5.66
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5.60 | 5.60 | 5.58 | 5.58 | 907.9K |
| 09:35 | 5.58 | 5.59 | 5.56 | 5.57 | 879.9K |
| 09:40 | 5.57 | 5.57 | 5.56 | 5.56 | 1,134.0K |
| 09:45 | 5.57 | 5.57 | 5.55 | 5.55 | 579.6K |
| 09:50 | 5.55 | 5.56 | 5.53 | 5.54 | 1,603.4K |
| 09:55 | 5.54 | 5.54 | 5.53 | 5.53 | 1,406.9K |
| 10:00 | 5.54 | 5.54 | 5.52 | 5.54 | 1,018.8K |
| 10:05 | 5.53 | 5.54 | 5.53 | 5.53 | 615.7K |
| 10:10 | 5.54 | 5.54 | 5.53 | 5.54 | 371.8K |
| 10:15 | 5.53 | 5.54 | 5.53 | 5.53 | 617.4K |
| 10:20 | 5.53 | 5.54 | 5.53 | 5.53 | 426.2K |
| 10:25 | 5.54 | 5.55 | 5.53 | 5.55 | 235.7K |
| 10:30 | 5.54 | 5.55 | 5.53 | 5.54 | 448.5K |
| 10:35 | 5.53 | 5.54 | 5.53 | 5.53 | 265.9K |
| 10:40 | 5.53 | 5.54 | 5.53 | 5.54 | 236.8K |
| 10:45 | 5.53 | 5.54 | 5.52 | 5.53 | 879.9K |
| 10:50 | 5.53 | 5.54 | 5.53 | 5.54 | 124.9K |
| 10:55 | 5.53 | 5.54 | 5.52 | 5.52 | 477.0K |
| 11:00 | 5.53 | 5.53 | 5.52 | 5.52 | 170.7K |
| 11:05 | 5.52 | 5.54 | 5.52 | 5.53 | 781.9K |
| 11:10 | 5.53 | 5.54 | 5.53 | 5.53 | 155.6K |
| 11:15 | 5.53 | 5.53 | 5.52 | 5.53 | 347.9K |
| 11:20 | 5.53 | 5.56 | 5.52 | 5.55 | 1,048.7K |
| 11:25 | 5.55 | 5.56 | 5.55 | 5.55 | 203.4K |
| 13:00 | 5.55 | 5.56 | 5.55 | 5.56 | 415.5K |
| 13:05 | 5.56 | 5.58 | 5.55 | 5.57 | 832.6K |
| 13:10 | 5.57 | 5.60 | 5.56 | 5.60 | 1,111.2K |
| 13:15 | 5.60 | 5.60 | 5.59 | 5.60 | 689.8K |
| 13:20 | 5.59 | 5.60 | 5.59 | 5.59 | 226.0K |
| 13:25 | 5.60 | 5.60 | 5.59 | 5.60 | 486.7K |
| 13:30 | 5.59 | 5.60 | 5.59 | 5.59 | 235.1K |
| 13:35 | 5.59 | 5.60 | 5.58 | 5.58 | 192.7K |
| 13:40 | 5.58 | 5.59 | 5.58 | 5.59 | 184.6K |
| 13:45 | 5.59 | 5.59 | 5.58 | 5.58 | 116.4K |
| 13:50 | 5.58 | 5.59 | 5.58 | 5.58 | 139.4K |
| 13:55 | 5.58 | 5.59 | 5.58 | 5.59 | 130.9K |
| 14:00 | 5.58 | 5.59 | 5.58 | 5.58 | 148.2K |
| 14:05 | 5.58 | 5.59 | 5.58 | 5.58 | 529.4K |
| 14:10 | 5.58 | 5.59 | 5.58 | 5.58 | 126.8K |
| 14:15 | 5.58 | 5.59 | 5.58 | 5.58 | 144.4K |
