| Tiempo |
Precio de Apertura |
Precio Máximo |
Precio Mínimo |
Precio de Cierre |
Volumen |
| 09:00 |
50,950.00 |
50,950.00 |
50,950.00 |
50,950.00 |
0.0K |
| 09:05 |
50,950.00 |
50,950.00 |
50,950.00 |
50,950.00 |
0.0K |
| 09:15 |
50,850.00 |
50,850.00 |
50,850.00 |
50,850.00 |
0.0K |
| 09:40 |
51,000.00 |
51,000.00 |
51,000.00 |
51,000.00 |
0.0K |
| 09:55 |
51,000.00 |
51,000.00 |
51,000.00 |
51,000.00 |
0.0K |
| 10:30 |
50,940.00 |
50,940.00 |
50,940.00 |
50,940.00 |
0.0K |
| 10:50 |
50,940.00 |
50,940.00 |
50,940.00 |
50,940.00 |
0.0K |
| 11:00 |
50,960.00 |
50,960.00 |
50,960.00 |
50,960.00 |
0.0K |
| 11:25 |
50,990.00 |
50,990.00 |
50,990.00 |
50,990.00 |
0.0K |
| 11:30 |
51,000.00 |
51,000.00 |
51,000.00 |
51,000.00 |
0.0K |
| 12:30 |
51,010.00 |
51,010.00 |
50,930.00 |
50,930.00 |
0.0K |
| 12:35 |
51,090.00 |
51,090.00 |
51,090.00 |
51,090.00 |
0.0K |
| 12:40 |
50,960.00 |
50,960.00 |
50,960.00 |
50,960.00 |
0.0K |
| 13:20 |
50,990.00 |
50,990.00 |
50,990.00 |
50,990.00 |
0.0K |
| 13:25 |
51,080.00 |
51,080.00 |
50,980.00 |
50,980.00 |
0.0K |
| 13:40 |
51,000.00 |
51,000.00 |
51,000.00 |
51,000.00 |
0.0K |
| 13:45 |
51,000.00 |
51,000.00 |
51,000.00 |
51,000.00 |
0.0K |
| 13:55 |
50,970.00 |
50,970.00 |
50,970.00 |
50,970.00 |
0.0K |
| 15:05 |
50,960.00 |
50,960.00 |
50,960.00 |
50,960.00 |
0.1K |
| 15:10 |
50,800.00 |
50,950.00 |
50,800.00 |
50,950.00 |
0.1K |
| 15:15 |
50,950.00 |
50,950.00 |
50,950.00 |
50,950.00 |
0.0K |
| 15:30 |
51,050.00 |
51,050.00 |
51,050.00 |
51,050.00 |
0.0K |
| Fecha |
Precio de Apertura |
Precio Máximo |
Precio Mínimo |
Precio de Cierre |
Volumen |
| 2025-09-26 |
51,130.00 |
51,390.00 |
51,100.00 |
51,250.00 |
0.0M |
| 2025-09-25 |
51,100.00 |
51,290.00 |
51,010.00 |
51,220.00 |
0.0M |
| 2025-09-24 |
51,050.00 |
51,220.00 |
50,940.00 |
51,180.00 |
0.0M |
| 2025-09-22 |
50,950.00 |
51,100.00 |
50,800.00 |
51,050.00 |
0.0M |
| 2025-09-19 |
50,710.00 |
51,170.00 |
50,710.00 |
50,900.00 |
0.0M |
| 2025-09-18 |
50,800.00 |
50,900.00 |
50,670.00 |
50,720.00 |
0.0M |
| 2025-09-17 |
50,770.00 |
50,890.00 |
50,700.00 |
50,710.00 |
0.0M |
| 2025-09-16 |
50,660.00 |
50,810.00 |
50,650.00 |
50,740.00 |
0.0M |
| 2025-09-12 |
50,580.00 |
50,980.00 |
50,500.00 |
50,660.00 |
0.0M |
| 2025-09-11 |
50,600.00 |
50,650.00 |
50,540.00 |
50,600.00 |
0.0M |
| 2025-09-10 |
50,680.00 |
50,760.00 |
