3.97
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 4.42 | 4.44 | 4.35 | 4.36 | 114,311.3K |
| 09:35 | 4.35 | 4.35 | 4.29 | 4.33 | 36,372.6K |
| 09:40 | 4.32 | 4.32 | 4.21 | 4.22 | 38,303.4K |
| 09:45 | 4.23 | 4.23 | 4.15 | 4.15 | 41,894.3K |
| 09:50 | 4.14 | 4.20 | 4.11 | 4.17 | 27,714.3K |
| 09:55 | 4.17 | 4.21 | 4.14 | 4.20 | 14,956.1K |
| 10:00 | 4.19 | 4.20 | 4.11 | 4.12 | 22,156.1K |
| 10:05 | 4.12 | 4.14 | 4.11 | 4.12 | 12,633.8K |
| 10:10 | 4.13 | 4.13 | 4.08 | 4.09 | 22,797.2K |
| 10:15 | 4.10 | 4.16 | 4.09 | 4.16 | 12,869.6K |
| 10:20 | 4.17 | 4.20 | 4.14 | 4.17 | 15,744.7K |
| 10:25 | 4.17 | 4.22 | 4.16 | 4.17 | 12,644.8K |
| 10:30 | 4.16 | 4.19 | 4.16 | 4.19 | 6,185.2K |
| 10:35 | 4.19 | 4.20 | 4.16 | 4.19 | 5,675.6K |
| 10:40 | 4.18 | 4.19 | 4.16 | 4.17 | 3,392.3K |
| 10:45 | 4.16 | 4.17 | 4.14 | 4.14 | 4,809.7K |
| 10:50 | 4.15 | 4.15 | 4.14 | 4.15 | 2,898.1K |
| 10:55 | 4.14 | 4.15 | 4.14 | 4.14 | 2,583.7K |
| 11:00 | 4.14 | 4.16 | 4.13 | 4.16 | 3,594.8K |
| 11:05 | 4.15 | 4.16 | 4.13 | 4.14 | 4,414.1K |
| 11:10 | 4.14 | 4.14 | 4.11 | 4.12 | 4,600.2K |
| 11:15 | 4.13 | 4.13 | 4.11 | 4.13 | 4,019.0K |
| 11:20 | 4.13 | 4.16 | 4.12 | 4.15 | 3,116.8K |
| 11:25 | 4.14 | 4.14 | 4.12 | 4.12 | 2,232.0K |
| 11:30 | 4.13 | 4.13 | 4.13 | 4.13 | 2.1K |
| 13:00 | 4.13 | 4.14 | 4.09 | 4.11 | 11,498.0K |
| 13:05 | 4.11 | 4.11 | 4.10 | 4.11 | 4,034.1K |
| 13:10 | 4.12 | 4.12 | 4.09 | 4.10 | 5,576.0K |
| 13:15 | 4.10 | 4.10 | 4.08 | 4.09 | 4,971.0K |
| 13:20 | 4.08 | 4.10 | 4.08 | 4.09 | 4,610.4K |
| 13:25 | 4.09 | 4.10 | 4.08 | 4.08 | 4,520.7K |
| 13:30 | 4.08 | 4.09 | 4.06 | 4.07 | 8,285.3K |
| 13:35 | 4.07 | 4.08 | 4.04 | 4.07 | 11,260.8K |
| 13:40 | 4.08 | 4.09 | 4.07 | 4.08 | 4,486.6K |
| 13:45 | 4.08 | 4.08 | 4.06 | 4.07 | 3,129.8K |
| 13:50 | 4.07 | 4.08 | 4.02 | 4.02 | 10,448.9K |
| 13:55 | 4.03 | 4.05 | 4.02 | 4.03 | 6,368.1K |
| 14:00 | 4.03 | 4.03 | 4.02 | 4.03 | 5,118.2K |
| 14:05 | 4.02 | 4.05 | 4.01 | 4.03 | 6,700.1K |
