21.51
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 22.11 | 22.17 | 21.87 | 22.07 | 2,501.5K |
| 09:35 | 22.11 | 22.14 | 21.92 | 21.97 | 1,090.6K |
| 09:40 | 21.97 | 22.05 | 21.91 | 21.92 | 883.0K |
| 09:45 | 21.92 | 22.04 | 21.86 | 21.90 | 1,262.6K |
| 09:50 | 21.91 | 21.97 | 21.83 | 21.83 | 883.8K |
| 09:55 | 21.82 | 21.88 | 21.79 | 21.86 | 1,154.0K |
| 10:00 | 21.83 | 21.87 | 21.76 | 21.87 | 768.5K |
| 10:05 | 21.86 | 21.97 | 21.82 | 21.94 | 473.7K |
| 10:10 | 21.94 | 21.96 | 21.87 | 21.91 | 388.3K |
| 10:15 | 21.90 | 21.95 | 21.87 | 21.91 | 235.4K |
| 10:20 | 21.91 | 21.99 | 21.89 | 21.90 | 286.2K |
| 10:25 | 21.89 | 22.03 | 21.85 | 21.98 | 311.3K |
| 10:30 | 21.96 | 21.96 | 21.87 | 21.88 | 214.7K |
| 10:35 | 21.88 | 21.92 | 21.82 | 21.88 | 299.2K |
| 10:40 | 21.88 | 21.90 | 21.79 | 21.81 | 332.0K |
| 10:45 | 21.80 | 21.89 | 21.80 | 21.88 | 241.6K |
| 10:50 | 21.88 | 21.90 | 21.85 | 21.85 | 153.8K |
| 10:55 | 21.85 | 21.88 | 21.85 | 21.86 | 138.7K |
| 11:00 | 21.87 | 21.91 | 21.86 | 21.90 | 197.5K |
| 11:05 | 21.90 | 21.90 | 21.83 | 21.86 | 187.1K |
| 11:10 | 21.86 | 21.88 | 21.80 | 21.86 | 281.8K |
| 11:15 | 21.86 | 21.90 | 21.82 | 21.82 | 132.3K |
| 11:20 | 21.83 | 21.85 | 21.79 | 21.80 | 163.6K |
| 11:25 | 21.80 | 21.82 | 21.78 | 21.81 | 140.7K |
| 13:00 | 21.81 | 21.82 | 21.70 | 21.71 | 542.5K |
| 13:05 | 21.71 | 21.78 | 21.71 | 21.76 | 318.9K |
| 13:10 | 21.76 | 21.81 | 21.75 | 21.77 | 342.5K |
| 13:15 | 21.77 | 21.82 | 21.72 | 21.73 | 303.1K |
| 13:20 | 21.72 | 21.78 | 21.72 | 21.73 | 266.1K |
| 13:25 | 21.73 | 21.76 | 21.72 | 21.73 | 338.9K |
| 13:30 | 21.73 | 21.75 | 21.68 | 21.72 | 442.0K |
| 13:35 | 21.71 | 21.71 | 21.67 | 21.68 | 318.6K |
| 13:40 | 21.68 | 21.70 | 21.64 | 21.65 | 460.9K |
| 13:45 | 21.65 | 21.73 | 21.61 | 21.71 | 455.5K |
| 13:50 | 21.73 | 21.73 | 21.62 | 21.63 | 413.7K |
| 13:55 | 21.63 | 21.63 | 21.55 | 21.60 | 677.0K |
| 14:00 | 21.60 | 21.65 | 21.59 | 21.64 | 399.7K |
| 14:05 | 21.65 | 21.65 | 21.58 | 21.61 | 365.7K |
