8.04
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:15 | 8.83 | 8.83 | 8.83 | 8.83 | 3.7K |
| 09:20 | 8.94 | 8.94 | 8.90 | 8.90 | 0.1K |
| 09:25 | 8.84 | 8.97 | 8.84 | 8.97 | 3.7K |
| 09:30 | 8.97 | 8.97 | 8.97 | 8.97 | 0.1K |
| 09:35 | 8.95 | 8.95 | 8.83 | 8.95 | 1.5K |
| 09:40 | 8.84 | 8.95 | 8.84 | 8.95 | 2.8K |
| 09:45 | 8.84 | 8.94 | 8.84 | 8.94 | 0.1K |
| 09:50 | 8.92 | 8.92 | 8.92 | 8.92 | 0.1K |
| 09:55 | 8.85 | 8.92 | 8.85 | 8.92 | 0.0K |
| 10:00 | 8.92 | 8.95 | 8.92 | 8.95 | 20.1K |
| 10:05 | 8.94 | 8.94 | 8.94 | 8.94 | 0.5K |
| 10:10 | 8.87 | 8.87 | 8.87 | 8.87 | 0.4K |
| 10:15 | 8.87 | 8.87 | 8.87 | 8.87 | 2.0K |
| 10:20 | 8.93 | 8.93 | 8.93 | 8.93 | 0.1K |
| 10:25 | 8.93 | 8.95 | 8.89 | 8.89 | 5.7K |
| 10:30 | 8.86 | 8.86 | 8.86 | 8.86 | 2.0K |
| 10:35 | 8.94 | 8.94 | 8.86 | 8.86 | 0.2K |
| 10:45 | 8.94 | 8.94 | 8.93 | 8.93 | 0.3K |
| 10:50 | 8.93 | 8.93 | 8.93 | 8.93 | 0.0K |
| 11:00 | 8.87 | 8.87 | 8.87 | 8.87 | 0.5K |
| 11:10 | 8.87 | 8.87 | 8.87 | 8.87 | 0.0K |
| 11:20 | 8.87 | 8.87 | 8.87 | 8.87 | 1.0K |
| 11:35 | 8.87 | 8.91 | 8.87 | 8.91 | 0.0K |
| 11:40 | 8.87 | 8.87 | 8.87 | 8.87 | 0.1K |
| 11:45 | 8.86 | 8.91 | 8.86 | 8.91 | 0.4K |
| 11:50 | 8.91 | 8.92 | 8.91 | 8.92 | 0.7K |
| 11:55 | 8.92 | 8.92 | 8.87 | 8.87 | 0.1K |
| 12:00 | 8.87 | 8.87 | 8.87 | 8.87 | 0.3K |
| 12:05 | 8.92 | 8.92 | 8.87 | 8.87 | 0.1K |
| 12:10 | 8.92 | 8.92 | 8.92 | 8.92 | 0.5K |
| 12:15 | 8.85 | 8.85 | 8.85 | 8.85 | 12.5K |
| 12:20 | 8.92 | 8.92 | 8.92 | 8.92 | 0.6K |
| 12:25 | 8.91 | 8.91 | 8.86 | 8.86 | 0.8K |
| 12:30 | 8.90 | 8.90 | 8.90 | 8.90 | 2.2K |
| 12:40 | 8.90 | 8.90 | 8.83 | 8.83 | 5.1K |
| 12:45 | 8.89 | 8.89 | 8.83 | 8.83 | 3.2K |
| 12:50 | 8.83 | 8.89 | 8.83 | 8.89 | 0.1K |
| 13:00 | 8.89 | 8.89 | 8.89 | 8.89 | 0.3K |
| 13:05 | 8.88 | 8.88 | 8.87 | 8.87 | 0.0K |
| 13:10 | 8.82 | 8.82 | 8.82 | 8.82 | 10.0K |
| 13:20 | 8.87 | 8.87 | 8.82 | 8.82 | 1.1K |
| 13:30 | 8.87 | 8.87 | 8.82 | 8.82 | 7.2K |
| 13:35 | 8.82 | 8.82 | 8.71 | 8.72 | 31.1K |
| 13:45 | 8.80 | 8.80 | 8.73 | 8.73 | 0.8K |
| 13:50 | 8.80 | 8.80 | 8.80 | 8.80 | 0.0K |
| 13:55 | 8.80 | 8.80 | 8.80 | 8.80 | 0.5K |
