5.58
Última Actualización: 2025-09-29
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5.63 | 5.64 | 5.56 | 5.57 | 1,056.1K |
| 09:35 | 5.56 | 5.57 | 5.53 | 5.54 | 2,301.2K |
| 09:40 | 5.54 | 5.55 | 5.52 | 5.54 | 1,139.4K |
| 09:45 | 5.55 | 5.55 | 5.53 | 5.54 | 475.4K |
| 09:50 | 5.55 | 5.55 | 5.53 | 5.55 | 857.6K |
| 09:55 | 5.54 | 5.55 | 5.52 | 5.53 | 425.2K |
| 10:00 | 5.53 | 5.53 | 5.51 | 5.52 | 1,021.2K |
| 10:05 | 5.52 | 5.53 | 5.49 | 5.50 | 962.9K |
| 10:10 | 5.49 | 5.50 | 5.47 | 5.49 | 911.3K |
| 10:15 | 5.48 | 5.49 | 5.46 | 5.46 | 340.7K |
| 10:20 | 5.47 | 5.48 | 5.46 | 5.46 | 341.9K |
| 10:25 | 5.46 | 5.47 | 5.45 | 5.46 | 604.8K |
| 10:30 | 5.46 | 5.47 | 5.44 | 5.47 | 931.7K |
| 10:35 | 5.47 | 5.48 | 5.44 | 5.45 | 1,001.6K |
| 10:40 | 5.45 | 5.48 | 5.44 | 5.47 | 1,000.0K |
| 10:45 | 5.47 | 5.48 | 5.46 | 5.46 | 378.1K |
| 10:50 | 5.46 | 5.47 | 5.44 | 5.46 | 288.1K |
| 10:55 | 5.46 | 5.48 | 5.45 | 5.48 | 159.7K |
| 11:00 | 5.47 | 5.48 | 5.47 | 5.47 | 92.4K |
| 11:05 | 5.48 | 5.48 | 5.46 | 5.47 | 387.2K |
| 11:10 | 5.47 | 5.48 | 5.46 | 5.46 | 91.6K |
| 11:15 | 5.46 | 5.49 | 5.46 | 5.49 | 149.5K |
| 11:20 | 5.49 | 5.49 | 5.46 | 5.47 | 269.9K |
| 11:25 | 5.48 | 5.48 | 5.46 | 5.47 | 249.0K |
| 13:00 | 5.47 | 5.47 | 5.45 | 5.46 | 453.4K |
| 13:05 | 5.47 | 5.48 | 5.45 | 5.47 | 403.1K |
| 13:10 | 5.46 | 5.49 | 5.46 | 5.49 | 277.3K |
| 13:15 | 5.48 | 5.49 | 5.47 | 5.47 | 120.3K |
| 13:20 | 5.47 | 5.49 | 5.47 | 5.48 | 145.1K |
| 13:25 | 5.49 | 5.51 | 5.48 | 5.49 | 386.0K |
| 13:30 | 5.49 | 5.51 | 5.49 | 5.49 | 312.6K |
| 13:35 | 5.49 | 5.49 | 5.48 | 5.49 | 69.3K |
| 13:40 | 5.48 | 5.49 | 5.47 | 5.48 | 232.9K |
| 13:45 | 5.47 | 5.48 | 5.47 | 5.47 | 123.4K |
| 13:50 | 5.47 | 5.48 | 5.46 | 5.48 | 623.3K |
| 13:55 | 5.48 | 5.48 | 5.47 | 5.48 | 213.5K |
| 14:00 | 5.47 | 5.49 | 5.47 | 5.48 | 348.4K |
| 14:05 | 5.48 | 5.48 | 5.47 | 5.47 | 166.4K |
| 14:10 | 5.48 | 5.48 | 5.46 | 5.47 | 246.4K |
