5.24
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 6.43 | 6.45 | 6.18 | 6.19 | 351.2K |
| 09:35 | 6.20 | 6.27 | 6.20 | 6.23 | 55.0K |
| 09:40 | 6.22 | 6.22 | 6.14 | 6.20 | 162.5K |
| 09:45 | 6.19 | 6.19 | 6.17 | 6.17 | 28.5K |
| 09:50 | 6.14 | 6.15 | 6.10 | 6.11 | 186.0K |
| 09:55 | 6.10 | 6.10 | 6.00 | 6.03 | 119.5K |
| 10:00 | 6.00 | 6.05 | 5.95 | 6.05 | 255.0K |
| 10:05 | 6.06 | 6.09 | 6.06 | 6.09 | 120.5K |
| 10:10 | 6.07 | 6.10 | 6.04 | 6.09 | 227.5K |
| 10:20 | 6.08 | 6.08 | 6.05 | 6.05 | 10.5K |
| 10:25 | 6.07 | 6.10 | 6.07 | 6.10 | 18.5K |
| 10:30 | 6.09 | 6.09 | 6.05 | 6.05 | 78.0K |
| 10:35 | 6.06 | 6.07 | 6.05 | 6.07 | 20.0K |
| 10:45 | 6.09 | 6.09 | 6.09 | 6.09 | 0.5K |
| 10:50 | 6.07 | 6.10 | 6.07 | 6.10 | 17.0K |
| 10:55 | 6.09 | 6.09 | 6.09 | 6.09 | 15.5K |
| 11:05 | 6.06 | 6.08 | 6.06 | 6.08 | 40.0K |
| 11:10 | 6.05 | 6.06 | 6.05 | 6.05 | 122.5K |
| 11:15 | 6.06 | 6.07 | 6.06 | 6.07 | 12.5K |
| 11:25 | 6.12 | 6.13 | 6.12 | 6.13 | 75.0K |
| 11:30 | 6.14 | 6.14 | 6.13 | 6.13 | 5.5K |
| 11:35 | 6.12 | 6.12 | 6.12 | 6.12 | 0.0K |
| 11:40 | 6.11 | 6.11 | 6.08 | 6.08 | 4.0K |
| 11:45 | 6.09 | 6.09 | 6.07 | 6.08 | 27.5K |
| 13:00 | 6.08 | 6.31 | 6.08 | 6.31 | 310.5K |
| 13:05 | 6.25 | 6.27 | 6.25 | 6.26 | 7.5K |
| 13:10 | 6.26 | 6.26 | 6.21 | 6.21 | 4.5K |
| 13:15 | 6.15 | 6.17 | 6.13 | 6.13 | 40.0K |
| 13:20 | 6.13 | 6.15 | 6.13 | 6.14 | 50.5K |
| 13:25 | 6.13 | 6.13 | 6.08 | 6.09 | 106.0K |
| 13:30 | 6.11 | 6.12 | 6.11 | 6.12 | 11.0K |
| 13:35 | 6.16 | 6.16 | 6.16 | 6.16 | 141.5K |
| 13:45 | 6.17 | 6.21 | 6.17 | 6.21 | 63.5K |
| 13:50 | 6.23 | 6.24 | 6.21 | 6.21 | 75.0K |
| 13:55 | 6.20 | 6.21 | 6.20 | 6.20 | 45.5K |
| 14:00 | 6.19 | 6.19 | 6.17 | 6.17 | 73.0K |
| 14:05 | 6.16 | 6.16 | 6.13 | 6.13 | 48.5K |
| 14:10 | 6.14 | 6.14 | 6.13 | 6.13 | 12.5K |
| 14:15 | 6.14 | 6.15 | 6.13 | 6.15 | 29.5K |
| 14:20 | 6.13 | 6.13 | 6.13 | 6.13 | 9.0K |
| 14:25 | 6.12 | 6.12 | 6.12 | 6.12 | 3.5K |