50,560.00 |
50,600.00 |
0.0M |
| 2025-09-09 |
50,530.00 |
50,760.00 |
50,500.00 |
50,550.00 |
0.0M |
| 2025-09-08 |
50,980.00 |
51,100.00 |
50,910.00 |
50,950.00 |
0.0M |
| 2025-09-05 |
50,900.00 |
50,900.00 |
50,760.00 |
50,800.00 |
0.0M |
| 2025-09-04 |
50,860.00 |
50,950.00 |
50,730.00 |
50,890.00 |
0.0M |
| 2025-09-03 |
50,760.00 |
50,860.00 |
50,650.00 |
50,720.00 |
0.0M |
| 2025-09-02 |
50,610.00 |
50,730.00 |
50,580.00 |
50,600.00 |
0.0M |
| 2025-09-01 |
50,740.00 |
50,790.00 |
50,590.00 |
50,610.00 |
0.0M |
| 2025-08-29 |
50,730.00 |
50,800.00 |
50,600.00 |
50,640.00 |
0.0M |
| 2025-08-28 |
50,800.00 |
50,800.00 |
50,690.00 |
50,730.00 |
0.0M |
| 2025-08-27 |
50,720.00 |
50,870.00 |
50,710.00 |
50,720.00 |
0.0M |
| 2025-08-26 |
50,860.00 |
50,860.00 |
50,700.00 |
50,750.00 |
0.0M |
| 2025-08-25 |
50,890.00 |
50,890.00 |
50,700.00 |
50,830.00 |
0.0M |
| 2025-08-22 |
50,570.00 |
50,900.00 |
50,560.00 |
50,810.00 |
0.0M |
| 2025-08-21 |
50,660.00 |
50,760.00 |
50,500.00 |
50,560.00 |
0.0M |
| 2025-08-20 |
50,720.00 |
50,880.00 |
50,530.00 |
50,850.00 |
0.0M |
| 2025-08-19 |
50,800.00 |
50,850.00 |
50,660.00 |
50,850.00 |
0.0M |
| 2025-08-18 |
50,630.00 |
50,890.00 |
50,510.00 |
50,690.00 |
0.0M |
| 2025-08-15 |
50,650.00 |
50,650.00 |
50,540.00 |
50,550.00 |
0.0M |
| 2025-08-14 |
50,510.00 |
50,610.00 |
50,460.00 |
50,470.00 |
0.0M |
| 2025-08-13 |
50,550.00 |
50,900.00 |
50,510.00 |
50,510.00 |
0.0M |
| 2025-08-12 |
50,580.00 |
50,880.00 |
50,330.00 |
50,450.00 |
0.0M |
| 2025-08-08 |
50,030.00 |
50,680.00 |
50,030.00 |
50,680.00 |
0.0M |
| 2025-08-07 |
50,200.00 |
50,250.00 |
50,110.00 |
50,240.00 |
0.0M |
| 2025-08-06 |
50,000.00 |
50,120.00 |
50,000.00 |
50,120.00 |
0.0M |
| 2025-08-05 |
50,100.00 |
50,120.00 |
49,970.00 |
50,000.00 |
0.0M |
| 2025-08-04 |
50,120.00 |
50,150.00 |
49,850.00 |
50,100.00 |
0.0M |
| 2025-08-01 |
50,530.00 |
50,550.00 |
50,400.00 |
50,500.00 |
0.0M |
| 2025-07-31 |
50,240.00 |
50,530.00 |
50,230.00 |
50,240.00 |
0.0M |
| 2025-07-30 |
50,400.00 |
50,450.00 |
50,300.00 |
50,300.00 |
0.0M |
| 2025-07-29 |
50,230.00 |
50,500.00 |
50,180.00 |
50,450.00 |
0.0M |
| 2025-07-28 |
50,300.00 |
50,330.00 |
50,190.00 |
50,260.00 |
0.0M |
| 2025-07-25 |
50,000.00 |
50,490.00 |
50,000.00 |
50,300.00 |
0.0M |
| 2025-07-24 |
50,150.00 |
50,150.00 |
50,000.00 |
50,000.00 |
0.0M |
| 2025-07-23 |