| 14:15 | 5.48 | 5.49 | 5.47 | 5.49 | 201.7K |
| 14:20 | 5.49 | 5.50 | 5.48 | 5.49 | 171.3K |
| 14:25 | 5.49 | 5.50 | 5.49 | 5.50 | 167.4K |
| 14:30 | 5.50 | 5.51 | 5.49 | 5.50 | 267.7K |
| 14:35 | 5.50 | 5.50 | 5.49 | 5.49 | 298.8K |
| 14:40 | 5.49 | 5.50 | 5.48 | 5.49 | 460.5K |
| 14:45 | 5.49 | 5.51 | 5.48 | 5.51 | 442.9K |
| 14:50 | 5.50 | 5.51 | 5.49 | 5.50 | 584.3K |
| 14:55 | 5.51 | 5.51 | 5.49 | 5.50 | 429.8K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 5.54 | 5.60 | 5.45 | 5.58 | 16.6M |
| 2025-09-26 | 5.47 | 5.60 | 5.47 | 5.54 | 18.4M |
| 2025-09-25 | 5.54 | 5.60 | 5.49 | 5.50 | 13.8M |
| 2025-09-24 | 5.51 | 5.56 | 5.47 | 5.56 | 11.6M |
| 2025-09-23 | 5.63 | 5.65 | 5.43 | 5.51 | 22.8M |
| 2025-09-22 | 5.79 | 5.79 | 5.58 | 5.62 | 26.2M |
| 2025-09-19 | 5.65 | 5.82 | 5.63 | 5.79 | 33.0M |
| 2025-09-18 | 5.73 | 5.79 | 5.55 | 5.63 | 32.5M |
| 2025-09-17 | 5.81 | 5.81 | 5.71 | 5.74 | 16.8M |
| 2025-09-16 | 5.81 | 5.97 | 5.70 | 5.80 | 29.8M |
| 2025-09-15 | 5.95 | 6.03 | 5.74 | 5.78 | 36.9M |
| 2025-09-12 | 6.12 | 6.14 | 5.90 | 5.96 | 40.6M |
| 2025-09-11 | 6.17 | 6.17 | 6.05 | 6.12 | 26.9M |
| 2025-09-10 | 6.30 | 6.31 | 6.14 | 6.17 | 22.4M |
| 2025-09-09 | 6.21 | 6.40 | 6.21 | 6.30 | 27.2M |
| 2025-09-08 | 6.10 | 6.30 | 6.04 | 6.27 | 29.9M |
| 2025-09-05 | 6.01 | 6.09 | 5.99 | 6.07 | 18.1M |
| 2025-09-04 | 6.09 | 6.11 | 5.91 | 5.99 | 24.0M |
| 2025-09-03 | 6.17 | 6.22 | 6.04 | 6.08 | 25.7M |
| 2025-09-02 | 6.25 | 6.27 | 6.05 | 6.11 | 27.9M |
| 2025-09-01 | 6.25 | 6.35 | 6.19 | 6.28 | 45.3M |
| 2025-08-29 | 6.13 | 6.50 | 6.08 | 6.23 | 68.6M |
| 2025-08-28 | 6.11 | 6.17 | 6.01 | 6.13 | 34.5M |
| 2025-08-27 | 6.14 | 6.27 | 6.08 | 6.13 | 47.8M |
| 2025-08-26 | 6.01 | 6.22 | 5.91 | 6.18 | 56.6M |
| 2025-08-25 | 5.86 | 6.02 | 5.83 | 6.00 | 43.5M |
| 2025-08-22 | 5.92 | 5.92 | 5.74 | 5.86 | 31.9M |
| 2025-08-21 | 5.87 | 5.98 | 5.83 | 5.92 | 37.3M |
| 2025-08-20 | 5.67 | 5.84 | 5.65 | 5.84 | 38.1M |
| 2025-08-19 | 5.73 | 5.73 | 5.64 | 5.69 | 18.2M |
