16.64
Última Actualización: 2025-09-29
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 17.66 | 17.71 | 17.36 | 17.43 | 350.3K |
| 09:35 | 17.42 | 17.62 | 17.42 | 17.48 | 253.2K |
| 09:40 | 17.50 | 17.51 | 17.39 | 17.45 | 217.5K |
| 09:45 | 17.39 | 17.44 | 17.33 | 17.34 | 447.1K |
| 09:50 | 17.32 | 17.35 | 17.26 | 17.26 | 215.6K |
| 09:55 | 17.26 | 17.32 | 17.24 | 17.29 | 182.6K |
| 10:00 | 17.29 | 17.30 | 17.13 | 17.14 | 349.7K |
| 10:05 | 17.13 | 17.27 | 17.10 | 17.27 | 430.8K |
| 10:10 | 17.27 | 17.28 | 17.17 | 17.18 | 159.7K |
| 10:15 | 17.18 | 17.32 | 17.18 | 17.26 | 193.3K |
| 10:20 | 17.26 | 17.31 | 17.24 | 17.29 | 180.1K |
| 10:25 | 17.30 | 17.34 | 17.29 | 17.31 | 164.5K |
| 10:30 | 17.30 | 17.30 | 17.26 | 17.30 | 124.0K |
| 10:35 | 17.30 | 17.35 | 17.29 | 17.35 | 70.5K |
| 10:40 | 17.33 | 17.33 | 17.25 | 17.28 | 75.0K |
| 10:45 | 17.28 | 17.29 | 17.26 | 17.28 | 42.8K |
| 10:50 | 17.28 | 17.28 | 17.26 | 17.27 | 46.9K |
| 10:55 | 17.27 | 17.30 | 17.25 | 17.25 | 148.2K |
| 11:00 | 17.26 | 17.32 | 17.26 | 17.32 | 80.5K |
| 11:05 | 17.32 | 17.38 | 17.31 | 17.36 | 56.1K |
| 11:10 | 17.35 | 17.37 | 17.33 | 17.37 | 54.3K |
| 11:15 | 17.36 | 17.36 | 17.28 | 17.28 | 57.1K |
| 11:20 | 17.28 | 17.28 | 17.24 | 17.24 | 56.9K |
| 11:25 | 17.23 | 17.27 | 17.23 | 17.27 | 52.7K |
| 13:00 | 17.29 | 17.29 | 17.15 | 17.17 | 376.4K |
| 13:05 | 17.17 | 17.32 | 17.14 | 17.25 | 256.6K |
| 13:10 | 17.24 | 17.25 | 17.18 | 17.21 | 73.0K |
| 13:15 | 17.22 | 17.26 | 17.20 | 17.20 | 62.9K |
| 13:20 | 17.20 | 17.25 | 17.20 | 17.22 | 81.2K |
| 13:25 | 17.21 | 17.26 | 17.19 | 17.26 | 77.1K |
| 13:30 | 17.24 | 17.25 | 17.19 | 17.23 | 94.8K |
| 13:35 | 17.23 | 17.25 | 17.20 | 17.22 | 58.2K |
| 13:40 | 17.21 | 17.21 | 17.19 | 17.21 | 61.0K |
| 13:45 | 17.19 | 17.23 | 17.18 | 17.23 | 51.1K |
| 13:50 | 17.23 | 17.23 | 17.18 | 17.21 | 72.4K |
| 13:55 | 17.20 | 17.21 | 17.15 | 17.17 | 140.5K |
| 14:00 | 17.15 | 17.18 | 17.14 | 17.17 | 79.6K |
| 14:05 | 17.16 | 17.21 | 17.14 | 17.19 | 152.4K |
