6.27
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 6.10 | 6.10 | 5.99 | 6.00 | 824.8K |
| 09:35 | 5.99 | 5.99 | 5.94 | 5.97 | 502.4K |
| 09:40 | 5.95 | 5.98 | 5.94 | 5.95 | 461.0K |
| 09:45 | 5.95 | 5.99 | 5.95 | 5.98 | 233.6K |
| 09:50 | 5.97 | 5.99 | 5.96 | 5.98 | 157.9K |
| 09:55 | 5.98 | 6.00 | 5.96 | 5.99 | 202.0K |
| 10:00 | 6.00 | 6.06 | 5.98 | 6.01 | 153.5K |
| 10:05 | 6.01 | 6.07 | 5.97 | 6.02 | 1,091.1K |
| 10:10 | 6.02 | 6.07 | 5.97 | 6.00 | 414.5K |
| 10:15 | 6.00 | 6.04 | 5.96 | 5.96 | 1,219.4K |
| 10:20 | 5.95 | 5.97 | 5.89 | 5.97 | 1,011.3K |
| 10:25 | 5.97 | 6.05 | 5.93 | 6.03 | 614.3K |
| 10:30 | 6.02 | 6.04 | 5.99 | 6.03 | 129.3K |
| 10:35 | 6.03 | 6.05 | 6.02 | 6.05 | 103.1K |
| 10:40 | 6.05 | 6.10 | 6.05 | 6.09 | 587.4K |
| 10:45 | 6.09 | 6.09 | 6.06 | 6.06 | 222.0K |
| 10:50 | 6.04 | 6.07 | 6.04 | 6.07 | 230.6K |
| 10:55 | 6.06 | 6.06 | 6.04 | 6.05 | 51.0K |
| 11:00 | 6.03 | 6.07 | 6.03 | 6.06 | 277.7K |
| 11:05 | 6.06 | 6.09 | 6.06 | 6.09 | 295.3K |
| 11:10 | 6.09 | 6.10 | 6.08 | 6.09 | 232.6K |
| 11:15 | 6.08 | 6.09 | 6.07 | 6.08 | 154.6K |
| 11:20 | 6.08 | 6.08 | 6.07 | 6.08 | 53.3K |
| 11:25 | 6.07 | 6.08 | 6.07 | 6.07 | 40.1K |
| 13:00 | 6.07 | 6.09 | 6.00 | 6.08 | 346.3K |
| 13:05 | 6.09 | 6.09 | 6.00 | 6.01 | 91.7K |
| 13:10 | 6.00 | 6.05 | 6.00 | 6.02 | 49.2K |
| 13:15 | 6.02 | 6.02 | 6.00 | 6.00 | 128.1K |
| 13:20 | 6.00 | 6.00 | 6.00 | 6.00 | 117.2K |
| 13:25 | 6.00 | 6.01 | 6.00 | 6.01 | 20.6K |
| 13:30 | 6.01 | 6.01 | 6.00 | 6.00 | 149.5K |
| 13:35 | 6.00 | 6.00 | 6.00 | 6.00 | 2.1K |
| 13:40 | 6.00 | 6.00 | 5.97 | 6.00 | 161.9K |
| 13:45 | 6.00 | 6.00 | 6.00 | 6.00 | 25.0K |
| 13:50 | 6.00 | 6.02 | 6.00 | 6.02 | 29.7K |
| 13:55 | 6.00 | 6.00 | 6.00 | 6.00 | 67.9K |
| 14:00 | 6.00 | 6.00 | 5.99 | 6.00 | 11.1K |
| 14:05 | 5.99 | 5.99 | 5.98 | 5.99 | 124.5K |
| 14:10 | 5.99 | 6.01 | 5.99 | 6.01 | 29.6K |
| 14:15 | 6.00 | 6.00 | 5.92 | 5.92 | 375.0K |
