3.83
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.75 | 3.77 | 3.71 | 3.74 | 1,057.1K |
| 09:35 | 3.74 | 3.77 | 3.74 | 3.77 | 242.7K |
| 09:40 | 3.77 | 3.80 | 3.77 | 3.79 | 233.9K |
| 09:45 | 3.79 | 3.81 | 3.76 | 3.76 | 323.6K |
| 09:50 | 3.76 | 3.77 | 3.73 | 3.73 | 366.4K |
| 09:55 | 3.73 | 3.75 | 3.72 | 3.75 | 542.6K |
| 10:00 | 3.75 | 3.76 | 3.74 | 3.76 | 620.4K |
| 10:05 | 3.76 | 3.81 | 3.76 | 3.81 | 452.5K |
| 10:10 | 3.81 | 3.83 | 3.80 | 3.83 | 656.4K |
| 10:15 | 3.83 | 3.87 | 3.83 | 3.86 | 1,055.4K |
| 10:20 | 3.86 | 3.88 | 3.86 | 3.86 | 987.4K |
| 10:25 | 3.86 | 3.88 | 3.86 | 3.88 | 1,392.4K |
| 10:30 | 3.88 | 3.90 | 3.86 | 3.87 | 1,125.9K |
| 10:35 | 3.87 | 3.88 | 3.85 | 3.87 | 376.9K |
| 10:40 | 3.86 | 3.87 | 3.85 | 3.87 | 203.2K |
| 10:45 | 3.87 | 3.87 | 3.86 | 3.86 | 142.4K |
| 10:50 | 3.85 | 3.87 | 3.85 | 3.86 | 172.1K |
| 10:55 | 3.86 | 3.87 | 3.86 | 3.86 | 159.3K |
| 11:00 | 3.86 | 3.87 | 3.86 | 3.87 | 163.4K |
| 11:05 | 3.87 | 3.87 | 3.86 | 3.86 | 206.7K |
| 11:10 | 3.86 | 3.87 | 3.86 | 3.87 | 53.4K |
| 11:15 | 3.86 | 3.89 | 3.86 | 3.89 | 588.1K |
| 11:20 | 3.88 | 3.90 | 3.88 | 3.89 | 610.2K |
| 11:25 | 3.89 | 3.90 | 3.88 | 3.89 | 377.8K |
| 13:00 | 3.88 | 3.89 | 3.87 | 3.88 | 148.8K |
| 13:05 | 3.88 | 3.88 | 3.87 | 3.87 | 82.3K |
| 13:10 | 3.88 | 3.88 | 3.86 | 3.87 | 77.4K |
| 13:15 | 3.87 | 3.87 | 3.86 | 3.87 | 69.0K |
| 13:20 | 3.87 | 3.87 | 3.86 | 3.86 | 83.3K |
| 13:25 | 3.86 | 3.87 | 3.86 | 3.86 | 57.9K |
| 13:30 | 3.86 | 3.86 | 3.85 | 3.86 | 88.5K |
| 13:35 | 3.86 | 3.86 | 3.85 | 3.86 | 61.6K |
| 13:40 | 3.86 | 3.86 | 3.85 | 3.86 | 67.1K |
| 13:45 | 3.85 | 3.88 | 3.85 | 3.87 | 174.6K |
| 13:50 | 3.87 | 3.87 | 3.85 | 3.85 | 61.5K |
| 13:55 | 3.85 | 3.87 | 3.85 | 3.86 | 111.2K |
| 14:00 | 3.86 | 3.87 | 3.85 | 3.87 | 196.4K |
| 14:05 | 3.87 | 3.87 | 3.86 | 3.86 | 105.7K |
| 14:10 | 3.87 | 3.87 | 3.85 | 3.86 | 113.1K |
| 14:15 | 3.85 | 3.87 | 3.85 | 3.86 | 100.9K |