| 2025-08-18 | 5.80 | 5.80 | 5.69 | 5.71 | 26.7M |
| 2025-08-15 | 5.64 | 5.84 | 5.64 | 5.79 | 29.9M |
| 2025-08-14 | 5.74 | 5.80 | 5.64 | 5.64 | 20.8M |
| 2025-08-13 | 5.77 | 5.79 | 5.69 | 5.74 | 21.4M |
| 2025-08-12 | 5.72 | 5.82 | 5.65 | 5.77 | 28.2M |
| 2025-08-11 | 5.65 | 5.75 | 5.60 | 5.72 | 29.3M |
| 2025-08-08 | 5.58 | 5.74 | 5.56 | 5.62 | 24.3M |
| 2025-08-07 | 5.61 | 5.68 | 5.58 | 5.59 | 25.7M |
| 2025-08-06 | 5.47 | 5.65 | 5.41 | 5.65 | 32.4M |
| 2025-08-05 | 5.44 | 5.53 | 5.41 | 5.47 | 24.0M |
| 2025-08-04 | 5.49 | 5.51 | 5.41 | 5.45 | 17.7M |
| 2025-08-01 | 5.45 | 5.61 | 5.45 | 5.52 | 28.9M |
| 2025-07-31 | 5.67 | 5.68 | 5.41 | 5.48 | 54.1M |
| 2025-07-30 | 5.69 | 5.89 | 5.67 | 5.73 | 52.4M |
| 2025-07-29 | 5.56 | 5.71 | 5.45 | 5.67 | 44.1M |
| 2025-07-28 | 5.53 | 5.63 | 5.47 | 5.57 | 42.3M |
| 2025-07-25 | 5.71 | 5.83 | 5.63 | 5.64 | 76.0M |
| 2025-07-24 | 5.46 | 5.64 | 5.43 | 5.61 | 47.3M |
| 2025-07-23 | 5.60 | 5.69 | 5.48 | 5.48 | 81.9M |
| 2025-07-22 | 5.36 | 5.56 | 5.28 | 5.55 | 72.6M |
| 2025-07-21 | 5.26 | 5.45 | 5.23 | 5.32 | 83.0M |
| 2025-07-18 | 4.99 | 5.06 | 4.98 | 5.05 | 21.3M |
| 2025-07-17 | 4.96 | 4.99 | 4.94 | 4.98 | 13.5M |
| 2025-07-16 | 4.99 | 5.00 | 4.95 | 4.97 | 12.8M |
| 2025-07-15 | 5.05 | 5.07 | 4.96 | 4.98 | 21.7M |
| 2025-07-14 | 5.06 | 5.12 | 5.03 | 5.05 | 23.6M |
| 2025-07-11 | 5.10 | 5.25 | 5.07 | 5.08 | 40.0M |
| 2025-07-10 | 4.96 | 5.05 | 4.96 | 5.05 | 24.6M |
| 2025-07-09 | 4.98 | 5.00 | 4.95 | 4.97 | 15.8M |
| 2025-07-08 | 4.93 | 5.00 | 4.91 | 4.99 | 21.1M |
| 2025-07-07 | 4.92 | 4.93 | 4.89 | 4.93 | 10.9M |
| 2025-07-04 | 4.95 | 4.97 | 4.91 | 4.92 | 13.8M |
| 2025-07-03 | 4.97 | 4.98 | 4.91 | 4.95 | 15.7M |
| 2025-07-02 | 4.88 | 4.97 | 4.86 | 4.97 | 28.7M |
| 2025-07-01 | 4.86 | 4.89 | 4.84 | 4.88 | 12.9M |
| 2025-06-30 | 4.90 | 4.90 | 4.85 | 4.86 | 14.0M |
| 2025-06-27 | 4.85 | 4.89 | 4.85 | 4.89 | 17.8M |
| 2025-06-26 | 4.84 | 4.88 | 4.83 | 4.85 | 16.2M |