| 14:20 | 5.58 | 5.59 | 5.58 | 5.58 | 71.5K |
| 14:25 | 5.58 | 5.61 | 5.58 | 5.61 | 748.9K |
| 14:30 | 5.61 | 5.64 | 5.60 | 5.63 | 1,094.3K |
| 14:35 | 5.63 | 5.63 | 5.61 | 5.61 | 462.7K |
| 14:40 | 5.62 | 5.63 | 5.61 | 5.62 | 299.3K |
| 14:45 | 5.63 | 5.63 | 5.62 | 5.63 | 361.2K |
| 14:50 | 5.62 | 5.63 | 5.62 | 5.63 | 427.1K |
| 14:55 | 5.63 | 5.63 | 5.62 | 5.63 | 383.8K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 5.58 | 5.69 | 5.56 | 5.66 | 37.2M |
| 2025-09-25 | 5.59 | 5.63 | 5.54 | 5.58 | 20.3M |
| 2025-09-24 | 5.52 | 5.62 | 5.51 | 5.61 | 25.2M |
| 2025-09-23 | 5.60 | 5.62 | 5.50 | 5.54 | 35.4M |
| 2025-09-22 | 5.60 | 5.64 | 5.52 | 5.63 | 24.7M |
| 2025-09-19 | 5.68 | 5.69 | 5.56 | 5.60 | 31.4M |
| 2025-09-18 | 5.73 | 5.82 | 5.66 | 5.69 | 42.2M |
| 2025-09-17 | 5.69 | 5.78 | 5.66 | 5.75 | 38.2M |
| 2025-09-16 | 5.76 | 5.77 | 5.65 | 5.69 | 36.5M |
| 2025-09-15 | 5.80 | 5.84 | 5.76 | 5.77 | 28.0M |
| 2025-09-12 | 5.80 | 5.91 | 5.74 | 5.79 | 45.7M |
| 2025-09-11 | 5.75 | 5.81 | 5.74 | 5.80 | 25.9M |
| 2025-09-10 | 5.82 | 5.84 | 5.73 | 5.78 | 26.1M |
| 2025-09-09 | 5.85 | 5.89 | 5.79 | 5.83 | 31.3M |
| 2025-09-08 | 5.88 | 5.95 | 5.83 | 5.84 | 49.7M |
| 2025-09-05 | 5.67 | 5.86 | 5.65 | 5.86 | 58.8M |
| 2025-09-04 | 5.66 | 5.75 | 5.62 | 5.69 | 35.0M |
| 2025-09-03 | 5.77 | 5.83 | 5.66 | 5.70 | 28.8M |
| 2025-09-02 | 5.78 | 5.79 | 5.69 | 5.73 | 29.7M |
| 2025-09-01 | 5.82 | 5.84 | 5.73 | 5.78 | 38.7M |
| 2025-08-29 | 5.76 | 5.82 | 5.72 | 5.79 | 50.7M |
| 2025-08-28 | 5.74 | 5.83 | 5.60 | 5.75 | 76.3M |
| 2025-08-27 | 5.73 | 5.77 | 5.64 | 5.64 | 39.3M |
| 2025-08-26 | 5.67 | 5.74 | 5.65 | 5.72 | 32.6M |
| 2025-08-25 | 5.66 | 5.72 | 5.64 | 5.67 | 35.2M |
| 2025-08-22 | 5.62 | 5.64 | 5.58 | 5.63 | 23.2M |
| 2025-08-21 | 5.61 | 5.64 | 5.59 | 5.61 | 26.9M |
| 2025-08-20 | 5.59 | 5.61 | 5.54 | 5.60 | 26.3M |
| 2025-08-19 | 5.63 | 5.64 | 5.58 | 5.59 | 24.3M |
| 2025-08-18 | 5.63 | 5.65 | 5.60 | 5.63 | 26.7M |