| 14:20 | 5.89 | 5.89 | 5.76 | 5.86 | 1,497.6K |
| 14:25 | 5.88 | 5.90 | 5.82 | 5.84 | 495.3K |
| 14:30 | 5.85 | 5.86 | 5.83 | 5.83 | 218.8K |
| 14:35 | 5.83 | 5.86 | 5.76 | 5.76 | 1,135.8K |
| 14:40 | 5.76 | 5.76 | 5.76 | 5.76 | 392.1K |
| 14:45 | 5.76 | 5.76 | 5.76 | 5.76 | 415.7K |
| 14:50 | 5.76 | 5.80 | 5.76 | 5.77 | 345.6K |
| 14:55 | 5.77 | 5.78 | 5.76 | 5.76 | 125.3K |
| 15:40 | 5.76 | 5.76 | 5.76 | 5.76 | 97.8K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 6.16 | 6.27 | 6.09 | 6.27 | 7.9M |
| 2025-09-25 | 5.67 | 5.97 | 5.65 | 5.97 | 5.5M |
| 2025-09-24 | 5.48 | 5.73 | 5.32 | 5.69 | 7.0M |
| 2025-09-23 | 5.75 | 5.76 | 5.47 | 5.47 | 10.1M |
| 2025-09-22 | 6.15 | 6.15 | 5.76 | 5.76 | 15.7M |
| 2025-09-19 | 6.00 | 6.14 | 5.89 | 6.06 | 5.0M |
| 2025-09-18 | 6.06 | 6.16 | 5.95 | 6.08 | 8.0M |
| 2025-09-17 | 6.27 | 6.27 | 6.00 | 6.04 | 7.8M |
| 2025-09-16 | 6.05 | 6.22 | 5.96 | 6.16 | 7.6M |
| 2025-09-15 | 5.99 | 6.26 | 5.99 | 6.16 | 14.4M |
| 2025-09-12 | 6.12 | 6.12 | 5.91 | 5.96 | 10.7M |
| 2025-09-11 | 5.95 | 6.17 | 5.89 | 6.11 | 11.7M |
| 2025-09-10 | 6.62 | 6.65 | 6.08 | 6.11 | 19.5M |
| 2025-09-09 | 6.42 | 6.49 | 6.29 | 6.40 | 19.8M |
| 2025-09-08 | 6.02 | 6.18 | 5.95 | 6.18 | 3.3M |
| 2025-09-05 | 5.91 | 6.10 | 5.79 | 5.89 | 15.8M |
| 2025-09-04 | 6.09 | 6.27 | 5.90 | 5.90 | 18.5M |
| 2025-09-03 | 6.45 | 6.45 | 6.00 | 6.21 | 32.3M |
| 2025-09-02 | 6.14 | 6.14 | 6.14 | 6.14 | 2.3M |
| 2025-09-01 | 5.83 | 5.85 | 5.75 | 5.85 | 3.3M |
| 2025-08-29 | 5.49 | 5.57 | 5.36 | 5.57 | 8.6M |
| 2025-08-28 | 5.18 | 5.52 | 5.18 | 5.30 | 22.6M |
| 2025-08-27 | 5.18 | 5.36 | 5.18 | 5.35 | 17.2M |
| 2025-08-26 | 5.10 | 5.17 | 4.97 | 5.10 | 32.8M |
| 2025-08-25 | 4.87 | 4.92 | 4.77 | 4.92 | 7.6M |
| 2025-08-22 | 4.49 | 4.69 | 4.47 | 4.69 | 15.0M |
| 2025-08-21 | 4.39 | 4.58 | 4.29 | 4.47 | 14.2M |
| 2025-08-20 | 4.30 | 4.37 | 4.26 | 4.36 | 7.8M |
| 2025-08-19 | 4.18 | 4.35 | 4.17 | 4.28 | 11.3M |
