3.49
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.42 | 3.42 | 3.33 | 3.34 | 15,629.1K |
| 09:35 | 3.33 | 3.36 | 3.32 | 3.32 | 9,185.4K |
| 09:40 | 3.32 | 3.33 | 3.30 | 3.32 | 6,991.9K |
| 09:45 | 3.31 | 3.35 | 3.30 | 3.34 | 7,134.7K |
| 09:50 | 3.35 | 3.36 | 3.34 | 3.36 | 2,858.5K |
| 09:55 | 3.36 | 3.37 | 3.33 | 3.34 | 3,687.9K |
| 10:00 | 3.33 | 3.36 | 3.33 | 3.36 | 3,382.3K |
| 10:05 | 3.36 | 3.37 | 3.35 | 3.35 | 2,482.7K |
| 10:10 | 3.36 | 3.36 | 3.34 | 3.34 | 1,159.2K |
| 10:15 | 3.35 | 3.35 | 3.34 | 3.35 | 1,749.3K |
| 10:20 | 3.34 | 3.35 | 3.33 | 3.33 | 1,586.6K |
| 10:25 | 3.34 | 3.36 | 3.33 | 3.36 | 1,097.3K |
| 10:30 | 3.36 | 3.38 | 3.35 | 3.38 | 2,585.3K |
| 10:35 | 3.38 | 3.41 | 3.37 | 3.38 | 3,462.4K |
| 10:40 | 3.39 | 3.39 | 3.37 | 3.37 | 845.7K |
| 10:45 | 3.37 | 3.41 | 3.37 | 3.41 | 3,450.8K |
| 10:50 | 3.41 | 3.41 | 3.39 | 3.40 | 1,812.4K |
| 10:55 | 3.40 | 3.41 | 3.39 | 3.39 | 1,981.4K |
| 11:00 | 3.39 | 3.41 | 3.39 | 3.40 | 1,375.6K |
| 11:05 | 3.39 | 3.40 | 3.38 | 3.38 | 1,054.6K |
| 11:10 | 3.39 | 3.40 | 3.38 | 3.39 | 915.8K |
| 11:15 | 3.38 | 3.39 | 3.38 | 3.39 | 345.4K |
| 11:20 | 3.39 | 3.40 | 3.38 | 3.39 | 664.8K |
| 11:25 | 3.39 | 3.40 | 3.38 | 3.39 | 1,024.5K |
| 11:30 | 3.39 | 3.39 | 3.39 | 3.39 | 0.5K |
| 13:00 | 3.40 | 3.41 | 3.39 | 3.41 | 2,174.8K |
| 13:05 | 3.40 | 3.43 | 3.40 | 3.42 | 2,489.5K |
| 13:10 | 3.42 | 3.44 | 3.42 | 3.43 | 2,519.8K |
| 13:15 | 3.42 | 3.45 | 3.42 | 3.42 | 2,606.3K |
| 13:20 | 3.41 | 3.42 | 3.41 | 3.42 | 799.7K |
| 13:25 | 3.42 | 3.42 | 3.41 | 3.42 | 506.0K |
| 13:30 | 3.42 | 3.42 | 3.41 | 3.42 | 277.2K |
| 13:35 | 3.42 | 3.43 | 3.42 | 3.42 | 1,746.5K |
| 13:40 | 3.42 | 3.43 | 3.41 | 3.41 | 736.1K |
| 13:45 | 3.41 | 3.42 | 3.41 | 3.41 | 335.4K |
| 13:50 | 3.41 | 3.42 | 3.40 | 3.42 | 1,128.1K |
| 13:55 | 3.42 | 3.42 | 3.40 | 3.41 | 676.3K |
| 14:00 | 3.41 | 3.42 | 3.41 | 3.42 | 626.2K |
| 14:05 | 3.41 | 3.41 | 3.40 | 3.40 | 1,088.3K |
| 14:10 | 3.41 | 3.42 | 3.41 | 3.41 | 1,459.8K |