| 14:10 | 17.24 | 17.28 | 17.19 | 17.19 | 74.3K |
| 14:15 | 17.17 | 17.26 | 17.17 | 17.24 | 62.4K |
| 14:20 | 17.24 | 17.25 | 17.17 | 17.22 | 137.2K |
| 14:25 | 17.23 | 17.23 | 17.18 | 17.20 | 107.1K |
| 14:30 | 17.21 | 17.25 | 17.17 | 17.21 | 147.3K |
| 14:35 | 17.21 | 17.21 | 17.17 | 17.20 | 129.9K |
| 14:40 | 17.21 | 17.30 | 17.20 | 17.28 | 135.9K |
| 14:45 | 17.28 | 17.31 | 17.23 | 17.29 | 271.7K |
| 14:50 | 17.29 | 17.29 | 17.19 | 17.19 | 98.0K |
| 14:55 | 17.19 | 17.22 | 17.18 | 17.20 | 75.9K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 16.72 | 17.11 | 15.73 | 16.64 | 10.1M |
| 2025-09-26 | 17.69 | 17.71 | 17.10 | 17.28 | 6.9M |
| 2025-09-25 | 18.05 | 18.23 | 17.60 | 17.60 | 6.9M |
| 2025-09-24 | 17.61 | 18.08 | 17.23 | 18.06 | 8.5M |
| 2025-09-23 | 17.50 | 17.98 | 16.86 | 17.68 | 11.5M |
| 2025-09-22 | 16.16 | 17.54 | 16.16 | 17.30 | 13.9M |
| 2025-09-19 | 15.59 | 16.04 | 15.44 | 15.98 | 5.3M |
| 2025-09-18 | 15.98 | 16.22 | 15.33 | 15.61 | 9.6M |
| 2025-09-17 | 16.18 | 17.76 | 15.90 | 15.99 | 17.1M |
| 2025-09-16 | 15.96 | 16.50 | 15.79 | 16.24 | 6.0M |
| 2025-09-15 | 16.16 | 16.54 | 15.83 | 15.98 | 9.6M |
| 2025-09-12 | 15.94 | 16.48 | 15.78 | 16.17 | 7.0M |
| 2025-09-11 | 15.53 | 16.12 | 15.40 | 15.94 | 8.3M |
| 2025-09-10 | 15.11 | 15.79 | 15.03 | 15.60 | 8.0M |
| 2025-09-09 | 15.35 | 15.50 | 14.95 | 15.11 | 6.1M |
| 2025-09-08 | 14.95 | 15.42 | 14.80 | 15.13 | 7.8M |
| 2025-09-05 | 14.19 | 14.90 | 14.19 | 14.88 | 8.4M |
| 2025-09-04 | 13.70 | 14.90 | 13.60 | 14.41 | 13.5M |
| 2025-09-03 | 14.15 | 14.30 | 13.58 | 13.75 | 8.6M |
| 2025-09-02 | 14.51 | 14.86 | 14.05 | 14.14 | 10.7M |
| 2025-09-01 | 14.36 | 14.77 | 14.00 | 14.52 | 12.5M |
| 2025-08-29 | 14.80 | 15.06 | 14.20 | 14.36 | 18.2M |
| 2025-08-28 | 15.09 | 15.82 | 14.29 | 14.89 | 34.5M |
| 2025-08-27 | 15.48 | 16.50 | 15.48 | 15.88 | 40.2M |
| 2025-08-26 | 13.97 | 15.00 | 13.68 | 15.00 | 19.8M |
| 2025-08-25 | 13.89 | 14.10 | 13.61 | 14.04 | 14.4M |
| 2025-08-22 | 13.70 | 13.98 | 13.46 | 13.73 | 12.0M |