| 14:40 | 6.14 | 6.14 | 6.14 | 6.14 | 2.5K |
| 14:45 | 6.13 | 6.13 | 6.13 | 6.13 | 0.0K |
| 14:50 | 6.12 | 6.12 | 6.12 | 6.12 | 7.0K |
| 14:55 | 6.13 | 6.13 | 6.13 | 6.13 | 10.5K |
| 15:05 | 6.12 | 6.13 | 6.12 | 6.13 | 22.0K |
| 15:10 | 6.10 | 6.10 | 6.10 | 6.10 | 33.0K |
| 15:15 | 6.08 | 6.10 | 6.08 | 6.10 | 114.5K |
| 15:35 | 6.11 | 6.17 | 6.11 | 6.17 | 85.0K |
| 15:40 | 6.18 | 6.18 | 6.08 | 6.08 | 117.0K |
| 15:45 | 6.05 | 6.09 | 6.05 | 6.08 | 172.5K |
| 15:50 | 6.09 | 6.15 | 6.08 | 6.15 | 92.0K |
| 15:55 | 6.14 | 6.20 | 6.03 | 6.20 | 335.5K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 5.23 | 5.29 | 5.16 | 5.24 | 2.3M |
| 2025-09-25 | 5.65 | 5.68 | 5.26 | 5.28 | 3.7M |
| 2025-09-24 | 5.85 | 5.85 | 5.40 | 5.65 | 6.3M |
| 2025-09-23 | 6.00 | 6.38 | 5.68 | 5.85 | 5.5M |
| 2025-09-22 | 6.45 | 6.45 | 5.95 | 6.20 | 4.0M |
| 2025-09-19 | 5.85 | 6.42 | 5.80 | 6.42 | 5.9M |
| 2025-09-18 | 5.77 | 5.95 | 5.66 | 5.80 | 2.7M |
| 2025-09-17 | 5.95 | 6.10 | 5.68 | 5.72 | 3.7M |
| 2025-09-16 | 6.20 | 6.47 | 5.92 | 5.95 | 3.3M |
| 2025-09-15 | 6.10 | 6.56 | 5.92 | 6.20 | 6.5M |
| 2025-09-12 | 6.44 | 6.58 | 6.08 | 6.10 | 4.8M |
| 2025-09-11 | 6.86 | 6.86 | 6.31 | 6.43 | 4.8M |
| 2025-09-10 | 6.86 | 7.29 | 6.56 | 6.69 | 5.6M |
| 2025-09-09 | 6.69 | 6.97 | 6.61 | 6.70 | 2.5M |
| 2025-09-08 | 7.05 | 7.05 | 6.66 | 6.88 | 4.0M |
| 2025-09-05 | 6.60 | 7.20 | 6.51 | 7.05 | 6.5M |
| 2025-09-04 | 6.90 | 7.20 | 6.35 | 6.63 | 5.9M |
| 2025-09-03 | 6.61 | 7.00 | 6.61 | 6.76 | 5.4M |
| 2025-09-02 | 6.98 | 7.05 | 6.47 | 6.60 | 4.1M |
| 2025-09-01 | 6.40 | 7.09 | 6.40 | 6.98 | 9.2M |
| 2025-08-29 | 6.31 | 6.49 | 6.12 | 6.40 | 3.0M |
| 2025-08-28 | 6.78 | 6.78 | 6.10 | 6.31 | 9.5M |
| 2025-08-27 | 7.20 | 7.49 | 6.72 | 6.78 | 6.5M |
| 2025-08-26 | 6.91 | 7.19 | 6.45 | 7.10 | 8.3M |
| 2025-08-25 | 7.20 | 7.54 | 6.89 | 6.93 | 7.6M |
| 2025-08-22 | 6.89 | 7.27 | 6.81 | 6.98 | 5.7M |
| 2025-08-21 | 7.10 | 7.50 | 6.67 | 6.86 | 8.5M |