| 14:10 | 21.60 | 21.67 | 21.57 | 21.57 | 444.1K |
| 14:15 | 21.57 | 21.65 | 21.57 | 21.64 | 508.8K |
| 14:20 | 21.64 | 21.69 | 21.62 | 21.62 | 298.0K |
| 14:25 | 21.62 | 21.67 | 21.57 | 21.62 | 568.4K |
| 14:30 | 21.61 | 21.65 | 21.52 | 21.54 | 523.9K |
| 14:35 | 21.53 | 21.56 | 21.50 | 21.51 | 565.3K |
| 14:40 | 21.50 | 21.58 | 21.50 | 21.57 | 634.2K |
| 14:45 | 21.57 | 21.62 | 21.55 | 21.56 | 809.6K |
| 14:50 | 21.56 | 21.57 | 21.51 | 21.57 | 1,071.6K |
| 14:55 | 21.58 | 21.58 | 21.50 | 21.56 | 924.1K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 22.16 | 22.20 | 21.50 | 21.51 | 25.0M |
| 2025-09-25 | 22.80 | 22.95 | 22.23 | 22.32 | 32.1M |
| 2025-09-24 | 23.30 | 23.89 | 22.60 | 22.84 | 30.8M |
| 2025-09-23 | 23.80 | 24.08 | 22.60 | 23.31 | 38.8M |
| 2025-09-22 | 25.65 | 25.70 | 23.51 | 24.04 | 50.8M |
| 2025-09-19 | 25.36 | 28.10 | 23.88 | 26.40 | 59.6M |
| 2025-09-18 | 27.85 | 29.60 | 26.75 | 26.88 | 52.8M |
| 2025-09-17 | 30.50 | 30.50 | 27.50 | 28.25 | 56.4M |
| 2025-09-16 | 31.88 | 33.60 | 28.80 | 30.50 | 64.2M |
| 2025-09-15 | 29.16 | 33.45 | 29.16 | 32.20 | 72.3M |
| 2025-09-12 | 25.25 | 30.92 | 24.50 | 29.10 | 86.3M |
| 2025-09-11 | 27.86 | 28.00 | 25.00 | 25.90 | 84.8M |
| 2025-09-10 | 25.69 | 30.89 | 24.96 | 29.30 | 85.2M |
| 2025-09-09 | 21.02 | 25.74 | 20.85 | 25.74 | 68.7M |
| 2025-09-08 | 20.81 | 22.77 | 20.64 | 21.45 | 67.1M |
| 2025-09-05 | 18.14 | 21.54 | 17.43 | 20.72 | 74.9M |
| 2025-09-04 | 17.43 | 18.48 | 17.02 | 18.12 | 42.9M |
| 2025-09-03 | 17.21 | 18.80 | 17.20 | 17.82 | 37.1M |
| 2025-09-02 | 17.80 | 17.90 | 17.10 | 17.23 | 20.0M |
| 2025-09-01 | 17.00 | 18.00 | 16.91 | 17.85 | 29.7M |
| 2025-08-29 | 17.10 | 17.46 | 17.02 | 17.02 | 14.6M |
| 2025-08-28 | 17.21 | 17.59 | 16.79 | 17.48 | 18.6M |
| 2025-08-27 | 17.68 | 17.80 | 17.19 | 17.20 | 20.4M |
| 2025-08-26 | 17.69 | 17.90 | 17.61 | 17.67 | 16.3M |
| 2025-08-25 | 17.72 | 18.00 | 17.65 | 17.81 | 21.5M |
| 2025-08-22 | 18.08 | 18.08 | 17.68 | 17.79 | 18.9M |
| 2025-08-21 | 18.06 | 18.33 | 17.69 | 17.95 | 23.1M |
