5.83
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5.55 | 5.59 | 5.51 | 5.58 | 1,328.8K |
| 09:35 | 5.59 | 5.61 | 5.58 | 5.60 | 1,019.6K |
| 09:40 | 5.61 | 5.62 | 5.59 | 5.61 | 723.4K |
| 09:45 | 5.62 | 5.67 | 5.61 | 5.66 | 1,602.6K |
| 09:50 | 5.67 | 5.74 | 5.66 | 5.74 | 2,939.4K |
| 09:55 | 5.75 | 5.80 | 5.75 | 5.79 | 3,550.5K |
| 10:00 | 5.78 | 5.89 | 5.77 | 5.89 | 3,673.1K |
| 10:05 | 5.88 | 5.88 | 5.81 | 5.83 | 2,403.5K |
| 10:10 | 5.82 | 5.89 | 5.80 | 5.87 | 3,695.0K |
| 10:15 | 5.87 | 5.87 | 5.84 | 5.85 | 1,264.9K |
| 10:20 | 5.84 | 5.84 | 5.82 | 5.83 | 763.5K |
| 10:25 | 5.83 | 5.83 | 5.79 | 5.81 | 1,053.8K |
| 10:30 | 5.81 | 5.81 | 5.78 | 5.79 | 392.2K |
| 10:35 | 5.80 | 5.80 | 5.79 | 5.80 | 334.4K |
| 10:40 | 5.79 | 5.80 | 5.79 | 5.80 | 200.4K |
| 10:45 | 5.80 | 5.82 | 5.79 | 5.82 | 640.7K |
| 10:50 | 5.82 | 5.84 | 5.81 | 5.82 | 807.7K |
| 10:55 | 5.82 | 5.83 | 5.81 | 5.82 | 401.6K |
| 11:00 | 5.83 | 5.83 | 5.82 | 5.83 | 431.4K |
| 11:05 | 5.83 | 5.83 | 5.80 | 5.81 | 581.9K |
| 11:10 | 5.81 | 5.82 | 5.80 | 5.81 | 371.9K |
| 11:15 | 5.82 | 5.82 | 5.80 | 5.81 | 97.2K |
| 11:20 | 5.81 | 5.83 | 5.81 | 5.82 | 469.1K |
| 11:25 | 5.82 | 5.83 | 5.81 | 5.82 | 278.6K |
| 13:00 | 5.82 | 5.84 | 5.81 | 5.81 | 637.7K |
| 13:05 | 5.81 | 5.81 | 5.80 | 5.81 | 248.9K |
| 13:10 | 5.80 | 5.81 | 5.79 | 5.79 | 370.6K |
| 13:15 | 5.79 | 5.81 | 5.79 | 5.81 | 279.4K |
| 13:20 | 5.81 | 5.81 | 5.79 | 5.81 | 394.2K |
| 13:25 | 5.81 | 5.81 | 5.79 | 5.80 | 437.4K |
| 13:30 | 5.80 | 5.81 | 5.80 | 5.81 | 209.8K |
| 13:35 | 5.81 | 5.81 | 5.80 | 5.80 | 209.9K |
| 13:40 | 5.80 | 5.81 | 5.79 | 5.81 | 422.5K |
| 13:45 | 5.81 | 5.83 | 5.81 | 5.82 | 366.1K |
| 13:50 | 5.82 | 5.83 | 5.82 | 5.83 | 192.5K |
| 13:55 | 5.83 | 5.83 | 5.82 | 5.83 | 542.0K |
| 14:00 | 5.83 | 5.84 | 5.82 | 5.83 | 782.4K |
| 14:05 | 5.83 | 5.84 | 5.83 | 5.83 | 615.9K |
| 14:10 | 5.83 | 5.83 | 5.82 | 5.82 | 568.8K |
| 14:15 | 5.83 | 5.83 | 5.81 | 5.82 | 163.6K |