| 14:20 | 3.86 | 3.87 | 3.86 | 3.86 | 94.5K |
| 14:25 | 3.87 | 3.87 | 3.85 | 3.85 | 128.7K |
| 14:30 | 3.86 | 3.87 | 3.85 | 3.86 | 213.4K |
| 14:35 | 3.86 | 3.86 | 3.85 | 3.85 | 218.0K |
| 14:40 | 3.85 | 3.86 | 3.84 | 3.85 | 245.5K |
| 14:45 | 3.85 | 3.86 | 3.84 | 3.84 | 95.5K |
| 14:50 | 3.85 | 3.85 | 3.84 | 3.84 | 424.3K |
| 14:55 | 3.84 | 3.85 | 3.82 | 3.83 | 121.9K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 3.78 | 3.90 | 3.71 | 3.83 | 15.3M |
| 2025-09-25 | 3.83 | 3.88 | 3.77 | 3.78 | 12.6M |
| 2025-09-24 | 3.75 | 3.84 | 3.69 | 3.83 | 15.5M |
| 2025-09-23 | 3.80 | 3.81 | 3.62 | 3.75 | 17.8M |
| 2025-09-22 | 3.90 | 3.90 | 3.76 | 3.83 | 15.2M |
| 2025-09-19 | 3.95 | 3.97 | 3.83 | 3.89 | 21.8M |
| 2025-09-18 | 4.09 | 4.09 | 3.92 | 3.95 | 23.6M |
| 2025-09-17 | 4.16 | 4.16 | 4.06 | 4.08 | 14.3M |
| 2025-09-16 | 4.05 | 4.14 | 4.04 | 4.14 | 23.6M |
| 2025-09-15 | 4.03 | 4.05 | 3.97 | 4.03 | 12.8M |
| 2025-09-12 | 4.05 | 4.09 | 4.00 | 4.03 | 12.5M |
| 2025-09-11 | 4.09 | 4.10 | 3.96 | 4.05 | 20.3M |
| 2025-09-10 | 4.07 | 4.11 | 4.02 | 4.09 | 17.1M |
| 2025-09-09 | 4.01 | 4.11 | 4.00 | 4.05 | 16.5M |
| 2025-09-08 | 3.98 | 4.05 | 3.91 | 4.01 | 15.4M |
| 2025-09-05 | 3.97 | 3.99 | 3.85 | 3.98 | 17.9M |
| 2025-09-04 | 3.90 | 4.05 | 3.86 | 3.97 | 23.4M |
| 2025-09-03 | 4.00 | 4.01 | 3.85 | 3.88 | 15.0M |
| 2025-09-02 | 3.95 | 4.03 | 3.90 | 4.00 | 20.8M |
| 2025-09-01 | 3.89 | 4.04 | 3.85 | 3.95 | 19.5M |
| 2025-08-29 | 3.95 | 3.96 | 3.87 | 3.89 | 17.3M |
| 2025-08-28 | 4.01 | 4.11 | 3.79 | 3.96 | 30.2M |
| 2025-08-27 | 4.21 | 4.23 | 4.00 | 4.01 | 24.1M |
| 2025-08-26 | 4.12 | 4.24 | 4.07 | 4.22 | 19.2M |
| 2025-08-25 | 4.11 | 4.16 | 4.07 | 4.12 | 18.1M |
| 2025-08-22 | 4.14 | 4.15 | 4.03 | 4.10 | 19.0M |
| 2025-08-21 | 4.10 | 4.19 | 4.07 | 4.14 | 17.7M |
| 2025-08-20 | 4.05 | 4.09 | 4.02 | 4.09 | 13.8M |
| 2025-08-19 | 3.97 | 4.09 | 3.92 | 4.06 | 22.2M |
| 2025-08-18 | 4.00 | 4.04 | 3.94 | 3.97 | 17.0M |