| 14:00 | 8.80 | 8.80 | 8.73 | 8.73 | 1.0K |
| 14:10 | 8.79 | 8.79 | 8.74 | 8.74 | 0.4K |
| 14:20 | 8.79 | 8.79 | 8.79 | 8.79 | 3.3K |
| 14:25 | 8.79 | 8.82 | 8.73 | 8.82 | 2.4K |
| 14:30 | 8.82 | 8.82 | 8.73 | 8.74 | 0.4K |
| 14:35 | 8.81 | 8.81 | 8.81 | 8.81 | 0.3K |
| 14:40 | 8.81 | 8.81 | 8.81 | 8.81 | 0.2K |
| 14:45 | 8.81 | 8.81 | 8.73 | 8.74 | 2.2K |
| 14:50 | 8.74 | 8.81 | 8.71 | 8.72 | 36.2K |
| 14:55 | 8.78 | 8.78 | 8.78 | 8.78 | 2.9K |
| 15:00 | 8.00 | 8.00 | 7.90 | 8.00 | 490.7K |
| 15:05 | 8.00 | 8.10 | 7.99 | 8.09 | 117.3K |
| 15:10 | 8.09 | 8.13 | 7.95 | 7.95 | 104.5K |
| 15:15 | 7.95 | 8.00 | 7.95 | 8.00 | 62.0K |
| 15:20 | 8.00 | 8.13 | 7.98 | 8.06 | 54.4K |
| 15:25 | 8.00 | 8.10 | 7.95 | 8.04 | 110.3K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 8.82 | 8.97 | 7.90 | 8.04 | 1.1M |
| 2025-09-25 | 8.76 | 9.09 | 8.76 | 8.90 | 0.2M |
| 2025-09-24 | 9.00 | 9.09 | 8.90 | 8.93 | 0.1M |
| 2025-09-23 | 8.92 | 9.10 | 8.92 | 9.03 | 0.1M |
| 2025-09-22 | 9.12 | 9.15 | 8.92 | 9.06 | 0.2M |
| 2025-09-19 | 9.23 | 9.40 | 9.11 | 9.14 | 0.1M |
| 2025-09-18 | 9.01 | 9.50 | 9.01 | 9.23 | 0.5M |
| 2025-09-17 | 8.95 | 9.08 | 8.61 | 9.02 | 0.2M |
| 2025-09-16 | 8.90 | 9.14 | 8.90 | 8.95 | 0.3M |
| 2025-09-15 | 9.00 | 9.18 | 8.95 | 9.00 | 0.1M |
| 2025-09-12 | 9.10 | 9.17 | 9.00 | 9.07 | 0.1M |
| 2025-09-11 | 9.45 | 9.45 | 9.00 | 9.09 | 0.2M |
| 2025-09-10 | 8.79 | 9.35 | 8.68 | 9.29 | 0.6M |
| 2025-09-09 | 8.85 | 8.94 | 8.55 | 8.62 | 0.5M |
| 2025-09-08 | 9.05 | 9.05 | 8.77 | 8.81 | 0.4M |
| 2025-09-05 | 9.00 | 9.12 | 8.90 | 8.92 | 0.3M |
| 2025-09-04 | 9.19 | 9.19 | 8.99 | 9.03 | 0.2M |
| 2025-09-03 | 9.25 | 9.28 | 8.91 | 9.01 | 0.6M |
| 2025-09-02 | 9.00 | 9.25 | 8.97 | 9.03 | 0.4M |
| 2025-09-01 | 9.15 | 9.49 | 8.85 | 8.99 | 1.0M |
| 2025-08-29 | 9.28 | 9.60 | 9.00 | 9.14 | 0.2M |
| 2025-08-28 | 9.30 | 9.56 | 9.00 | 9.20 | 0.3M |
| 2025-08-26 | 9.51 | 9.60 | 9.33 | 9.46 | 0.1M |
| 2025-08-25 | 9.79 | 10.20 | 9.50 | 9.59 | 0.3M |
| 2025-08-22 | 9.52 | 9.75 | 9.50 | 9.64 | 0.3M |
| 2025-08-21 | 9.53 | 9.90 | 9.50 | 9.52 | 0.4M |