| 14:10 | 4.03 | 4.04 | 4.02 | 4.03 | 3,183.9K |
| 14:15 | 4.03 | 4.04 | 4.02 | 4.03 | 4,429.8K |
| 14:20 | 4.03 | 4.04 | 4.01 | 4.01 | 8,662.6K |
| 14:25 | 4.01 | 4.02 | 3.98 | 3.99 | 21,250.4K |
| 14:30 | 3.99 | 4.02 | 3.98 | 4.00 | 8,642.4K |
| 14:35 | 4.00 | 4.00 | 3.97 | 3.98 | 24,332.4K |
| 14:40 | 3.98 | 3.99 | 3.97 | 3.97 | 8,295.6K |
| 14:45 | 3.98 | 3.98 | 3.97 | 3.97 | 9,761.0K |
| 14:50 | 3.97 | 3.97 | 3.97 | 3.97 | 3,932.0K |
| 14:55 | 3.97 | 3.97 | 3.97 | 3.97 | 1,675.4K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 4.40 | 4.49 | 3.97 | 3.97 | 607.3M |
| 2025-09-25 | 4.11 | 4.41 | 4.11 | 4.41 | 485.9M |
| 2025-09-24 | 4.20 | 4.26 | 3.87 | 4.01 | 465.2M |
| 2025-09-23 | 4.01 | 4.50 | 3.97 | 4.29 | 553.4M |
| 2025-09-22 | 3.98 | 4.18 | 3.91 | 4.09 | 506.6M |
| 2025-09-19 | 3.89 | 4.28 | 3.85 | 4.03 | 698.4M |
| 2025-09-18 | 3.86 | 4.03 | 3.82 | 3.89 | 370.5M |
| 2025-09-17 | 3.80 | 3.98 | 3.73 | 3.83 | 399.8M |
| 2025-09-16 | 3.56 | 3.87 | 3.52 | 3.87 | 236.7M |
| 2025-09-15 | 3.48 | 3.60 | 3.48 | 3.52 | 225.0M |
| 2025-09-12 | 3.38 | 3.55 | 3.35 | 3.47 | 254.0M |
| 2025-09-11 | 3.33 | 3.36 | 3.29 | 3.36 | 176.0M |
| 2025-09-10 | 3.24 | 3.40 | 3.23 | 3.33 | 245.5M |
| 2025-09-09 | 3.31 | 3.35 | 3.25 | 3.26 | 267.2M |
| 2025-09-08 | 3.44 | 3.60 | 3.21 | 3.28 | 453.7M |
| 2025-09-05 | 3.92 | 3.93 | 3.56 | 3.56 | 476.5M |
| 2025-09-04 | 4.00 | 4.11 | 3.80 | 3.96 | 603.2M |
| 2025-09-03 | 3.98 | 4.22 | 3.86 | 4.22 | 570.4M |
| 2025-09-02 | 4.00 | 4.12 | 3.76 | 3.84 | 632.4M |
| 2025-09-01 | 3.65 | 3.88 | 3.47 | 3.88 | 270.0M |
| 2025-08-29 | 3.24 | 3.53 | 3.17 | 3.53 | 300.0M |
| 2025-08-28 | 3.20 | 3.31 | 3.11 | 3.21 | 246.4M |
| 2025-08-27 | 3.11 | 3.42 | 3.10 | 3.24 | 410.8M |
| 2025-08-26 | 3.02 | 3.15 | 3.00 | 3.11 | 200.7M |
| 2025-08-25 | 3.02 | 3.05 | 2.98 | 3.03 | 122.1M |
| 2025-08-22 | 3.05 | 3.05 | 2.99 | 3.03 | 102.2M |
| 2025-08-21 | 3.06 | 3.09 | 3.03 | 3.05 | 117.0M |
| 2025-08-20 | 3.05 | 3.07 | 3.02 | 3.06 | 108.6M |