| 2025-08-21 | 13.61 | 14.29 | 13.49 | 13.56 | 16.6M |
| 2025-08-20 | 13.99 | 14.39 | 13.55 | 13.98 | 26.9M |
| 2025-08-19 | 12.54 | 13.75 | 12.54 | 13.75 | 6.7M |
| 2025-08-18 | 12.70 | 12.86 | 12.39 | 12.50 | 7.1M |
| 2025-08-15 | 12.29 | 12.74 | 12.29 | 12.64 | 6.7M |
| 2025-08-14 | 12.85 | 12.90 | 12.27 | 12.29 | 7.3M |
| 2025-08-13 | 12.64 | 13.07 | 12.64 | 12.83 | 7.2M |
| 2025-08-12 | 12.65 | 12.94 | 12.53 | 12.64 | 7.3M |
| 2025-08-11 | 12.10 | 12.70 | 12.10 | 12.68 | 10.0M |
| 2025-08-08 | 12.17 | 12.26 | 12.01 | 12.19 | 6.5M |
| 2025-08-07 | 12.02 | 12.60 | 12.00 | 12.17 | 8.9M |
| 2025-08-06 | 11.80 | 12.14 | 11.70 | 12.03 | 8.2M |
| 2025-08-05 | 11.67 | 11.85 | 11.61 | 11.81 | 5.4M |
| 2025-08-04 | 11.61 | 11.75 | 11.46 | 11.69 | 4.7M |
| 2025-08-01 | 11.50 | 11.58 | 11.40 | 11.55 | 4.3M |
| 2025-07-31 | 11.74 | 11.74 | 11.42 | 11.46 | 5.6M |
| 2025-07-30 | 11.90 | 11.93 | 11.56 | 11.66 | 5.3M |
| 2025-07-29 | 12.01 | 12.01 | 11.61 | 11.75 | 8.6M |
| 2025-07-28 | 11.85 | 12.26 | 11.75 | 12.04 | 13.4M |
| 2025-07-25 | 11.75 | 11.92 | 11.63 | 11.73 | 12.1M |
| 2025-07-24 | 11.69 | 11.71 | 11.57 | 11.63 | 5.7M |
| 2025-07-23 | 11.75 | 11.87 | 11.62 | 11.69 | 6.5M |
| 2025-07-22 | 11.83 | 11.93 | 11.75 | 11.79 | 7.8M |
| 2025-07-21 | 11.96 | 12.06 | 11.88 | 11.88 | 10.1M |
| 2025-07-18 | 12.36 | 12.44 | 11.97 | 12.06 | 16.4M |
| 2025-07-17 | 12.34 | 13.07 | 12.15 | 12.28 | 31.5M |
| 2025-07-16 | 11.00 | 12.10 | 10.95 | 12.10 | 16.5M |
| 2025-07-15 | 11.19 | 11.19 | 10.90 | 11.00 | 3.5M |
| 2025-07-14 | 11.05 | 11.21 | 10.93 | 11.17 | 4.2M |
| 2025-07-11 | 11.20 | 11.25 | 10.93 | 11.03 | 5.3M |
| 2025-07-10 | 10.77 | 11.42 | 10.73 | 11.20 | 9.5M |
| 2025-07-09 | 10.87 | 10.95 | 10.76 | 10.80 | 2.7M |
| 2025-07-08 | 10.86 | 10.92 | 10.76 | 10.88 | 3.0M |
| 2025-07-07 | 10.77 | 10.86 | 10.70 | 10.82 | 3.6M |
| 2025-07-04 | 11.05 | 11.05 | 10.75 | 10.76 | 4.6M |
| 2025-07-03 | 10.97 | 11.06 | 10.90 | 11.01 | 3.1M |
| 2025-07-02 | 11.00 | 11.10 | 10.92 | 11.00 | 4.0M |
