4.62
Última Actualización: 2025-09-30
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 4.71 | 4.72 | 4.68 | 4.72 | 1,396.1K |
| 09:35 | 4.71 | 4.74 | 4.70 | 4.74 | 544.6K |
| 09:40 | 4.73 | 4.75 | 4.73 | 4.74 | 375.7K |
| 09:45 | 4.74 | 4.74 | 4.71 | 4.71 | 623.5K |
| 09:50 | 4.71 | 4.72 | 4.69 | 4.69 | 753.0K |
| 09:55 | 4.68 | 4.70 | 4.68 | 4.69 | 831.7K |
| 10:00 | 4.69 | 4.70 | 4.68 | 4.69 | 454.2K |
| 10:05 | 4.69 | 4.73 | 4.69 | 4.73 | 1,172.2K |
| 10:10 | 4.73 | 4.74 | 4.72 | 4.73 | 730.4K |
| 10:15 | 4.74 | 4.74 | 4.71 | 4.72 | 1,277.9K |
| 10:20 | 4.72 | 4.74 | 4.72 | 4.73 | 524.1K |
| 10:25 | 4.75 | 4.75 | 4.73 | 4.74 | 667.6K |
| 10:30 | 4.74 | 4.74 | 4.73 | 4.73 | 1,040.8K |
| 10:35 | 4.73 | 4.73 | 4.71 | 4.73 | 541.9K |
| 10:40 | 4.73 | 4.73 | 4.72 | 4.73 | 181.1K |
| 10:45 | 4.73 | 4.74 | 4.72 | 4.74 | 170.1K |
| 10:50 | 4.73 | 4.74 | 4.73 | 4.73 | 302.6K |
| 10:55 | 4.73 | 4.74 | 4.73 | 4.73 | 266.3K |
| 11:00 | 4.74 | 4.75 | 4.73 | 4.75 | 330.3K |
| 11:05 | 4.75 | 4.75 | 4.74 | 4.74 | 121.4K |
| 11:10 | 4.74 | 4.75 | 4.74 | 4.75 | 194.2K |
| 11:15 | 4.75 | 4.75 | 4.73 | 4.74 | 402.4K |
| 11:20 | 4.73 | 4.74 | 4.73 | 4.73 | 199.9K |
| 11:25 | 4.72 | 4.74 | 4.72 | 4.73 | 60.1K |
| 13:00 | 4.73 | 4.73 | 4.72 | 4.72 | 172.4K |
| 13:05 | 4.72 | 4.72 | 4.71 | 4.71 | 89.4K |
| 13:10 | 4.71 | 4.72 | 4.71 | 4.71 | 62.1K |
| 13:15 | 4.72 | 4.72 | 4.71 | 4.71 | 101.4K |
| 13:20 | 4.72 | 4.72 | 4.71 | 4.71 | 104.7K |
| 13:25 | 4.71 | 4.71 | 4.70 | 4.70 | 701.9K |
| 13:30 | 4.71 | 4.71 | 4.70 | 4.70 | 221.3K |
| 13:35 | 4.70 | 4.71 | 4.70 | 4.70 | 133.0K |
| 13:40 | 4.70 | 4.71 | 4.70 | 4.70 | 143.6K |
| 13:45 | 4.70 | 4.72 | 4.70 | 4.72 | 275.0K |
| 13:50 | 4.72 | 4.72 | 4.70 | 4.70 | 184.1K |
| 13:55 | 4.70 | 4.70 | 4.69 | 4.69 | 387.3K |
| 14:00 | 4.69 | 4.70 | 4.68 | 4.70 | 234.2K |
| 14:05 | 4.69 | 4.70 | 4.69 | 4.69 | 140.5K |
| 14:10 | 4.70 | 4.70 | 4.69 | 4.70 | 183.2K |
| 14:15 | 4.69 | 4.70 | 4.69 | 4.70 | 263.8K |