| 2025-08-19 | 3.06 | 3.10 | 3.03 | 3.05 | 122.5M |
| 2025-08-18 | 3.09 | 3.12 | 3.04 | 3.07 | 168.0M |
| 2025-08-15 | 3.08 | 3.15 | 3.07 | 3.10 | 111.4M |
| 2025-08-14 | 3.21 | 3.22 | 3.08 | 3.10 | 153.7M |
| 2025-08-13 | 3.14 | 3.22 | 3.10 | 3.17 | 192.8M |
| 2025-08-12 | 3.24 | 3.27 | 3.12 | 3.14 | 251.7M |
| 2025-08-11 | 3.21 | 3.27 | 3.17 | 3.26 | 165.9M |
| 2025-08-08 | 3.15 | 3.25 | 3.14 | 3.22 | 203.1M |
| 2025-08-07 | 3.11 | 3.29 | 3.08 | 3.19 | 274.9M |
| 2025-08-06 | 3.04 | 3.18 | 3.01 | 3.13 | 264.6M |
| 2025-08-05 | 3.00 | 3.08 | 2.99 | 3.04 | 163.7M |
| 2025-08-04 | 2.94 | 3.07 | 2.92 | 3.00 | 183.2M |
| 2025-08-01 | 2.84 | 3.03 | 2.82 | 2.96 | 162.3M |
| 2025-07-31 | 2.87 | 2.93 | 2.84 | 2.85 | 107.0M |
| 2025-07-30 | 2.84 | 2.87 | 2.81 | 2.87 | 87.0M |
| 2025-07-29 | 2.87 | 2.90 | 2.83 | 2.85 | 107.3M |
| 2025-07-28 | 3.06 | 3.08 | 2.90 | 2.91 | 148.8M |
| 2025-07-25 | 3.03 | 3.03 | 2.91 | 2.97 | 149.9M |
| 2025-07-24 | 2.95 | 3.03 | 2.93 | 3.02 | 177.1M |
| 2025-07-23 | 2.92 | 3.04 | 2.89 | 2.95 | 170.6M |
| 2025-07-22 | 2.91 | 2.98 | 2.89 | 2.93 | 144.7M |
| 2025-07-21 | 2.81 | 2.92 | 2.79 | 2.89 | 137.1M |
| 2025-07-18 | 2.84 | 2.85 | 2.78 | 2.82 | 116.5M |
| 2025-07-17 | 2.88 | 2.90 | 2.83 | 2.84 | 126.8M |
| 2025-07-16 | 3.01 | 3.02 | 2.87 | 2.88 | 187.8M |
| 2025-07-15 | 3.01 | 3.04 | 2.94 | 3.01 | 153.5M |
| 2025-07-14 | 2.97 | 3.04 | 2.94 | 3.02 | 170.9M |
| 2025-07-11 | 2.94 | 2.97 | 2.89 | 2.96 | 107.0M |
| 2025-07-10 | 2.94 | 2.98 | 2.87 | 2.96 | 183.0M |
| 2025-07-09 | 2.99 | 3.01 | 2.90 | 2.91 | 185.8M |
| 2025-07-08 | 3.00 | 3.03 | 2.97 | 3.01 | 155.8M |
| 2025-07-07 | 3.01 | 3.05 | 2.94 | 3.02 | 216.2M |
| 2025-07-04 | 3.10 | 3.32 | 2.97 | 2.98 | 337.9M |
| 2025-07-03 | 3.09 | 3.33 | 3.09 | 3.13 | 316.3M |
| 2025-07-02 | 3.25 | 3.40 | 3.09 | 3.13 | 468.7M |
| 2025-07-01 | 2.82 | 3.11 | 2.81 | 3.11 | 275.5M |
| 2025-06-30 | 2.97 | 3.04 | 2.80 | 2.83 | 442.7M |
| 2025-06-27 | 2.66 | 2.90 | 2.61 | 2.90 | 361.9M |