50,080.00 |
50,160.00 |
50,010.00 |
50,100.00 |
0.0M |
| 2025-07-22 |
50,130.00 |
50,220.00 |
50,100.00 |
50,130.00 |
0.0M |
| 2025-07-18 |
50,120.00 |
50,480.00 |
50,050.00 |
50,230.00 |
0.0M |
| 2025-07-17 |
50,030.00 |
50,260.00 |
50,030.00 |
50,160.00 |
0.0M |
| 2025-07-16 |
50,020.00 |
50,580.00 |
50,020.00 |
50,260.00 |
0.0M |
| 2025-07-15 |
50,000.00 |
50,140.00 |
50,000.00 |
50,020.00 |
0.0M |
| 2025-07-14 |
49,700.00 |
50,150.00 |
49,700.00 |
50,000.00 |
0.0M |
| 2025-07-11 |
49,680.00 |
49,910.00 |
49,660.00 |
49,910.00 |
0.0M |
| 2025-07-10 |
49,890.00 |
49,890.00 |
49,620.00 |
49,680.00 |
0.0M |
| 2025-07-09 |
49,860.00 |
49,960.00 |
49,700.00 |
49,890.00 |
0.0M |
| 2025-07-08 |
49,880.00 |
50,150.00 |
49,880.00 |
50,040.00 |
0.0M |
| 2025-07-07 |
49,900.00 |
49,900.00 |
49,810.00 |
49,890.00 |
0.0M |
| 2025-07-04 |
49,730.00 |
49,970.00 |
49,670.00 |
49,890.00 |
0.0M |
| 2025-07-03 |
49,650.00 |
49,700.00 |
49,600.00 |
49,650.00 |
0.0M |
| 2025-07-02 |
49,600.00 |
49,650.00 |
49,510.00 |
49,600.00 |
0.0M |
| 2025-07-01 |
49,490.00 |
49,540.00 |
49,450.00 |
49,480.00 |
0.0M |
| 2025-06-30 |
49,530.00 |
49,580.00 |
49,450.00 |
49,450.00 |
0.0M |
| 2025-06-27 |
49,390.00 |
49,500.00 |
49,380.00 |
49,400.00 |
0.0M |
| 2025-06-26 |
49,540.00 |
49,540.00 |
49,260.00 |
49,360.00 |
0.0M |
| 2025-06-25 |
49,150.00 |
49,680.00 |
49,150.00 |
49,540.00 |
0.0M |
| 2025-06-24 |
49,270.00 |
49,270.00 |
49,000.00 |
49,060.00 |
0.0M |
| 2025-06-23 |
48,950.00 |
49,280.00 |
48,930.00 |
49,280.00 |
0.0M |
| 2025-06-20 |
48,820.00 |
49,000.00 |
48,770.00 |
48,950.00 |
0.0M |
| 2025-06-19 |
48,900.00 |
48,940.00 |
48,700.00 |
48,760.00 |
0.0M |
| 2025-06-18 |
48,980.00 |
49,000.00 |
48,810.00 |
48,900.00 |
0.0M |
| 2025-06-17 |
48,660.00 |
49,150.00 |
48,610.00 |
48,960.00 |
0.0M |
| 2025-06-16 |
48,690.00 |
48,690.00 |
48,500.00 |
48,510.00 |
0.0M |
| 2025-06-13 |
48,750.00 |
48,750.00 |
48,400.00 |
48,560.00 |
0.0M |
| 2025-06-12 |
48,830.00 |
48,870.00 |
48,710.00 |
48,710.00 |
0.0M |
| 2025-06-11 |
48,850.00 |
48,880.00 |
48,770.00 |
48,880.00 |
0.0M |
| 2025-06-10 |
48,790.00 |
49,030.00 |
48,610.00 |
48,700.00 |
0.0M |
| 2025-06-09 |
48,530.00 |
48,670.00 |
48,530.00 |
48,640.00 |
0.0M |
| 2025-06-06 |
48,230.00 |
48,430.00 |
48,220.00 |
48,430.00 |
0.0M |
| 2025-06-05 |
48,390.00 |
48,390.00 |
48,060.00 |
48,070.00 |
0.0M |