| 14:20 | 5.81 | 5.82 | 5.81 | 5.81 | 173.5K |
| 14:25 | 5.82 | 5.83 | 5.81 | 5.81 | 741.2K |
| 14:30 | 5.82 | 5.84 | 5.81 | 5.84 | 1,080.2K |
| 14:35 | 5.84 | 5.86 | 5.83 | 5.84 | 1,498.8K |
| 14:40 | 5.84 | 5.85 | 5.83 | 5.84 | 1,140.7K |
| 14:45 | 5.83 | 5.84 | 5.82 | 5.83 | 1,623.4K |
| 14:50 | 5.83 | 5.84 | 5.82 | 5.84 | 821.3K |
| 14:55 | 5.83 | 5.83 | 5.82 | 5.83 | 625.1K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 5.66 | 5.98 | 5.63 | 5.83 | 43.3M |
| 2025-09-25 | 5.79 | 5.84 | 5.69 | 5.69 | 25.7M |
| 2025-09-24 | 5.55 | 5.89 | 5.51 | 5.83 | 43.5M |
| 2025-09-23 | 5.68 | 5.69 | 5.39 | 5.56 | 27.8M |
| 2025-09-22 | 5.77 | 5.77 | 5.66 | 5.69 | 14.2M |
| 2025-09-19 | 5.78 | 5.82 | 5.66 | 5.79 | 21.7M |
| 2025-09-18 | 5.93 | 5.93 | 5.71 | 5.75 | 33.9M |
| 2025-09-17 | 5.91 | 5.95 | 5.83 | 5.92 | 28.7M |
| 2025-09-16 | 5.75 | 5.96 | 5.74 | 5.90 | 38.2M |
| 2025-09-15 | 5.81 | 5.81 | 5.66 | 5.77 | 27.6M |
| 2025-09-12 | 5.65 | 5.89 | 5.64 | 5.79 | 47.0M |
| 2025-09-11 | 5.54 | 5.61 | 5.49 | 5.61 | 14.0M |
| 2025-09-10 | 5.56 | 5.58 | 5.52 | 5.55 | 8.7M |
| 2025-09-09 | 5.57 | 5.63 | 5.54 | 5.56 | 14.4M |
| 2025-09-08 | 5.53 | 5.59 | 5.52 | 5.57 | 15.0M |
| 2025-09-05 | 5.52 | 5.54 | 5.45 | 5.53 | 17.3M |
| 2025-09-04 | 5.49 | 5.54 | 5.45 | 5.51 | 14.8M |
| 2025-09-03 | 5.57 | 5.58 | 5.45 | 5.47 | 17.1M |
| 2025-09-02 | 5.61 | 5.62 | 5.52 | 5.57 | 16.4M |
| 2025-09-01 | 5.62 | 5.66 | 5.56 | 5.61 | 14.7M |
| 2025-08-29 | 5.75 | 5.75 | 5.62 | 5.63 | 15.4M |
| 2025-08-28 | 5.63 | 5.72 | 5.57 | 5.69 | 23.2M |
| 2025-08-27 | 5.82 | 5.83 | 5.63 | 5.66 | 21.3M |
| 2025-08-26 | 5.82 | 5.84 | 5.78 | 5.79 | 18.0M |
| 2025-08-25 | 5.83 | 5.89 | 5.79 | 5.85 | 28.2M |
| 2025-08-22 | 5.84 | 5.90 | 5.76 | 5.81 | 23.3M |
| 2025-08-21 | 5.81 | 5.84 | 5.75 | 5.77 | 22.0M |
| 2025-08-20 | 5.79 | 5.84 | 5.74 | 5.83 | 28.5M |
| 2025-08-19 | 5.74 | 5.76 | 5.68 | 5.72 | 20.6M |
