21.60
Última Actualización: 2025-10-01
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 10:15 | 22.40 | 22.40 | 22.30 | 22.30 | 4.5K |
| 10:20 | 22.30 | 22.30 | 22.30 | 22.30 | 4.8K |
| 10:35 | 22.30 | 22.30 | 22.30 | 22.30 | 2.3K |
| 11:00 | 22.40 | 22.40 | 22.40 | 22.40 | 5.4K |
| 11:10 | 22.20 | 22.20 | 22.20 | 22.20 | 20.1K |
| 11:25 | 22.10 | 22.10 | 22.10 | 22.10 | 20.0K |
| 11:30 | 22.20 | 22.30 | 22.20 | 22.30 | 5.5K |
| 11:35 | 22.20 | 22.20 | 22.10 | 22.10 | 0.2K |
| 11:45 | 22.20 | 22.20 | 22.20 | 22.20 | 3.0K |
| 11:50 | 22.20 | 22.20 | 22.10 | 22.10 | 1.3K |
| 11:55 | 22.20 | 22.20 | 22.20 | 22.20 | 0.4K |
| 12:00 | 22.20 | 22.20 | 22.20 | 22.20 | 0.7K |
| 12:10 | 22.20 | 22.20 | 22.20 | 22.20 | 5.9K |
| 12:20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.3K |
| 12:25 | 22.20 | 22.20 | 22.20 | 22.20 | 1.7K |
| 14:00 | 22.10 | 22.20 | 22.10 | 22.20 | 25.2K |
| 14:10 | 22.20 | 22.30 | 22.20 | 22.30 | 6.3K |
| 14:20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.1K |
| 14:25 | 22.10 | 22.20 | 22.10 | 22.10 | 26.5K |
| 14:45 | 22.20 | 22.30 | 22.20 | 22.30 | 8.9K |
| 14:50 | 22.10 | 22.40 | 22.10 | 22.40 | 23.6K |
| 14:55 | 22.30 | 22.40 | 22.30 | 22.40 | 1.2K |
| 15:00 | 22.40 | 22.50 | 22.20 | 22.50 | 43.2K |
| 15:05 | 22.70 | 22.70 | 22.60 | 22.70 | 25.6K |
| 15:10 | 22.60 | 22.60 | 22.60 | 22.60 | 0.9K |
| 15:15 | 22.60 | 22.60 | 22.50 | 22.50 | 11.8K |
| 15:20 | 22.60 | 22.60 | 22.60 | 22.60 | 0.6K |
| 15:30 | 22.50 | 22.50 | 22.50 | 22.50 | 2.0K |
| 15:35 | 22.60 | 22.60 | 22.50 | 22.50 | 11.5K |
| 15:40 | 22.60 | 22.60 | 22.50 | 22.50 | 0.3K |
| 15:45 | 22.50 | 22.50 | 22.50 | 22.50 | 0.7K |
| 15:50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.6K |
| 16:00 | 22.60 | 22.70 | 22.60 | 22.70 | 26.3K |
| 16:05 | 22.60 | 22.70 | 22.60 | 22.70 | 12.2K |
| 16:10 | 22.70 | 22.70 | 22.60 | 22.60 | 1.4K |
| 16:15 | 22.60 | 22.60 | 22.60 | 22.60 | 1.5K |
| 16:20 | 22.60 | 22.60 | 22.60 | 22.60 | 1.0K |
| 16:25 | 22.70 | 22.70 | 22.60 | 22.60 | 1.1K |
| 16:35 | 22.70 | 22.70 | 22.70 | 22.70 | 86.5K |
| 17:45 | 22.70 | 22.70 | 22.70 | 22.70 | 0.0K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-10-01 | 22.10 | 22.20 | 21.60 | 21.60 | 0.3M |
| 2025-09-30 | 22.40 | 22.50 | 22.00 | 22.00 | 0.3M |
| 2025-09-29 | 22.50 | 22.60 | 22.20 | 22.30 | 0.1M |
| 2025-09-26 | 23.00 | 23.00 | 22.30 | 22.40 | 0.6M |