| 2025-08-20 | 6.90 | 7.18 | 6.40 | 6.73 | 13.3M |
| 2025-08-19 | 7.76 | 8.06 | 7.41 | 7.54 | 8.0M |
| 2025-08-18 | 7.84 | 7.86 | 7.33 | 7.76 | 6.8M |
| 2025-08-15 | 7.57 | 8.08 | 7.09 | 7.84 | 13.5M |
| 2025-08-14 | 7.00 | 8.17 | 7.00 | 7.68 | 27.2M |
| 2025-08-13 | 5.06 | 7.10 | 5.06 | 6.50 | 37.1M |
| 2025-08-12 | 5.06 | 5.06 | 4.80 | 5.00 | 3.0M |
| 2025-08-11 | 5.01 | 5.29 | 4.71 | 5.08 | 10.1M |
| 2025-08-08 | 4.32 | 4.73 | 4.27 | 4.59 | 7.2M |
| 2025-08-07 | 4.30 | 4.39 | 4.20 | 4.31 | 2.6M |
| 2025-08-06 | 4.27 | 4.32 | 4.03 | 4.24 | 2.5M |
| 2025-08-05 | 4.24 | 4.40 | 4.13 | 4.27 | 3.2M |
| 2025-08-04 | 4.36 | 4.36 | 4.15 | 4.26 | 3.0M |
| 2025-08-01 | 4.68 | 4.68 | 4.25 | 4.36 | 8.2M |
| 2025-07-31 | 4.81 | 4.94 | 4.61 | 4.68 | 4.8M |
| 2025-07-30 | 5.00 | 5.03 | 4.69 | 4.81 | 5.9M |
| 2025-07-29 | 5.06 | 5.18 | 4.80 | 5.06 | 6.7M |
| 2025-07-28 | 4.68 | 5.17 | 4.61 | 5.06 | 11.7M |
| 2025-07-25 | 4.53 | 4.69 | 4.22 | 4.67 | 9.5M |
| 2025-07-24 | 4.50 | 4.69 | 4.43 | 4.56 | 7.7M |
| 2025-07-23 | 4.58 | 4.63 | 4.38 | 4.50 | 9.4M |
| 2025-07-22 | 4.90 | 4.91 | 4.49 | 4.58 | 15.0M |
| 2025-07-21 | 5.38 | 5.38 | 4.87 | 4.90 | 9.6M |
| 2025-07-18 | 5.08 | 5.54 | 5.08 | 5.22 | 15.1M |
| 2025-07-17 | 5.11 | 5.49 | 5.06 | 5.08 | 14.7M |
| 2025-07-16 | 5.06 | 5.33 | 4.80 | 5.02 | 12.0M |
| 2025-07-15 | 5.25 | 5.34 | 4.89 | 5.06 | 15.8M |
| 2025-07-14 | 4.95 | 5.52 | 4.70 | 5.18 | 22.1M |
| 2025-07-11 | 4.27 | 5.04 | 4.14 | 4.84 | 26.6M |
| 2025-07-10 | 3.97 | 4.50 | 3.88 | 4.09 | 26.1M |
| 2025-07-09 | 3.98 | 3.98 | 3.62 | 3.88 | 11.3M |
| 2025-07-08 | 3.30 | 3.92 | 3.30 | 3.75 | 20.7M |
| 2025-07-07 | 3.10 | 3.41 | 3.05 | 3.30 | 4.8M |
| 2025-07-04 | 3.23 | 3.50 | 3.05 | 3.08 | 8.8M |
| 2025-07-03 | 3.15 | 3.48 | 3.10 | 3.23 | 10.7M |
| 2025-07-02 | 3.08 | 3.27 | 2.91 | 3.13 | 10.0M |
| 2025-06-30 | 2.20 | 3.30 | 2.20 | 3.10 | 30.3M |
| 2025-06-27 | 2.41 | 2.55 | 2.35 | 2.36 | 6.1M |
| 2025-06-26 | 2.20 | 2.69 | 2.10 | 2.40 | 24.6M |