| 2025-08-15 | 3.98 | 4.03 | 3.96 | 3.98 | 18.5M |
| 2025-08-14 | 4.11 | 4.13 | 3.96 | 3.99 | 17.2M |
| 2025-08-13 | 4.16 | 4.19 | 4.10 | 4.12 | 12.7M |
| 2025-08-12 | 4.18 | 4.22 | 4.11 | 4.15 | 13.6M |
| 2025-08-11 | 4.15 | 4.20 | 4.10 | 4.17 | 16.6M |
| 2025-08-08 | 4.09 | 4.10 | 4.02 | 4.09 | 11.8M |
| 2025-08-07 | 4.09 | 4.12 | 4.05 | 4.08 | 14.5M |
| 2025-08-06 | 4.09 | 4.10 | 4.02 | 4.08 | 11.8M |
| 2025-08-05 | 4.05 | 4.11 | 4.03 | 4.09 | 15.0M |
| 2025-08-04 | 3.98 | 4.03 | 3.90 | 4.01 | 14.6M |
| 2025-08-01 | 3.95 | 4.01 | 3.94 | 3.97 | 12.5M |
| 2025-07-31 | 4.02 | 4.07 | 3.92 | 3.93 | 16.8M |
| 2025-07-30 | 4.08 | 4.11 | 4.00 | 4.05 | 18.4M |
| 2025-07-29 | 4.15 | 4.20 | 4.01 | 4.06 | 17.9M |
| 2025-07-28 | 4.12 | 4.16 | 4.09 | 4.15 | 11.7M |
| 2025-07-25 | 4.12 | 4.17 | 4.06 | 4.11 | 14.0M |
| 2025-07-24 | 4.02 | 4.14 | 4.02 | 4.13 | 20.1M |
| 2025-07-23 | 4.08 | 4.09 | 4.02 | 4.03 | 14.9M |
| 2025-07-22 | 4.10 | 4.12 | 4.05 | 4.06 | 14.9M |
| 2025-07-21 | 4.04 | 4.12 | 4.04 | 4.09 | 15.8M |
| 2025-07-18 | 4.08 | 4.09 | 4.00 | 4.05 | 12.7M |
| 2025-07-17 | 4.10 | 4.12 | 4.03 | 4.06 | 13.3M |
| 2025-07-16 | 3.98 | 4.12 | 3.94 | 4.08 | 21.0M |
| 2025-07-15 | 4.08 | 4.08 | 3.87 | 3.96 | 19.3M |
| 2025-07-14 | 4.07 | 4.10 | 4.02 | 4.09 | 13.3M |
| 2025-07-11 | 4.06 | 4.10 | 4.01 | 4.09 | 15.7M |
| 2025-07-10 | 4.05 | 4.08 | 4.01 | 4.06 | 13.2M |
| 2025-07-09 | 4.10 | 4.13 | 4.02 | 4.06 | 23.8M |
| 2025-07-08 | 4.04 | 4.17 | 4.04 | 4.09 | 27.1M |
| 2025-07-07 | 4.14 | 4.28 | 4.10 | 4.19 | 26.7M |
| 2025-07-04 | 4.13 | 4.18 | 4.09 | 4.12 | 18.9M |
| 2025-07-03 | 4.10 | 4.16 | 4.09 | 4.13 | 18.3M |
| 2025-07-02 | 4.10 | 4.14 | 4.07 | 4.10 | 20.2M |
| 2025-07-01 | 4.13 | 4.16 | 4.05 | 4.08 | 25.7M |
| 2025-06-30 | 4.07 | 4.17 | 4.02 | 4.12 | 41.0M |
| 2025-06-27 | 4.25 | 4.25 | 4.00 | 4.05 | 72.3M |
| 2025-06-26 | 3.87 | 4.25 | 3.85 | 4.25 | 38.1M |