| 2025-08-15 | 5.59 | 5.63 | 5.58 | 5.62 | 22.0M |
| 2025-08-14 | 5.69 | 5.71 | 5.59 | 5.60 | 31.2M |
| 2025-08-13 | 5.65 | 5.71 | 5.64 | 5.67 | 32.1M |
| 2025-08-12 | 5.64 | 5.65 | 5.59 | 5.61 | 15.1M |
| 2025-08-11 | 5.60 | 5.65 | 5.59 | 5.64 | 22.5M |
| 2025-08-08 | 5.58 | 5.63 | 5.54 | 5.60 | 21.6M |
| 2025-08-07 | 5.59 | 5.59 | 5.55 | 5.56 | 12.9M |
| 2025-08-06 | 5.58 | 5.59 | 5.54 | 5.58 | 16.2M |
| 2025-08-05 | 5.57 | 5.59 | 5.55 | 5.58 | 14.5M |
| 2025-08-04 | 5.56 | 5.61 | 5.55 | 5.58 | 18.2M |
| 2025-08-01 | 5.53 | 5.55 | 5.50 | 5.54 | 14.2M |
| 2025-07-31 | 5.65 | 5.65 | 5.50 | 5.51 | 33.0M |
| 2025-07-30 | 5.68 | 5.71 | 5.63 | 5.64 | 23.0M |
| 2025-07-29 | 5.66 | 5.71 | 5.61 | 5.70 | 29.4M |
| 2025-07-28 | 5.70 | 5.70 | 5.65 | 5.66 | 17.2M |
| 2025-07-25 | 5.68 | 5.70 | 5.65 | 5.66 | 19.2M |
| 2025-07-24 | 5.64 | 5.69 | 5.63 | 5.69 | 25.3M |
| 2025-07-23 | 5.69 | 5.72 | 5.61 | 5.62 | 30.0M |
| 2025-07-22 | 5.69 | 5.70 | 5.63 | 5.70 | 34.6M |
| 2025-07-21 | 5.68 | 5.70 | 5.65 | 5.70 | 32.0M |
| 2025-07-18 | 5.65 | 5.69 | 5.62 | 5.67 | 33.3M |
| 2025-07-17 | 5.69 | 5.71 | 5.62 | 5.65 | 37.6M |
| 2025-07-16 | 5.67 | 5.71 | 5.64 | 5.68 | 37.3M |
| 2025-07-15 | 5.70 | 5.73 | 5.59 | 5.63 | 39.3M |
| 2025-07-14 | 5.71 | 5.82 | 5.68 | 5.68 | 52.8M |
| 2025-07-11 | 5.80 | 5.85 | 5.68 | 5.71 | 75.0M |
| 2025-07-10 | 5.96 | 5.99 | 5.76 | 5.78 | 166.2M |
| 2025-07-09 | 5.50 | 5.97 | 5.49 | 5.97 | 202.6M |
| 2025-07-08 | 5.42 | 5.44 | 5.38 | 5.43 | 18.2M |
| 2025-07-07 | 5.49 | 5.54 | 5.46 | 5.53 | 20.6M |
| 2025-07-04 | 5.46 | 5.50 | 5.44 | 5.46 | 12.8M |
| 2025-07-03 | 5.47 | 5.47 | 5.44 | 5.46 | 7.1M |
| 2025-07-02 | 5.43 | 5.48 | 5.43 | 5.47 | 10.5M |
| 2025-07-01 | 5.44 | 5.46 | 5.41 | 5.45 | 12.3M |
| 2025-06-30 | 5.38 | 5.43 | 5.36 | 5.43 | 14.6M |
| 2025-06-27 | 5.36 | 5.39 | 5.35 | 5.37 | 12.5M |
| 2025-06-26 | 5.38 | 5.38 | 5.35 | 5.37 | 10.2M |