| 2025-06-26 | 2.67 | 2.75 | 2.63 | 2.64 | 245.1M |
| 2025-06-25 | 2.70 | 2.84 | 2.62 | 2.70 | 423.9M |
| 2025-06-24 | 2.56 | 2.67 | 2.53 | 2.67 | 180.4M |
| 2025-06-23 | 2.38 | 2.45 | 2.29 | 2.43 | 91.4M |
| 2025-06-20 | 2.45 | 2.46 | 2.40 | 2.42 | 49.2M |
| 2025-06-19 | 2.44 | 2.48 | 2.38 | 2.46 | 112.4M |
| 2025-06-18 | 2.48 | 2.49 | 2.43 | 2.45 | 60.4M |
| 2025-06-17 | 2.46 | 2.49 | 2.44 | 2.49 | 73.4M |
| 2025-06-16 | 2.43 | 2.47 | 2.42 | 2.45 | 72.3M |
| 2025-06-13 | 2.52 | 2.52 | 2.47 | 2.47 | 72.1M |
| 2025-06-12 | 2.52 | 2.55 | 2.45 | 2.52 | 147.9M |
| 2025-06-11 | 2.53 | 2.55 | 2.51 | 2.52 | 50.5M |
| 2025-06-10 | 2.53 | 2.55 | 2.48 | 2.52 | 103.4M |
| 2025-06-09 | 2.56 | 2.56 | 2.52 | 2.53 | 70.8M |
| 2025-06-06 | 2.62 | 2.62 | 2.55 | 2.55 | 77.4M |
| 2025-06-05 | 2.62 | 2.64 | 2.56 | 2.60 | 104.4M |
| 2025-06-04 | 2.61 | 2.64 | 2.57 | 2.61 | 87.7M |
| 2025-06-03 | 2.56 | 2.62 | 2.55 | 2.60 | 88.3M |
| 2025-05-30 | 2.60 | 2.65 | 2.56 | 2.57 | 93.5M |
| 2025-05-29 | 2.51 | 2.62 | 2.51 | 2.61 | 180.8M |
| 2025-05-28 | 2.53 | 2.59 | 2.51 | 2.51 | 106.7M |
| 2025-05-27 | 2.50 | 2.56 | 2.48 | 2.52 | 101.5M |
| 2025-05-26 | 2.49 | 2.50 | 2.46 | 2.50 | 69.1M |
| 2025-05-23 | 2.50 | 2.52 | 2.47 | 2.48 | 105.5M |
| 2025-05-22 | 2.56 | 2.59 | 2.50 | 2.50 | 100.7M |
| 2025-05-21 | 2.68 | 2.69 | 2.55 | 2.56 | 165.8M |
| 2025-05-20 | 2.68 | 2.74 | 2.60 | 2.68 | 192.4M |
| 2025-05-19 | 2.55 | 2.70 | 2.53 | 2.65 | 210.0M |
| 2025-05-16 | 2.50 | 2.57 | 2.48 | 2.55 | 121.0M |
| 2025-05-15 | 2.55 | 2.58 | 2.50 | 2.50 | 108.7M |
| 2025-05-14 | 2.50 | 2.58 | 2.49 | 2.56 | 178.4M |
| 2025-05-13 | 2.55 | 2.56 | 2.49 | 2.49 | 100.2M |
| 2025-05-12 | 2.54 | 2.57 | 2.51 | 2.54 | 103.7M |
| 2025-05-09 | 2.52 | 2.56 | 2.49 | 2.53 | 98.1M |
| 2025-05-08 | 2.51 | 2.56 | 2.50 | 2.52 | 106.2M |
| 2025-05-07 | 2.55 | 2.60 | 2.48 | 2.50 | 99.7M |
| 2025-05-06 | 2.50 | 2.55 | 2.49 | 2.53 | 91.8M |
| 2025-04-30 | 2.51 | 2.55 | 2.48 | 2.49 | 68.0M |