| 2025-06-25 | 4.82 | 4.84 | 4.79 | 4.84 | 14.8M |
| 2025-06-24 | 4.82 | 4.88 | 4.81 | 4.86 | 14.4M |
| 2025-06-23 | 4.81 | 4.85 | 4.78 | 4.82 | 15.6M |
| 2025-06-20 | 4.83 | 4.85 | 4.81 | 4.81 | 7.9M |
| 2025-06-19 | 4.86 | 4.87 | 4.81 | 4.82 | 11.5M |
| 2025-06-18 | 4.87 | 4.90 | 4.85 | 4.87 | 12.9M |
| 2025-06-17 | 4.86 | 4.89 | 4.85 | 4.88 | 8.4M |
| 2025-06-16 | 4.85 | 4.87 | 4.83 | 4.87 | 10.9M |
| 2025-06-13 | 4.87 | 4.91 | 4.84 | 4.85 | 18.7M |
| 2025-06-12 | 4.91 | 4.91 | 4.86 | 4.88 | 15.1M |
| 2025-06-11 | 4.90 | 4.93 | 4.89 | 4.91 | 12.0M |
| 2025-06-10 | 4.93 | 4.94 | 4.86 | 4.90 | 16.2M |
| 2025-06-09 | 4.89 | 4.94 | 4.89 | 4.93 | 15.5M |
| 2025-06-06 | 4.88 | 4.91 | 4.87 | 4.90 | 14.7M |
| 2025-06-05 | 4.88 | 4.90 | 4.86 | 4.88 | 13.1M |
| 2025-06-04 | 4.89 | 4.90 | 4.86 | 4.88 | 15.8M |
| 2025-06-03 | 4.87 | 4.88 | 4.85 | 4.87 | 11.5M |
| 2025-05-30 | 4.91 | 4.91 | 4.87 | 4.88 | 15.2M |
| 2025-05-29 | 4.88 | 4.91 | 4.87 | 4.91 | 10.8M |
| 2025-05-28 | 4.91 | 4.94 | 4.87 | 4.87 | 12.8M |
| 2025-05-27 | 4.88 | 4.92 | 4.84 | 4.91 | 15.8M |
| 2025-05-26 | 4.91 | 4.91 | 4.86 | 4.89 | 13.4M |
| 2025-05-23 | 4.92 | 4.96 | 4.90 | 4.90 | 14.0M |
| 2025-05-22 | 4.96 | 4.97 | 4.91 | 4.92 | 13.9M |
| 2025-05-21 | 4.97 | 4.99 | 4.95 | 4.96 | 10.0M |
| 2025-05-20 | 5.00 | 5.02 | 4.95 | 4.97 | 16.2M |
| 2025-05-19 | 4.95 | 5.03 | 4.91 | 5.01 | 20.2M |
| 2025-05-16 | 4.97 | 4.98 | 4.95 | 4.96 | 14.7M |
| 2025-05-15 | 4.99 | 5.07 | 4.97 | 4.97 | 27.1M |
| 2025-05-14 | 4.94 | 5.00 | 4.94 | 5.00 | 24.3M |
| 2025-05-13 | 4.98 | 5.00 | 4.93 | 4.97 | 26.7M |
| 2025-05-12 | 4.94 | 4.96 | 4.90 | 4.94 | 19.6M |
| 2025-05-09 | 4.96 | 4.97 | 4.91 | 4.92 | 15.1M |
| 2025-05-08 | 4.99 | 4.99 | 4.93 | 4.96 | 16.5M |
| 2025-05-07 | 4.95 | 5.01 | 4.94 | 4.99 | 23.5M |
| 2025-05-06 | 4.89 | 4.94 | 4.86 | 4.93 | 23.3M |
| 2025-04-30 | 5.05 | 5.05 | 4.85 | 4.86 | 48.1M |
| 2025-04-29 | 5.07 | 5.12 | 5.05 | 5.09 | 10.7M |
