09-04 | 23.70 | 24.25 | 22.10 | 22.51 | 42.1M |
| 2025-09-03 | 24.46 | 24.68 | 23.50 | 23.76 | 39.6M |
| 2025-09-02 | 23.70 | 24.98 | 22.75 | 24.43 | 72.1M |
| 2025-09-01 | 23.95 | 24.29 | 23.43 | 23.63 | 30.8M |
| 2025-08-29 | 24.34 | 24.38 | 23.68 | 23.92 | 33.6M |
| 2025-08-28 | 23.95 | 24.24 | 23.29 | 24.24 | 43.6M |
| 2025-08-27 | 24.46 | 25.10 | 24.02 | 24.03 | 58.9M |
| 2025-08-26 | 24.61 | 24.64 | 24.33 | 24.36 | 26.6M |
| 2025-08-25 | 24.03 | 24.98 | 24.03 | 24.77 | 49.0M |
| 2025-08-22 | 23.88 | 24.18 | 23.80 | 24.15 | 29.8M |
| 2025-08-21 | 24.35 | 24.43 | 23.77 | 23.88 | 30.8M |
| 2025-08-20 | 24.54 | 24.54 | 23.90 | 24.34 | 36.9M |
| 2025-08-19 | 24.36 | 25.10 | 23.90 | 24.54 | 58.6M |
| 2025-08-18 | 24.25 | 24.54 | 23.77 | 24.40 | 66.8M |
| 2025-08-15 | 23.55 | 24.24 | 23.50 | 24.15 | 58.2M |
| 2025-08-14 | 23.20 | 24.24 | 22.56 | 23.82 | 74.0M |
| 2025-08-13 | 23.06 | 23.29 | 22.97 | 23.17 | 30.3M |
| 2025-08-12 | 23.61 | 23.65 | 23.01 | 23.14 | 36.3M |
| 2025-08-11 | 23.50 | 23.88 | 23.35 | 23.61 | 37.2M |
| 2025-08-08 | 23.54 | 23.85 | 23.25 | 23.32 | 38.0M |
| 2025-08-07 | 24.24 | 24.29 | 23.38 | 23.65 | 57.7M |
| 2025-08-06 | 23.55 | 24.38 | 22.91 | 24.21 | 83.0M |
| 2025-08-05 | 21.83 | 23.50 | 21.83 | 23.24 | 74.8M |
| 2025-08-04 | 21.02 | 21.78 | 21.02 | 21.72 | 34.9M |
| 2025-08-01 | 21.02 | 21.29 | 20.79 | 21.03 | 15.5M |
| 2025-07-31 | 21.15 | 21.48 | 20.90 | 21.00 | 19.2M |
| 2025-07-30 | 21.47 | 21.47 | 21.00 | 21.13 | 17.8M |
| 2025-07-29 | 21.56 | 21.56 | 21.20 | 21.48 | 17.1M |
| 2025-07-28 | 21.97 | 22.05 | 21.43 | 21.52 | 26.9M |
| 2025-07-25 | 21.55 | 21.93 | 21.40 | 21.72 | 28.8M |
| 2025-07-24 | 21.10 | 21.67 | 21.10 | 21.44 | 24.3M |
| 2025-07-23 | 21.12 | 21.17 | 20.84 | 20.91 | 19.0M |
| 2025-07-22 | 21.22 | 21.36 | 21.00 | 21.14 | 27.9M |
| 2025-07-21 | 21.50 | 21.79 | 21.16 | 21.37 | 34.7M |
| 2025-07-18 | 21.12 | 21.20 | 20.88 | 21.14 | 23.8M |
| 2025-07-17 | 20.50 | 21.13 | 20.40 | 21.03 | 29.5M |
| 2025-07-16 | 20.59 | 20.80 | 20.37 | 20.56 | 23.6M |
| 2025-07-15 | 20.45 | 20.69 | 20.30 | 20.58 | 25.8M |
| 2025-07-14 | 20.28 | 20.55 | 20.15 | 20.39 | 24.3M |
| 2025-07-11 | 19.70 | 20.29 | 19.65 | 20.18 | 21.4M |
| 2025-07-10 | 19.65 | 19.83 | 19.60 | 19.70 | 9.7M |