| 14:15 | 3.41 | 3.42 | 3.41 | 3.41 | 387.2K |
| 14:20 | 3.41 | 3.42 | 3.41 | 3.41 | 1,241.2K |
| 14:25 | 3.41 | 3.42 | 3.40 | 3.40 | 1,095.0K |
| 14:30 | 3.40 | 3.42 | 3.40 | 3.41 | 1,310.0K |
| 14:35 | 3.41 | 3.41 | 3.40 | 3.40 | 951.4K |
| 14:40 | 3.40 | 3.41 | 3.40 | 3.40 | 1,622.5K |
| 14:45 | 3.41 | 3.41 | 3.39 | 3.40 | 841.8K |
| 14:50 | 3.40 | 3.41 | 3.39 | 3.41 | 2,836.4K |
| 14:55 | 3.41 | 3.41 | 3.40 | 3.40 | 1,377.2K |
| 15:40 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 3.30 | 3.60 | 3.29 | 3.49 | 234.9M |
| 2025-09-25 | 3.40 | 3.41 | 3.29 | 3.29 | 75.1M |
| 2025-09-24 | 3.33 | 3.40 | 3.29 | 3.40 | 83.9M |
| 2025-09-23 | 3.42 | 3.42 | 3.25 | 3.32 | 115.2M |
| 2025-09-22 | 3.41 | 3.45 | 3.30 | 3.41 | 108.9M |
| 2025-09-19 | 3.43 | 3.54 | 3.35 | 3.45 | 113.8M |
| 2025-09-18 | 3.52 | 3.60 | 3.39 | 3.43 | 148.0M |
| 2025-09-17 | 3.43 | 3.58 | 3.42 | 3.48 | 150.7M |
| 2025-09-16 | 3.38 | 3.43 | 3.35 | 3.43 | 83.4M |
| 2025-09-15 | 3.39 | 3.43 | 3.35 | 3.39 | 87.1M |
| 2025-09-12 | 3.37 | 3.43 | 3.36 | 3.38 | 96.7M |
| 2025-09-11 | 3.30 | 3.35 | 3.26 | 3.35 | 83.5M |
| 2025-09-10 | 3.26 | 3.34 | 3.24 | 3.32 | 94.4M |
| 2025-09-09 | 3.32 | 3.33 | 3.22 | 3.24 | 83.0M |
| 2025-09-08 | 3.35 | 3.41 | 3.28 | 3.32 | 88.7M |
| 2025-09-05 | 3.33 | 3.35 | 3.24 | 3.34 | 103.6M |
| 2025-09-04 | 3.35 | 3.43 | 3.26 | 3.32 | 128.4M |
| 2025-09-03 | 3.53 | 3.54 | 3.31 | 3.33 | 189.4M |
| 2025-09-02 | 3.57 | 3.72 | 3.49 | 3.56 | 224.3M |
| 2025-09-01 | 3.46 | 3.58 | 3.42 | 3.53 | 203.5M |
| 2025-08-29 | 3.62 | 3.65 | 3.41 | 3.42 | 235.7M |
| 2025-08-28 | 3.88 | 3.92 | 3.50 | 3.63 | 409.5M |
| 2025-08-27 | 3.51 | 3.87 | 3.49 | 3.87 | 154.6M |
| 2025-08-26 | 3.43 | 3.69 | 3.33 | 3.52 | 292.0M |
| 2025-08-25 | 3.30 | 3.42 | 3.24 | 3.37 | 207.3M |
| 2025-08-22 | 3.24 | 3.38 | 3.21 | 3.32 | 275.5M |
| 2025-08-21 | 3.08 | 3.40 | 3.08 | 3.22 | 419.9M |
| 2025-08-20 | 3.07 | 3.11 | 3.06 | 3.09 | 69.7M |