| 2025-06-25 | 5.37 | 5.39 | 5.33 | 5.38 | 11.8M |
| 2025-06-24 | 5.30 | 5.36 | 5.30 | 5.35 | 11.4M |
| 2025-06-23 | 5.27 | 5.32 | 5.27 | 5.30 | 9.5M |
| 2025-06-20 | 5.33 | 5.37 | 5.31 | 5.32 | 7.9M |
| 2025-06-19 | 5.37 | 5.39 | 5.30 | 5.34 | 14.5M |
| 2025-06-18 | 5.46 | 5.46 | 5.35 | 5.38 | 12.4M |
| 2025-06-17 | 5.40 | 5.46 | 5.38 | 5.46 | 11.7M |
| 2025-06-16 | 5.39 | 5.45 | 5.37 | 5.41 | 14.5M |
| 2025-06-13 | 5.44 | 5.47 | 5.38 | 5.41 | 23.9M |
| 2025-06-12 | 5.47 | 5.48 | 5.43 | 5.45 | 10.8M |
| 2025-06-11 | 5.46 | 5.49 | 5.45 | 5.46 | 10.5M |
| 2025-06-10 | 5.51 | 5.52 | 5.43 | 5.46 | 16.7M |
| 2025-06-09 | 5.54 | 5.55 | 5.51 | 5.52 | 12.1M |
| 2025-06-06 | 5.53 | 5.56 | 5.50 | 5.54 | 13.3M |
| 2025-06-05 | 5.57 | 5.60 | 5.52 | 5.54 | 17.0M |
| 2025-06-04 | 5.47 | 5.51 | 5.46 | 5.50 | 9.4M |
| 2025-06-03 | 5.47 | 5.48 | 5.43 | 5.46 | 7.3M |
| 2025-05-30 | 5.51 | 5.51 | 5.43 | 5.48 | 12.5M |
| 2025-05-29 | 5.43 | 5.51 | 5.41 | 5.51 | 13.0M |
| 2025-05-28 | 5.42 | 5.45 | 5.41 | 5.42 | 8.7M |
| 2025-05-27 | 5.45 | 5.46 | 5.38 | 5.42 | 11.1M |
| 2025-05-26 | 5.44 | 5.46 | 5.41 | 5.45 | 9.3M |
| 2025-05-23 | 5.52 | 5.52 | 5.44 | 5.44 | 17.4M |
| 2025-05-22 | 5.56 | 5.56 | 5.50 | 5.51 | 14.5M |
| 2025-05-21 | 5.58 | 5.63 | 5.55 | 5.56 | 15.2M |
| 2025-05-20 | 5.54 | 5.60 | 5.52 | 5.60 | 16.8M |
| 2025-05-19 | 5.52 | 5.54 | 5.50 | 5.53 | 11.8M |
| 2025-05-16 | 5.55 | 5.57 | 5.50 | 5.51 | 15.8M |
| 2025-05-15 | 5.61 | 5.68 | 5.55 | 5.55 | 20.4M |
| 2025-05-14 | 5.56 | 5.68 | 5.54 | 5.62 | 36.2M |
| 2025-05-13 | 5.55 | 5.58 | 5.50 | 5.58 | 23.2M |
| 2025-05-12 | 5.54 | 5.57 | 5.49 | 5.52 | 21.3M |
| 2025-05-09 | 5.59 | 5.59 | 5.51 | 5.53 | 18.1M |
| 2025-05-08 | 5.53 | 5.59 | 5.51 | 5.57 | 17.4M |
| 2025-05-07 | 5.61 | 5.65 | 5.51 | 5.54 | 23.0M |
| 2025-05-06 | 5.50 | 5.56 | 5.48 | 5.56 | 26.4M |
| 2025-04-30 | 5.49 | 5.57 | 5.48 | 5.50 | 23.2M |
| 2025-04-29 | 5.69 | 5.69 | 5.49 | 5.54 | 30.7M |