| 2025-07-09 | 19.97 | 20.22 | 19.73 | 19.77 | 14.7M |
| 2025-07-08 | 19.37 | 19.90 | 19.35 | 19.86 | 13.8M |
| 2025-07-07 | 19.61 | 19.67 | 19.33 | 19.37 | 9.6M |
| 2025-07-04 | 19.89 | 19.90 | 19.50 | 19.67 | 11.6M |
| 2025-07-03 | 19.80 | 20.05 | 19.71 | 19.92 | 9.9M |
| 2025-07-02 | 20.15 | 20.22 | 19.74 | 19.89 | 13.8M |
| 2025-07-01 | 20.24 | 20.25 | 20.00 | 20.16 | 13.2M |
| 2025-06-30 | 20.16 | 20.33 | 20.08 | 20.24 | 14.8M |
| 2025-06-27 | 20.08 | 20.25 | 19.95 | 20.06 | 14.3M |
| 2025-06-26 | 20.32 | 20.48 | 20.03 | 20.05 | 21.6M |
| 2025-06-25 | 20.06 | 20.35 | 19.94 | 20.35 | 27.1M |
| 2025-06-24 | 19.05 | 19.99 | 19.05 | 19.99 | 28.3M |
| 2025-06-23 | 18.55 | 19.04 | 18.35 | 19.01 | 11.1M |
| 2025-06-20 | 19.26 | 19.39 | 18.76 | 18.82 | 16.7M |
| 2025-06-19 | 19.37 | 19.73 | 19.21 | 19.29 | 16.3M |
| 2025-06-18 | 19.38 | 19.49 | 19.23 | 19.45 | 9.3M |
| 2025-06-17 | 19.50 | 19.79 | 19.35 | 19.46 | 11.5M |
| 2025-06-16 | 19.25 | 19.54 | 19.24 | 19.47 | 11.2M |
| 2025-06-13 | 20.11 | 20.11 | 19.44 | 19.46 | 20.2M |
| 2025-06-12 | 20.09 | 20.59 | 19.91 | 20.18 | 21.5M |
| 2025-06-11 | 20.50 | 20.53 | 20.25 | 20.31 | 24.1M |
| 2025-06-10 | 20.30 | 20.83 | 19.74 | 20.64 | 39.4M |
| 2025-06-09 | 19.79 | 20.36 | 19.71 | 20.04 | 24.3M |
| 2025-06-06 | 19.73 | 19.75 | 19.34 | 19.44 | 11.8M |
| 2025-06-05 | 19.70 | 19.78 | 19.38 | 19.73 | 17.7M |
| 2025-06-04 | 19.21 | 19.46 | 19.21 | 19.38 | 10.5M |
| 2025-06-03 | 19.02 | 19.33 | 18.98 | 19.21 | 9.2M |
| 2025-05-30 | 19.60 | 19.60 | 19.05 | 19.22 | 13.2M |
| 2025-05-29 | 19.29 | 19.70 | 19.29 | 19.63 | 14.1M |
| 2025-05-28 | 19.44 | 19.66 | 19.24 | 19.27 | 10.9M |
| 2025-05-27 | 19.83 | 19.87 | 19.37 | 19.45 | 12.9M |
| 2025-05-26 | 19.86 | 19.99 | 19.70 | 19.90 | 12.9M |
| 2025-05-23 | 19.97 | 20.38 | 19.79 | 19.86 | 17.1M |
| 2025-05-22 | 20.25 | 20.49 | 20.00 | 20.06 | 14.4M |
| 2025-05-21 | 20.36 | 20.49 | 20.14 | 20.31 | 13.7M |
| 2025-05-20 | 20.69 | 20.78 | 20.27 | 20.49 | 17.8M |
| 2025-05-19 | 20.60 | 20.70 | 20.10 | 20.69 | 20.4M |
| 2025-05-16 | 20.67 | 21.04 | 20.50 | 20.61 | 21.2M |
| 2025-05-15 | 21.11 | 21.11 | 20.52 | 20.75 | 17.8M |
| 2025-05-14 | 21.15 | 21.31 | 20.87 | 21.11 | 23.4M |
| 2025-05-13 | 22.00 | 22.05 | 21.14 | 21.17 | 31.7M |
| 2025-05-12 | 21.03 | 21.63 | 20.96 | 21.60 | 38.7M |