| 2025-09-25 | 22.80 | 23.10 | 22.50 | 23.00 | 0.4M |
| 2025-09-24 | 22.50 | 22.70 | 22.10 | 22.70 | 0.4M |
| 2025-09-23 | 22.40 | 22.50 | 22.10 | 22.50 | 0.3M |
| 2025-09-22 | 22.70 | 22.80 | 22.30 | 22.60 | 0.4M |
| 2025-09-19 | 22.50 | 22.70 | 22.30 | 22.70 | 0.3M |
| 2025-09-18 | 22.70 | 22.80 | 22.40 | 22.50 | 0.3M |
| 2025-09-17 | 23.20 | 23.20 | 22.60 | 22.70 | 0.3M |
| 2025-09-16 | 23.00 | 23.00 | 22.80 | 23.00 | 0.3M |
| 2025-09-15 | 23.20 | 23.20 | 22.70 | 23.00 | 0.5M |
| 2025-09-12 | 23.50 | 23.60 | 23.10 | 23.30 | 0.5M |
| 2025-09-11 | 23.00 | 23.20 | 22.70 | 23.10 | 0.7M |
| 2025-09-10 | 22.80 | 23.00 | 22.60 | 23.00 | 0.8M |
| 2025-09-09 | 22.00 | 22.90 | 22.00 | 22.90 | 1.6M |
| 2025-09-08 | 21.20 | 22.30 | 21.20 | 22.00 | 2.1M |
| 2025-09-05 | 21.10 | 21.40 | 21.10 | 21.20 | 0.2M |
| 2025-09-04 | 21.30 | 21.40 | 21.00 | 21.20 | 0.2M |
| 2025-09-03 | 20.70 | 21.40 | 20.70 | 21.30 | 0.3M |
| 2025-09-02 | 20.70 | 20.80 | 20.60 | 20.80 | 0.1M |
| 2025-09-01 | 21.00 | 21.10 | 20.60 | 20.60 | 0.4M |
| 2025-08-29 | 21.20 | 21.20 | 20.90 | 21.00 | 0.4M |
| 2025-08-28 | 21.20 | 21.20 | 21.10 | 21.20 | 0.2M |
| 2025-08-27 | 21.30 | 21.40 | 21.10 | 21.10 | 0.1M |
| 2025-08-26 | 21.20 | 21.30 | 21.10 | 21.30 | 0.1M |
| 2025-08-25 | 21.30 | 21.30 | 21.00 | 21.10 | 0.4M |
| 2025-08-22 | 21.50 | 21.50 | 21.20 | 21.30 | 0.2M |
| 2025-08-21 | 21.60 | 21.70 | 21.40 | 21.50 | 0.3M |
| 2025-08-20 | 21.30 | 21.60 | 21.20 | 21.50 | 0.4M |
| 2025-08-19 | 21.30 | 21.30 | 21.20 | 21.20 | 0.5M |
| 2025-08-18 | 21.10 | 21.30 | 21.10 | 21.20 | 0.4M |
| 2025-08-15 | 21.50 | 21.50 | 21.00 | 21.10 | 0.6M |
| 2025-08-14 | 22.70 | 22.70 | 21.40 | 21.50 | 1.8M |
| 2025-08-13 | 23.20 | 23.20 | 22.50 | 22.80 | 1.4M |
| 2025-08-08 | 24.50 | 24.50 | 24.00 | 24.20 | 0.7M |
| 2025-08-07 | 24.80 | 25.00 | 24.10 | 24.40 | 1.1M |
| 2025-08-06 | 24.20 | 24.80 | 23.90 | 24.70 | 1.9M |
| 2025-08-05 | 23.00 | 24.30 | 22.90 | 24.10 | 2.1M |
| 2025-08-04 | 22.70 | 23.10 | 22.60 | 22.90 | 0.7M |
| 2025-08-01 | 23.10 | 23.30 | 22.60 | 22.60 | 0.7M |
| 2025-07-31 | 22.90 | 23.10 | 22.70 | 23.00 | 0.8M |
| 2025-07-30 | 22.90 | 23.10 | 22.60 | 22.80 | 1.0M |
| 2025-07-29 | 23.10 | 23.10 | 22.70 | 22.90 | 0.6M |
| 2025-07-25 | 22.90 | 23.00 | 22.70 | 22.90 | 0.6M |
| 2025-07-24 | 23.30 | 23.40 | 22.80 | 22.80 | 1.1M |
| 2025-07-23 | 23.20 | 23.50 | 23.20 | 23.30 | 0.8M |
| 2025-07-22 | 23.70 | 23.70 | 23.10 | 23.10 | 1.3M |