| 2025-06-25 | 3.84 | 3.87 | 3.77 | 3.86 | 18.3M |
| 2025-06-24 | 3.73 | 3.83 | 3.72 | 3.81 | 13.5M |
| 2025-06-23 | 3.58 | 3.74 | 3.53 | 3.73 | 18.9M |
| 2025-06-20 | 3.63 | 3.66 | 3.55 | 3.58 | 12.1M |
| 2025-06-19 | 3.71 | 3.71 | 3.60 | 3.61 | 15.3M |
| 2025-06-18 | 3.75 | 3.78 | 3.68 | 3.70 | 15.9M |
| 2025-06-17 | 3.80 | 3.83 | 3.74 | 3.77 | 17.1M |
| 2025-06-16 | 3.70 | 3.87 | 3.70 | 3.78 | 27.9M |
| 2025-06-13 | 4.06 | 4.22 | 3.74 | 3.76 | 48.5M |
| 2025-06-12 | 3.88 | 3.89 | 3.82 | 3.86 | 14.3M |
| 2025-06-11 | 3.84 | 3.92 | 3.82 | 3.87 | 16.2M |
| 2025-06-10 | 3.94 | 3.94 | 3.77 | 3.85 | 22.2M |
| 2025-06-09 | 3.87 | 3.92 | 3.83 | 3.91 | 21.7M |
| 2025-06-06 | 3.85 | 3.92 | 3.83 | 3.87 | 31.7M |
| 2025-06-05 | 3.88 | 3.95 | 3.80 | 3.86 | 49.2M |
| 2025-06-04 | 3.65 | 3.98 | 3.65 | 3.79 | 60.7M |
| 2025-06-03 | 3.58 | 3.68 | 3.56 | 3.65 | 23.2M |
| 2025-05-30 | 3.64 | 3.67 | 3.55 | 3.59 | 17.3M |
| 2025-05-29 | 3.59 | 3.66 | 3.57 | 3.63 | 24.1M |
| 2025-05-28 | 3.63 | 3.66 | 3.56 | 3.58 | 16.7M |
| 2025-05-27 | 3.58 | 3.64 | 3.54 | 3.62 | 18.3M |
| 2025-05-26 | 3.51 | 3.60 | 3.51 | 3.59 | 18.8M |
| 2025-05-23 | 3.58 | 3.62 | 3.49 | 3.50 | 28.0M |
| 2025-05-22 | 3.58 | 3.66 | 3.53 | 3.58 | 38.6M |
| 2025-05-21 | 3.73 | 3.78 | 3.55 | 3.65 | 48.2M |
| 2025-05-20 | 3.89 | 3.90 | 3.70 | 3.73 | 42.6M |
| 2025-05-19 | 3.88 | 3.92 | 3.76 | 3.86 | 33.6M |
| 2025-05-16 | 3.84 | 3.91 | 3.76 | 3.88 | 25.4M |
| 2025-05-15 | 3.90 | 3.96 | 3.81 | 3.84 | 29.2M |
| 2025-05-14 | 3.81 | 4.07 | 3.77 | 3.91 | 37.9M |
| 2025-05-13 | 3.84 | 3.88 | 3.67 | 3.81 | 39.1M |
| 2025-05-12 | 3.69 | 3.77 | 3.65 | 3.76 | 34.9M |
| 2025-05-09 | 3.62 | 3.71 | 3.59 | 3.66 | 34.7M |
| 2025-05-08 | 3.57 | 3.66 | 3.49 | 3.63 | 42.6M |
| 2025-05-07 | 3.58 | 3.67 | 3.55 | 3.60 | 71.1M |
| 2025-05-06 | 3.28 | 3.54 | 3.26 | 3.54 | 38.0M |
| 2025-04-30 | 3.20 | 3.44 | 3.20 | 3.22 | 83.3M |
| 2025-04-29 | 3.37 | 3.37 | 3.37 | 3.37 | 10.2M |