| 2025-08-18 | 5.64 | 5.82 | 5.61 | 5.76 | 31.5M |
| 2025-08-15 | 5.59 | 5.65 | 5.57 | 5.64 | 13.6M |
| 2025-08-14 | 5.68 | 5.71 | 5.57 | 5.58 | 15.6M |
| 2025-08-13 | 5.71 | 5.71 | 5.63 | 5.66 | 15.0M |
| 2025-08-12 | 5.62 | 5.72 | 5.61 | 5.69 | 20.5M |
| 2025-08-11 | 5.59 | 5.65 | 5.58 | 5.63 | 17.9M |
| 2025-08-08 | 5.57 | 5.60 | 5.54 | 5.58 | 12.8M |
| 2025-08-07 | 5.53 | 5.65 | 5.51 | 5.56 | 19.9M |
| 2025-08-06 | 5.47 | 5.56 | 5.44 | 5.52 | 12.1M |
| 2025-08-05 | 5.45 | 5.50 | 5.45 | 5.48 | 8.4M |
| 2025-08-04 | 5.41 | 5.46 | 5.41 | 5.45 | 10.0M |
| 2025-08-01 | 5.43 | 5.48 | 5.43 | 5.47 | 8.8M |
| 2025-07-31 | 5.53 | 5.55 | 5.41 | 5.44 | 16.0M |
| 2025-07-30 | 5.55 | 5.60 | 5.53 | 5.53 | 14.4M |
| 2025-07-29 | 5.58 | 5.59 | 5.52 | 5.57 | 13.5M |
| 2025-07-28 | 5.58 | 5.59 | 5.53 | 5.58 | 12.1M |
| 2025-07-25 | 5.57 | 5.59 | 5.54 | 5.58 | 17.1M |
| 2025-07-24 | 5.51 | 5.59 | 5.50 | 5.56 | 16.4M |
| 2025-07-23 | 5.59 | 5.60 | 5.51 | 5.51 | 16.4M |
| 2025-07-22 | 5.56 | 5.57 | 5.48 | 5.57 | 16.0M |
| 2025-07-21 | 5.50 | 5.55 | 5.49 | 5.55 | 14.2M |
| 2025-07-18 | 5.54 | 5.54 | 5.47 | 5.49 | 11.2M |
| 2025-07-17 | 5.55 | 5.56 | 5.48 | 5.52 | 14.5M |
| 2025-07-16 | 5.53 | 5.64 | 5.49 | 5.54 | 23.7M |
| 2025-07-15 | 5.47 | 5.52 | 5.38 | 5.52 | 17.8M |
| 2025-07-14 | 5.50 | 5.53 | 5.45 | 5.48 | 13.2M |
| 2025-07-11 | 5.53 | 5.58 | 5.49 | 5.51 | 19.4M |
| 2025-07-10 | 5.42 | 5.54 | 5.42 | 5.52 | 19.8M |
| 2025-07-09 | 5.43 | 5.47 | 5.42 | 5.43 | 11.8M |
| 2025-07-08 | 5.40 | 5.45 | 5.39 | 5.45 | 15.2M |
| 2025-07-07 | 5.33 | 5.41 | 5.32 | 5.39 | 14.1M |
| 2025-07-04 | 5.37 | 5.37 | 5.32 | 5.32 | 8.5M |
| 2025-07-03 | 5.36 | 5.38 | 5.34 | 5.36 | 8.6M |
| 2025-07-02 | 5.35 | 5.37 | 5.32 | 5.35 | 8.8M |
| 2025-07-01 | 5.36 | 5.37 | 5.31 | 5.35 | 7.9M |
| 2025-06-30 | 5.33 | 5.37 | 5.30 | 5.35 | 12.4M |
| 2025-06-27 | 5.32 | 5.36 | 5.29 | 5.31 | 10.4M |
| 2025-06-26 | 5.31 | 5.34 | 5.28 | 5.31 | 9.2M |