| 14:20 | 4.69 | 4.70 | 4.68 | 4.70 | 337.9K |
| 14:25 | 4.69 | 4.70 | 4.68 | 4.69 | 251.0K |
| 14:30 | 4.68 | 4.70 | 4.68 | 4.68 | 642.6K |
| 14:35 | 4.68 | 4.69 | 4.68 | 4.68 | 173.4K |
| 14:40 | 4.68 | 4.69 | 4.68 | 4.69 | 311.8K |
| 14:45 | 4.69 | 4.69 | 4.68 | 4.69 | 720.0K |
| 14:50 | 4.69 | 4.69 | 4.68 | 4.69 | 434.0K |
| 14:55 | 4.68 | 4.68 | 4.67 | 4.67 | 557.2K |
| 15:40 | 4.67 | 4.67 | 4.67 | 4.67 | 483.4K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 4.69 | 4.71 | 4.62 | 4.62 | 19.6M |
| 2025-09-29 | 4.65 | 4.69 | 4.54 | 4.67 | 23.0M |
| 2025-09-26 | 4.72 | 4.75 | 4.67 | 4.67 | 20.5M |
| 2025-09-25 | 4.79 | 4.83 | 4.72 | 4.73 | 21.1M |
| 2025-09-24 | 4.74 | 4.80 | 4.72 | 4.79 | 19.6M |
| 2025-09-23 | 4.91 | 4.91 | 4.64 | 4.77 | 33.3M |
| 2025-09-22 | 4.92 | 4.94 | 4.85 | 4.90 | 21.9M |
| 2025-09-19 | 5.07 | 5.08 | 4.94 | 4.95 | 32.5M |
| 2025-09-18 | 5.15 | 5.18 | 5.02 | 5.06 | 46.7M |
| 2025-09-17 | 5.24 | 5.24 | 5.15 | 5.17 | 35.1M |
| 2025-09-16 | 5.11 | 5.27 | 5.09 | 5.26 | 45.0M |
| 2025-09-15 | 5.15 | 5.18 | 5.10 | 5.11 | 27.5M |
| 2025-09-12 | 5.24 | 5.27 | 5.16 | 5.16 | 32.8M |
| 2025-09-11 | 5.18 | 5.26 | 5.08 | 5.25 | 39.0M |
| 2025-09-10 | 5.20 | 5.25 | 5.15 | 5.18 | 25.4M |
| 2025-09-09 | 5.30 | 5.30 | 5.16 | 5.18 | 29.8M |
| 2025-09-08 | 5.25 | 5.32 | 5.19 | 5.30 | 34.2M |
| 2025-09-05 | 5.19 | 5.25 | 5.11 | 5.24 | 31.4M |
| 2025-09-04 | 5.28 | 5.34 | 5.11 | 5.19 | 43.1M |
| 2025-09-03 | 5.48 | 5.51 | 5.22 | 5.27 | 49.8M |
| 2025-09-02 | 5.58 | 5.61 | 5.42 | 5.49 | 48.8M |
| 2025-09-01 | 5.40 | 5.61 | 5.40 | 5.61 | 70.6M |
| 2025-08-29 | 5.54 | 5.56 | 5.37 | 5.39 | 50.6M |
| 2025-08-28 | 5.35 | 5.54 | 5.32 | 5.54 | 70.7M |
| 2025-08-27 | 5.60 | 5.62 | 5.36 | 5.38 | 65.1M |
| 2025-08-26 | 5.51 | 5.61 | 5.44 | 5.57 | 64.1M |
| 2025-08-25 | 5.50 | 5.64 | 5.48 | 5.55 | 74.3M |
| 2025-08-22 | 5.42 | 5.51 | 5.41 | 5.50 | 58.7M |
| 2025-08-21 | 5.41 | 5.51 | 5.38 | 5.44 | 57.9M |
| 2025-08-20 | 5.35 | 5.41 | 5.32 | 5.41 | 35.1M |