| 2025-06-25 | 2.00 | 2.21 | 1.97 | 2.18 | 10.1M |
| 2025-06-24 | 1.95 | 2.01 | 1.94 | 2.00 | 1.6M |
| 2025-06-23 | 1.93 | 1.99 | 1.87 | 1.95 | 2.1M |
| 2025-06-20 | 1.97 | 2.00 | 1.90 | 1.95 | 1.6M |
| 2025-06-19 | 2.05 | 2.19 | 1.95 | 1.97 | 4.5M |
| 2025-06-18 | 1.96 | 2.03 | 1.92 | 1.97 | 1.0M |
| 2025-06-17 | 2.01 | 2.08 | 1.95 | 1.97 | 2.7M |
| 2025-06-16 | 1.84 | 2.07 | 1.83 | 2.04 | 4.7M |
| 2025-06-13 | 1.95 | 2.04 | 1.78 | 1.84 | 4.3M |
| 2025-06-12 | 2.00 | 2.04 | 1.92 | 2.01 | 2.1M |
| 2025-06-11 | 2.03 | 2.08 | 1.98 | 2.03 | 1.8M |
| 2025-06-10 | 1.95 | 2.04 | 1.89 | 2.02 | 4.1M |
| 2025-06-09 | 1.87 | 1.95 | 1.87 | 1.91 | 2.7M |
| 2025-06-06 | 2.00 | 2.05 | 1.87 | 1.87 | 3.7M |
| 2025-06-05 | 1.99 | 2.13 | 1.94 | 1.96 | 5.6M |
| 2025-06-04 | 2.10 | 2.10 | 1.91 | 1.97 | 6.1M |
| 2025-06-03 | 2.27 | 2.27 | 2.02 | 2.09 | 7.6M |
| 2025-06-02 | 1.80 | 2.30 | 1.78 | 2.19 | 23.9M |
| 2025-05-30 | 1.80 | 1.81 | 1.68 | 1.78 | 5.1M |
| 2025-05-29 | 1.64 | 1.85 | 1.63 | 1.80 | 5.6M |
| 2025-05-28 | 1.66 | 1.69 | 1.64 | 1.67 | 0.7M |
| 2025-05-27 | 1.59 | 1.79 | 1.59 | 1.68 | 2.6M |
| 2025-05-26 | 1.63 | 1.68 | 1.58 | 1.66 | 1.5M |
| 2025-05-23 | 1.64 | 1.72 | 1.58 | 1.63 | 1.6M |
| 2025-05-22 | 1.72 | 1.73 | 1.58 | 1.60 | 2.0M |
| 2025-05-21 | 1.58 | 1.72 | 1.58 | 1.65 | 2.4M |
| 2025-05-20 | 1.57 | 1.63 | 1.56 | 1.58 | 0.5M |
| 2025-05-19 | 1.65 | 1.65 | 1.58 | 1.59 | 1.6M |
| 2025-05-16 | 1.66 | 1.69 | 1.62 | 1.65 | 0.3M |
| 2025-05-15 | 1.73 | 1.77 | 1.67 | 1.68 | 0.6M |
| 2025-05-14 | 1.68 | 1.74 | 1.65 | 1.67 | 0.4M |
| 2025-05-13 | 1.78 | 1.78 | 1.65 | 1.69 | 0.9M |
| 2025-05-12 | 1.84 | 1.84 | 1.74 | 1.74 | 0.9M |
| 2025-05-09 | 1.93 | 1.97 | 1.73 | 1.75 | 4.5M |
| 2025-05-08 | 1.63 | 1.88 | 1.56 | 1.88 | 2.8M |
| 2025-05-07 | 1.63 | 1.63 | 1.57 | 1.57 | 0.1M |
| 2025-05-06 | 1.51 | 1.62 | 1.51 | 1.62 | 0.2M |
| 2025-05-02 | 1.62 | 1.62 | 1.54 | 1.55 | 0.6M |
| 2025-04-30 | 1.61 | 1.61 | 1.54 | 1.58 | 0.2M |
