29.82
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 30.00 | 30.48 | 29.92 | 30.30 | 526.7K |
| 09:35 | 30.32 | 30.50 | 30.22 | 30.44 | 660.2K |
| 09:40 | 30.42 | 30.78 | 30.34 | 30.72 | 508.0K |
| 09:45 | 30.74 | 31.00 | 30.72 | 30.92 | 424.6K |
| 09:50 | 31.08 | 31.80 | 31.08 | 31.80 | 1,475.0K |
| 09:55 | 31.78 | 32.02 | 31.44 | 31.60 | 832.0K |
| 10:00 | 31.62 | 31.90 | 31.62 | 31.84 | 388.2K |
| 10:05 | 31.76 | 31.86 | 31.50 | 31.68 | 384.6K |
| 10:10 | 31.74 | 32.00 | 31.68 | 31.78 | 451.0K |
| 10:15 | 31.76 | 31.76 | 31.50 | 31.52 | 304.0K |
| 10:20 | 31.54 | 31.62 | 31.50 | 31.50 | 148.4K |
| 10:25 | 31.52 | 31.56 | 31.50 | 31.50 | 144.2K |
| 10:30 | 31.52 | 31.62 | 31.24 | 31.40 | 263.2K |
| 10:35 | 31.42 | 31.62 | 31.42 | 31.62 | 56.4K |
| 10:40 | 31.64 | 31.80 | 31.62 | 31.70 | 152.2K |
| 10:45 | 31.74 | 31.74 | 31.50 | 31.50 | 47.6K |
| 10:50 | 31.44 | 31.50 | 31.42 | 31.50 | 35.6K |
| 10:55 | 31.48 | 31.48 | 31.36 | 31.36 | 92.8K |
| 11:00 | 31.38 | 31.56 | 31.38 | 31.56 | 37.6K |
| 11:05 | 31.54 | 31.54 | 31.40 | 31.40 | 21.6K |
| 11:10 | 31.36 | 31.36 | 31.10 | 31.30 | 323.0K |
| 11:15 | 31.20 | 31.20 | 30.80 | 30.98 | 209.6K |
| 11:20 | 31.00 | 31.04 | 30.82 | 31.04 | 202.0K |
| 11:25 | 31.12 | 31.14 | 31.00 | 31.00 | 85.4K |
| 11:30 | 30.98 | 31.10 | 30.92 | 31.10 | 75.2K |
| 11:35 | 31.12 | 31.26 | 31.12 | 31.26 | 26.2K |
| 11:40 | 31.28 | 31.28 | 31.26 | 31.26 | 4.0K |
| 11:45 | 31.28 | 31.28 | 31.28 | 31.28 | 34.0K |
| 11:50 | 31.24 | 31.24 | 31.18 | 31.20 | 10.6K |
| 11:55 | 31.16 | 31.18 | 31.00 | 31.00 | 25.6K |
| 13:00 | 31.02 | 31.18 | 31.00 | 31.12 | 62.2K |
| 13:05 | 31.14 | 31.42 | 31.14 | 31.42 | 45.0K |
| 13:10 | 31.46 | 31.46 | 31.08 | 31.10 | 107.4K |
| 13:15 | 31.12 | 31.18 | 30.96 | 31.02 | 68.2K |
| 13:20 | 31.08 | 31.08 | 30.94 | 30.96 | 109.2K |
| 13:25 | 30.98 | 30.98 | 30.78 | 30.78 | 58.0K |
| 13:30 | 30.78 | 30.96 | 30.78 | 30.88 | 50.6K |
| 13:35 | 30.92 | 31.14 | 30.92 | 31.06 | 37.8K |
| 13:40 | 31.08 | 31.12 | 31.00 | 31.00 | 28.4K |
| 13:45 | 31.00 | 31.12 | 31.00 | 31.06 | 35.0K |
| 13:50 | 31.04 | 31.06 | 30.98 | 31.06 | 41.4K |
| 13:55 | 31.08 | 31.08 | 31.06 | 31.06 | 4.2K |
| 14:00 | 31.08 | 31.12 | 31.08 | 31.10 | 30.0K |