| 2025-08-18 | 4.21 | 4.31 | 4.16 | 4.16 | 13.5M |
| 2025-08-15 | 4.24 | 4.36 | 4.23 | 4.23 | 13.9M |
| 2025-08-14 | 4.27 | 4.43 | 4.25 | 4.27 | 23.5M |
| 2025-08-13 | 4.22 | 4.30 | 4.17 | 4.22 | 12.6M |
| 2025-08-12 | 4.11 | 4.23 | 4.11 | 4.21 | 12.5M |
| 2025-08-11 | 4.10 | 4.14 | 4.02 | 4.11 | 11.3M |
| 2025-08-08 | 4.08 | 4.10 | 4.03 | 4.07 | 8.8M |
| 2025-08-07 | 3.98 | 4.16 | 3.95 | 4.08 | 15.6M |
| 2025-08-06 | 3.87 | 4.01 | 3.85 | 3.99 | 15.2M |
| 2025-08-05 | 3.84 | 3.88 | 3.81 | 3.86 | 7.7M |
| 2025-08-04 | 3.83 | 3.89 | 3.81 | 3.83 | 7.3M |
| 2025-08-01 | 3.80 | 3.87 | 3.80 | 3.86 | 5.3M |
| 2025-07-31 | 3.84 | 3.86 | 3.74 | 3.79 | 8.0M |
| 2025-07-30 | 3.92 | 3.92 | 3.80 | 3.86 | 7.6M |
| 2025-07-29 | 3.99 | 4.00 | 3.87 | 3.92 | 12.4M |
| 2025-07-28 | 3.86 | 4.05 | 3.86 | 3.97 | 15.4M |
| 2025-07-25 | 3.81 | 3.92 | 3.81 | 3.88 | 8.8M |
| 2025-07-24 | 3.80 | 3.86 | 3.79 | 3.82 | 10.3M |
| 2025-07-23 | 3.75 | 3.79 | 3.73 | 3.78 | 9.8M |
| 2025-07-22 | 3.89 | 3.89 | 3.76 | 3.77 | 17.5M |
| 2025-07-21 | 4.07 | 4.07 | 3.90 | 3.91 | 21.1M |
| 2025-07-18 | 4.06 | 4.14 | 3.99 | 4.10 | 13.9M |
| 2025-07-17 | 4.11 | 4.12 | 4.05 | 4.08 | 12.4M |
| 2025-07-16 | 4.01 | 4.20 | 4.01 | 4.16 | 13.7M |
| 2025-07-15 | 4.05 | 4.06 | 3.97 | 4.04 | 10.2M |
| 2025-07-14 | 3.98 | 4.04 | 3.96 | 4.03 | 7.0M |
| 2025-07-11 | 4.05 | 4.06 | 3.92 | 4.00 | 15.5M |
| 2025-07-10 | 4.14 | 4.24 | 4.04 | 4.06 | 15.0M |
| 2025-07-09 | 4.17 | 4.21 | 4.07 | 4.16 | 13.0M |
| 2025-07-08 | 4.12 | 4.24 | 4.09 | 4.19 | 15.7M |
| 2025-07-07 | 4.01 | 4.19 | 3.99 | 4.15 | 23.2M |
| 2025-07-04 | 3.93 | 4.02 | 3.91 | 3.99 | 11.9M |
| 2025-07-03 | 4.02 | 4.08 | 3.92 | 3.96 | 17.8M |
| 2025-07-02 | 3.96 | 4.11 | 3.94 | 4.03 | 20.8M |
| 2025-07-01 | 3.87 | 3.99 | 3.87 | 3.96 | 18.4M |
| 2025-06-30 | 3.80 | 3.89 | 3.75 | 3.87 | 12.7M |
| 2025-06-27 | 3.81 | 3.84 | 3.78 | 3.80 | 9.0M |
| 2025-06-26 | 3.79 | 3.87 | 3.76 | 3.82 | 12.1M |