| 2025-07-21 | 23.10 | 24.00 | 23.10 | 23.60 | 2.2M |
| 2025-07-18 | 23.00 | 23.30 | 22.90 | 23.00 | 1.2M |
| 2025-07-17 | 23.30 | 23.30 | 22.80 | 23.00 | 1.2M |
| 2025-07-16 | 22.90 | 23.30 | 22.90 | 23.10 | 1.1M |
| 2025-07-15 | 22.80 | 23.10 | 22.50 | 22.90 | 1.7M |
| 2025-07-14 | 24.60 | 24.60 | 22.50 | 23.00 | 4.4M |
| 2025-07-11 | 25.75 | 25.75 | 24.40 | 24.60 | 1.6M |
| 2025-07-09 | 26.50 | 26.50 | 26.00 | 26.00 | 0.1M |
| 2025-07-08 | 25.25 | 26.75 | 25.25 | 26.50 | 0.3M |
| 2025-07-07 | 26.25 | 26.25 | 25.00 | 25.50 | 0.1M |
| 2025-07-04 | 26.25 | 27.25 | 26.00 | 26.00 | 0.3M |
| 2025-07-03 | 25.00 | 26.25 | 25.00 | 26.00 | 0.3M |
| 2025-07-02 | 25.00 | 25.25 | 24.50 | 25.00 | 0.6M |
| 2025-07-01 | 26.00 | 26.00 | 24.90 | 25.00 | 0.4M |
| 2025-06-30 | 25.75 | 26.25 | 25.75 | 25.75 | 0.0M |
| 2025-06-27 | 27.00 | 27.00 | 25.00 | 26.00 | 0.2M |
| 2025-06-26 | 25.25 | 26.75 | 25.25 | 26.25 | 0.4M |
| 2025-06-25 | 25.00 | 25.50 | 24.60 | 25.25 | 0.1M |
| 2025-06-24 | 24.80 | 25.25 | 24.20 | 25.25 | 0.6M |
| 2025-06-23 | 24.30 | 24.60 | 24.20 | 24.60 | 0.2M |
| 2025-06-20 | 24.10 | 24.50 | 24.10 | 24.30 | 0.2M |
| 2025-06-19 | 24.70 | 24.80 | 24.00 | 24.10 | 0.7M |
| 2025-06-18 | 25.00 | 25.50 | 24.80 | 24.80 | 0.3M |
| 2025-06-17 | 25.00 | 25.25 | 25.00 | 25.00 | 0.3M |
| 2025-06-16 | 25.25 | 25.50 | 24.90 | 25.00 | 0.3M |
| 2025-06-13 | 26.00 | 26.00 | 24.90 | 25.25 | 0.9M |
| 2025-06-12 | 26.50 | 26.75 | 25.75 | 26.25 | 0.4M |
| 2025-06-11 | 26.75 | 27.00 | 26.50 | 26.50 | 0.2M |
| 2025-06-10 | 27.00 | 27.00 | 26.50 | 26.50 | 0.1M |
| 2025-06-09 | 26.50 | 27.25 | 26.50 | 27.00 | 0.4M |
| 2025-06-06 | 26.50 | 27.00 | 26.50 | 27.00 | 0.2M |
| 2025-06-05 | 27.50 | 27.50 | 26.00 | 26.25 | 0.8M |
| 2025-06-04 | 27.50 | 27.50 | 26.75 | 26.75 | 0.3M |
| 2025-05-30 | 27.00 | 27.75 | 27.00 | 27.50 | 0.3M |
| 2025-05-29 | 27.25 | 27.50 | 26.75 | 26.75 | 0.2M |
| 2025-05-28 | 26.50 | 28.25 | 26.50 | 27.00 | 0.2M |
| 2025-05-27 | 27.50 | 27.50 | 26.50 | 26.50 | 0.3M |
| 2025-05-26 | 28.00 | 28.50 | 27.25 | 27.25 | 0.3M |
| 2025-05-23 | 28.00 | 28.00 | 27.50 | 27.75 | 0.2M |
| 2025-05-22 | 28.25 | 28.25 | 27.75 | 28.00 | 0.3M |
| 2025-05-21 | 29.00 | 29.00 | 28.25 | 28.25 | 0.9M |
| 2025-05-20 | 28.00 | 29.25 | 28.00 | 28.75 | 0.9M |
| 2025-05-19 | 28.75 | 28.75 | 28.00 | 28.00 | 0.2M |
| 2025-05-16 | 29.00 | 29.50 | 28.50 | 28.75 | 0.2M |