| 2025-08-19 | 3.06 | 3.11 | 3.04 | 3.08 | 106.7M |
| 2025-08-18 | 3.01 | 3.08 | 3.00 | 3.06 | 109.0M |
| 2025-08-15 | 2.98 | 3.02 | 2.97 | 3.01 | 51.9M |
| 2025-08-14 | 3.03 | 3.05 | 2.97 | 2.98 | 67.8M |
| 2025-08-13 | 3.03 | 3.07 | 3.00 | 3.03 | 79.2M |
| 2025-08-12 | 3.01 | 3.04 | 3.00 | 3.03 | 56.9M |
| 2025-08-11 | 3.01 | 3.02 | 2.99 | 3.01 | 41.7M |
| 2025-08-08 | 2.98 | 3.03 | 2.98 | 3.02 | 55.6M |
| 2025-08-07 | 2.99 | 3.00 | 2.98 | 2.99 | 30.9M |
| 2025-08-06 | 2.99 | 3.00 | 2.97 | 2.99 | 33.2M |
| 2025-08-05 | 2.98 | 3.00 | 2.97 | 2.99 | 31.6M |
| 2025-08-04 | 2.96 | 2.99 | 2.93 | 2.98 | 34.6M |
| 2025-08-01 | 2.99 | 3.00 | 2.98 | 2.98 | 34.6M |
| 2025-07-31 | 3.01 | 3.02 | 2.98 | 2.99 | 57.4M |
| 2025-07-30 | 3.01 | 3.04 | 3.01 | 3.02 | 48.5M |
| 2025-07-29 | 3.03 | 3.04 | 3.00 | 3.03 | 58.7M |
| 2025-07-28 | 3.06 | 3.07 | 3.02 | 3.03 | 50.3M |
| 2025-07-25 | 3.10 | 3.11 | 3.06 | 3.06 | 56.7M |
| 2025-07-24 | 3.05 | 3.10 | 3.03 | 3.10 | 87.1M |
| 2025-07-23 | 3.05 | 3.08 | 3.03 | 3.05 | 82.4M |
| 2025-07-22 | 3.03 | 3.05 | 3.00 | 3.05 | 65.3M |
| 2025-07-21 | 3.00 | 3.04 | 2.99 | 3.04 | 52.9M |
| 2025-07-18 | 3.01 | 3.02 | 2.98 | 3.00 | 50.1M |
| 2025-07-17 | 3.01 | 3.02 | 3.00 | 3.02 | 37.3M |
| 2025-07-16 | 3.00 | 3.02 | 3.00 | 3.01 | 39.7M |
| 2025-07-15 | 3.06 | 3.06 | 2.99 | 3.01 | 77.0M |
| 2025-07-14 | 3.09 | 3.10 | 3.04 | 3.05 | 57.1M |
| 2025-07-11 | 3.10 | 3.13 | 3.08 | 3.09 | 59.7M |
| 2025-07-10 | 3.10 | 3.13 | 3.08 | 3.11 | 60.3M |
| 2025-07-09 | 3.13 | 3.16 | 3.09 | 3.12 | 98.8M |
| 2025-07-08 | 3.06 | 3.12 | 3.05 | 3.12 | 115.8M |
| 2025-07-07 | 3.01 | 3.07 | 2.99 | 3.06 | 58.0M |
| 2025-07-04 | 3.07 | 3.08 | 3.01 | 3.01 | 53.3M |
| 2025-07-03 | 3.07 | 3.09 | 3.05 | 3.06 | 44.7M |
| 2025-07-02 | 3.09 | 3.10 | 3.05 | 3.08 | 59.5M |
| 2025-07-01 | 3.06 | 3.11 | 3.05 | 3.09 | 72.2M |
| 2025-06-30 | 3.06 | 3.06 | 3.04 | 3.05 | 48.2M |
| 2025-06-27 | 3.06 | 3.07 | 3.03 | 3.05 | 53.8M |
| 2025-06-26 | 3.09 | 3.10 | 3.05 | 3.05 | 67.1M |