| 2025-08-19 | 5.33 | 5.47 | 5.30 | 5.39 | 46.3M |
| 2025-08-18 | 5.24 | 5.38 | 5.23 | 5.34 | 48.4M |
| 2025-08-15 | 5.18 | 5.25 | 5.17 | 5.23 | 28.6M |
| 2025-08-14 | 5.30 | 5.31 | 5.19 | 5.20 | 40.4M |
| 2025-08-13 | 5.30 | 5.36 | 5.29 | 5.31 | 34.2M |
| 2025-08-12 | 5.34 | 5.35 | 5.26 | 5.29 | 31.0M |
| 2025-08-11 | 5.32 | 5.38 | 5.31 | 5.34 | 23.2M |
| 2025-08-08 | 5.39 | 5.39 | 5.31 | 5.33 | 25.0M |
| 2025-08-07 | 5.43 | 5.45 | 5.37 | 5.39 | 31.7M |
| 2025-08-06 | 5.32 | 5.47 | 5.30 | 5.45 | 50.9M |
| 2025-08-05 | 5.33 | 5.36 | 5.30 | 5.33 | 23.9M |
| 2025-08-04 | 5.29 | 5.34 | 5.20 | 5.33 | 23.9M |
| 2025-08-01 | 5.40 | 5.41 | 5.28 | 5.31 | 24.8M |
| 2025-07-31 | 5.34 | 5.45 | 5.33 | 5.36 | 30.8M |
| 2025-07-30 | 5.35 | 5.43 | 5.34 | 5.37 | 25.4M |
| 2025-07-29 | 5.42 | 5.44 | 5.32 | 5.38 | 28.1M |
| 2025-07-28 | 5.49 | 5.49 | 5.40 | 5.42 | 29.4M |
| 2025-07-25 | 5.45 | 5.49 | 5.43 | 5.47 | 25.5M |
| 2025-07-24 | 5.35 | 5.45 | 5.35 | 5.45 | 26.0M |
| 2025-07-23 | 5.46 | 5.48 | 5.36 | 5.36 | 39.6M |
| 2025-07-22 | 5.51 | 5.55 | 5.45 | 5.49 | 39.3M |
| 2025-07-21 | 5.53 | 5.57 | 5.50 | 5.56 | 40.9M |
| 2025-07-18 | 5.59 | 5.67 | 5.55 | 5.57 | 50.8M |
| 2025-07-17 | 5.53 | 5.57 | 5.49 | 5.55 | 46.2M |
| 2025-07-16 | 5.44 | 5.57 | 5.43 | 5.50 | 54.0M |
| 2025-07-15 | 5.43 | 5.52 | 5.35 | 5.46 | 49.8M |
| 2025-07-14 | 5.44 | 5.48 | 5.38 | 5.42 | 25.3M |
| 2025-07-11 | 5.44 | 5.49 | 5.36 | 5.46 | 43.7M |
| 2025-07-10 | 5.43 | 5.50 | 5.41 | 5.45 | 34.2M |
| 2025-07-09 | 5.53 | 5.53 | 5.44 | 5.45 | 41.2M |
| 2025-07-08 | 5.50 | 5.54 | 5.46 | 5.53 | 35.5M |
| 2025-07-07 | 5.42 | 5.59 | 5.40 | 5.51 | 37.3M |
| 2025-07-04 | 5.60 | 5.60 | 5.40 | 5.45 | 91.5M |
| 2025-07-03 | 5.79 | 5.88 | 5.75 | 5.82 | 44.4M |
| 2025-07-02 | 5.87 | 6.00 | 5.80 | 5.85 | 68.9M |
| 2025-07-01 | 5.85 | 5.89 | 5.72 | 5.84 | 48.7M |
| 2025-06-30 | 5.81 | 5.91 | 5.79 | 5.85 | 47.0M |
| 2025-06-27 | 5.84 | 5.95 | 5.79 | 5.79 | 69.8M |