| 14:05 | 31.12 | 31.12 | 31.00 | 31.00 | 16.8K |
| 14:10 | 31.02 | 31.06 | 31.00 | 31.04 | 16.6K |
| 14:15 | 31.06 | 31.06 | 31.00 | 31.02 | 30.6K |
| 14:20 | 31.00 | 31.00 | 30.92 | 31.00 | 23.0K |
| 14:25 | 30.98 | 31.06 | 30.98 | 31.04 | 22.4K |
| 14:30 | 31.06 | 31.12 | 31.04 | 31.12 | 107.8K |
| 14:35 | 31.10 | 31.12 | 31.06 | 31.06 | 34.0K |
| 14:40 | 31.04 | 31.06 | 31.00 | 31.00 | 32.0K |
| 14:45 | 31.02 | 31.04 | 31.00 | 31.04 | 45.2K |
| 14:50 | 31.02 | 31.02 | 30.92 | 30.92 | 40.4K |
| 14:55 | 30.90 | 31.06 | 30.90 | 31.06 | 88.8K |
| 15:00 | 31.10 | 31.12 | 31.08 | 31.08 | 37.0K |
| 15:05 | 31.10 | 31.10 | 30.92 | 30.96 | 22.0K |
| 15:10 | 30.96 | 31.10 | 30.96 | 30.98 | 53.4K |
| 15:15 | 30.96 | 30.96 | 30.92 | 30.92 | 9.2K |
| 15:20 | 30.96 | 31.00 | 30.96 | 30.96 | 29.6K |
| 15:25 | 30.98 | 31.06 | 30.98 | 31.06 | 25.6K |
| 15:30 | 31.04 | 31.10 | 31.04 | 31.10 | 92.4K |
| 15:35 | 31.08 | 31.10 | 31.04 | 31.08 | 41.6K |
| 15:40 | 31.06 | 31.08 | 31.02 | 31.02 | 37.0K |
| 15:45 | 31.04 | 31.04 | 30.98 | 31.00 | 64.6K |
| 15:50 | 30.98 | 31.04 | 30.98 | 31.04 | 66.2K |
| 15:55 | 31.02 | 31.02 | 30.92 | 30.92 | 177.4K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 30.76 | 31.18 | 29.82 | 29.82 | 5.1M |
| 2025-09-25 | 30.26 | 32.02 | 29.92 | 30.92 | 9.7M |
| 2025-09-24 | 30.10 | 30.60 | 29.20 | 29.66 | 7.0M |
| 2025-09-23 | 31.00 | 31.06 | 29.16 | 30.10 | 11.0M |
| 2025-09-22 | 32.14 | 32.28 | 30.34 | 30.60 | 11.6M |
| 2025-09-19 | 33.06 | 33.38 | 31.20 | 32.10 | 8.2M |
| 2025-09-18 | 32.60 | 33.88 | 31.82 | 32.76 | 11.6M |
| 2025-09-17 | 33.36 | 33.58 | 31.88 | 32.22 | 8.8M |
| 2025-09-16 | 33.50 | 33.78 | 32.14 | 33.22 | 6.7M |
| 2025-09-15 | 34.00 | 34.16 | 32.68 | 32.90 | 7.5M |
| 2025-09-12 | 34.82 | 34.82 | 32.82 | 33.74 | 11.4M |
| 2025-09-11 | 32.38 | 34.50 | 31.00 | 33.58 | 19.4M |
| 2025-09-10 | 37.44 | 37.96 | 34.40 | 34.92 | 13.4M |
| 2025-09-09 | 35.18 | 38.64 | 34.08 | 36.84 | 17.5M |
| 2025-09-08 | 34.98 | 35.84 | 34.08 | 35.40 | 10.7M |
| 2025-09-05 | 31.36 | 35.10 | 30.68 | 34.50 | 19.2M |
| 2025-09-04 | 33.60 | 33.60 | 30.72 | 30.82 | 7.6M |
| 2025-09-03 | 33.00 | 33.80 | 32.32 | 32.54 | 7.2M |
| 2025-09-02 | 32.98 | 33.46 | 31.32 | 32.30 | 9.0M |