| 2025-06-25 | 3.06 | 3.11 | 3.04 | 3.10 | 99.5M |
| 2025-06-24 | 3.02 | 3.09 | 3.00 | 3.08 | 94.3M |
| 2025-06-23 | 2.95 | 3.04 | 2.95 | 3.03 | 69.8M |
| 2025-06-20 | 3.00 | 3.01 | 2.96 | 2.96 | 53.2M |
| 2025-06-19 | 3.00 | 3.05 | 2.98 | 2.99 | 72.3M |
| 2025-06-18 | 3.07 | 3.08 | 3.01 | 3.02 | 82.7M |
| 2025-06-17 | 3.11 | 3.13 | 3.06 | 3.08 | 100.8M |
| 2025-06-16 | 3.06 | 3.17 | 3.06 | 3.12 | 134.4M |
| 2025-06-13 | 3.22 | 3.36 | 3.11 | 3.13 | 233.2M |
| 2025-06-12 | 3.09 | 3.12 | 3.06 | 3.08 | 65.2M |
| 2025-06-11 | 3.03 | 3.12 | 3.02 | 3.11 | 120.4M |
| 2025-06-10 | 3.09 | 3.11 | 3.00 | 3.04 | 81.7M |
| 2025-06-09 | 3.05 | 3.10 | 3.02 | 3.08 | 92.6M |
| 2025-06-06 | 2.99 | 3.08 | 2.98 | 3.05 | 111.9M |
| 2025-06-05 | 3.01 | 3.01 | 2.96 | 2.99 | 48.1M |
| 2025-06-04 | 2.99 | 3.01 | 2.98 | 3.00 | 39.5M |
| 2025-06-03 | 2.96 | 3.02 | 2.95 | 3.00 | 47.3M |
| 2025-05-30 | 2.99 | 3.04 | 2.98 | 3.00 | 58.9M |
| 2025-05-29 | 2.98 | 3.02 | 2.96 | 3.00 | 55.7M |
| 2025-05-28 | 2.99 | 3.03 | 2.94 | 2.99 | 62.7M |
| 2025-05-27 | 2.96 | 3.01 | 2.95 | 3.00 | 48.1M |
| 2025-05-26 | 2.95 | 2.98 | 2.93 | 2.96 | 38.6M |
| 2025-05-23 | 2.97 | 2.99 | 2.94 | 2.95 | 58.1M |
| 2025-05-22 | 3.05 | 3.06 | 2.98 | 2.99 | 88.8M |
| 2025-05-21 | 3.10 | 3.12 | 3.05 | 3.07 | 96.8M |
| 2025-05-20 | 3.10 | 3.13 | 3.07 | 3.10 | 99.9M |
| 2025-05-19 | 3.08 | 3.13 | 3.06 | 3.10 | 98.2M |
| 2025-05-16 | 3.09 | 3.14 | 3.04 | 3.07 | 99.2M |
| 2025-05-15 | 3.06 | 3.11 | 3.03 | 3.04 | 93.8M |
| 2025-05-14 | 3.08 | 3.12 | 3.05 | 3.09 | 139.7M |
| 2025-05-13 | 3.06 | 3.10 | 3.02 | 3.03 | 74.9M |
| 2025-05-12 | 3.03 | 3.05 | 3.00 | 3.05 | 78.8M |
| 2025-05-09 | 3.07 | 3.10 | 3.00 | 3.01 | 88.9M |
| 2025-05-08 | 3.06 | 3.11 | 3.01 | 3.08 | 178.9M |
| 2025-05-07 | 2.99 | 3.27 | 2.95 | 3.13 | 271.4M |
| 2025-05-06 | 2.95 | 2.98 | 2.93 | 2.97 | 64.5M |
| 2025-04-30 | 2.93 | 3.00 | 2.92 | 2.93 | 63.3M |
| 2025-04-29 | 2.88 | 2.90 | 2.83 | 2.89 | 41.7M |