| 2025-06-25 | 5.28 | 5.33 | 5.24 | 5.32 | 12.6M |
| 2025-06-24 | 5.17 | 5.26 | 5.16 | 5.26 | 8.0M |
| 2025-06-23 | 5.11 | 5.18 | 5.07 | 5.17 | 6.5M |
| 2025-06-20 | 5.15 | 5.17 | 5.12 | 5.12 | 5.5M |
| 2025-06-19 | 5.25 | 5.25 | 5.13 | 5.14 | 9.5M |
| 2025-06-18 | 5.30 | 5.31 | 5.23 | 5.25 | 8.1M |
| 2025-06-17 | 5.31 | 5.33 | 5.29 | 5.31 | 6.1M |
| 2025-06-16 | 5.25 | 5.35 | 5.25 | 5.31 | 7.6M |
| 2025-06-13 | 5.33 | 5.35 | 5.26 | 5.27 | 10.9M |
| 2025-06-12 | 5.39 | 5.39 | 5.33 | 5.36 | 9.5M |
| 2025-06-11 | 5.37 | 5.43 | 5.37 | 5.40 | 8.4M |
| 2025-06-10 | 5.47 | 5.48 | 5.34 | 5.38 | 14.0M |
| 2025-06-09 | 5.43 | 5.46 | 5.42 | 5.46 | 9.9M |
| 2025-06-06 | 5.45 | 5.48 | 5.42 | 5.44 | 8.5M |
| 2025-06-05 | 5.46 | 5.47 | 5.42 | 5.44 | 9.5M |
| 2025-06-04 | 5.38 | 5.53 | 5.36 | 5.44 | 14.9M |
| 2025-06-03 | 5.35 | 5.40 | 5.34 | 5.37 | 5.7M |
| 2025-05-30 | 5.42 | 5.42 | 5.36 | 5.37 | 7.1M |
| 2025-05-29 | 5.39 | 5.44 | 5.35 | 5.43 | 8.6M |
| 2025-05-28 | 5.40 | 5.42 | 5.34 | 5.37 | 7.7M |
| 2025-05-27 | 5.38 | 5.43 | 5.36 | 5.42 | 8.5M |
| 2025-05-26 | 5.35 | 5.40 | 5.35 | 5.38 | 8.2M |
| 2025-05-23 | 5.45 | 5.45 | 5.36 | 5.37 | 9.9M |
| 2025-05-22 | 5.52 | 5.52 | 5.42 | 5.43 | 11.4M |
| 2025-05-21 | 5.55 | 5.56 | 5.50 | 5.51 | 9.4M |
| 2025-05-20 | 5.54 | 5.57 | 5.50 | 5.55 | 11.2M |
| 2025-05-19 | 5.47 | 5.60 | 5.47 | 5.55 | 15.3M |
| 2025-05-16 | 5.51 | 5.51 | 5.44 | 5.48 | 10.0M |
| 2025-05-15 | 5.55 | 5.60 | 5.47 | 5.49 | 14.7M |
| 2025-05-14 | 5.49 | 5.55 | 5.47 | 5.53 | 13.8M |
| 2025-05-13 | 5.55 | 5.56 | 5.47 | 5.49 | 13.6M |
| 2025-05-12 | 5.48 | 5.50 | 5.34 | 5.50 | 18.9M |
| 2025-05-09 | 5.62 | 5.62 | 5.45 | 5.46 | 20.5M |
| 2025-05-08 | 5.49 | 5.64 | 5.43 | 5.62 | 23.5M |
| 2025-05-07 | 5.46 | 5.60 | 5.44 | 5.47 | 17.0M |
| 2025-05-06 | 5.30 | 5.41 | 5.30 | 5.41 | 13.4M |
| 2025-04-30 | 5.30 | 5.36 | 5.28 | 5.29 | 12.1M |
| 2025-04-29 | 5.25 | 5.31 | 5.24 | 5.28 | 16.8M |