| 2025-07-01 | 10.90 | 11.11 | 10.83 | 11.04 | 6.2M |
| 2025-06-30 | 10.90 | 11.01 | 10.80 | 10.88 | 7.2M |
| 2025-06-27 | 10.68 | 11.15 | 10.50 | 10.90 | 12.1M |
| 2025-06-26 | 10.35 | 11.39 | 10.35 | 10.68 | 14.9M |
| 2025-06-25 | 10.49 | 10.59 | 10.32 | 10.37 | 4.1M |
| 2025-06-24 | 10.44 | 10.63 | 10.20 | 10.51 | 5.2M |
| 2025-06-23 | 10.21 | 10.56 | 10.21 | 10.55 | 4.6M |
| 2025-06-20 | 10.35 | 10.42 | 10.21 | 10.28 | 3.8M |
| 2025-06-19 | 10.39 | 10.48 | 10.24 | 10.39 | 3.7M |
| 2025-06-18 | 10.48 | 10.53 | 10.33 | 10.37 | 3.2M |
| 2025-06-17 | 10.55 | 10.59 | 10.41 | 10.48 | 4.1M |
| 2025-06-16 | 10.70 | 10.78 | 10.56 | 10.59 | 5.5M |
| 2025-06-13 | 10.80 | 10.95 | 10.48 | 10.58 | 5.4M |
| 2025-06-12 | 10.66 | 10.72 | 10.57 | 10.59 | 3.3M |
| 2025-06-11 | 10.78 | 10.82 | 10.61 | 10.66 | 4.3M |
| 2025-06-10 | 10.94 | 10.99 | 10.65 | 10.69 | 5.9M |
| 2025-06-09 | 10.98 | 11.05 | 10.85 | 10.94 | 3.6M |
| 2025-06-06 | 10.77 | 10.98 | 10.70 | 10.95 | 3.7M |
| 2025-06-05 | 10.73 | 11.03 | 10.71 | 10.83 | 5.6M |
| 2025-06-04 | 10.70 | 10.82 | 10.59 | 10.80 | 4.7M |
| 2025-06-03 | 10.80 | 10.80 | 10.50 | 10.70 | 5.7M |
| 2025-05-30 | 10.64 | 11.10 | 10.58 | 10.72 | 9.6M |
| 2025-05-29 | 11.03 | 11.14 | 10.46 | 10.70 | 15.4M |
| 2025-05-28 | 10.75 | 11.40 | 10.75 | 11.01 | 14.2M |
| 2025-05-27 | 10.39 | 10.96 | 10.21 | 10.84 | 16.4M |
| 2025-05-26 | 9.98 | 10.30 | 9.98 | 10.30 | 5.3M |
| 2025-05-23 | 10.05 | 10.20 | 9.97 | 10.09 | 3.7M |
| 2025-05-22 | 10.16 | 10.30 | 10.01 | 10.06 | 4.8M |
| 2025-05-21 | 10.15 | 10.25 | 10.04 | 10.22 | 5.0M |
| 2025-05-20 | 10.08 | 10.15 | 9.87 | 10.12 | 4.6M |
| 2025-05-19 | 9.92 | 9.98 | 9.83 | 9.98 | 3.3M |
| 2025-05-16 | 9.81 | 10.02 | 9.78 | 9.88 | 4.2M |
| 2025-05-15 | 9.82 | 9.86 | 9.70 | 9.81 | 3.1M |
| 2025-05-14 | 9.90 | 9.91 | 9.79 | 9.82 | 3.7M |
| 2025-05-13 | 10.00 | 10.06 | 9.79 | 9.88 | 6.9M |
| 2025-05-12 | 9.80 | 10.29 | 9.75 | 10.03 | 11.1M |
| 2025-05-09 | 9.77 | 9.82 | 9.67 | 9.76 | 4.1M |
| 2025-05-08 | 9.73 | 9.96 | 9.67 | 9.76 | 5.7M |