| 2025-06-04 |
48,250.00 |
48,460.00 |
48,200.00 |
48,270.00 |
0.0M |
| 2025-06-03 |
48,130.00 |
48,260.00 |
47,900.00 |
48,100.00 |
0.0M |
| 2025-06-02 |
48,140.00 |
48,280.00 |
47,980.00 |
48,270.00 |
0.0M |
| 2025-05-30 |
48,200.00 |
48,400.00 |
47,900.00 |
48,020.00 |
0.0M |
| 2025-05-29 |
48,240.00 |
49,090.00 |
48,240.00 |
48,400.00 |
0.0M |
| 2025-05-28 |
48,190.00 |
48,200.00 |
48,000.00 |
48,200.00 |
0.0M |
| 2025-05-27 |
48,090.00 |
48,090.00 |
48,000.00 |
48,060.00 |
0.0M |
| 2025-05-26 |
48,180.00 |
48,180.00 |
48,030.00 |
48,090.00 |
0.0M |
| 2025-05-23 |
48,160.00 |
48,190.00 |
48,050.00 |
48,140.00 |
0.0M |
| 2025-05-22 |
48,150.00 |
48,280.00 |
48,000.00 |
48,040.00 |
0.0M |
| 2025-05-21 |
48,280.00 |
48,310.00 |
48,190.00 |
48,310.00 |
0.0M |
| 2025-05-20 |
48,200.00 |
48,380.00 |
48,090.00 |
48,190.00 |
0.0M |
| 2025-05-19 |
48,050.00 |
48,150.00 |
48,050.00 |
48,130.00 |
0.0M |
| 2025-05-16 |
48,500.00 |
48,500.00 |
48,000.00 |
48,100.00 |
0.0M |
| 2025-05-15 |
48,600.00 |
48,600.00 |
48,260.00 |
48,300.00 |
0.0M |
| 2025-05-14 |
48,460.00 |
48,790.00 |
48,220.00 |
48,630.00 |
0.0M |
| 2025-05-13 |
48,660.00 |
48,660.00 |
48,230.00 |
48,280.00 |
0.0M |
| 2025-05-12 |
47,910.00 |
49,000.00 |
47,890.00 |
48,860.00 |
0.0M |
| 2025-05-09 |
48,300.00 |
48,300.00 |
47,850.00 |
47,890.00 |
0.0M |
| 2025-05-08 |
47,820.00 |
48,240.00 |
47,820.00 |
47,890.00 |
0.0M |
| 2025-05-07 |
47,750.00 |
48,250.00 |
47,750.00 |
48,250.00 |
0.0M |
| 2025-05-02 |
47,770.00 |
48,000.00 |
47,730.00 |
48,000.00 |
0.0M |
| 2025-05-01 |
47,560.00 |
47,770.00 |
47,470.00 |
47,650.00 |
0.0M |
| 2025-04-30 |
47,220.00 |
47,570.00 |
47,220.00 |
47,520.00 |
0.0M |
| 2025-04-28 |
47,130.00 |
47,380.00 |
47,130.00 |
47,350.00 |
0.0M |
| 2025-04-25 |
47,190.00 |
47,340.00 |
47,190.00 |
47,290.00 |
0.0M |
| 2025-04-24 |
46,900.00 |
47,190.00 |
46,830.00 |
47,000.00 |
0.0M |
| 2025-04-23 |
46,780.00 |
46,900.00 |
46,740.00 |
46,900.00 |
0.0M |
| 2025-04-22 |
46,700.00 |
46,840.00 |
46,700.00 |
46,820.00 |
0.0M |
| 2025-04-21 |
46,600.00 |
46,900.00 |
46,600.00 |
46,780.00 |
0.0M |
| 2025-04-18 |
46,790.00 |
47,050.00 |
46,620.00 |
46,930.00 |
0.0M |
| 2025-04-17 |
46,760.00 |
46,810.00 |
46,610.00 |
46,620.00 |
0.0M |
| 2025-04-16 |
47,220.00 |
47,220.00 |
46,700.00 |
46,980.00 |
0.0M |
| 2025-04-15 |
47,220.00 |
47,220.00 |