| 2025-04-28 | 5.35 | 5.38 | 5.17 | 5.20 | 26.4M |
| 2025-04-25 | 5.52 | 5.70 | 5.52 | 5.54 | 22.6M |
| 2025-04-24 | 5.52 | 5.63 | 5.50 | 5.54 | 15.8M |
| 2025-04-23 | 5.63 | 5.66 | 5.51 | 5.54 | 21.9M |
| 2025-04-22 | 5.54 | 5.71 | 5.45 | 5.64 | 30.8M |
| 2025-04-21 | 5.41 | 5.58 | 5.37 | 5.57 | 24.8M |
| 2025-04-18 | 5.38 | 5.44 | 5.34 | 5.44 | 13.4M |
| 2025-04-17 | 5.26 | 5.47 | 5.25 | 5.41 | 15.8M |
| 2025-04-16 | 5.35 | 5.41 | 5.21 | 5.30 | 11.9M |
| 2025-04-15 | 5.40 | 5.42 | 5.33 | 5.38 | 8.8M |
| 2025-04-14 | 5.41 | 5.44 | 5.36 | 5.39 | 14.3M |
| 2025-04-11 | 5.25 | 5.37 | 5.23 | 5.35 | 13.8M |
| 2025-04-10 | 5.23 | 5.38 | 5.21 | 5.30 | 20.4M |
| 2025-04-09 | 4.96 | 5.27 | 4.82 | 5.20 | 22.7M |
| 2025-04-08 | 5.03 | 5.13 | 4.91 | 5.05 | 20.5M |
| 2025-04-07 | 5.31 | 5.35 | 5.09 | 5.09 | 20.4M |
| 2025-04-03 | 5.57 | 5.72 | 5.56 | 5.65 | 7.3M |
| 2025-04-02 | 5.67 | 5.69 | 5.64 | 5.66 | 6.2M |
| 2025-04-01 | 5.67 | 5.73 | 5.65 | 5.67 | 10.2M |
| 2025-03-31 | 5.75 | 5.75 | 5.61 | 5.68 | 13.4M |
| 2025-03-28 | 5.85 | 5.87 | 5.76 | 5.79 | 12.0M |
| 2025-03-27 | 5.90 | 5.97 | 5.86 | 5.87 | 11.1M |
| 2025-03-26 | 5.86 | 5.91 | 5.85 | 5.88 | 7.8M |
| 2025-03-25 | 5.88 | 5.92 | 5.79 | 5.85 | 10.5M |
| 2025-03-24 | 6.05 | 6.07 | 5.80 | 5.88 | 21.2M |
| 2025-03-21 | 6.05 | 6.15 | 5.91 | 6.08 | 28.9M |
| 2025-03-20 | 6.06 | 6.10 | 6.03 | 6.03 | 16.7M |
| 2025-03-19 | 6.10 | 6.13 | 6.06 | 6.07 | 23.8M |
| 2025-03-18 | 6.12 | 6.41 | 6.07 | 6.17 | 42.1M |
| 2025-03-17 | 6.09 | 6.20 | 6.06 | 6.14 | 30.2M |
| 2025-03-14 | 6.03 | 6.08 | 5.98 | 6.08 | 26.0M |
| 2025-03-13 | 6.14 | 6.14 | 5.94 | 6.04 | 37.8M |
| 2025-03-12 | 6.10 | 6.24 | 6.10 | 6.19 | 49.6M |
| 2025-03-11 | 6.28 | 6.54 | 6.11 | 6.17 | 89.9M |
| 2025-03-10 | 6.08 | 6.10 | 5.93 | 5.95 | 21.1M |
| 2025-03-07 | 6.05 | 6.16 | 5.93 | 6.09 | 44.5M |
| 2025-03-06 | 5.88 | 6.20 | 5.83 | 6.12 | 52.0M |
| 2025-03-05 | 5.92 | 5.93 | 5.74 | 5.83 | 20.8M |