| 2025-08-20 | 9.52 | 9.69 | 9.40 | 9.52 | 0.4M |
| 2025-08-19 | 9.45 | 9.95 | 9.45 | 9.51 | 0.4M |
| 2025-08-18 | 9.90 | 9.91 | 9.30 | 9.47 | 1.5M |
| 2025-08-14 | 10.40 | 10.50 | 9.57 | 10.18 | 0.2M |
| 2025-08-13 | 10.40 | 10.69 | 10.26 | 10.42 | 0.2M |
| 2025-08-12 | 10.50 | 10.77 | 10.31 | 10.44 | 0.2M |
| 2025-08-11 | 10.82 | 11.25 | 9.50 | 10.49 | 0.7M |
| 2025-08-08 | 10.71 | 11.30 | 10.71 | 10.94 | 0.3M |
| 2025-08-07 | 10.50 | 10.97 | 10.50 | 10.75 | 0.3M |
| 2025-08-06 | 11.00 | 11.15 | 10.91 | 10.94 | 0.2M |
| 2025-08-05 | 11.04 | 11.24 | 11.00 | 11.06 | 0.1M |
| 2025-08-04 | 10.76 | 11.56 | 10.76 | 11.04 | 0.3M |
| 2025-08-01 | 11.35 | 11.69 | 10.91 | 10.98 | 0.6M |
| 2025-07-31 | 10.96 | 11.49 | 10.50 | 10.98 | 0.7M |
| 2025-07-30 | 11.88 | 12.23 | 10.82 | 11.02 | 1.4M |
| 2025-07-29 | 9.88 | 11.77 | 9.50 | 11.53 | 2.6M |
| 2025-07-28 | 10.05 | 10.30 | 9.75 | 9.81 | 0.5M |
| 2025-07-25 | 10.01 | 10.45 | 9.90 | 10.15 | 0.2M |
| 2025-07-24 | 10.40 | 10.40 | 10.05 | 10.15 | 0.3M |
| 2025-07-23 | 10.10 | 10.19 | 9.85 | 9.92 | 0.2M |
| 2025-07-22 | 10.48 | 10.48 | 9.91 | 9.99 | 0.5M |
| 2025-07-21 | 10.22 | 10.50 | 10.09 | 10.39 | 0.2M |
| 2025-07-18 | 10.20 | 10.47 | 10.20 | 10.39 | 0.1M |
| 2025-07-17 | 10.46 | 10.54 | 10.30 | 10.35 | 0.1M |
| 2025-07-16 | 10.36 | 10.55 | 10.36 | 10.46 | 0.2M |
| 2025-07-15 | 10.49 | 10.64 | 10.31 | 10.44 | 0.2M |
| 2025-07-14 | 10.80 | 10.90 | 10.20 | 10.44 | 0.4M |
| 2025-07-11 | 11.06 | 11.20 | 10.50 | 10.83 | 0.5M |
| 2025-07-10 | 10.90 | 11.45 | 10.87 | 11.13 | 0.4M |
| 2025-07-09 | 11.00 | 11.10 | 10.84 | 10.88 | 0.3M |
| 2025-07-08 | 11.25 | 11.39 | 10.91 | 10.96 | 0.3M |
| 2025-07-07 | 10.81 | 11.27 | 10.81 | 11.20 | 0.2M |
| 2025-07-04 | 11.15 | 11.20 | 10.85 | 10.90 | 0.3M |
| 2025-07-03 | 11.24 | 11.39 | 11.12 | 11.18 | 0.2M |
| 2025-07-02 | 11.50 | 11.56 | 11.10 | 11.22 | 0.2M |
| 2025-07-01 | 11.50 | 11.69 | 11.32 | 11.47 | 0.4M |
| 2025-06-30 | 11.40 | 11.89 | 11.35 | 11.46 | 0.5M |
| 2025-06-27 | 12.09 | 12.09 | 11.21 | 11.49 | 0.9M |
| 2025-06-26 | 11.49 | 12.30 | 11.49 | 11.88 | 1.2M |
| 2025-06-25 | 10.80 | 11.75 | 10.80 | 11.46 | 0.9M |