| 2025-04-28 | 5.76 | 5.78 | 5.62 | 5.66 | 27.0M |
| 2025-04-25 | 5.59 | 5.76 | 5.55 | 5.73 | 35.9M |
| 2025-04-24 | 5.53 | 5.67 | 5.53 | 5.59 | 24.4M |
| 2025-04-23 | 5.56 | 5.59 | 5.52 | 5.53 | 15.6M |
| 2025-04-22 | 5.60 | 5.63 | 5.54 | 5.55 | 19.2M |
| 2025-04-21 | 5.55 | 5.64 | 5.54 | 5.61 | 16.4M |
| 2025-04-18 | 5.55 | 5.56 | 5.50 | 5.53 | 13.7M |
| 2025-04-17 | 5.56 | 5.59 | 5.54 | 5.56 | 14.7M |
| 2025-04-16 | 5.65 | 5.69 | 5.54 | 5.58 | 18.6M |
| 2025-04-15 | 5.71 | 5.73 | 5.61 | 5.66 | 20.3M |
| 2025-04-14 | 5.67 | 5.74 | 5.67 | 5.69 | 23.6M |
| 2025-04-11 | 5.60 | 5.68 | 5.56 | 5.63 | 28.5M |
| 2025-04-10 | 5.67 | 5.74 | 5.58 | 5.61 | 40.0M |
| 2025-04-09 | 5.49 | 5.64 | 5.32 | 5.61 | 42.3M |
| 2025-04-08 | 5.41 | 5.60 | 5.41 | 5.57 | 48.0M |
| 2025-04-07 | 5.61 | 5.80 | 5.39 | 5.39 | 53.4M |
| 2025-04-03 | 5.93 | 6.04 | 5.91 | 5.99 | 26.9M |
| 2025-04-02 | 6.02 | 6.09 | 5.94 | 5.96 | 27.5M |
| 2025-04-01 | 5.94 | 6.31 | 5.94 | 6.06 | 48.6M |
| 2025-03-31 | 5.82 | 5.94 | 5.80 | 5.90 | 27.4M |
| 2025-03-28 | 5.96 | 5.99 | 5.84 | 5.84 | 28.1M |
| 2025-03-27 | 6.03 | 6.06 | 5.96 | 5.97 | 26.5M |
| 2025-03-26 | 6.11 | 6.16 | 6.06 | 6.07 | 30.8M |
| 2025-03-25 | 6.10 | 6.17 | 6.05 | 6.12 | 32.5M |
| 2025-03-24 | 6.06 | 6.12 | 5.96 | 6.12 | 35.7M |
| 2025-03-21 | 6.16 | 6.21 | 6.06 | 6.07 | 41.2M |
| 2025-03-20 | 6.22 | 6.26 | 6.15 | 6.21 | 49.2M |
| 2025-03-19 | 6.24 | 6.45 | 6.12 | 6.27 | 70.7M |
| 2025-03-18 | 6.16 | 6.36 | 6.16 | 6.22 | 54.1M |
| 2025-03-17 | 6.19 | 6.25 | 6.11 | 6.14 | 33.5M |
| 2025-03-14 | 6.12 | 6.16 | 6.04 | 6.15 | 42.6M |
| 2025-03-13 | 6.16 | 6.28 | 6.08 | 6.12 | 55.0M |
| 2025-03-12 | 5.95 | 6.37 | 5.91 | 6.22 | 99.2M |
| 2025-03-11 | 5.90 | 5.94 | 5.87 | 5.92 | 21.1M |
| 2025-03-10 | 6.03 | 6.06 | 5.90 | 5.96 | 29.0M |
| 2025-03-07 | 6.03 | 6.17 | 5.98 | 6.01 | 40.1M |
| 2025-03-06 | 5.97 | 6.10 | 5.95 | 6.05 | 47.6M |
| 2025-03-05 | 5.89 | 6.05 | 5.87 | 5.97 | 45.6M |