| 2025-04-29 | 2.51 | 2.54 | 2.48 | 2.51 | 79.1M |
| 2025-04-28 | 2.63 | 2.65 | 2.46 | 2.50 | 186.6M |
| 2025-04-25 | 2.50 | 2.76 | 2.46 | 2.65 | 246.8M |
| 2025-04-24 | 2.51 | 2.55 | 2.44 | 2.55 | 128.0M |
| 2025-04-23 | 2.45 | 2.51 | 2.45 | 2.50 | 127.6M |
| 2025-04-22 | 2.50 | 2.62 | 2.45 | 2.45 | 178.6M |
| 2025-04-21 | 2.53 | 2.54 | 2.46 | 2.49 | 94.4M |
| 2025-04-18 | 2.52 | 2.58 | 2.52 | 2.55 | 99.3M |
| 2025-04-17 | 2.51 | 2.55 | 2.48 | 2.52 | 101.9M |
| 2025-04-16 | 2.46 | 2.52 | 2.44 | 2.52 | 134.0M |
| 2025-04-15 | 2.47 | 2.50 | 2.44 | 2.47 | 77.4M |
| 2025-04-14 | 2.48 | 2.54 | 2.46 | 2.47 | 109.9M |
| 2025-04-11 | 2.34 | 2.55 | 2.32 | 2.46 | 148.4M |
| 2025-04-10 | 2.32 | 2.39 | 2.28 | 2.37 | 125.6M |
| 2025-04-09 | 2.15 | 2.29 | 2.00 | 2.27 | 129.9M |
| 2025-04-08 | 2.27 | 2.33 | 2.16 | 2.21 | 132.2M |
| 2025-04-07 | 2.44 | 2.44 | 2.29 | 2.29 | 123.5M |
| 2025-04-03 | 2.50 | 2.61 | 2.50 | 2.54 | 143.7M |
| 2025-04-02 | 2.46 | 2.55 | 2.45 | 2.49 | 94.8M |
| 2025-04-01 | 2.39 | 2.49 | 2.39 | 2.47 | 92.6M |
| 2025-03-31 | 2.43 | 2.44 | 2.35 | 2.39 | 75.5M |
| 2025-03-28 | 2.50 | 2.51 | 2.43 | 2.45 | 88.8M |
| 2025-03-27 | 2.46 | 2.53 | 2.40 | 2.52 | 120.1M |
| 2025-03-26 | 2.45 | 2.50 | 2.43 | 2.46 | 56.2M |
| 2025-03-25 | 2.48 | 2.53 | 2.44 | 2.45 | 76.7M |
| 2025-03-24 | 2.55 | 2.58 | 2.44 | 2.49 | 128.6M |
| 2025-03-21 | 2.50 | 2.59 | 2.48 | 2.57 | 163.9M |
| 2025-03-20 | 2.47 | 2.54 | 2.46 | 2.51 | 113.8M |
| 2025-03-19 | 2.37 | 2.55 | 2.35 | 2.49 | 203.4M |
| 2025-03-18 | 2.39 | 2.41 | 2.35 | 2.37 | 65.3M |
| 2025-03-17 | 2.36 | 2.45 | 2.36 | 2.39 | 121.7M |
| 2025-03-14 | 2.29 | 2.36 | 2.26 | 2.34 | 80.6M |
| 2025-03-13 | 2.38 | 2.38 | 2.27 | 2.30 | 92.7M |
| 2025-03-12 | 2.39 | 2.42 | 2.36 | 2.38 | 73.5M |
| 2025-03-11 | 2.39 | 2.43 | 2.34 | 2.37 | 90.3M |
| 2025-03-10 | 2.37 | 2.42 | 2.36 | 2.41 | 83.2M |
| 2025-03-07 | 2.42 | 2.45 | 2.36 | 2.37 | 129.8M |
| 2025-03-06 | 2.43 | 2.46 | 2.40 | 2.42 | 163.2M |
| 2025-03-05 | 2.32 | 2.48 | 2.31 | 2.43 | 252.3M |