| 2025-09-01 | 31.42 | 33.34 | 31.40 | 32.98 | 10.8M |
| 2025-08-29 | 29.92 | 31.80 | 29.72 | 30.98 | 9.9M |
| 2025-08-28 | 31.04 | 31.34 | 28.72 | 29.80 | 14.1M |
| 2025-08-27 | 34.50 | 34.50 | 30.30 | 30.54 | 13.3M |
| 2025-08-26 | 34.58 | 35.50 | 32.00 | 32.60 | 11.1M |
| 2025-08-25 | 34.68 | 35.88 | 34.04 | 34.84 | 10.2M |
| 2025-08-22 | 34.58 | 35.14 | 34.00 | 34.22 | 7.1M |
| 2025-08-21 | 33.90 | 35.26 | 33.20 | 34.32 | 8.8M |
| 2025-08-20 | 35.48 | 35.68 | 32.72 | 33.50 | 10.5M |
| 2025-08-19 | 36.50 | 37.64 | 34.12 | 34.92 | 19.5M |
| 2025-08-18 | 32.46 | 37.86 | 32.46 | 36.24 | 27.0M |
| 2025-08-15 | 31.48 | 32.60 | 30.86 | 32.00 | 14.4M |
| 2025-08-14 | 31.00 | 33.06 | 30.80 | 32.44 | 18.9M |
| 2025-08-13 | 29.98 | 31.72 | 29.58 | 30.74 | 16.4M |
| 2025-08-12 | 30.20 | 31.98 | 28.58 | 29.50 | 14.9M |
| 2025-08-11 | 29.40 | 31.44 | 28.24 | 30.26 | 20.6M |
| 2025-08-08 | 27.78 | 30.84 | 26.70 | 29.16 | 30.4M |
| 2025-08-07 | 29.06 | 29.50 | 27.04 | 27.28 | 15.2M |
| 2025-08-06 | 29.52 | 31.80 | 28.32 | 28.76 | 38.7M |
| 2025-08-05 | 24.38 | 32.58 | 24.22 | 32.18 | 44.0M |
| 2025-08-04 | 24.22 | 24.50 | 23.50 | 24.06 | 10.9M |
| 2025-08-01 | 25.90 | 26.45 | 24.35 | 24.55 | 7.2M |
| 2025-07-31 | 26.40 | 26.95 | 25.15 | 25.50 | 12.3M |
| 2025-07-30 | 28.50 | 29.00 | 25.90 | 26.60 | 17.1M |
| 2025-07-29 | 27.40 | 28.75 | 26.60 | 28.70 | 14.7M |
| 2025-07-28 | 25.40 | 27.70 | 24.90 | 27.30 | 16.3M |
| 2025-07-25 | 25.60 | 26.50 | 24.55 | 24.90 | 8.7M |
| 2025-07-24 | 24.40 | 25.65 | 24.25 | 25.30 | 9.3M |
| 2025-07-23 | 25.40 | 25.55 | 24.00 | 24.25 | 9.6M |
| 2025-07-22 | 25.30 | 27.50 | 24.80 | 24.95 | 12.9M |
| 2025-07-21 | 25.50 | 25.50 | 23.90 | 25.10 | 7.3M |
| 2025-07-18 | 25.75 | 25.95 | 24.70 | 25.20 | 7.4M |
| 2025-07-17 | 24.80 | 25.80 | 24.80 | 25.10 | 11.5M |
| 2025-07-16 | 24.35 | 25.20 | 23.85 | 24.70 | 8.5M |
| 2025-07-15 | 23.55 | 24.70 | 22.85 | 24.10 | 10.0M |
| 2025-07-14 | 23.30 | 23.85 | 22.45 | 23.40 | 8.6M |
| 2025-07-11 | 24.00 | 24.15 | 22.75 | 23.30 | 10.0M |
| 2025-07-10 | 25.45 | 25.45 | 23.50 | 23.55 | 7.9M |
| 2025-07-09 | 24.30 | 26.00 | 23.40 | 24.80 | 10.4M |
| 2025-07-08 | 24.20 | 25.35 | 23.65 | 24.35 | 9.1M |
| 2025-07-07 | 25.15 | 26.15 | 23.55 | 23.90 | 12.1M |