| 2025-04-28 | 2.92 | 2.92 | 2.87 | 2.87 | 53.3M |
| 2025-04-25 | 2.92 | 2.99 | 2.91 | 2.91 | 53.5M |
| 2025-04-24 | 2.95 | 2.98 | 2.88 | 2.88 | 87.9M |
| 2025-04-23 | 3.00 | 3.01 | 2.96 | 2.97 | 76.9M |
| 2025-04-22 | 2.98 | 3.04 | 2.94 | 3.02 | 113.0M |
| 2025-04-21 | 2.97 | 2.98 | 2.92 | 2.97 | 80.6M |
| 2025-04-18 | 3.01 | 3.03 | 2.95 | 2.96 | 94.7M |
| 2025-04-17 | 2.98 | 3.12 | 2.95 | 3.03 | 128.5M |
| 2025-04-16 | 3.05 | 3.06 | 2.95 | 3.00 | 114.5M |
| 2025-04-15 | 3.09 | 3.12 | 3.03 | 3.08 | 120.0M |
| 2025-04-14 | 3.07 | 3.13 | 3.05 | 3.07 | 151.9M |
| 2025-04-11 | 3.10 | 3.16 | 3.04 | 3.05 | 269.3M |
| 2025-04-10 | 3.02 | 3.33 | 2.97 | 3.22 | 409.8M |
| 2025-04-09 | 2.85 | 3.06 | 2.72 | 3.03 | 208.0M |
| 2025-04-08 | 2.73 | 2.95 | 2.73 | 2.90 | 172.3M |
| 2025-04-07 | 2.91 | 3.01 | 2.75 | 2.75 | 191.9M |
| 2025-04-03 | 3.03 | 3.17 | 3.01 | 3.06 | 157.1M |
| 2025-04-02 | 3.04 | 3.26 | 3.04 | 3.17 | 245.7M |
| 2025-04-01 | 3.03 | 3.10 | 2.97 | 3.04 | 189.4M |
| 2025-03-31 | 2.95 | 2.95 | 2.81 | 2.84 | 102.9M |
| 2025-03-28 | 3.00 | 3.02 | 2.95 | 2.97 | 64.4M |
| 2025-03-27 | 3.02 | 3.02 | 2.94 | 2.96 | 106.3M |
| 2025-03-26 | 2.95 | 3.12 | 2.93 | 3.05 | 144.3M |
| 2025-03-25 | 3.07 | 3.09 | 2.94 | 2.97 | 137.1M |
| 2025-03-24 | 3.28 | 3.32 | 3.04 | 3.08 | 217.2M |
| 2025-03-21 | 3.24 | 3.38 | 3.20 | 3.33 | 233.2M |
| 2025-03-20 | 3.23 | 3.31 | 3.18 | 3.28 | 198.3M |
| 2025-03-19 | 3.33 | 3.43 | 3.23 | 3.26 | 253.9M |
| 2025-03-18 | 3.43 | 3.49 | 3.30 | 3.32 | 345.3M |
| 2025-03-17 | 3.23 | 3.59 | 3.18 | 3.50 | 473.9M |
| 2025-03-14 | 3.07 | 3.36 | 3.06 | 3.26 | 324.9M |
| 2025-03-13 | 3.05 | 3.25 | 2.99 | 3.07 | 318.6M |
| 2025-03-12 | 3.13 | 3.17 | 3.01 | 3.02 | 390.5M |
| 2025-03-11 | 2.91 | 3.18 | 2.91 | 3.18 | 353.2M |
| 2025-03-10 | 2.94 | 3.06 | 2.88 | 2.89 | 253.6M |
| 2025-03-07 | 2.76 | 2.87 | 2.71 | 2.79 | 125.5M |
| 2025-03-06 | 2.74 | 2.80 | 2.72 | 2.77 | 96.3M |
| 2025-03-05 | 2.80 | 2.82 | 2.73 | 2.76 | 78.8M |