| 2025-04-29 | 1.56 | 1.62 | 1.55 | 1.58 | 0.2M |
| 2025-04-28 | 1.60 | 1.60 | 1.53 | 1.56 | 0.2M |
| 2025-04-25 | 1.57 | 1.59 | 1.53 | 1.53 | 0.3M |
| 2025-04-24 | 1.61 | 1.63 | 1.52 | 1.57 | 0.4M |
| 2025-04-23 | 1.62 | 1.75 | 1.59 | 1.60 | 0.5M |
| 2025-04-22 | 1.58 | 1.60 | 1.51 | 1.60 | 0.6M |
| 2025-04-17 | 1.51 | 1.60 | 1.51 | 1.58 | 0.5M |
| 2025-04-16 | 1.54 | 1.54 | 1.46 | 1.47 | 0.3M |
| 2025-04-15 | 1.46 | 1.50 | 1.44 | 1.49 | 0.3M |
| 2025-04-14 | 1.47 | 1.53 | 1.47 | 1.49 | 0.4M |
| 2025-04-11 | 1.47 | 1.51 | 1.43 | 1.47 | 0.2M |
| 2025-04-10 | 1.50 | 1.59 | 1.41 | 1.47 | 0.7M |
| 2025-04-09 | 1.39 | 1.44 | 1.38 | 1.43 | 0.3M |
| 2025-04-08 | 1.36 | 1.49 | 1.36 | 1.44 | 0.9M |
| 2025-04-07 | 1.60 | 1.60 | 1.28 | 1.36 | 1.8M |
| 2025-04-03 | 1.66 | 1.66 | 1.62 | 1.62 | 0.4M |
| 2025-04-02 | 1.65 | 1.70 | 1.65 | 1.67 | 0.2M |
| 2025-04-01 | 1.65 | 1.70 | 1.65 | 1.65 | 0.4M |
| 2025-03-31 | 1.72 | 1.75 | 1.66 | 1.68 | 0.4M |
| 2025-03-28 | 1.73 | 1.73 | 1.69 | 1.71 | 0.2M |
| 2025-03-27 | 1.79 | 1.79 | 1.73 | 1.73 | 0.2M |
| 2025-03-26 | 1.69 | 1.77 | 1.68 | 1.74 | 0.3M |
| 2025-03-25 | 1.78 | 1.82 | 1.74 | 1.80 | 1.1M |
| 2025-03-24 | 1.60 | 1.83 | 1.60 | 1.80 | 2.3M |
| 2025-03-21 | 1.66 | 1.73 | 1.60 | 1.60 | 1.4M |
| 2025-03-20 | 1.68 | 1.74 | 1.66 | 1.66 | 0.5M |
| 2025-03-19 | 1.70 | 1.73 | 1.67 | 1.73 | 0.9M |
| 2025-03-18 | 1.73 | 1.75 | 1.69 | 1.70 | 0.6M |
| 2025-03-17 | 1.72 | 1.76 | 1.70 | 1.73 | 1.0M |
| 2025-03-14 | 1.67 | 1.73 | 1.63 | 1.69 | 1.0M |
| 2025-03-13 | 1.75 | 1.75 | 1.63 | 1.64 | 0.6M |
| 2025-03-12 | 1.71 | 1.77 | 1.67 | 1.68 | 1.6M |
| 2025-03-11 | 1.68 | 1.69 | 1.62 | 1.66 | 1.2M |
| 2025-03-10 | 1.72 | 1.74 | 1.68 | 1.73 | 1.2M |
| 2025-03-07 | 1.69 | 1.78 | 1.63 | 1.75 | 2.7M |
| 2025-03-06 | 1.64 | 1.72 | 1.64 | 1.69 | 1.6M |
| 2025-03-05 | 1.69 | 1.70 | 1.62 | 1.62 | 1.2M |
| 2025-03-04 | 1.60 | 1.74 | 1.60 | 1.69 | 2.8M |
| 2025-03-03 | 1.60 | 1.78 | 1.55 | 1.73 | 5.7M |