| 2025-07-04 | 24.20 | 26.50 | 24.20 | 24.75 | 24.0M |
| 2025-07-03 | 21.80 | 24.10 | 21.35 | 24.00 | 17.0M |
| 2025-07-02 | 21.60 | 22.55 | 21.10 | 21.50 | 10.9M |
| 2025-06-30 | 21.00 | 21.80 | 20.40 | 20.75 | 8.8M |
| 2025-06-27 | 21.30 | 21.65 | 20.30 | 20.90 | 6.5M |
| 2025-06-26 | 22.00 | 22.05 | 20.55 | 21.30 | 13.0M |
| 2025-06-25 | 23.35 | 24.00 | 22.50 | 22.70 | 11.3M |
| 2025-06-24 | 22.50 | 23.45 | 21.40 | 23.00 | 12.2M |
| 2025-06-23 | 20.55 | 22.25 | 19.92 | 22.05 | 17.5M |
| 2025-06-20 | 21.25 | 21.70 | 20.05 | 20.40 | 11.2M |
| 2025-06-19 | 23.20 | 23.80 | 21.35 | 21.40 | 11.0M |
| 2025-06-18 | 23.05 | 24.15 | 22.50 | 23.20 | 8.3M |
| 2025-06-17 | 26.55 | 27.00 | 22.95 | 23.50 | 15.3M |
| 2025-06-16 | 25.70 | 27.50 | 24.60 | 25.85 | 12.7M |
| 2025-06-13 | 27.30 | 28.75 | 25.30 | 25.65 | 24.2M |
| 2025-06-12 | 25.80 | 28.80 | 25.10 | 28.65 | 13.6M |
| 2025-06-11 | 24.60 | 25.95 | 24.05 | 25.50 | 12.7M |
| 2025-06-10 | 23.35 | 24.80 | 22.20 | 24.60 | 19.7M |
| 2025-06-09 | 21.70 | 23.30 | 21.15 | 22.60 | 12.6M |
| 2025-06-06 | 21.20 | 21.80 | 20.60 | 21.35 | 5.3M |
| 2025-06-05 | 23.00 | 23.00 | 21.00 | 21.40 | 10.6M |
| 2025-06-04 | 21.00 | 22.90 | 20.80 | 22.80 | 17.8M |
| 2025-06-03 | 19.44 | 20.95 | 19.06 | 20.75 | 10.1M |
| 2025-06-02 | 20.15 | 20.15 | 18.14 | 19.00 | 1.8M |
| 2025-05-30 | 21.20 | 21.20 | 19.94 | 20.20 | 7.2M |
| 2025-05-29 | 18.28 | 21.35 | 17.90 | 20.90 | 17.8M |
| 2025-05-28 | 18.20 | 18.86 | 17.54 | 18.18 | 7.0M |
| 2025-05-27 | 15.90 | 18.90 | 15.66 | 17.86 | 23.4M |
| 2025-05-26 | 16.84 | 16.84 | 15.70 | 15.86 | 3.0M |
| 2025-05-23 | 17.30 | 17.38 | 16.50 | 16.56 | 3.3M |
| 2025-05-22 | 16.94 | 17.28 | 16.54 | 16.98 | 3.4M |
| 2025-05-21 | 15.88 | 17.32 | 15.88 | 16.94 | 8.5M |
| 2025-05-20 | 15.62 | 16.16 | 15.42 | 15.68 | 3.5M |
| 2025-05-19 | 14.88 | 15.50 | 14.84 | 15.26 | 2.2M |
| 2025-05-16 | 14.44 | 15.02 | 14.38 | 14.86 | 1.6M |
| 2025-05-15 | 14.74 | 15.00 | 14.32 | 14.44 | 1.6M |
| 2025-05-14 | 14.42 | 14.82 | 14.12 | 14.72 | 2.0M |
| 2025-05-13 | 14.52 | 14.88 | 14.10 | 14.12 | 2.1M |
| 2025-05-12 | 14.80 | 14.92 | 14.18 | 14.50 | 3.2M |
| 2025-05-09 | 14.78 | 15.22 | 14.68 | 14.80 | 1.5M |
| 2025-05-08 | 15.40 | 15.40 | 14.74 | 14.78 | 1.7M |