| 2025-05-15 | 29.25 | 29.25 | 27.75 | 28.75 | 0.7M |
| 2025-05-14 | 29.75 | 30.00 | 28.75 | 29.50 | 1.1M |
| 2025-05-13 | 31.00 | 31.00 | 29.75 | 30.00 | 0.4M |
| 2025-05-09 | 30.50 | 30.75 | 30.25 | 30.50 | 0.3M |
| 2025-05-08 | 31.00 | 31.00 | 30.25 | 30.25 | 0.6M |
| 2025-05-07 | 30.50 | 31.25 | 30.25 | 30.75 | 1.2M |
| 2025-05-06 | 30.50 | 30.75 | 30.00 | 30.00 | 0.8M |
| 2025-05-02 | 29.75 | 30.75 | 29.75 | 30.25 | 0.6M |
| 2025-04-30 | 30.00 | 30.25 | 29.75 | 29.75 | 0.5M |
| 2025-04-29 | 32.00 | 32.00 | 30.75 | 31.25 | 1.2M |
| 2025-04-28 | 32.25 | 32.75 | 31.25 | 31.75 | 0.5M |
| 2025-04-25 | 32.00 | 32.75 | 32.00 | 32.25 | 0.5M |
| 2025-04-24 | 32.25 | 32.50 | 31.50 | 32.00 | 0.4M |
| 2025-04-23 | 32.25 | 32.50 | 31.75 | 32.00 | 0.3M |
| 2025-04-22 | 31.50 | 32.25 | 31.50 | 32.00 | 0.8M |
| 2025-04-21 | 32.25 | 32.25 | 31.25 | 31.75 | 0.9M |
| 2025-04-18 | 32.00 | 32.75 | 32.00 | 32.00 | 1.5M |
| 2025-04-17 | 31.00 | 32.00 | 30.75 | 32.00 | 1.0M |
| 2025-04-16 | 30.25 | 32.25 | 30.25 | 31.50 | 0.9M |
| 2025-04-11 | 29.25 | 30.00 | 29.25 | 30.00 | 0.4M |
| 2025-04-10 | 28.50 | 30.25 | 28.50 | 29.25 | 0.8M |
| 2025-04-09 | 27.50 | 27.75 | 26.50 | 27.25 | 0.5M |
| 2025-04-08 | 29.00 | 29.00 | 27.25 | 27.50 | 0.6M |
| 2025-04-04 | 29.50 | 29.75 | 28.75 | 29.75 | 0.5M |
| 2025-04-03 | 29.00 | 29.50 | 28.75 | 29.50 | 0.3M |
| 2025-04-02 | 29.25 | 29.25 | 28.75 | 28.75 | 0.0M |
| 2025-04-01 | 28.25 | 29.25 | 28.25 | 28.75 | 0.2M |
| 2025-03-31 | 28.00 | 28.75 | 28.00 | 28.25 | 0.2M |
| 2025-03-28 | 28.75 | 29.00 | 28.25 | 28.75 | 0.1M |
| 2025-03-27 | 28.75 | 29.25 | 28.25 | 28.75 | 0.2M |
| 2025-03-26 | 29.75 | 30.00 | 28.75 | 28.75 | 0.8M |
| 2025-03-25 | 29.75 | 30.00 | 29.25 | 29.75 | 0.3M |
| 2025-03-24 | 30.25 | 30.25 | 29.25 | 29.75 | 0.5M |
| 2025-03-21 | 30.75 | 30.75 | 30.00 | 30.00 | 0.7M |
| 2025-03-20 | 31.50 | 32.00 | 30.50 | 30.50 | 0.9M |
| 2025-03-19 | 30.50 | 32.25 | 30.25 | 31.50 | 1.0M |
| 2025-03-18 | 30.50 | 31.00 | 30.25 | 30.75 | 0.4M |
| 2025-03-17 | 30.75 | 31.00 | 30.25 | 31.00 | 0.2M |
| 2025-03-14 | 31.00 | 31.00 | 30.00 | 30.75 | 0.4M |
| 2025-03-13 | 30.50 | 31.25 | 30.00 | 30.75 | 0.6M |
| 2025-03-12 | 31.75 | 31.75 | 29.75 | 30.25 | 0.6M |
| 2025-03-11 | 31.75 | 31.75 | 30.75 | 31.75 | 0.4M |
| 2025-03-10 | 31.75 | 32.25 | 31.00 | 32.25 | 0.3M |
| 2025-03-07 | 32.00 | 32.00 | 31.50 | 31.75 | 0.6M |
| 2025-03-06 | 32.75 | 32.75 | 32.00 | 32.00 | 0.4M |