47,000.00 |
47,010.00 |
0.0M |
| 2025-04-14 |
46,710.00 |
47,660.00 |
46,280.00 |
47,120.00 |
0.0M |
| 2025-04-11 |
46,580.00 |
46,870.00 |
46,200.00 |
46,500.00 |
0.0M |
| 2025-04-10 |
47,160.00 |
47,320.00 |
47,080.00 |
47,280.00 |
0.0M |
| 2025-04-09 |
46,440.00 |
46,980.00 |
46,150.00 |
46,570.00 |
0.0M |
| 2025-04-08 |
46,500.00 |
46,970.00 |
46,500.00 |
46,880.00 |
0.0M |
| 2025-04-07 |
47,100.00 |
47,180.00 |
46,250.00 |
46,250.00 |
0.0M |
| 2025-04-04 |
47,500.00 |
47,720.00 |
47,400.00 |
47,450.00 |
0.0M |
| 2025-04-03 |
47,930.00 |
47,930.00 |
47,500.00 |
47,550.00 |
0.0M |
| 2025-04-02 |
48,270.00 |
48,280.00 |
48,100.00 |
48,230.00 |
0.0M |
| 2025-04-01 |
48,100.00 |
48,270.00 |
47,870.00 |
48,100.00 |
0.0M |
| 2025-03-31 |
48,440.00 |
48,450.00 |
47,550.00 |
47,860.00 |
0.0M |
| 2025-03-28 |
48,400.00 |
48,470.00 |
48,400.00 |
48,420.00 |
0.0M |
| 2025-03-27 |
48,440.00 |
48,450.00 |
48,290.00 |
48,420.00 |
0.0M |
| 2025-03-26 |
48,440.00 |
48,470.00 |
48,330.00 |
48,340.00 |
0.0M |
| 2025-03-25 |
48,330.00 |
48,460.00 |
48,330.00 |
48,450.00 |
0.0M |
| 2025-03-24 |
48,410.00 |
48,490.00 |
48,270.00 |
48,280.00 |
0.0M |
| 2025-03-21 |
48,230.00 |
48,410.00 |
48,200.00 |
48,410.00 |
0.0M |
| 2025-03-19 |
48,260.00 |
48,690.00 |
48,260.00 |
48,650.00 |
0.0M |
| 2025-03-18 |
48,280.00 |
48,360.00 |
48,230.00 |
48,360.00 |
0.0M |
| 2025-03-17 |
47,990.00 |
48,360.00 |
47,990.00 |
48,100.00 |
0.0M |
| 2025-03-14 |
47,970.00 |
47,990.00 |
47,880.00 |
47,990.00 |
0.0M |
| 2025-03-13 |
48,000.00 |
48,070.00 |
47,900.00 |
47,900.00 |
0.0M |
| 2025-03-12 |
47,560.00 |
47,920.00 |
47,500.00 |
47,750.00 |
0.0M |
| 2025-03-11 |
47,900.00 |
47,900.00 |
47,410.00 |
47,560.00 |
0.0M |
| 2025-03-10 |
48,200.00 |
48,200.00 |
47,980.00 |
48,000.00 |
0.0M |
| 2025-03-07 |
48,500.00 |
48,510.00 |
48,070.00 |
48,250.00 |
0.0M |
| 2025-03-06 |
48,600.00 |
48,640.00 |
48,510.00 |
48,610.00 |
0.0M |
| 2025-03-05 |
48,500.00 |
48,600.00 |
48,430.00 |
48,520.00 |
0.0M |
| 2025-03-04 |
48,900.00 |
48,900.00 |
48,280.00 |
48,540.00 |
0.0M |
| 2025-03-03 |
48,920.00 |
49,060.00 |
48,760.00 |
48,990.00 |
0.0M |
| 2025-02-28 |
48,600.00 |
48,830.00 |
48,500.00 |
48,720.00 |
0.0M |
| 2025-02-27 |
48,660.00 |
48,760.00 |
48,600.00 |
48,600.00 |
0.0M |
| 2025-02-26 |
48,660.00 |
48,670.00 |
48,520.00 |
48,620.00 |
0.0M |
| 2025-02-25 |
48,890.00 |