| 2025-05-07 | 9.65 | 9.90 | 9.65 | 9.78 | 10.6M |
| 2025-05-06 | 9.39 | 9.58 | 9.39 | 9.55 | 9.6M |
| 2025-04-30 | 9.20 | 9.47 | 9.06 | 9.38 | 16.0M |
| 2025-04-29 | 8.60 | 9.00 | 8.56 | 8.81 | 3.4M |
| 2025-04-28 | 8.74 | 8.74 | 8.55 | 8.59 | 2.6M |
| 2025-04-25 | 8.85 | 8.87 | 8.72 | 8.74 | 2.3M |
| 2025-04-24 | 8.82 | 8.93 | 8.72 | 8.84 | 3.0M |
| 2025-04-23 | 8.85 | 8.94 | 8.76 | 8.87 | 3.1M |
| 2025-04-22 | 8.78 | 8.83 | 8.76 | 8.81 | 2.4M |
| 2025-04-21 | 8.72 | 8.79 | 8.66 | 8.78 | 2.4M |
| 2025-04-18 | 8.72 | 8.77 | 8.60 | 8.70 | 3.8M |
| 2025-04-17 | 8.58 | 8.93 | 8.58 | 8.71 | 5.3M |
| 2025-04-16 | 8.89 | 8.89 | 8.46 | 8.66 | 6.8M |
| 2025-04-15 | 9.22 | 9.33 | 8.80 | 8.89 | 13.7M |
| 2025-04-14 | 8.23 | 9.00 | 8.23 | 9.00 | 3.8M |
| 2025-04-11 | 8.18 | 8.29 | 8.10 | 8.18 | 2.8M |
| 2025-04-10 | 8.17 | 8.34 | 8.17 | 8.19 | 3.7M |
| 2025-04-09 | 7.75 | 8.12 | 7.29 | 8.07 | 4.8M |
| 2025-04-08 | 7.88 | 8.07 | 7.64 | 7.82 | 5.4M |
| 2025-04-07 | 8.53 | 8.65 | 8.08 | 8.08 | 5.7M |
| 2025-04-03 | 8.96 | 9.03 | 8.84 | 8.98 | 2.4M |
| 2025-04-02 | 9.01 | 9.06 | 8.92 | 8.99 | 2.3M |
| 2025-04-01 | 8.83 | 9.07 | 8.76 | 9.00 | 3.8M |
| 2025-03-31 | 8.90 | 8.90 | 8.64 | 8.78 | 4.5M |
| 2025-03-28 | 9.30 | 9.32 | 8.93 | 8.93 | 5.0M |
| 2025-03-27 | 9.34 | 9.38 | 9.20 | 9.29 | 3.2M |
| 2025-03-26 | 9.10 | 9.43 | 9.06 | 9.34 | 4.8M |
| 2025-03-25 | 9.10 | 9.21 | 9.00 | 9.15 | 4.4M |
| 2025-03-24 | 9.57 | 9.62 | 8.99 | 9.13 | 7.3M |
| 2025-03-21 | 9.65 | 9.71 | 9.53 | 9.57 | 3.8M |
| 2025-03-20 | 9.50 | 9.75 | 9.47 | 9.69 | 5.8M |
| 2025-03-19 | 9.64 | 9.67 | 9.48 | 9.53 | 4.7M |
| 2025-03-18 | 9.68 | 9.71 | 9.60 | 9.66 | 4.0M |
| 2025-03-17 | 9.67 | 9.79 | 9.62 | 9.65 | 4.7M |
| 2025-03-14 | 9.76 | 9.79 | 9.53 | 9.66 | 5.9M |
| 2025-03-13 | 9.70 | 9.80 | 9.50 | 9.74 | 5.9M |
| 2025-03-12 | 9.72 | 9.84 | 9.62 | 9.70 | 6.9M |
| 2025-03-11 | 9.58 | 9.71 | 9.47 | 9.71 | 5.4M |
| 2025-03-10 | 9.41 | 9.76 | 9.39 | 9.69 | 8.6M |
| 2025-03-07 | 9.48 | 9.62 | 9.35 | 9.41 | 5.9M |