| 2025-08-20 | 18.90 | 18.90 | 18.00 | 18.13 | 36.2M |
| 2025-08-19 | 18.47 | 19.47 | 18.04 | 19.00 | 56.4M |
| 2025-08-18 | 17.80 | 19.23 | 17.75 | 18.82 | 64.7M |
| 2025-08-15 | 17.55 | 17.95 | 16.55 | 17.85 | 42.1M |
| 2025-08-14 | 17.19 | 18.68 | 17.19 | 17.63 | 54.6M |
| 2025-08-13 | 17.48 | 17.49 | 17.16 | 17.39 | 21.8M |
| 2025-08-12 | 17.70 | 17.95 | 17.27 | 17.30 | 29.7M |
| 2025-08-11 | 17.49 | 17.93 | 17.25 | 17.89 | 30.5M |
| 2025-08-08 | 17.51 | 17.97 | 17.20 | 17.59 | 34.7M |
| 2025-08-07 | 17.36 | 17.72 | 17.21 | 17.60 | 37.7M |
| 2025-08-06 | 17.55 | 18.43 | 17.07 | 17.84 | 64.8M |
| 2025-08-05 | 18.50 | 18.58 | 17.70 | 17.77 | 59.1M |
| 2025-08-04 | 20.80 | 20.89 | 18.90 | 18.93 | 72.4M |
| 2025-08-01 | 24.00 | 24.60 | 20.71 | 21.35 | 74.2M |
| 2025-07-31 | 27.00 | 28.26 | 22.80 | 23.22 | 87.0M |
| 2025-07-30 | 22.51 | 25.32 | 22.50 | 25.32 | 62.6M |
| 2025-07-29 | 20.35 | 21.10 | 19.88 | 21.10 | 61.0M |
| 2025-07-28 | 17.56 | 17.58 | 17.54 | 17.58 | 19.7M |
| 2025-07-25 | 15.30 | 15.68 | 13.95 | 14.65 | 71.6M |
| 2025-07-24 | 12.31 | 14.27 | 12.23 | 14.27 | 50.5M |
| 2025-07-23 | 12.00 | 12.49 | 11.88 | 11.89 | 35.1M |
| 2025-07-22 | 11.46 | 12.20 | 11.30 | 11.77 | 37.0M |
| 2025-07-21 | 10.59 | 11.19 | 10.59 | 11.03 | 25.9M |
| 2025-07-18 | 10.75 | 10.84 | 10.56 | 10.58 | 10.2M |
| 2025-07-17 | 10.62 | 10.72 | 10.50 | 10.69 | 12.9M |
| 2025-07-16 | 10.43 | 11.04 | 10.42 | 10.62 | 18.4M |
| 2025-07-15 | 10.69 | 10.83 | 10.35 | 10.51 | 15.1M |
| 2025-07-14 | 10.81 | 10.91 | 10.60 | 10.72 | 12.7M |
| 2025-07-11 | 11.16 | 11.21 | 10.74 | 10.90 | 16.3M |
| 2025-07-10 | 11.08 | 11.16 | 10.88 | 11.04 | 19.5M |
| 2025-07-09 | 10.65 | 11.28 | 10.60 | 11.14 | 31.7M |
| 2025-07-08 | 10.47 | 10.70 | 10.40 | 10.68 | 14.9M |
| 2025-07-07 | 10.40 | 10.62 | 10.13 | 10.50 | 13.7M |
| 2025-07-04 | 10.41 | 10.86 | 10.31 | 10.52 | 19.0M |
| 2025-07-03 | 10.64 | 10.74 | 10.43 | 10.49 | 16.1M |
| 2025-07-02 | 10.35 | 10.80 | 10.27 | 10.61 | 24.0M |