| 2025-05-07 | 16.28 | 16.28 | 14.74 | 14.94 | 4.5M |
| 2025-05-06 | 16.40 | 16.58 | 15.84 | 16.00 | 1.4M |
| 2025-05-02 | 16.68 | 16.68 | 15.74 | 16.26 | 0.3M |
| 2025-04-30 | 16.56 | 16.88 | 16.22 | 16.34 | 1.9M |
| 2025-04-29 | 16.76 | 16.78 | 16.06 | 16.52 | 3.8M |
| 2025-04-28 | 15.38 | 17.26 | 15.14 | 16.76 | 8.5M |
| 2025-04-25 | 15.98 | 16.30 | 15.28 | 15.42 | 2.9M |
| 2025-04-24 | 16.00 | 16.26 | 15.60 | 15.98 | 2.8M |
| 2025-04-23 | 15.20 | 16.16 | 15.20 | 15.50 | 2.7M |
| 2025-04-22 | 14.30 | 15.06 | 14.30 | 14.96 | 1.8M |
| 2025-04-17 | 14.50 | 14.56 | 14.06 | 14.24 | 1.0M |
| 2025-04-16 | 15.16 | 15.16 | 14.22 | 14.32 | 1.4M |
| 2025-04-15 | 15.32 | 15.36 | 14.84 | 15.14 | 1.2M |
| 2025-04-14 | 14.20 | 15.60 | 14.20 | 15.18 | 3.7M |
| 2025-04-11 | 14.00 | 14.18 | 13.70 | 14.08 | 1.4M |
| 2025-04-10 | 13.50 | 14.16 | 13.40 | 13.62 | 2.1M |
| 2025-04-09 | 12.80 | 13.24 | 12.00 | 13.10 | 3.0M |
| 2025-04-08 | 13.18 | 13.68 | 12.60 | 13.20 | 2.7M |
| 2025-04-07 | 14.20 | 14.58 | 12.62 | 12.68 | 5.0M |
| 2025-04-03 | 16.64 | 17.26 | 15.74 | 16.18 | 3.8M |
| 2025-04-02 | 16.20 | 17.50 | 15.98 | 16.78 | 4.3M |
| 2025-04-01 | 15.78 | 17.04 | 15.78 | 16.32 | 4.0M |
| 2025-03-31 | 15.80 | 16.04 | 15.10 | 15.78 | 3.2M |
| 2025-03-28 | 14.64 | 16.32 | 14.64 | 15.38 | 4.5M |
| 2025-03-27 | 13.82 | 14.78 | 13.46 | 14.64 | 1.8M |
| 2025-03-26 | 14.06 | 14.06 | 13.76 | 13.96 | 0.6M |
| 2025-03-25 | 14.22 | 14.40 | 13.72 | 13.80 | 1.4M |
| 2025-03-24 | 14.70 | 14.72 | 14.00 | 14.20 | 1.3M |
| 2025-03-21 | 15.48 | 15.48 | 14.42 | 14.50 | 1.9M |
| 2025-03-20 | 15.60 | 15.82 | 15.06 | 15.48 | 1.9M |
| 2025-03-19 | 15.20 | 15.80 | 15.10 | 15.24 | 2.0M |
| 2025-03-18 | 14.90 | 15.48 | 14.90 | 15.20 | 1.4M |
| 2025-03-17 | 14.68 | 15.30 | 14.42 | 14.90 | 2.6M |
| 2025-03-14 | 13.88 | 14.70 | 13.80 | 14.48 | 1.9M |
| 2025-03-13 | 14.28 | 14.64 | 13.64 | 13.90 | 1.7M |
| 2025-03-12 | 14.82 | 14.88 | 14.22 | 14.28 | 0.8M |
| 2025-03-11 | 14.24 | 14.76 | 14.08 | 14.74 | 1.3M |
| 2025-03-10 | 14.96 | 15.08 | 14.32 | 14.46 | 1.1M |
| 2025-03-07 | 15.06 | 15.38 | 14.70 | 14.84 | 1.6M |
| 2025-03-06 | 14.78 | 15.24 | 14.78 | 15.06 | 2.0M |
| 2025-03-05 | 14.68 | 14.70 | 14.08 | 14.60 | 2.1M |