| 2025-06-24 | 10.86 | 11.24 | 10.86 | 11.09 | 0.6M |
| 2025-06-23 | 10.02 | 11.20 | 10.00 | 11.07 | 2.1M |
| 2025-06-20 | 10.02 | 10.95 | 10.02 | 10.23 | 0.4M |
| 2025-06-19 | 10.10 | 10.99 | 10.00 | 10.02 | 0.7M |
| 2025-06-18 | 10.73 | 11.08 | 10.10 | 10.24 | 0.5M |
| 2025-06-17 | 9.43 | 11.10 | 9.31 | 10.73 | 3.2M |
| 2025-06-16 | 8.87 | 9.49 | 8.45 | 9.45 | 1.6M |
| 2025-06-13 | 8.80 | 8.90 | 8.50 | 8.81 | 0.3M |
| 2025-06-12 | 9.07 | 9.08 | 8.77 | 8.84 | 1.2M |
| 2025-06-11 | 9.04 | 9.12 | 8.86 | 8.96 | 1.2M |
| 2025-06-10 | 8.99 | 9.14 | 8.80 | 8.94 | 0.7M |
| 2025-06-09 | 9.00 | 9.15 | 8.90 | 8.93 | 0.7M |
| 2025-06-06 | 9.02 | 9.26 | 8.98 | 9.01 | 0.4M |
| 2025-06-05 | 9.00 | 9.25 | 8.92 | 9.07 | 0.8M |
| 2025-06-04 | 9.26 | 9.26 | 8.90 | 8.97 | 0.6M |
| 2025-06-03 | 9.29 | 9.40 | 8.96 | 9.08 | 0.5M |
| 2025-06-02 | 9.49 | 9.49 | 9.05 | 9.08 | 0.9M |
| 2025-05-30 | 9.78 | 9.78 | 8.76 | 9.44 | 0.4M |
| 2025-05-29 | 9.55 | 9.70 | 9.40 | 9.54 | 0.4M |
| 2025-05-28 | 9.60 | 9.70 | 9.50 | 9.54 | 0.2M |
| 2025-05-27 | 9.79 | 9.80 | 9.25 | 9.57 | 0.5M |
| 2025-05-26 | 9.71 | 10.10 | 9.65 | 9.72 | 0.6M |
| 2025-05-23 | 9.74 | 9.98 | 9.45 | 9.75 | 0.4M |
| 2025-05-22 | 10.00 | 10.05 | 9.70 | 9.74 | 0.7M |
| 2025-05-21 | 10.14 | 10.15 | 9.87 | 9.96 | 0.3M |
| 2025-05-20 | 10.09 | 10.35 | 9.81 | 9.99 | 0.5M |
| 2025-05-19 | 9.85 | 10.37 | 9.85 | 9.99 | 0.6M |
| 2025-05-16 | 10.44 | 10.44 | 9.98 | 10.00 | 1.0M |
| 2025-05-15 | 10.50 | 10.57 | 10.22 | 10.27 | 0.3M |
| 2025-05-14 | 10.10 | 10.39 | 10.00 | 10.34 | 0.5M |
| 2025-05-13 | 10.10 | 10.40 | 9.70 | 9.98 | 1.7M |
| 2025-05-12 | 9.50 | 10.12 | 9.44 | 9.99 | 1.1M |
| 2025-05-09 | 9.50 | 9.60 | 8.92 | 9.20 | 1.2M |
| 2025-05-08 | 10.19 | 10.29 | 9.63 | 9.74 | 0.6M |
| 2025-05-07 | 10.00 | 10.48 | 9.58 | 10.06 | 0.8M |
| 2025-05-06 | 10.60 | 10.90 | 9.86 | 9.99 | 1.1M |
| 2025-05-05 | 10.90 | 11.10 | 10.70 | 10.73 | 0.4M |
| 2025-05-02 | 10.98 | 11.33 | 10.75 | 10.92 | 0.6M |
| 2025-04-30 | 11.02 | 11.28 | 10.85 | 10.88 | 0.7M |
| 2025-04-29 | 11.30 | 11.60 | 11.10 | 11.20 | 0.6M |
| 2025-04-28 | 11.36 | 11.65 | 11.23 | 11.44 | 0.5M |