| 2025-07-01 | 10.45 | 10.51 | 10.19 | 10.36 | 12.3M |
| 2025-06-30 | 10.27 | 10.45 | 10.22 | 10.42 | 13.2M |
| 2025-06-27 | 10.18 | 10.37 | 10.15 | 10.30 | 15.0M |
| 2025-06-26 | 10.08 | 10.44 | 9.82 | 10.28 | 23.9M |
| 2025-06-25 | 10.18 | 10.20 | 9.92 | 10.11 | 13.5M |
| 2025-06-24 | 10.06 | 10.25 | 10.03 | 10.13 | 13.6M |
| 2025-06-23 | 9.62 | 10.00 | 9.62 | 9.97 | 18.1M |
| 2025-06-20 | 10.20 | 10.40 | 9.65 | 9.65 | 21.1M |
| 2025-06-19 | 10.01 | 10.36 | 9.85 | 10.10 | 26.0M |
| 2025-06-18 | 10.36 | 10.40 | 9.97 | 10.08 | 18.9M |
| 2025-06-17 | 10.65 | 10.70 | 10.30 | 10.41 | 25.7M |
| 2025-06-16 | 10.41 | 10.97 | 10.30 | 10.77 | 37.0M |
| 2025-06-13 | 11.35 | 11.42 | 10.58 | 10.61 | 46.8M |
| 2025-06-12 | 10.13 | 12.20 | 10.11 | 11.62 | 63.0M |
| 2025-06-11 | 10.18 | 10.46 | 10.08 | 10.23 | 22.0M |
| 2025-06-10 | 9.91 | 10.48 | 9.89 | 10.30 | 37.7M |
| 2025-06-09 | 9.58 | 10.02 | 9.50 | 10.00 | 23.0M |
| 2025-06-06 | 9.68 | 9.82 | 9.51 | 9.57 | 13.8M |
| 2025-06-05 | 9.41 | 9.74 | 9.32 | 9.67 | 21.8M |
| 2025-06-04 | 9.20 | 9.43 | 9.16 | 9.38 | 14.0M |
| 2025-06-03 | 8.96 | 9.41 | 8.96 | 9.22 | 14.1M |
| 2025-05-30 | 9.30 | 9.58 | 9.08 | 9.12 | 17.4M |
| 2025-05-29 | 9.30 | 9.35 | 9.17 | 9.33 | 13.1M |
| 2025-05-28 | 9.34 | 9.39 | 9.17 | 9.35 | 14.4M |
| 2025-05-27 | 9.40 | 9.52 | 9.25 | 9.36 | 17.8M |
| 2025-05-26 | 9.20 | 9.69 | 9.20 | 9.51 | 27.2M |
| 2025-05-23 | 8.95 | 9.35 | 8.87 | 9.18 | 21.8M |
| 2025-05-22 | 9.05 | 9.17 | 8.92 | 8.99 | 8.5M |
| 2025-05-21 | 9.21 | 9.21 | 9.04 | 9.07 | 9.2M |
| 2025-05-20 | 9.06 | 9.25 | 8.99 | 9.22 | 15.5M |
| 2025-05-19 | 8.89 | 9.14 | 8.71 | 9.08 | 14.8M |
| 2025-05-16 | 8.75 | 8.94 | 8.75 | 8.90 | 9.5M |
| 2025-05-15 | 8.82 | 8.90 | 8.74 | 8.77 | 6.8M |
| 2025-05-14 | 8.81 | 8.89 | 8.71 | 8.85 | 8.4M |
| 2025-05-13 | 8.94 | 9.03 | 8.78 | 8.81 | 9.6M |
| 2025-05-12 | 8.83 | 8.95 | 8.83 | 8.88 | 10.7M |
| 2025-05-09 | 9.16 | 9.16 | 8.87 | 8.90 | 15.8M |
| 2025-05-08 | 9.15 | 9.30 | 8.95 | 9.23 | 21.3M |
| 2025-05-07 | 9.26 | 9.30 | 9.02 | 9.18 | 22.4M |