| 2025-02-28 | 1.56 | 1.56 | 1.49 | 1.52 | 1.0M |
| 2025-02-27 | 1.60 | 1.67 | 1.54 | 1.56 | 1.2M |
| 2025-02-26 | 1.53 | 1.60 | 1.51 | 1.58 | 1.1M |
| 2025-02-25 | 1.61 | 1.61 | 1.53 | 1.53 | 3.0M |
| 2025-02-24 | 1.68 | 1.69 | 1.60 | 1.61 | 2.3M |
| 2025-02-21 | 1.70 | 1.73 | 1.64 | 1.68 | 2.2M |
| 2025-02-20 | 1.74 | 1.75 | 1.67 | 1.69 | 2.1M |
| 2025-02-19 | 1.71 | 1.77 | 1.69 | 1.74 | 1.2M |
| 2025-02-18 | 1.71 | 1.73 | 1.70 | 1.71 | 0.6M |
| 2025-02-17 | 1.73 | 1.75 | 1.69 | 1.72 | 1.9M |
| 2025-02-14 | 1.74 | 1.78 | 1.72 | 1.73 | 1.1M |
| 2025-02-13 | 1.77 | 1.80 | 1.73 | 1.74 | 1.4M |
| 2025-02-12 | 1.78 | 1.81 | 1.76 | 1.77 | 1.2M |
| 2025-02-11 | 1.85 | 1.85 | 1.78 | 1.78 | 1.3M |
| 2025-02-10 | 1.84 | 1.89 | 1.82 | 1.85 | 0.7M |
| 2025-02-07 | 1.85 | 1.91 | 1.84 | 1.84 | 1.3M |
| 2025-02-06 | 1.82 | 1.89 | 1.82 | 1.85 | 0.6M |
| 2025-02-05 | 1.89 | 1.89 | 1.80 | 1.84 | 1.4M |
| 2025-02-04 | 1.89 | 1.96 | 1.85 | 1.89 | 3.0M |
| 2025-02-03 | 1.88 | 1.88 | 1.75 | 1.81 | 2.3M |
| 2025-01-28 | 1.91 | 1.91 | 1.87 | 1.88 | 0.5M |
| 2025-01-27 | 1.99 | 1.99 | 1.91 | 1.93 | 1.0M |
| 2025-01-24 | 1.91 | 2.00 | 1.91 | 1.99 | 1.7M |
| 2025-01-23 | 1.90 | 1.95 | 1.86 | 1.88 | 0.7M |
| 2025-01-22 | 1.93 | 1.96 | 1.90 | 1.93 | 0.3M |
| 2025-01-21 | 2.03 | 2.03 | 1.92 | 1.93 | 1.2M |
| 2025-01-20 | 2.01 | 2.07 | 1.96 | 2.04 | 1.7M |
| 2025-01-17 | 1.87 | 2.03 | 1.85 | 1.98 | 1.7M |
| 2025-01-16 | 1.89 | 1.92 | 1.85 | 1.86 | 0.6M |
| 2025-01-15 | 1.86 | 1.93 | 1.84 | 1.87 | 0.5M |
| 2025-01-14 | 1.84 | 1.90 | 1.83 | 1.85 | 0.6M |
| 2025-01-13 | 1.88 | 1.90 | 1.82 | 1.83 | 0.9M |
| 2025-01-10 | 1.93 | 1.95 | 1.87 | 1.91 | 0.6M |
| 2025-01-09 | 1.93 | 1.97 | 1.92 | 1.95 | 0.5M |
| 2025-01-08 | 1.92 | 1.93 | 1.88 | 1.91 | 0.6M |
| 2025-01-07 | 1.95 | 2.05 | 1.95 | 2.01 | 0.6M |
| 2025-01-06 | 2.10 | 2.12 | 2.01 | 2.02 | 1.7M |
| 2025-01-03 | 1.93 | 2.00 | 1.92 | 1.96 | 0.3M |
| 2025-01-02 | 1.89 | 1.95 | 1.85 | 1.93 | 0.7M |