| 2025-06-26 | 5.75 | 5.90 | 5.73 | 5.76 | 70.7M |
| 2025-06-25 | 5.76 | 5.95 | 5.65 | 5.82 | 83.0M |
| 2025-06-24 | 5.48 | 5.72 | 5.48 | 5.67 | 47.9M |
| 2025-06-23 | 5.36 | 5.50 | 5.35 | 5.50 | 30.8M |
| 2025-06-20 | 5.56 | 5.59 | 5.40 | 5.43 | 37.0M |
| 2025-06-19 | 5.69 | 5.70 | 5.45 | 5.47 | 59.4M |
| 2025-06-18 | 5.70 | 5.77 | 5.66 | 5.72 | 37.0M |
| 2025-06-17 | 5.83 | 5.89 | 5.71 | 5.74 | 56.7M |
| 2025-06-16 | 5.81 | 5.94 | 5.76 | 5.87 | 57.6M |
| 2025-06-13 | 5.85 | 6.04 | 5.76 | 5.88 | 89.1M |
| 2025-06-12 | 6.02 | 6.04 | 5.90 | 5.93 | 83.6M |
| 2025-06-11 | 5.90 | 6.16 | 5.84 | 6.09 | 128.1M |
| 2025-06-10 | 5.88 | 6.01 | 5.73 | 5.95 | 118.1M |
| 2025-06-09 | 5.63 | 5.96 | 5.61 | 5.88 | 109.0M |
| 2025-06-06 | 5.62 | 5.68 | 5.52 | 5.62 | 56.8M |
| 2025-06-05 | 5.55 | 5.65 | 5.54 | 5.62 | 57.7M |
| 2025-06-04 | 5.52 | 5.64 | 5.51 | 5.58 | 56.7M |
| 2025-06-03 | 5.46 | 5.59 | 5.42 | 5.54 | 55.0M |
| 2025-05-30 | 5.67 | 5.78 | 5.48 | 5.51 | 93.0M |
| 2025-05-29 | 5.60 | 5.71 | 5.53 | 5.66 | 131.7M |
| 2025-05-28 | 5.28 | 6.06 | 5.28 | 5.76 | 203.8M |
| 2025-05-27 | 5.30 | 5.30 | 5.20 | 5.25 | 32.4M |
| 2025-05-26 | 5.20 | 5.31 | 5.20 | 5.30 | 28.7M |
| 2025-05-23 | 5.39 | 5.40 | 5.24 | 5.25 | 46.3M |
| 2025-05-22 | 5.48 | 5.54 | 5.37 | 5.40 | 45.9M |
| 2025-05-21 | 5.65 | 5.66 | 5.51 | 5.52 | 57.8M |
| 2025-05-20 | 5.56 | 5.74 | 5.53 | 5.70 | 85.1M |
| 2025-05-19 | 5.42 | 5.58 | 5.35 | 5.58 | 73.9M |
| 2025-05-16 | 5.34 | 5.65 | 5.28 | 5.48 | 73.3M |
| 2025-05-15 | 5.52 | 5.53 | 5.36 | 5.37 | 55.9M |
| 2025-05-14 | 5.46 | 5.68 | 5.46 | 5.58 | 88.3M |
| 2025-05-13 | 5.57 | 5.64 | 5.45 | 5.47 | 62.6M |
| 2025-05-12 | 5.40 | 5.53 | 5.37 | 5.51 | 61.1M |
| 2025-05-09 | 5.62 | 5.65 | 5.33 | 5.36 | 72.1M |
| 2025-05-08 | 5.41 | 5.57 | 5.40 | 5.53 | 61.9M |
| 2025-05-07 | 5.55 | 5.58 | 5.37 | 5.45 | 67.6M |
| 2025-05-06 | 5.26 | 5.48 | 5.25 | 5.48 | 74.6M |
| 2025-04-30 | 5.25 | 5.31 | 5.18 | 5.22 | 44.1M |
| 2025-04-29 | 5.10 | 5.30 | 5.05 | 5.23 | 46.7M |