| 2025-03-05 | 31.00 | 32.50 | 31.00 | 32.50 | 2.1M |
| 2025-03-04 | 30.00 | 32.00 | 29.75 | 31.25 | 1.6M |
| 2025-03-03 | 30.00 | 30.50 | 28.75 | 29.25 | 0.4M |
| 2025-02-28 | 30.00 | 30.25 | 29.25 | 30.00 | 0.4M |
| 2025-02-27 | 30.25 | 30.75 | 29.50 | 30.00 | 0.9M |
| 2025-02-26 | 28.75 | 31.50 | 28.75 | 30.25 | 0.8M |
| 2025-02-25 | 30.00 | 30.00 | 28.25 | 28.25 | 0.3M |
| 2025-02-24 | 30.25 | 30.25 | 29.25 | 29.75 | 0.3M |
| 2025-02-21 | 28.75 | 30.50 | 28.50 | 30.50 | 0.6M |
| 2025-02-20 | 28.75 | 29.50 | 28.50 | 28.75 | 0.3M |
| 2025-02-19 | 29.00 | 29.25 | 28.25 | 28.75 | 0.3M |
| 2025-02-18 | 28.50 | 29.50 | 28.25 | 28.75 | 0.3M |
| 2025-02-17 | 28.00 | 28.50 | 27.25 | 28.50 | 0.4M |
| 2025-02-14 | 27.75 | 28.00 | 27.25 | 28.00 | 0.3M |
| 2025-02-13 | 27.75 | 28.00 | 27.50 | 27.75 | 0.5M |
| 2025-02-11 | 26.75 | 28.00 | 26.75 | 27.75 | 0.2M |
| 2025-02-10 | 26.75 | 26.75 | 26.00 | 26.75 | 0.3M |
| 2025-02-07 | 25.75 | 26.75 | 25.25 | 26.50 | 0.8M |
| 2025-02-06 | 26.75 | 27.00 | 25.75 | 25.75 | 0.4M |
| 2025-02-05 | 27.75 | 28.00 | 26.25 | 27.00 | 0.2M |
| 2025-02-04 | 28.25 | 28.50 | 27.25 | 27.75 | 0.2M |
| 2025-02-03 | 28.00 | 28.25 | 27.25 | 28.00 | 0.6M |
| 2025-01-31 | 29.25 | 29.25 | 28.25 | 28.75 | 0.2M |
| 2025-01-30 | 29.75 | 30.00 | 28.50 | 29.00 | 0.5M |
| 2025-01-29 | 30.50 | 30.50 | 30.00 | 30.00 | 0.1M |
| 2025-01-28 | 30.50 | 31.00 | 30.00 | 31.00 | 0.2M |
| 2025-01-27 | 31.50 | 31.50 | 30.25 | 30.25 | 0.1M |
| 2025-01-24 | 30.75 | 31.50 | 30.75 | 31.25 | 0.2M |
| 2025-01-23 | 31.25 | 31.25 | 30.50 | 30.50 | 0.1M |
| 2025-01-22 | 31.25 | 31.50 | 30.75 | 31.25 | 0.3M |
| 2025-01-21 | 30.75 | 32.00 | 30.75 | 31.25 | 0.4M |
| 2025-01-20 | 29.50 | 31.25 | 29.50 | 30.75 | 0.3M |
| 2025-01-17 | 29.50 | 30.25 | 29.25 | 29.50 | 0.3M |
| 2025-01-16 | 29.50 | 30.00 | 29.00 | 29.25 | 0.2M |
| 2025-01-15 | 30.00 | 30.00 | 28.75 | 29.75 | 0.2M |
| 2025-01-14 | 29.00 | 30.25 | 29.00 | 29.75 | 0.3M |
| 2025-01-13 | 29.00 | 29.25 | 28.50 | 29.00 | 0.7M |
| 2025-01-10 | 29.50 | 30.25 | 29.00 | 30.00 | 0.4M |
| 2025-01-09 | 30.00 | 30.50 | 29.25 | 29.25 | 0.6M |
| 2025-01-08 | 31.50 | 31.50 | 30.75 | 31.00 | 0.2M |
| 2025-01-07 | 31.00 | 31.75 | 30.75 | 31.50 | 0.3M |
| 2025-01-06 | 32.50 | 32.50 | 30.50 | 30.75 | 0.2M |
| 2025-01-03 | 32.25 | 32.25 | 31.50 | 32.00 | 0.3M |
| 2025-01-02 | 33.25 | 33.25 | 32.00 | 32.25 | 0.2M |