| 2025-03-04 | 2.18 | 2.42 | 2.16 | 2.36 | 321.5M |
| 2025-03-03 | 2.22 | 2.26 | 2.18 | 2.20 | 104.6M |
| 2025-02-28 | 2.25 | 2.31 | 2.20 | 2.21 | 136.7M |
| 2025-02-27 | 2.28 | 2.30 | 2.21 | 2.26 | 103.7M |
| 2025-02-26 | 2.21 | 2.29 | 2.21 | 2.26 | 127.9M |
| 2025-02-25 | 2.20 | 2.28 | 2.17 | 2.21 | 104.7M |
| 2025-02-24 | 2.20 | 2.26 | 2.18 | 2.22 | 83.8M |
| 2025-02-21 | 2.23 | 2.24 | 2.15 | 2.20 | 112.7M |
| 2025-02-20 | 2.23 | 2.26 | 2.19 | 2.22 | 63.4M |
| 2025-02-19 | 2.18 | 2.24 | 2.16 | 2.22 | 92.1M |
| 2025-02-18 | 2.30 | 2.31 | 2.18 | 2.18 | 93.3M |
| 2025-02-17 | 2.19 | 2.33 | 2.17 | 2.29 | 143.1M |
| 2025-02-14 | 2.24 | 2.24 | 2.17 | 2.18 | 90.1M |
| 2025-02-13 | 2.23 | 2.29 | 2.23 | 2.25 | 89.0M |
| 2025-02-12 | 2.23 | 2.27 | 2.21 | 2.24 | 66.0M |
| 2025-02-11 | 2.27 | 2.28 | 2.19 | 2.23 | 75.4M |
| 2025-02-10 | 2.23 | 2.27 | 2.22 | 2.27 | 89.1M |
| 2025-02-07 | 2.12 | 2.26 | 2.11 | 2.21 | 121.0M |
| 2025-02-06 | 2.10 | 2.15 | 2.06 | 2.13 | 72.6M |
| 2025-02-05 | 2.07 | 2.15 | 2.06 | 2.10 | 70.3M |
| 2025-01-27 | 2.08 | 2.11 | 2.04 | 2.05 | 53.3M |
| 2025-01-24 | 2.06 | 2.07 | 2.03 | 2.06 | 56.6M |
| 2025-01-23 | 2.13 | 2.18 | 2.07 | 2.07 | 73.2M |
| 2025-01-22 | 2.13 | 2.14 | 2.09 | 2.10 | 53.5M |
| 2025-01-21 | 2.20 | 2.21 | 2.12 | 2.14 | 62.1M |
| 2025-01-20 | 2.18 | 2.23 | 2.13 | 2.18 | 74.0M |
| 2025-01-17 | 2.23 | 2.23 | 2.15 | 2.16 | 80.4M |
| 2025-01-16 | 2.20 | 2.28 | 2.20 | 2.24 | 104.3M |
| 2025-01-15 | 2.22 | 2.23 | 2.16 | 2.19 | 89.8M |
| 2025-01-14 | 2.06 | 2.20 | 2.06 | 2.20 | 119.3M |
| 2025-01-13 | 2.05 | 2.08 | 2.01 | 2.05 | 65.3M |
| 2025-01-10 | 2.18 | 2.19 | 2.09 | 2.09 | 92.0M |
| 2025-01-09 | 2.16 | 2.22 | 2.14 | 2.18 | 83.2M |
| 2025-01-08 | 2.20 | 2.23 | 2.09 | 2.18 | 116.1M |
| 2025-01-07 | 2.16 | 2.24 | 2.15 | 2.21 | 111.4M |
| 2025-01-06 | 2.19 | 2.21 | 2.08 | 2.15 | 117.3M |
| 2025-01-03 | 2.40 | 2.43 | 2.19 | 2.20 | 204.6M |
| 2025-01-02 | 2.59 | 2.62 | 2.39 | 2.40 | 229.8M |