| 2025-03-04 | 5.86 | 5.98 | 5.85 | 5.90 | 17.0M |
| 2025-03-03 | 5.90 | 5.98 | 5.83 | 5.87 | 21.9M |
| 2025-02-28 | 6.02 | 6.04 | 5.84 | 5.87 | 27.7M |
| 2025-02-27 | 6.06 | 6.12 | 5.97 | 6.05 | 32.3M |
| 2025-02-26 | 6.11 | 6.18 | 6.04 | 6.10 | 40.0M |
| 2025-02-25 | 6.00 | 6.31 | 5.90 | 6.13 | 63.8M |
| 2025-02-24 | 5.78 | 6.05 | 5.74 | 6.01 | 58.1M |
| 2025-02-21 | 5.59 | 5.72 | 5.51 | 5.72 | 26.1M |
| 2025-02-20 | 5.56 | 5.60 | 5.49 | 5.58 | 18.2M |
| 2025-02-19 | 5.53 | 5.58 | 5.48 | 5.56 | 18.5M |
| 2025-02-18 | 5.72 | 5.72 | 5.49 | 5.51 | 26.7M |
| 2025-02-17 | 5.69 | 5.83 | 5.67 | 5.73 | 27.3M |
| 2025-02-14 | 5.70 | 5.83 | 5.63 | 5.70 | 29.5M |
| 2025-02-13 | 5.82 | 5.86 | 5.73 | 5.74 | 28.9M |
| 2025-02-12 | 5.73 | 5.79 | 5.68 | 5.79 | 30.2M |
| 2025-02-11 | 5.59 | 5.94 | 5.45 | 5.77 | 49.3M |
| 2025-02-10 | 5.47 | 5.58 | 5.46 | 5.57 | 27.1M |
| 2025-02-07 | 5.39 | 5.53 | 5.35 | 5.46 | 33.1M |
| 2025-02-06 | 5.26 | 5.41 | 5.20 | 5.39 | 29.0M |
| 2025-02-05 | 5.22 | 5.29 | 5.16 | 5.28 | 18.2M |
| 2025-01-27 | 5.25 | 5.32 | 5.16 | 5.17 | 16.7M |
| 2025-01-24 | 5.23 | 5.28 | 5.19 | 5.24 | 17.4M |
| 2025-01-23 | 5.25 | 5.36 | 5.23 | 5.25 | 23.1M |
| 2025-01-22 | 5.31 | 5.31 | 5.18 | 5.20 | 18.3M |
| 2025-01-21 | 5.36 | 5.43 | 5.25 | 5.32 | 27.6M |
| 2025-01-20 | 5.33 | 5.39 | 5.22 | 5.32 | 21.8M |
| 2025-01-17 | 5.24 | 5.32 | 5.18 | 5.27 | 18.0M |
| 2025-01-16 | 5.28 | 5.38 | 5.22 | 5.27 | 19.0M |
| 2025-01-15 | 5.28 | 5.33 | 5.23 | 5.27 | 18.2M |
| 2025-01-14 | 5.09 | 5.31 | 5.09 | 5.29 | 28.3M |
| 2025-01-13 | 5.00 | 5.12 | 4.93 | 5.10 | 16.5M |
| 2025-01-10 | 5.28 | 5.31 | 5.09 | 5.10 | 21.4M |
| 2025-01-09 | 5.24 | 5.33 | 5.22 | 5.28 | 19.4M |
| 2025-01-08 | 5.38 | 5.38 | 5.13 | 5.28 | 26.3M |
| 2025-01-07 | 5.30 | 5.40 | 5.24 | 5.39 | 26.2M |
| 2025-01-06 | 5.45 | 5.45 | 5.20 | 5.30 | 30.1M |
| 2025-01-03 | 5.94 | 5.97 | 5.43 | 5.46 | 46.4M |
| 2025-01-02 | 6.11 | 6.26 | 5.84 | 5.97 | 45.0M |