| 2025-03-04 | 2.74 | 2.82 | 2.70 | 2.78 | 102.6M |
| 2025-03-03 | 2.76 | 2.84 | 2.65 | 2.78 | 160.6M |
| 2025-02-28 | 2.77 | 3.04 | 2.74 | 2.86 | 270.3M |
| 2025-02-27 | 2.71 | 2.82 | 2.69 | 2.77 | 115.7M |
| 2025-02-26 | 2.68 | 2.72 | 2.67 | 2.72 | 72.6M |
| 2025-02-25 | 2.73 | 2.75 | 2.68 | 2.70 | 73.3M |
| 2025-02-24 | 2.74 | 2.84 | 2.74 | 2.75 | 108.4M |
| 2025-02-21 | 2.72 | 2.72 | 2.64 | 2.69 | 88.6M |
| 2025-02-20 | 2.74 | 2.76 | 2.68 | 2.73 | 72.4M |
| 2025-02-19 | 2.72 | 2.75 | 2.71 | 2.74 | 66.8M |
| 2025-02-18 | 2.83 | 2.84 | 2.70 | 2.72 | 119.5M |
| 2025-02-17 | 2.80 | 2.87 | 2.78 | 2.85 | 99.4M |
| 2025-02-14 | 2.93 | 2.93 | 2.81 | 2.83 | 160.0M |
| 2025-02-13 | 2.91 | 2.98 | 2.90 | 2.95 | 159.5M |
| 2025-02-12 | 2.91 | 2.94 | 2.87 | 2.92 | 88.1M |
| 2025-02-11 | 2.96 | 3.01 | 2.89 | 2.91 | 106.9M |
| 2025-02-10 | 2.92 | 2.99 | 2.92 | 2.98 | 153.0M |
| 2025-02-07 | 2.82 | 2.95 | 2.80 | 2.94 | 176.8M |
| 2025-02-06 | 2.84 | 2.85 | 2.76 | 2.83 | 110.0M |
| 2025-02-05 | 2.80 | 2.88 | 2.76 | 2.85 | 84.3M |
| 2025-01-27 | 2.89 | 2.94 | 2.83 | 2.85 | 80.0M |
| 2025-01-24 | 2.82 | 2.93 | 2.75 | 2.88 | 124.9M |
| 2025-01-23 | 2.94 | 2.98 | 2.85 | 2.85 | 123.2M |
| 2025-01-22 | 2.90 | 2.95 | 2.86 | 2.90 | 91.0M |
| 2025-01-21 | 2.98 | 3.06 | 2.85 | 2.93 | 181.5M |
| 2025-01-20 | 2.98 | 3.14 | 2.96 | 3.03 | 248.5M |
| 2025-01-17 | 2.96 | 3.17 | 2.89 | 3.07 | 381.0M |
| 2025-01-16 | 2.89 | 3.00 | 2.84 | 2.88 | 146.6M |
| 2025-01-15 | 2.85 | 2.99 | 2.84 | 2.87 | 146.2M |
| 2025-01-14 | 2.72 | 2.92 | 2.71 | 2.87 | 169.5M |
| 2025-01-13 | 2.76 | 2.83 | 2.68 | 2.69 | 156.9M |
| 2025-01-10 | 3.02 | 3.14 | 2.84 | 2.85 | 245.4M |
| 2025-01-09 | 3.13 | 3.24 | 3.06 | 3.08 | 377.2M |
| 2025-01-08 | 2.85 | 3.15 | 2.81 | 3.15 | 305.8M |
| 2025-01-07 | 2.97 | 2.99 | 2.71 | 2.86 | 214.1M |
| 2025-01-06 | 2.88 | 3.18 | 2.79 | 2.93 | 230.0M |
| 2025-01-03 | 2.87 | 3.26 | 2.75 | 3.04 | 288.1M |
| 2025-01-02 | 2.87 | 3.08 | 2.76 | 2.99 | 315.5M |