| 2025-04-28 | 5.12 | 5.22 | 5.12 | 5.12 | 29.2M |
| 2025-04-25 | 5.21 | 5.28 | 5.15 | 5.17 | 49.6M |
| 2025-04-24 | 5.41 | 5.42 | 5.20 | 5.21 | 59.4M |
| 2025-04-23 | 5.41 | 5.53 | 5.31 | 5.47 | 78.2M |
| 2025-04-22 | 5.30 | 5.50 | 5.30 | 5.36 | 76.7M |
| 2025-04-21 | 5.17 | 5.28 | 5.14 | 5.28 | 52.5M |
| 2025-04-18 | 5.16 | 5.18 | 5.07 | 5.14 | 43.3M |
| 2025-04-17 | 5.16 | 5.32 | 5.14 | 5.14 | 54.6M |
| 2025-04-16 | 5.40 | 5.42 | 5.18 | 5.27 | 70.8M |
| 2025-04-15 | 5.42 | 5.58 | 5.32 | 5.50 | 84.8M |
| 2025-04-14 | 5.60 | 5.67 | 5.41 | 5.46 | 93.3M |
| 2025-04-11 | 5.31 | 5.52 | 5.28 | 5.39 | 77.2M |
| 2025-04-10 | 5.45 | 5.64 | 5.41 | 5.41 | 111.3M |
| 2025-04-09 | 5.02 | 5.46 | 4.52 | 5.34 | 132.3M |
| 2025-04-08 | 5.18 | 5.28 | 4.96 | 5.14 | 96.5M |
| 2025-04-07 | 5.44 | 5.54 | 4.73 | 4.95 | 134.3M |
| 2025-04-03 | 5.65 | 5.95 | 5.65 | 5.85 | 126.8M |
| 2025-04-02 | 5.60 | 5.74 | 5.52 | 5.58 | 67.0M |
| 2025-04-01 | 5.75 | 5.90 | 5.60 | 5.62 | 97.7M |
| 2025-03-31 | 5.91 | 5.96 | 5.49 | 5.76 | 143.0M |
| 2025-03-28 | 6.66 | 7.04 | 6.08 | 6.08 | 219.5M |
| 2025-03-27 | 7.29 | 7.94 | 6.88 | 6.91 | 280.5M |
| 2025-03-26 | 6.88 | 7.54 | 6.65 | 7.32 | 238.2M |
| 2025-03-25 | 7.10 | 7.36 | 6.80 | 7.20 | 288.1M |
| 2025-03-24 | 7.18 | 7.18 | 6.76 | 6.96 | 288.7M |
| 2025-03-21 | 6.40 | 7.69 | 6.34 | 7.41 | 413.8M |
| 2025-03-20 | 6.28 | 6.88 | 6.14 | 6.41 | 146.8M |
| 2025-03-19 | 6.36 | 6.45 | 6.20 | 6.32 | 96.1M |
| 2025-03-18 | 6.41 | 6.51 | 6.33 | 6.45 | 157.4M |
| 2025-03-17 | 6.19 | 6.35 | 6.17 | 6.24 | 77.8M |
| 2025-03-14 | 6.18 | 6.29 | 5.95 | 6.24 | 109.2M |
| 2025-03-13 | 6.53 | 6.63 | 6.06 | 6.15 | 165.1M |
| 2025-03-12 | 6.03 | 7.08 | 6.00 | 6.50 | 247.3M |
| 2025-03-11 | 5.83 | 6.00 | 5.80 | 6.00 | 50.1M |
| 2025-03-10 | 6.04 | 6.05 | 5.87 | 5.95 | 55.5M |
| 2025-03-07 | 6.19 | 6.28 | 6.03 | 6.10 | 77.4M |
| 2025-03-06 | 6.06 | 6.27 | 6.04 | 6.23 | 94.2M |
| 2025-03-05 | 5.98 | 6.15 | 5.86 | 6.04 | 67.1M |