| 2025-03-04 | 5.80 | 5.89 | 5.78 | 5.87 | 25.3M |
| 2025-03-03 | 5.85 | 5.92 | 5.82 | 5.84 | 29.8M |
| 2025-02-28 | 5.93 | 5.97 | 5.82 | 5.86 | 38.7M |
| 2025-02-27 | 6.12 | 6.14 | 5.90 | 5.93 | 54.2M |
| 2025-02-26 | 6.15 | 6.21 | 6.01 | 6.06 | 61.2M |
| 2025-02-25 | 6.18 | 6.25 | 6.02 | 6.03 | 153.1M |
| 2025-02-24 | 5.95 | 6.30 | 5.79 | 6.30 | 175.5M |
| 2025-02-21 | 5.55 | 5.75 | 5.49 | 5.73 | 63.1M |
| 2025-02-20 | 5.58 | 5.60 | 5.51 | 5.53 | 24.9M |
| 2025-02-19 | 5.52 | 5.63 | 5.50 | 5.61 | 31.1M |
| 2025-02-18 | 5.56 | 5.63 | 5.50 | 5.52 | 35.9M |
| 2025-02-17 | 5.56 | 5.59 | 5.52 | 5.53 | 31.3M |
| 2025-02-14 | 5.58 | 5.62 | 5.54 | 5.56 | 32.5M |
| 2025-02-13 | 5.63 | 5.83 | 5.55 | 5.59 | 62.7M |
| 2025-02-12 | 5.54 | 5.66 | 5.54 | 5.61 | 42.3M |
| 2025-02-11 | 5.70 | 5.73 | 5.49 | 5.57 | 61.0M |
| 2025-02-10 | 5.91 | 6.00 | 5.62 | 5.73 | 87.5M |
| 2025-02-07 | 5.69 | 6.16 | 5.58 | 5.91 | 127.2M |
| 2025-02-06 | 5.50 | 5.79 | 5.41 | 5.74 | 63.5M |
| 2025-02-05 | 5.38 | 5.47 | 5.34 | 5.40 | 16.2M |
| 2025-01-27 | 5.23 | 5.44 | 5.23 | 5.39 | 23.0M |
| 2025-01-24 | 5.16 | 5.23 | 5.16 | 5.23 | 13.8M |
| 2025-01-23 | 5.20 | 5.27 | 5.17 | 5.18 | 10.9M |
| 2025-01-22 | 5.15 | 5.18 | 5.10 | 5.16 | 9.1M |
| 2025-01-21 | 5.20 | 5.21 | 5.13 | 5.15 | 7.8M |
| 2025-01-20 | 5.20 | 5.25 | 5.17 | 5.18 | 10.4M |
| 2025-01-17 | 5.11 | 5.19 | 5.09 | 5.19 | 11.7M |
| 2025-01-16 | 5.13 | 5.20 | 5.10 | 5.13 | 13.9M |
| 2025-01-15 | 5.15 | 5.17 | 5.08 | 5.13 | 17.0M |
| 2025-01-14 | 5.08 | 5.18 | 5.07 | 5.18 | 15.6M |
| 2025-01-13 | 5.08 | 5.10 | 5.04 | 5.07 | 9.8M |
| 2025-01-10 | 5.09 | 5.13 | 5.07 | 5.08 | 10.9M |
| 2025-01-09 | 5.14 | 5.16 | 5.11 | 5.11 | 9.9M |
| 2025-01-08 | 5.24 | 5.25 | 5.11 | 5.17 | 17.6M |
| 2025-01-07 | 5.30 | 5.33 | 5.20 | 5.23 | 12.3M |
| 2025-01-06 | 5.23 | 5.31 | 5.21 | 5.28 | 12.5M |
| 2025-01-03 | 5.30 | 5.36 | 5.22 | 5.24 | 16.6M |
| 2025-01-02 | 5.40 | 5.43 | 5.23 | 5.28 | 17.3M |