| 2025-04-25 | 12.05 | 12.15 | 10.96 | 11.36 | 1.0M |
| 2025-04-24 | 12.10 | 12.15 | 11.75 | 11.87 | 0.4M |
| 2025-04-23 | 12.18 | 12.50 | 11.86 | 12.09 | 0.8M |
| 2025-04-22 | 12.12 | 12.50 | 12.02 | 12.17 | 0.7M |
| 2025-04-21 | 12.10 | 12.50 | 11.90 | 12.08 | 1.2M |
| 2025-04-17 | 11.42 | 12.45 | 11.42 | 12.01 | 1.2M |
| 2025-04-16 | 13.25 | 13.93 | 11.76 | 12.00 | 2.4M |
| 2025-04-15 | 11.57 | 12.74 | 11.06 | 12.74 | 1.3M |
| 2025-04-11 | 12.28 | 12.80 | 11.47 | 11.59 | 1.7M |
| 2025-04-09 | 13.45 | 13.80 | 12.31 | 12.74 | 0.6M |
| 2025-04-08 | 12.98 | 14.18 | 12.98 | 13.40 | 1.0M |
| 2025-04-07 | 10.71 | 13.09 | 10.71 | 12.94 | 1.5M |
| 2025-04-04 | 12.27 | 12.57 | 11.70 | 11.90 | 0.6M |
| 2025-04-03 | 12.00 | 12.49 | 11.98 | 12.16 | 0.4M |
| 2025-04-02 | 12.10 | 12.26 | 11.80 | 11.98 | 0.3M |
| 2025-04-01 | 11.65 | 12.20 | 11.65 | 12.03 | 0.4M |
| 2025-03-28 | 12.01 | 12.87 | 11.65 | 11.75 | 1.2M |
| 2025-03-27 | 12.99 | 12.99 | 12.24 | 12.26 | 0.8M |
| 2025-03-26 | 12.62 | 13.20 | 12.33 | 12.88 | 0.8M |
| 2025-03-25 | 13.73 | 13.73 | 12.60 | 12.97 | 1.2M |
| 2025-03-24 | 13.09 | 13.11 | 12.70 | 13.11 | 0.4M |
| 2025-03-21 | 11.74 | 12.49 | 11.71 | 12.49 | 0.8M |
| 2025-03-20 | 11.84 | 11.90 | 11.74 | 11.90 | 0.8M |
| 2025-03-19 | 11.23 | 11.34 | 10.80 | 11.34 | 0.6M |
| 2025-03-18 | 10.49 | 10.80 | 10.14 | 10.80 | 0.4M |
| 2025-03-17 | 10.98 | 10.98 | 10.10 | 10.29 | 2.7M |
| 2025-03-13 | 10.17 | 10.46 | 10.15 | 10.46 | 0.4M |
| 2025-03-12 | 10.34 | 10.43 | 9.89 | 9.97 | 0.8M |
| 2025-03-11 | 10.47 | 10.88 | 10.40 | 10.40 | 0.8M |
| 2025-03-10 | 11.65 | 11.65 | 10.94 | 10.94 | 0.8M |
| 2025-03-07 | 10.95 | 11.51 | 10.80 | 11.51 | 0.4M |
| 2025-03-06 | 11.00 | 11.34 | 10.74 | 10.97 | 0.9M |
| 2025-03-05 | 10.90 | 11.30 | 10.71 | 10.94 | 0.8M |
| 2025-03-04 | 11.00 | 11.55 | 10.47 | 10.85 | 1.1M |
| 2025-03-03 | 10.84 | 11.49 | 10.84 | 11.02 | 2.2M |
| 2025-02-28 | 11.41 | 11.50 | 11.41 | 11.41 | 0.5M |
| 2025-02-27 | 12.22 | 12.60 | 12.01 | 12.01 | 0.5M |
| 2025-02-25 | 12.50 | 13.49 | 12.31 | 12.64 | 0.9M |
| 2025-02-24 | 13.36 | 13.36 | 12.95 | 12.95 | 0.8M |