| 2025-05-09 | 20.94 | 20.95 | 20.21 | 20.71 | 24.4M |
| 2025-05-08 | 20.85 | 21.13 | 20.73 | 20.94 | 23.3M |
| 2025-05-07 | 21.21 | 21.29 | 20.53 | 20.85 | 34.9M |
| 2025-05-06 | 20.52 | 20.93 | 20.25 | 20.92 | 36.2M |
| 2025-04-30 | 19.39 | 20.13 | 19.21 | 20.00 | 30.7M |
| 2025-04-29 | 18.73 | 19.35 | 18.68 | 19.17 | 25.9M |
| 2025-04-28 | 18.84 | 18.95 | 18.48 | 18.49 | 12.5M |
| 2025-04-25 | 18.93 | 19.08 | 18.73 | 18.85 | 14.4M |
| 2025-04-24 | 19.40 | 19.40 | 18.75 | 18.86 | 20.8M |
| 2025-04-23 | 18.73 | 19.53 | 18.73 | 19.25 | 30.8M |
| 2025-04-22 | 18.92 | 18.92 | 18.52 | 18.58 | 12.6M |
| 2025-04-21 | 18.28 | 18.95 | 18.06 | 18.92 | 18.6M |
| 2025-04-18 | 18.30 | 18.44 | 18.06 | 18.34 | 10.6M |
| 2025-04-17 | 18.30 | 18.66 | 18.20 | 18.31 | 13.0M |
| 2025-04-16 | 18.67 | 18.84 | 18.18 | 18.48 | 15.6M |
| 2025-04-15 | 18.85 | 19.10 | 18.58 | 18.82 | 16.7M |
| 2025-04-14 | 19.05 | 19.26 | 18.81 | 18.91 | 21.9M |
| 2025-04-11 | 18.01 | 18.99 | 18.00 | 18.66 | 29.4M |
| 2025-04-10 | 18.45 | 18.90 | 18.27 | 18.33 | 35.3M |
| 2025-04-09 | 16.80 | 18.17 | 15.80 | 17.99 | 46.7M |
| 2025-04-08 | 18.22 | 18.55 | 16.92 | 17.32 | 55.5M |
| 2025-04-07 | 19.17 | 19.54 | 18.80 | 18.80 | 17.2M |
| 2025-04-03 | 21.00 | 21.54 | 20.84 | 20.89 | 17.3M |
| 2025-04-02 | 20.90 | 21.46 | 20.90 | 21.32 | 16.3M |
| 2025-04-01 | 21.50 | 21.60 | 21.00 | 21.01 | 18.8M |
| 2025-03-31 | 21.90 | 22.03 | 20.90 | 21.40 | 33.4M |
| 2025-03-28 | 22.28 | 22.72 | 22.05 | 22.25 | 19.0M |
| 2025-03-27 | 22.11 | 22.71 | 21.78 | 22.25 | 24.9M |
| 2025-03-26 | 21.88 | 22.79 | 21.88 | 22.24 | 23.2M |
| 2025-03-25 | 22.41 | 22.87 | 21.90 | 22.05 | 25.2M |
| 2025-03-24 | 23.11 | 23.24 | 21.82 | 22.50 | 42.5M |
| 2025-03-21 | 24.25 | 24.33 | 23.11 | 23.16 | 47.2M |
| 2025-03-20 | 23.70 | 25.25 | 23.30 | 24.46 | 66.5M |
| 2025-03-19 | 23.80 | 24.17 | 23.40 | 23.86 | 32.8M |
| 2025-03-18 | 23.80 | 24.06 | 23.52 | 23.92 | 38.0M |
| 2025-03-17 | 23.50 | 23.85 | 23.11 | 23.62 | 34.5M |
| 2025-03-14 | 22.77 | 23.89 | 22.53 | 23.56 | 45.6M |
| 2025-03-13 | 24.11 | 24.11 | 22.54 | 22.84 | 58.3M |
| 2025-03-12 | 24.65 | 24.89 | 24.00 | 24.19 | 41.3M |
| 2025-03-11 | 24.58 | 25.12 | 24.00 | 24.56 | 52.9M |
| 2025-03-10 | 24.98 | 25.55 | 24.59 | 25.13 | 55.2M |