| 2025-04-28 | 5.17 | 5.17 | 5.05 | 5.06 | 19.0M |
| 2025-04-25 | 5.19 | 5.21 | 5.15 | 5.16 | 16.3M |
| 2025-04-24 | 5.19 | 5.21 | 5.14 | 5.17 | 12.4M |
| 2025-04-23 | 5.18 | 5.21 | 5.15 | 5.19 | 12.9M |
| 2025-04-22 | 5.13 | 5.17 | 5.11 | 5.16 | 10.7M |
| 2025-04-21 | 5.12 | 5.17 | 5.09 | 5.13 | 11.5M |
| 2025-04-18 | 5.14 | 5.15 | 5.09 | 5.12 | 10.0M |
| 2025-04-17 | 5.10 | 5.18 | 5.09 | 5.13 | 12.1M |
| 2025-04-16 | 5.15 | 5.17 | 5.04 | 5.12 | 13.4M |
| 2025-04-15 | 5.18 | 5.18 | 5.13 | 5.17 | 10.5M |
| 2025-04-14 | 5.12 | 5.18 | 5.11 | 5.17 | 15.9M |
| 2025-04-11 | 5.01 | 5.13 | 5.01 | 5.09 | 18.0M |
| 2025-04-10 | 5.07 | 5.15 | 5.05 | 5.07 | 24.0M |
| 2025-04-09 | 4.98 | 5.05 | 4.81 | 5.03 | 27.5M |
| 2025-04-08 | 4.93 | 5.08 | 4.93 | 5.02 | 31.3M |
| 2025-04-07 | 4.98 | 5.25 | 4.91 | 4.91 | 43.7M |
| 2025-04-03 | 5.43 | 5.50 | 5.40 | 5.45 | 18.8M |
| 2025-04-02 | 5.52 | 5.55 | 5.46 | 5.48 | 15.5M |
| 2025-04-01 | 5.49 | 5.55 | 5.47 | 5.52 | 16.1M |
| 2025-03-31 | 5.54 | 5.57 | 5.40 | 5.49 | 33.0M |
| 2025-03-28 | 5.84 | 5.87 | 5.56 | 5.59 | 49.1M |
| 2025-03-27 | 5.80 | 5.93 | 5.80 | 5.86 | 39.3M |
| 2025-03-26 | 5.82 | 5.98 | 5.78 | 5.83 | 54.1M |
| 2025-03-25 | 5.56 | 5.88 | 5.56 | 5.83 | 56.8M |
| 2025-03-24 | 5.57 | 5.61 | 5.50 | 5.58 | 17.6M |
| 2025-03-21 | 5.60 | 5.68 | 5.56 | 5.56 | 19.7M |
| 2025-03-20 | 5.62 | 5.66 | 5.61 | 5.62 | 12.4M |
| 2025-03-19 | 5.67 | 5.67 | 5.60 | 5.61 | 13.3M |
| 2025-03-18 | 5.65 | 5.70 | 5.62 | 5.67 | 14.6M |
| 2025-03-17 | 5.66 | 5.69 | 5.62 | 5.65 | 17.6M |
| 2025-03-14 | 5.57 | 5.65 | 5.55 | 5.65 | 19.0M |
| 2025-03-13 | 5.55 | 5.57 | 5.51 | 5.57 | 13.6M |
| 2025-03-12 | 5.60 | 5.61 | 5.53 | 5.55 | 15.4M |
| 2025-03-11 | 5.50 | 5.60 | 5.47 | 5.60 | 18.9M |
| 2025-03-10 | 5.57 | 5.60 | 5.50 | 5.55 | 19.0M |
| 2025-03-07 | 5.57 | 5.69 | 5.53 | 5.59 | 24.1M |
| 2025-03-06 | 5.64 | 5.66 | 5.55 | 5.57 | 24.3M |
| 2025-03-05 | 5.74 | 5.74 | 5.58 | 5.61 | 19.5M |