| 2025-03-04 | 5.78 | 5.98 | 5.73 | 5.95 | 48.1M |
| 2025-03-03 | 5.90 | 6.03 | 5.70 | 5.87 | 59.4M |
| 2025-02-28 | 6.21 | 6.27 | 5.81 | 5.82 | 93.9M |
| 2025-02-27 | 6.35 | 6.54 | 6.11 | 6.30 | 110.9M |
| 2025-02-26 | 6.45 | 6.48 | 6.28 | 6.41 | 105.6M |
| 2025-02-25 | 6.02 | 6.54 | 5.98 | 6.43 | 169.2M |
| 2025-02-24 | 6.38 | 6.38 | 6.10 | 6.20 | 126.7M |
| 2025-02-21 | 6.23 | 6.53 | 6.08 | 6.44 | 171.5M |
| 2025-02-20 | 6.10 | 6.26 | 5.96 | 6.21 | 139.6M |
| 2025-02-19 | 6.08 | 6.28 | 5.94 | 6.12 | 123.9M |
| 2025-02-18 | 6.36 | 6.36 | 5.88 | 5.90 | 157.4M |
| 2025-02-17 | 6.50 | 6.58 | 6.29 | 6.42 | 170.4M |
| 2025-02-14 | 6.36 | 6.84 | 6.22 | 6.46 | 197.0M |
| 2025-02-13 | 6.28 | 6.88 | 6.20 | 6.48 | 230.0M |
| 2025-02-12 | 5.94 | 6.48 | 5.87 | 6.28 | 192.5M |
| 2025-02-11 | 5.76 | 6.22 | 5.62 | 5.94 | 191.1M |
| 2025-02-10 | 5.58 | 6.10 | 5.51 | 5.92 | 185.9M |
| 2025-02-07 | 5.18 | 5.39 | 5.12 | 5.29 | 99.9M |
| 2025-02-06 | 5.00 | 5.19 | 4.93 | 5.17 | 77.4M |
| 2025-02-05 | 4.95 | 5.10 | 4.85 | 5.05 | 76.8M |
| 2025-01-27 | 5.00 | 5.07 | 4.80 | 4.80 | 61.1M |
| 2025-01-24 | 4.82 | 4.92 | 4.76 | 4.90 | 57.4M |
| 2025-01-23 | 5.00 | 5.19 | 4.83 | 4.83 | 87.8M |
| 2025-01-22 | 5.10 | 5.16 | 5.03 | 5.05 | 40.9M |
| 2025-01-21 | 5.20 | 5.24 | 5.06 | 5.15 | 48.6M |
| 2025-01-20 | 5.18 | 5.24 | 5.08 | 5.17 | 59.4M |
| 2025-01-17 | 5.14 | 5.25 | 5.03 | 5.13 | 71.6M |
| 2025-01-16 | 5.16 | 5.32 | 5.08 | 5.16 | 83.1M |
| 2025-01-15 | 5.08 | 5.32 | 5.04 | 5.11 | 106.3M |
| 2025-01-14 | 4.65 | 5.25 | 4.62 | 5.10 | 111.9M |
| 2025-01-13 | 4.50 | 4.62 | 4.38 | 4.62 | 52.0M |
| 2025-01-10 | 5.01 | 5.03 | 4.60 | 4.61 | 82.5M |
| 2025-01-09 | 4.90 | 5.07 | 4.87 | 4.98 | 71.4M |
| 2025-01-08 | 4.97 | 5.04 | 4.70 | 4.94 | 92.7M |
| 2025-01-07 | 4.88 | 5.09 | 4.76 | 5.04 | 95.3M |
| 2025-01-06 | 5.22 | 5.27 | 4.80 | 4.83 | 118.0M |
| 2025-01-03 | 6.04 | 6.14 | 5.33 | 5.34 | 166.3M |
| 2025-01-02 | 6.15 | 6.37 | 5.85 | 6.15 | 180.2M |