| 2025-06-25 | 3.85 | 3.86 | 3.76 | 3.80 | 13.5M |
| 2025-06-24 | 3.86 | 3.90 | 3.82 | 3.86 | 18.6M |
| 2025-06-23 | 3.80 | 3.98 | 3.75 | 3.91 | 22.8M |
| 2025-06-20 | 3.93 | 3.98 | 3.78 | 3.79 | 30.8M |
| 2025-06-19 | 3.70 | 3.91 | 3.63 | 3.91 | 21.1M |
| 2025-06-18 | 3.69 | 3.73 | 3.59 | 3.72 | 14.6M |
| 2025-06-17 | 3.73 | 3.77 | 3.68 | 3.71 | 12.0M |
| 2025-06-16 | 3.68 | 3.76 | 3.64 | 3.74 | 14.1M |
| 2025-06-13 | 3.78 | 3.79 | 3.63 | 3.68 | 15.5M |
| 2025-06-12 | 3.81 | 3.91 | 3.77 | 3.81 | 14.3M |
| 2025-06-11 | 3.76 | 3.87 | 3.76 | 3.80 | 14.6M |
| 2025-06-10 | 3.72 | 3.83 | 3.70 | 3.77 | 20.2M |
| 2025-06-09 | 3.69 | 3.81 | 3.68 | 3.77 | 20.6M |
| 2025-06-06 | 3.69 | 3.72 | 3.63 | 3.67 | 16.9M |
| 2025-06-05 | 3.83 | 3.83 | 3.64 | 3.67 | 33.8M |
| 2025-06-04 | 3.76 | 3.94 | 3.74 | 3.83 | 36.3M |
| 2025-06-03 | 3.75 | 3.83 | 3.72 | 3.75 | 18.6M |
| 2025-05-30 | 3.87 | 3.89 | 3.78 | 3.78 | 24.8M |
| 2025-05-29 | 3.85 | 3.94 | 3.83 | 3.91 | 28.8M |
| 2025-05-28 | 3.86 | 3.90 | 3.71 | 3.90 | 38.4M |
| 2025-05-27 | 3.87 | 4.01 | 3.82 | 3.90 | 34.8M |
| 2025-05-26 | 3.97 | 3.97 | 3.84 | 3.87 | 44.4M |
| 2025-05-23 | 4.07 | 4.15 | 4.03 | 4.04 | 28.5M |
| 2025-05-22 | 4.06 | 4.17 | 4.02 | 4.08 | 34.4M |
| 2025-05-21 | 4.07 | 4.16 | 4.02 | 4.10 | 35.5M |
| 2025-05-20 | 4.11 | 4.28 | 4.04 | 4.17 | 48.1M |
| 2025-05-19 | 4.03 | 4.16 | 4.03 | 4.08 | 25.7M |
| 2025-05-16 | 4.15 | 4.24 | 4.02 | 4.10 | 31.4M |
| 2025-05-15 | 4.28 | 4.43 | 4.18 | 4.18 | 33.9M |
| 2025-05-14 | 4.20 | 4.34 | 3.96 | 4.33 | 58.2M |
| 2025-05-13 | 4.50 | 4.52 | 4.17 | 4.17 | 77.0M |
| 2025-05-12 | 4.39 | 4.39 | 4.23 | 4.39 | 44.1M |
| 2025-05-09 | 4.31 | 4.31 | 4.05 | 4.18 | 85.3M |
| 2025-05-08 | 4.10 | 4.10 | 4.10 | 4.10 | 2.8M |
| 2025-05-07 | 3.90 | 3.90 | 3.90 | 3.90 | 1.4M |
| 2025-05-06 | 3.71 | 3.71 | 3.71 | 3.71 | 3.7M |
| 2025-04-30 | 3.53 | 3.53 | 3.42 | 3.53 | 62.6M |