| 2025-02-21 | 13.90 | 14.10 | 13.17 | 13.63 | 0.8M |
| 2025-02-20 | 13.97 | 14.10 | 13.56 | 13.86 | 0.2M |
| 2025-02-19 | 13.04 | 14.10 | 13.04 | 14.05 | 1.3M |
| 2025-02-18 | 14.42 | 14.42 | 13.72 | 13.72 | 0.3M |
| 2025-02-17 | 15.01 | 15.01 | 14.44 | 14.44 | 0.5M |
| 2025-02-14 | 16.28 | 16.40 | 15.19 | 15.19 | 0.8M |
| 2025-02-13 | 16.00 | 16.75 | 15.95 | 15.98 | 0.4M |
| 2025-02-12 | 15.80 | 16.18 | 15.46 | 16.01 | 0.9M |
| 2025-02-11 | 16.90 | 16.95 | 16.16 | 16.27 | 0.6M |
| 2025-02-10 | 16.07 | 17.40 | 15.96 | 17.01 | 1.3M |
| 2025-02-07 | 16.79 | 17.19 | 16.79 | 16.79 | 0.5M |
| 2025-02-06 | 18.75 | 18.88 | 17.67 | 17.67 | 1.1M |
| 2025-02-05 | 18.57 | 19.00 | 18.35 | 18.60 | 1.9M |
| 2025-02-04 | 17.50 | 18.12 | 17.50 | 18.12 | 1.7M |
| 2025-02-03 | 17.00 | 17.60 | 16.67 | 17.26 | 1.8M |
| 2025-02-01 | 16.98 | 17.48 | 15.96 | 17.12 | 7.0M |
| 2025-01-31 | 16.64 | 16.80 | 15.98 | 16.65 | 0.5M |
| 2025-01-30 | 15.32 | 16.88 | 15.32 | 16.74 | 1.2M |
| 2025-01-29 | 15.85 | 16.20 | 14.90 | 16.12 | 1.0M |
| 2025-01-28 | 15.31 | 16.00 | 15.06 | 15.43 | 0.5M |
| 2025-01-27 | 16.49 | 16.49 | 15.45 | 15.85 | 0.6M |
| 2025-01-24 | 16.50 | 16.64 | 15.78 | 16.26 | 0.7M |
| 2025-01-23 | 16.21 | 16.65 | 16.06 | 16.18 | 0.3M |
| 2025-01-22 | 16.59 | 16.69 | 16.01 | 16.35 | 0.3M |
| 2025-01-21 | 17.00 | 17.09 | 16.00 | 16.54 | 0.7M |
| 2025-01-20 | 16.10 | 17.19 | 16.10 | 16.55 | 3.0M |
| 2025-01-17 | 16.50 | 16.51 | 15.81 | 16.38 | 0.8M |
| 2025-01-16 | 17.23 | 17.87 | 16.37 | 16.57 | 0.9M |
| 2025-01-15 | 17.03 | 17.49 | 16.90 | 17.23 | 0.8M |
| 2025-01-14 | 16.20 | 17.25 | 16.20 | 17.04 | 0.9M |
| 2025-01-13 | 17.48 | 17.48 | 17.05 | 17.05 | 0.8M |
| 2025-01-10 | 18.25 | 18.30 | 17.44 | 17.94 | 2.0M |
| 2025-01-09 | 18.35 | 18.38 | 17.10 | 18.35 | 5.9M |
| 2025-01-08 | 17.49 | 17.51 | 17.35 | 17.51 | 3.7M |
| 2025-01-07 | 16.30 | 16.68 | 16.11 | 16.68 | 0.8M |
| 2025-01-06 | 17.05 | 17.05 | 15.75 | 15.89 | 0.5M |
| 2025-01-03 | 16.65 | 16.75 | 16.30 | 16.45 | 0.8M |
| 2025-01-02 | 16.46 | 16.80 | 15.65 | 16.60 | 1.1M |
| 2025-01-01 | 17.20 | 17.20 | 16.30 | 16.47 | 0.9M |