| 2025-03-04 | 5.72 | 5.75 | 5.67 | 5.73 | 16.7M |
| 2025-03-03 | 5.60 | 5.78 | 5.60 | 5.74 | 38.1M |
| 2025-02-28 | 5.65 | 5.75 | 5.60 | 5.61 | 21.7M |
| 2025-02-27 | 5.66 | 5.68 | 5.58 | 5.68 | 19.7M |
| 2025-02-26 | 5.48 | 5.66 | 5.48 | 5.65 | 33.1M |
| 2025-02-25 | 5.55 | 5.57 | 5.45 | 5.47 | 17.5M |
| 2025-02-24 | 5.58 | 5.63 | 5.56 | 5.59 | 16.7M |
| 2025-02-21 | 5.63 | 5.63 | 5.54 | 5.56 | 16.8M |
| 2025-02-20 | 5.50 | 5.64 | 5.47 | 5.61 | 26.8M |
| 2025-02-19 | 5.57 | 5.58 | 5.49 | 5.52 | 16.8M |
| 2025-02-18 | 5.53 | 5.65 | 5.52 | 5.56 | 28.8M |
| 2025-02-17 | 5.59 | 5.60 | 5.45 | 5.55 | 28.2M |
| 2025-02-14 | 5.56 | 5.67 | 5.55 | 5.58 | 28.4M |
| 2025-02-13 | 5.60 | 5.67 | 5.55 | 5.57 | 26.9M |
| 2025-02-12 | 5.45 | 5.68 | 5.43 | 5.67 | 55.2M |
| 2025-02-11 | 5.39 | 5.54 | 5.34 | 5.47 | 32.5M |
| 2025-02-10 | 5.36 | 5.43 | 5.35 | 5.41 | 22.7M |
| 2025-02-07 | 5.29 | 5.39 | 5.27 | 5.37 | 22.5M |
| 2025-02-06 | 5.28 | 5.32 | 5.24 | 5.31 | 16.0M |
| 2025-02-05 | 5.40 | 5.41 | 5.23 | 5.30 | 23.6M |
| 2025-01-27 | 5.29 | 5.43 | 5.29 | 5.37 | 26.0M |
| 2025-01-24 | 5.23 | 5.30 | 5.23 | 5.28 | 15.2M |
| 2025-01-23 | 5.26 | 5.35 | 5.24 | 5.24 | 14.6M |
| 2025-01-22 | 5.28 | 5.28 | 5.21 | 5.25 | 9.9M |
| 2025-01-21 | 5.33 | 5.36 | 5.26 | 5.27 | 11.7M |
| 2025-01-20 | 5.36 | 5.40 | 5.29 | 5.33 | 18.8M |
| 2025-01-17 | 5.22 | 5.39 | 5.21 | 5.34 | 25.8M |
| 2025-01-16 | 5.22 | 5.31 | 5.20 | 5.26 | 20.1M |
| 2025-01-15 | 5.19 | 5.20 | 5.13 | 5.19 | 15.4M |
| 2025-01-14 | 5.07 | 5.20 | 5.07 | 5.18 | 21.2M |
| 2025-01-13 | 5.01 | 5.10 | 4.97 | 5.08 | 15.5M |
| 2025-01-10 | 5.10 | 5.11 | 5.04 | 5.05 | 16.5M |
| 2025-01-09 | 5.10 | 5.11 | 5.06 | 5.07 | 14.7M |
| 2025-01-08 | 5.25 | 5.25 | 5.04 | 5.12 | 29.5M |
| 2025-01-07 | 5.27 | 5.31 | 5.21 | 5.27 | 15.8M |
| 2025-01-06 | 5.26 | 5.33 | 5.20 | 5.28 | 16.5M |
| 2025-01-03 | 5.30 | 5.41 | 5.23 | 5.26 | 22.8M |
| 2025-01-02 | 5.40 | 5.47 | 5.24 | 5.30 | 23.9M |