| 2025-05-06 | 9.03 | 9.29 | 8.75 | 9.29 | 32.2M |
| 2025-04-30 | 9.09 | 9.45 | 8.97 | 9.16 | 27.3M |
| 2025-04-29 | 8.84 | 9.15 | 8.84 | 9.02 | 22.5M |
| 2025-04-28 | 8.88 | 9.49 | 8.85 | 8.94 | 37.1M |
| 2025-04-25 | 8.68 | 9.33 | 8.53 | 9.06 | 41.7M |
| 2025-04-24 | 8.15 | 8.20 | 8.01 | 8.15 | 9.1M |
| 2025-04-23 | 8.20 | 8.24 | 8.08 | 8.13 | 8.1M |
| 2025-04-22 | 8.21 | 8.26 | 8.04 | 8.20 | 12.3M |
| 2025-04-21 | 7.88 | 8.36 | 7.77 | 8.22 | 16.7M |
| 2025-04-18 | 8.00 | 8.07 | 7.81 | 7.87 | 10.1M |
| 2025-04-17 | 7.89 | 8.28 | 7.78 | 8.07 | 13.5M |
| 2025-04-16 | 7.91 | 8.07 | 7.72 | 7.96 | 12.5M |
| 2025-04-15 | 8.16 | 8.39 | 7.96 | 7.97 | 16.4M |
| 2025-04-14 | 8.10 | 8.37 | 8.08 | 8.13 | 25.6M |
| 2025-04-11 | 8.69 | 9.00 | 8.21 | 8.22 | 36.4M |
| 2025-04-10 | 7.39 | 8.77 | 7.38 | 8.77 | 38.2M |
| 2025-04-09 | 7.07 | 7.40 | 6.58 | 7.31 | 11.3M |
| 2025-04-08 | 7.00 | 7.29 | 6.94 | 7.17 | 11.1M |
| 2025-04-07 | 7.92 | 7.94 | 6.66 | 6.83 | 14.7M |
| 2025-04-03 | 8.23 | 8.49 | 8.21 | 8.32 | 6.0M |
| 2025-04-02 | 8.29 | 8.47 | 8.29 | 8.34 | 5.0M |
| 2025-04-01 | 8.30 | 8.48 | 8.25 | 8.29 | 6.2M |
| 2025-03-31 | 8.64 | 8.66 | 8.20 | 8.28 | 11.2M |
| 2025-03-28 | 8.42 | 8.85 | 8.36 | 8.79 | 16.7M |
| 2025-03-27 | 8.43 | 8.60 | 8.25 | 8.39 | 6.9M |
| 2025-03-26 | 8.41 | 8.45 | 8.36 | 8.40 | 4.3M |
| 2025-03-25 | 8.45 | 8.49 | 8.22 | 8.36 | 5.3M |
| 2025-03-24 | 8.70 | 8.73 | 8.26 | 8.45 | 7.7M |
| 2025-03-21 | 8.70 | 8.78 | 8.55 | 8.59 | 7.5M |
| 2025-03-20 | 8.82 | 8.98 | 8.69 | 8.72 | 8.5M |
| 2025-03-19 | 8.91 | 8.95 | 8.72 | 8.85 | 10.6M |
| 2025-03-18 | 9.03 | 9.13 | 8.85 | 8.95 | 11.0M |
| 2025-03-17 | 9.29 | 9.31 | 8.90 | 9.03 | 17.2M |
| 2025-03-14 | 9.19 | 9.46 | 8.96 | 9.32 | 25.1M |
| 2025-03-13 | 8.70 | 9.03 | 8.61 | 8.77 | 11.5M |
| 2025-03-12 | 8.58 | 8.99 | 8.57 | 8.74 | 12.9M |
| 2025-03-11 | 8.33 | 8.54 | 8.29 | 8.54 | 6.7M |
| 2025-03-10 | 8.36 | 8.49 | 8.30 | 8.43 | 4.7M |
| 2025-03-07 | 8.50 | 8.54 | 8.30 | 8.36 | 7.1M |