48,890.00 |
48,530.00 |
48,660.00 |
0.0M |
| 2025-02-21 |
48,820.00 |
48,990.00 |
48,600.00 |
48,940.00 |
0.0M |
| 2025-02-20 |
48,990.00 |
49,120.00 |
48,800.00 |
49,000.00 |
0.0M |
| 2025-02-19 |
49,030.00 |
49,390.00 |
49,030.00 |
49,200.00 |
0.0M |
| 2025-02-18 |
49,150.00 |
49,200.00 |
49,010.00 |
49,200.00 |
0.0M |
| 2025-02-17 |
49,430.00 |
49,550.00 |
49,200.00 |
49,200.00 |
0.0M |
| 2025-02-14 |
49,430.00 |
49,540.00 |
49,260.00 |
49,390.00 |
0.0M |
| 2025-02-13 |
48,990.00 |
49,510.00 |
48,990.00 |
49,500.00 |
0.0M |
| 2025-02-12 |
48,810.00 |
49,000.00 |
48,800.00 |
48,980.00 |
0.0M |
| 2025-02-10 |
48,950.00 |
49,000.00 |
48,810.00 |
48,810.00 |
0.0M |
| 2025-02-07 |
49,060.00 |
49,110.00 |
48,900.00 |
49,000.00 |
0.0M |
| 2025-02-06 |
49,110.00 |
49,170.00 |
49,040.00 |
49,150.00 |
0.0M |
| 2025-02-05 |
49,300.00 |
49,380.00 |
49,230.00 |
49,300.00 |
0.0M |
| 2025-02-04 |
49,300.00 |
49,450.00 |
49,250.00 |
49,390.00 |
0.0M |
| 2025-02-03 |
49,490.00 |
49,490.00 |
49,040.00 |
49,180.00 |
0.0M |
| 2025-01-31 |
49,520.00 |
49,530.00 |
49,330.00 |
49,500.00 |
0.0M |
| 2025-01-30 |
49,650.00 |
49,660.00 |
49,500.00 |
49,520.00 |
0.0M |
| 2025-01-29 |
49,520.00 |
49,650.00 |
49,500.00 |
49,520.00 |
0.0M |
| 2025-01-28 |
49,500.00 |
49,690.00 |
49,500.00 |
49,680.00 |
0.0M |
| 2025-01-27 |
49,600.00 |
49,780.00 |
49,520.00 |
49,550.00 |
0.0M |
| 2025-01-24 |
49,500.00 |
49,790.00 |
49,500.00 |
49,510.00 |
0.0M |
| 2025-01-23 |
49,130.00 |
49,700.00 |
49,050.00 |
49,550.00 |
0.0M |
| 2025-01-22 |
48,930.00 |
49,080.00 |
48,910.00 |
49,060.00 |
0.0M |
| 2025-01-21 |
48,940.00 |
48,940.00 |
48,800.00 |
48,910.00 |
0.0M |
| 2025-01-20 |
48,980.00 |
48,980.00 |
48,850.00 |
48,940.00 |
0.0M |
| 2025-01-17 |
49,040.00 |
49,040.00 |
48,720.00 |
48,890.00 |
0.0M |
| 2025-01-16 |
49,170.00 |
49,190.00 |
49,040.00 |
49,040.00 |
0.0M |
| 2025-01-15 |
49,370.00 |
49,380.00 |
49,120.00 |
49,300.00 |
0.0M |
| 2025-01-14 |
49,500.00 |
49,540.00 |
49,020.00 |
49,290.00 |
0.0M |
| 2025-01-10 |
49,660.00 |
49,660.00 |
49,550.00 |
49,640.00 |
0.0M |
| 2025-01-09 |
49,770.00 |
49,850.00 |
49,510.00 |
49,560.00 |
0.0M |
| 2025-01-08 |
49,920.00 |
50,070.00 |
49,850.00 |
50,070.00 |
0.0M |
| 2025-01-07 |
49,750.00 |
49,980.00 |
49,750.00 |
49,910.00 |
0.0M |
| 2025-01-06 |
49,900.00 |
49,940.00 |
49,600.00 |
49,740.00 |
0.0M |