| 2025-03-04 | 14.44 | 14.76 | 14.36 | 14.68 | 1.7M |
| 2025-03-03 | 15.12 | 15.44 | 14.18 | 14.44 | 3.0M |
| 2025-02-28 | 16.54 | 16.96 | 14.72 | 15.04 | 5.5M |
| 2025-02-27 | 16.24 | 17.48 | 16.08 | 17.04 | 7.0M |
| 2025-02-26 | 13.84 | 16.64 | 13.68 | 16.22 | 9.1M |
| 2025-02-25 | 13.60 | 13.76 | 13.42 | 13.66 | 1.7M |
| 2025-02-24 | 14.00 | 14.14 | 13.68 | 13.98 | 2.2M |
| 2025-02-21 | 13.36 | 13.80 | 13.02 | 13.74 | 2.9M |
| 2025-02-20 | 13.00 | 13.54 | 12.86 | 13.14 | 1.9M |
| 2025-02-19 | 12.84 | 13.12 | 12.60 | 12.98 | 1.2M |
| 2025-02-18 | 12.78 | 13.18 | 12.58 | 12.78 | 1.9M |
| 2025-02-17 | 12.66 | 13.32 | 12.56 | 12.94 | 2.8M |
| 2025-02-14 | 11.92 | 12.54 | 11.90 | 12.52 | 2.2M |
| 2025-02-13 | 12.18 | 12.34 | 11.64 | 11.74 | 1.9M |
| 2025-02-12 | 12.02 | 12.16 | 11.70 | 11.96 | 1.3M |
| 2025-02-11 | 12.18 | 12.18 | 11.84 | 11.96 | 0.7M |
| 2025-02-10 | 11.54 | 12.26 | 11.54 | 12.16 | 1.8M |
| 2025-02-07 | 11.58 | 11.74 | 11.36 | 11.54 | 1.4M |
| 2025-02-06 | 10.90 | 11.60 | 10.90 | 11.58 | 1.6M |
| 2025-02-05 | 10.80 | 11.06 | 10.54 | 10.90 | 0.8M |
| 2025-02-04 | 10.60 | 10.76 | 10.32 | 10.50 | 0.2M |
| 2025-02-03 | 11.00 | 11.00 | 10.40 | 10.60 | 0.2M |
| 2025-01-28 | 11.18 | 11.20 | 11.00 | 11.00 | 0.0M |
| 2025-01-27 | 11.20 | 11.48 | 11.18 | 11.32 | 0.6M |
| 2025-01-24 | 11.24 | 11.40 | 11.02 | 11.28 | 0.7M |
| 2025-01-23 | 11.02 | 11.16 | 10.96 | 11.08 | 0.8M |
| 2025-01-22 | 10.96 | 11.04 | 10.80 | 10.90 | 0.4M |
| 2025-01-21 | 11.16 | 11.20 | 10.90 | 11.06 | 0.5M |
| 2025-01-20 | 10.92 | 11.18 | 10.92 | 10.96 | 0.6M |
| 2025-01-17 | 10.90 | 10.92 | 10.66 | 10.84 | 0.4M |
| 2025-01-16 | 10.86 | 10.90 | 10.56 | 10.74 | 0.5M |
| 2025-01-15 | 10.84 | 10.84 | 10.56 | 10.68 | 0.6M |
| 2025-01-14 | 10.70 | 10.92 | 10.42 | 10.84 | 1.8M |
| 2025-01-13 | 10.30 | 10.50 | 10.18 | 10.48 | 1.0M |
| 2025-01-10 | 10.74 | 10.82 | 10.26 | 10.30 | 0.8M |
| 2025-01-09 | 10.88 | 10.92 | 10.70 | 10.72 | 0.3M |
| 2025-01-08 | 11.14 | 11.14 | 10.50 | 10.80 | 1.0M |
| 2025-01-07 | 11.26 | 11.32 | 10.92 | 11.14 | 0.4M |
| 2025-01-06 | 11.10 | 11.48 | 11.00 | 11.26 | 0.5M |
| 2025-01-03 | 11.20 | 11.38 | 11.06 | 11.06 | 0.6M |
| 2025-01-02 | 11.80 | 11.80 | 11.10 | 11.20 | 0.6M |