| 2025-03-06 | 8.26 | 8.56 | 8.24 | 8.52 | 9.6M |
| 2025-03-05 | 8.25 | 8.26 | 8.08 | 8.24 | 5.9M |
| 2025-03-04 | 8.20 | 8.29 | 8.15 | 8.26 | 4.7M |
| 2025-03-03 | 8.15 | 8.35 | 8.10 | 8.23 | 6.5M |
| 2025-02-28 | 8.54 | 8.54 | 8.11 | 8.16 | 10.1M |
| 2025-02-27 | 8.63 | 8.76 | 8.48 | 8.56 | 8.9M |
| 2025-02-26 | 8.64 | 8.70 | 8.50 | 8.62 | 8.7M |
| 2025-02-25 | 8.80 | 8.80 | 8.60 | 8.61 | 12.5M |
| 2025-02-24 | 8.86 | 9.14 | 8.79 | 8.95 | 10.9M |
| 2025-02-21 | 8.86 | 9.04 | 8.77 | 8.93 | 11.6M |
| 2025-02-20 | 8.94 | 9.03 | 8.81 | 8.83 | 11.1M |
| 2025-02-19 | 8.81 | 9.02 | 8.72 | 8.99 | 13.2M |
| 2025-02-18 | 9.32 | 9.35 | 8.82 | 8.85 | 18.3M |
| 2025-02-17 | 9.70 | 9.89 | 9.21 | 9.38 | 28.4M |
| 2025-02-14 | 10.01 | 10.20 | 9.68 | 9.89 | 34.8M |
| 2025-02-13 | 9.58 | 10.88 | 9.31 | 10.41 | 48.8M |
| 2025-02-12 | 9.35 | 10.09 | 9.24 | 9.57 | 36.7M |
| 2025-02-11 | 9.23 | 9.29 | 8.95 | 9.18 | 21.3M |
| 2025-02-10 | 8.80 | 9.24 | 8.72 | 9.15 | 24.8M |
| 2025-02-07 | 8.80 | 8.88 | 8.47 | 8.72 | 20.9M |
| 2025-02-06 | 8.48 | 8.84 | 8.40 | 8.75 | 21.7M |
| 2025-02-05 | 9.05 | 9.17 | 8.25 | 8.34 | 24.6M |
| 2025-01-27 | 9.41 | 9.43 | 9.02 | 9.03 | 13.0M |
| 2025-01-24 | 9.46 | 9.51 | 9.16 | 9.33 | 19.6M |
| 2025-01-23 | 9.14 | 9.76 | 9.05 | 9.51 | 29.3M |
| 2025-01-22 | 9.17 | 9.37 | 8.99 | 9.09 | 16.4M |
| 2025-01-21 | 9.34 | 9.45 | 8.93 | 9.26 | 22.6M |
| 2025-01-20 | 8.89 | 9.90 | 8.80 | 9.23 | 37.0M |
| 2025-01-17 | 8.40 | 8.68 | 8.30 | 8.51 | 11.9M |
| 2025-01-16 | 8.44 | 8.75 | 8.37 | 8.43 | 10.9M |
| 2025-01-15 | 8.35 | 8.50 | 8.27 | 8.40 | 12.6M |
| 2025-01-14 | 7.97 | 8.30 | 7.96 | 8.29 | 12.4M |
| 2025-01-13 | 7.67 | 7.88 | 7.51 | 7.83 | 7.6M |
| 2025-01-10 | 8.25 | 8.37 | 7.79 | 7.79 | 10.3M |
| 2025-01-09 | 8.25 | 8.40 | 8.12 | 8.29 | 9.3M |
| 2025-01-08 | 8.15 | 8.40 | 7.91 | 8.29 | 13.2M |
| 2025-01-07 | 8.10 | 8.21 | 7.96 | 8.16 | 8.9M |
| 2025-01-06 | 8.10 | 8.23 | 7.79 | 8.03 | 8.7M |
| 2025-01-03 | 8.85 | 8.89 | 8.15 | 8.18 | 14.1M |
| 2025-01-02 | 8.86 | 8.97 | 8.56 | 8.75 | 12.7M |