| 2025-04-28 | 3.74 | 3.79 | 3.74 | 3.74 | 15.5M |
| 2025-04-25 | 4.71 | 4.80 | 4.10 | 4.16 | 141.2M |
| 2025-04-24 | 4.47 | 4.47 | 4.47 | 4.47 | 13.4M |
| 2025-04-23 | 4.06 | 4.06 | 3.92 | 4.06 | 38.1M |
| 2025-04-22 | 3.42 | 3.69 | 3.42 | 3.69 | 22.5M |
| 2025-04-21 | 3.43 | 3.47 | 3.32 | 3.35 | 42.7M |
| 2025-04-18 | 3.38 | 3.74 | 3.34 | 3.54 | 58.7M |
| 2025-04-17 | 3.29 | 3.47 | 3.25 | 3.40 | 22.5M |
| 2025-04-16 | 3.32 | 3.46 | 3.23 | 3.29 | 15.0M |
| 2025-04-15 | 3.31 | 3.33 | 3.25 | 3.29 | 10.4M |
| 2025-04-14 | 3.28 | 3.35 | 3.22 | 3.31 | 17.7M |
| 2025-04-11 | 3.19 | 3.37 | 3.14 | 3.26 | 30.6M |
| 2025-04-10 | 3.11 | 3.27 | 3.02 | 3.27 | 32.7M |
| 2025-04-09 | 2.76 | 2.99 | 2.64 | 2.97 | 17.9M |
| 2025-04-08 | 2.90 | 3.02 | 2.80 | 2.86 | 18.0M |
| 2025-04-07 | 3.16 | 3.16 | 3.02 | 3.02 | 9.8M |
| 2025-04-03 | 3.29 | 3.37 | 3.27 | 3.35 | 8.0M |
| 2025-04-02 | 3.34 | 3.43 | 3.28 | 3.33 | 9.6M |
| 2025-04-01 | 3.29 | 3.38 | 3.29 | 3.32 | 8.2M |
| 2025-03-31 | 3.34 | 3.35 | 3.26 | 3.28 | 8.7M |
| 2025-03-28 | 3.47 | 3.50 | 3.36 | 3.37 | 9.0M |
| 2025-03-27 | 3.50 | 3.56 | 3.39 | 3.45 | 9.9M |
| 2025-03-26 | 3.39 | 3.52 | 3.38 | 3.50 | 12.8M |
| 2025-03-25 | 3.38 | 3.46 | 3.32 | 3.41 | 12.2M |
| 2025-03-24 | 3.57 | 3.62 | 3.33 | 3.39 | 18.6M |
| 2025-03-21 | 3.59 | 3.70 | 3.55 | 3.58 | 17.8M |
| 2025-03-20 | 3.60 | 3.64 | 3.56 | 3.60 | 8.8M |
| 2025-03-19 | 3.67 | 3.69 | 3.53 | 3.60 | 12.2M |
| 2025-03-18 | 3.75 | 3.77 | 3.66 | 3.69 | 14.6M |
| 2025-03-17 | 3.62 | 3.83 | 3.62 | 3.75 | 20.0M |
| 2025-03-14 | 3.55 | 3.64 | 3.50 | 3.62 | 13.5M |
| 2025-03-13 | 3.53 | 3.56 | 3.45 | 3.55 | 12.7M |
| 2025-03-12 | 3.57 | 3.59 | 3.51 | 3.53 | 9.4M |
| 2025-03-11 | 3.49 | 3.62 | 3.44 | 3.57 | 14.0M |
| 2025-03-10 | 3.39 | 3.54 | 3.39 | 3.50 | 14.1M |
| 2025-03-07 | 3.46 | 3.49 | 3.38 | 3.39 | 8.7M |
| 2025-03-06 | 3.46 | 3.50 | 3.39 | 3.47 | 11.0M |
| 2025-03-05 | 3.46 | 3.50 | 3.32 | 3.48 | 15.9M |