| 2025-03-06 | 9.65 | 9.66 | 9.50 | 9.55 | 7.5M |
| 2025-03-05 | 9.58 | 9.65 | 9.41 | 9.64 | 7.2M |
| 2025-03-04 | 9.40 | 9.59 | 9.35 | 9.58 | 10.7M |
| 2025-03-03 | 9.19 | 9.47 | 9.16 | 9.35 | 6.1M |
| 2025-02-28 | 9.39 | 9.52 | 9.19 | 9.19 | 6.2M |
| 2025-02-27 | 9.54 | 9.65 | 9.20 | 9.43 | 6.8M |
| 2025-02-26 | 9.12 | 9.50 | 9.12 | 9.44 | 8.8M |
| 2025-02-25 | 9.18 | 9.26 | 9.08 | 9.10 | 4.0M |
| 2025-02-24 | 9.20 | 9.30 | 9.07 | 9.29 | 5.1M |
| 2025-02-21 | 9.41 | 9.43 | 9.15 | 9.21 | 6.8M |
| 2025-02-20 | 9.30 | 9.42 | 9.24 | 9.42 | 5.0M |
| 2025-02-19 | 9.17 | 9.32 | 9.11 | 9.32 | 4.2M |
| 2025-02-18 | 9.41 | 9.41 | 9.17 | 9.19 | 4.7M |
| 2025-02-17 | 9.25 | 9.49 | 9.21 | 9.41 | 6.1M |
| 2025-02-14 | 9.25 | 9.32 | 9.16 | 9.27 | 4.3M |
| 2025-02-13 | 9.54 | 9.59 | 9.25 | 9.25 | 6.5M |
| 2025-02-12 | 9.42 | 9.66 | 9.38 | 9.48 | 9.5M |
| 2025-02-11 | 9.28 | 9.88 | 9.15 | 9.52 | 15.7M |
| 2025-02-10 | 9.11 | 9.20 | 9.05 | 9.19 | 4.9M |
| 2025-02-07 | 9.03 | 9.24 | 9.00 | 9.11 | 6.6M |
| 2025-02-06 | 8.88 | 8.99 | 8.82 | 8.99 | 3.5M |
| 2025-02-05 | 8.99 | 9.04 | 8.84 | 8.88 | 4.1M |
| 2025-01-27 | 9.13 | 9.28 | 8.99 | 8.99 | 4.1M |
| 2025-01-24 | 9.07 | 9.14 | 8.89 | 9.07 | 4.4M |
| 2025-01-23 | 9.13 | 9.34 | 9.06 | 9.09 | 6.1M |
| 2025-01-22 | 9.13 | 9.17 | 8.99 | 9.05 | 4.1M |
| 2025-01-21 | 9.29 | 9.33 | 9.05 | 9.14 | 5.4M |
| 2025-01-20 | 9.21 | 9.38 | 9.10 | 9.29 | 7.1M |
| 2025-01-17 | 9.31 | 9.31 | 9.09 | 9.17 | 6.6M |
| 2025-01-16 | 9.09 | 9.60 | 9.05 | 9.32 | 10.2M |
| 2025-01-15 | 9.05 | 9.19 | 8.96 | 9.00 | 6.0M |
| 2025-01-14 | 8.86 | 9.10 | 8.82 | 9.06 | 7.1M |
| 2025-01-13 | 8.78 | 8.89 | 8.48 | 8.89 | 5.6M |
| 2025-01-10 | 9.15 | 9.43 | 8.89 | 8.89 | 7.7M |
| 2025-01-09 | 9.40 | 9.43 | 9.15 | 9.24 | 7.7M |
| 2025-01-08 | 9.39 | 9.60 | 9.14 | 9.45 | 11.9M |
| 2025-01-07 | 9.23 | 9.61 | 9.17 | 9.52 | 17.4M |
| 2025-01-06 | 8.75 | 9.35 | 8.43 | 9.28 | 15.8M |
| 2025-01-03 | 8.73 | 9.17 | 8.42 | 8.85 | 11.6M |
| 2025-01-02 | 8.79 | 8.98 | 8.57 | 8.65 | 7.4M |