| 2025-03-07 | 24.73 | 25.48 | 24.50 | 24.81 | 52.8M |
| 2025-03-06 | 24.67 | 25.51 | 24.39 | 25.05 | 64.3M |
| 2025-03-05 | 23.66 | 24.70 | 23.56 | 24.47 | 60.1M |
| 2025-03-04 | 22.71 | 23.86 | 22.71 | 23.62 | 55.6M |
| 2025-03-03 | 23.68 | 24.45 | 22.78 | 23.02 | 85.1M |
| 2025-02-28 | 27.00 | 27.00 | 24.73 | 24.73 | 95.6M |
| 2025-02-27 | 25.61 | 28.00 | 24.97 | 27.48 | 118.3M |
| 2025-02-26 | 24.32 | 26.79 | 24.03 | 25.60 | 104.8M |
| 2025-02-25 | 23.80 | 25.02 | 23.61 | 24.44 | 76.6M |
| 2025-02-24 | 23.64 | 25.32 | 23.16 | 24.98 | 104.1M |
| 2025-02-21 | 23.41 | 24.30 | 23.03 | 23.54 | 96.7M |
| 2025-02-20 | 22.31 | 24.48 | 22.12 | 23.40 | 117.9M |
| 2025-02-19 | 20.97 | 22.57 | 20.93 | 22.30 | 104.9M |
| 2025-02-18 | 21.25 | 21.44 | 20.69 | 20.93 | 72.2M |
| 2025-02-17 | 20.16 | 21.20 | 20.15 | 21.20 | 79.6M |
| 2025-02-14 | 19.88 | 21.21 | 19.72 | 20.15 | 52.9M |
| 2025-02-13 | 20.88 | 20.93 | 19.92 | 19.94 | 52.3M |
| 2025-02-12 | 20.32 | 21.04 | 20.09 | 20.83 | 61.8M |
| 2025-02-11 | 20.47 | 20.72 | 20.18 | 20.52 | 48.9M |
| 2025-02-10 | 20.73 | 21.04 | 20.28 | 20.45 | 49.0M |
| 2025-02-07 | 20.29 | 20.79 | 20.09 | 20.57 | 73.6M |
| 2025-02-06 | 19.01 | 20.44 | 18.91 | 20.29 | 61.8M |
| 2025-02-05 | 18.50 | 19.35 | 18.40 | 19.10 | 61.9M |
| 2025-01-27 | 19.09 | 19.33 | 18.15 | 18.15 | 62.1M |
| 2025-01-24 | 19.52 | 20.41 | 19.40 | 20.17 | 47.7M |
| 2025-01-23 | 19.80 | 20.38 | 19.50 | 19.73 | 51.8M |
| 2025-01-22 | 19.67 | 19.87 | 19.41 | 19.53 | 30.4M |
| 2025-01-21 | 19.68 | 20.08 | 19.50 | 19.93 | 47.8M |
| 2025-01-20 | 19.93 | 20.15 | 19.38 | 19.40 | 35.5M |
| 2025-01-17 | 19.32 | 20.15 | 19.25 | 19.58 | 45.1M |
| 2025-01-16 | 19.70 | 20.04 | 19.28 | 19.47 | 38.9M |
| 2025-01-15 | 19.61 | 19.83 | 19.33 | 19.47 | 48.8M |
| 2025-01-14 | 18.52 | 19.79 | 18.52 | 19.79 | 74.2M |
| 2025-01-13 | 17.27 | 19.36 | 17.15 | 18.78 | 76.6M |
| 2025-01-10 | 17.58 | 18.41 | 17.46 | 17.60 | 41.2M |
| 2025-01-09 | 17.16 | 17.85 | 17.16 | 17.66 | 33.7M |
| 2025-01-08 | 17.03 | 17.72 | 16.29 | 17.43 | 37.6M |
| 2025-01-07 | 16.69 | 17.05 | 16.60 | 17.03 | 19.4M |
| 2025-01-06 | 16.76 | 17.08 | 16.42 | 16.62 | 20.7M |
| 2025-01-03 | 18.00 | 18.14 | 16.68 | 16.75 | 38.6M |
| 2025-01-02 | 18.28 | 19.00 | 17.80 | 18.11 | 36.0M |