| 2025-03-04 | 3.41 | 3.47 | 3.37 | 3.46 | 8.0M |
| 2025-03-03 | 3.43 | 3.52 | 3.39 | 3.42 | 10.0M |
| 2025-02-28 | 3.50 | 3.53 | 3.39 | 3.39 | 10.1M |
| 2025-02-27 | 3.54 | 3.62 | 3.44 | 3.52 | 10.4M |
| 2025-02-26 | 3.48 | 3.55 | 3.47 | 3.54 | 8.1M |
| 2025-02-25 | 3.46 | 3.55 | 3.43 | 3.46 | 8.2M |
| 2025-02-24 | 3.41 | 3.60 | 3.38 | 3.50 | 17.2M |
| 2025-02-21 | 3.52 | 3.53 | 3.39 | 3.41 | 14.6M |
| 2025-02-20 | 3.51 | 3.54 | 3.45 | 3.51 | 8.0M |
| 2025-02-19 | 3.44 | 3.50 | 3.42 | 3.50 | 7.9M |
| 2025-02-18 | 3.61 | 3.62 | 3.43 | 3.44 | 12.7M |
| 2025-02-17 | 3.50 | 3.67 | 3.48 | 3.61 | 19.4M |
| 2025-02-14 | 3.55 | 3.58 | 3.50 | 3.52 | 10.4M |
| 2025-02-13 | 3.60 | 3.64 | 3.55 | 3.57 | 9.3M |
| 2025-02-12 | 3.63 | 3.67 | 3.56 | 3.61 | 10.1M |
| 2025-02-11 | 3.73 | 3.78 | 3.62 | 3.64 | 9.1M |
| 2025-02-10 | 3.60 | 3.73 | 3.58 | 3.72 | 13.5M |
| 2025-02-07 | 3.54 | 3.63 | 3.52 | 3.57 | 13.0M |
| 2025-02-06 | 3.58 | 3.58 | 3.45 | 3.54 | 12.4M |
| 2025-02-05 | 3.54 | 3.61 | 3.49 | 3.54 | 10.1M |
| 2025-01-27 | 3.64 | 3.68 | 3.52 | 3.53 | 14.9M |
| 2025-01-24 | 3.60 | 3.65 | 3.47 | 3.55 | 28.1M |
| 2025-01-23 | 3.49 | 3.83 | 3.49 | 3.66 | 33.2M |
| 2025-01-22 | 3.67 | 3.67 | 3.46 | 3.48 | 10.3M |
| 2025-01-21 | 3.63 | 3.70 | 3.53 | 3.62 | 16.6M |
| 2025-01-20 | 3.66 | 3.72 | 3.52 | 3.64 | 12.3M |
| 2025-01-17 | 3.68 | 3.68 | 3.58 | 3.63 | 5.9M |
| 2025-01-16 | 3.60 | 3.70 | 3.59 | 3.66 | 8.8M |
| 2025-01-15 | 3.57 | 3.65 | 3.47 | 3.59 | 9.6M |
| 2025-01-14 | 3.34 | 3.55 | 3.34 | 3.55 | 11.9M |
| 2025-01-13 | 3.32 | 3.37 | 3.18 | 3.34 | 8.7M |
| 2025-01-10 | 3.47 | 3.50 | 3.30 | 3.31 | 9.0M |
| 2025-01-09 | 3.51 | 3.53 | 3.44 | 3.47 | 8.7M |
| 2025-01-08 | 3.48 | 3.55 | 3.37 | 3.51 | 10.1M |
| 2025-01-07 | 3.45 | 3.49 | 3.36 | 3.49 | 8.9M |
| 2025-01-06 | 3.40 | 3.43 | 3.20 | 3.36 | 9.9M |
| 2025-01-03 | 3.67 | 3.69 | 3.38 | 3.42 | 14.0M |
| 2025-01-02 | 3.65 | 3.77 | 3.60 | 3.67 | 12.8M |