| 2025-04-28 | 3.27 | 3.45 | 3.13 | 3.36 | 21.3M |
| 2025-04-25 | 3.35 | 3.35 | 3.20 | 3.26 | 12.9M |
| 2025-04-24 | 3.44 | 3.46 | 3.34 | 3.35 | 10.6M |
| 2025-04-23 | 3.43 | 3.49 | 3.43 | 3.46 | 9.9M |
| 2025-04-22 | 3.53 | 3.57 | 3.40 | 3.43 | 15.9M |
| 2025-04-21 | 3.60 | 3.61 | 3.52 | 3.56 | 11.2M |
| 2025-04-18 | 3.61 | 3.65 | 3.52 | 3.61 | 11.3M |
| 2025-04-17 | 3.62 | 3.73 | 3.59 | 3.62 | 9.5M |
| 2025-04-16 | 3.76 | 3.76 | 3.57 | 3.63 | 13.6M |
| 2025-04-15 | 3.78 | 3.86 | 3.75 | 3.78 | 10.5M |
| 2025-04-14 | 3.73 | 3.81 | 3.68 | 3.78 | 17.1M |
| 2025-04-11 | 3.62 | 3.78 | 3.62 | 3.75 | 20.5M |
| 2025-04-10 | 3.43 | 3.70 | 3.43 | 3.62 | 29.2M |
| 2025-04-09 | 3.28 | 3.43 | 3.23 | 3.43 | 31.8M |
| 2025-04-08 | 3.15 | 3.30 | 3.04 | 3.12 | 17.9M |
| 2025-04-07 | 3.48 | 3.50 | 3.32 | 3.32 | 12.8M |
| 2025-04-03 | 3.64 | 3.71 | 3.58 | 3.69 | 9.0M |
| 2025-04-02 | 3.65 | 3.75 | 3.60 | 3.65 | 9.0M |
| 2025-04-01 | 3.58 | 3.69 | 3.57 | 3.62 | 10.9M |
| 2025-03-31 | 3.59 | 3.62 | 3.51 | 3.56 | 14.0M |
| 2025-03-28 | 3.71 | 3.75 | 3.63 | 3.64 | 11.8M |
| 2025-03-27 | 3.76 | 3.78 | 3.65 | 3.72 | 10.8M |
| 2025-03-26 | 3.61 | 3.78 | 3.61 | 3.76 | 14.4M |
| 2025-03-25 | 3.69 | 3.73 | 3.57 | 3.60 | 13.5M |
| 2025-03-24 | 3.91 | 3.92 | 3.65 | 3.72 | 19.6M |
| 2025-03-21 | 4.03 | 4.10 | 3.87 | 3.90 | 30.8M |
| 2025-03-20 | 3.81 | 4.05 | 3.81 | 3.92 | 16.9M |
| 2025-03-19 | 3.86 | 3.90 | 3.80 | 3.83 | 11.9M |
| 2025-03-18 | 3.90 | 3.94 | 3.82 | 3.86 | 10.9M |
| 2025-03-17 | 3.90 | 3.95 | 3.87 | 3.92 | 12.1M |
| 2025-03-14 | 3.92 | 3.95 | 3.85 | 3.91 | 9.4M |
| 2025-03-13 | 3.89 | 3.93 | 3.81 | 3.90 | 12.0M |
| 2025-03-12 | 3.85 | 4.05 | 3.85 | 3.87 | 18.7M |
| 2025-03-11 | 3.66 | 3.83 | 3.64 | 3.81 | 18.7M |
| 2025-03-10 | 3.60 | 3.68 | 3.57 | 3.68 | 11.8M |
| 2025-03-07 | 3.71 | 3.73 | 3.58 | 3.60 | 14.4M |
| 2025-03-06 | 3.72 | 3.75 | 3.66 | 3.70 | 11.9M |
| 2025-03-05 | 3.74 | 3.78 | 3.65 | 3.72 | 16.1M |
| 2025-03-04 | 3.61 | 3.72 | 3.57 | 3.71 | 15.1M |
| 2025-03-03 | 3.59 | 3.67 | 3.55 | 3.60 | 14.5M |
| 2025-02-28 | 3.66 | 3.72 | 3.57 | 3.60 | 15.1M |
| 2025-02-27 | 3.71 | 3.74 | 3.63 | 3.69 | 17.9M |
| 2025-02-26 | 3.58 | 3.72 | 3.58 | 3.71 | 23.2M |
| 2025-02-25 | 3.58 | 3.65 | 3.55 | 3.56 | 25.2M |
| 2025-02-24 | 3.48 | 3.56 | 3.41 | 3.51 | 26.2M |
| 2025-02-21 | 3.52 | 3.56 | 3.39 | 3.45 | 32.2M |
| 2025-02-20 | 3.45 | 3.77 | 3.45 | 3.53 | 40.6M |
| 2025-02-19 | 3.38 | 3.49 | 3.33 | 3.43 | 39.8M |
| 2025-02-18 | 3.62 | 3.77 | 3.44 | 3.51 | 58.0M |
| 2025-02-17 | 3.28 | 3.49 | 3.27 | 3.43 | 14.4M |
| 2025-02-14 | 3.28 | 3.38 | 3.26 | 3.29 | 10.7M |
| 2025-02-13 | 3.39 | 3.39 | 3.27 | 3.30 | 8.8M |
| 2025-02-12 | 3.34 | 3.40 | 3.29 | 3.33 | 12.1M |
| 2025-02-11 | 3.39 | 3.43 | 3.26 | 3.34 | 12.4M |
| 2025-02-10 | 3.27 | 3.36 | 3.25 | 3.35 | 15.1M |
| 2025-02-07 | 3.20 | 3.29 | 3.17 | 3.25 | 16.1M |
| 2025-02-06 | 3.12 | 3.19 | 3.02 | 3.17 | 17.2M |
| 2025-02-05 | 2.99 | 3.17 | 2.99 | 3.12 | 21.4M |
| 2025-01-27 | 2.97 | 3.14 | 2.95 | 2.99 | 24.4M |
| 2025-01-24 | 2.90 | 2.92 | 2.80 | 2.89 | 12.6M |
| 2025-01-23 | 2.95 | 3.03 | 2.89 | 2.90 | 15.7M |
| 2025-01-22 | 3.00 | 3.04 | 2.90 | 2.92 | 15.7M |
| 2025-01-21 | 3.21 | 3.30 | 3.02 | 3.04 | 19.4M |
| 2025-01-20 | 3.07 | 3.19 | 3.00 | 3.15 | 20.6M |
| 2025-01-17 | 3.22 | 3.25 | 3.09 | 3.10 | 18.5M |
| 2025-01-16 | 3.19 | 3.31 | 3.15 | 3.22 | 25.6M |
| 2025-01-15 | 3.27 | 3.28 | 3.11 | 3.16 | 23.2M |
| 2025-01-14 | 3.13 | 3.27 | 3.06 | 3.23 | 33.3M |
| 2025-01-13 | 2.98 | 3.27 | 2.84 | 3.13 | 37.5M |
| 2025-01-10 | 3.28 | 3.36 | 3.03 | 3.03 | 42.3M |
| 2025-01-09 | 3.58 | 3.67 | 3.35 | 3.35 | 49.2M |
| 2025-01-08 | 4.00 | 4.09 | 3.60 | 3.72 | 79.9M |
| 2025-01-07 | 3.04 | 3.72 | 3.04 | 3.72 | 46.5M |
| 2025-01-06 | 3.38 | 3.38 | 3.38 | 3.38 | 3.4M |
| 2025-01-03 | 3.99 | 4.04 | 3.76 | 3.76 | 22.2M |
| 2025-01-02 | 4.04 | 4.47 | 4.04 | 4.18 | 89.2M |