5.28
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 6.06 | 6.06 | 5.80 | 5.81 | 13,183.0K |
| 09:35 | 5.80 | 5.83 | 5.76 | 5.78 | 7,543.2K |
| 09:40 | 5.78 | 5.78 | 5.71 | 5.72 | 5,766.1K |
| 09:45 | 5.71 | 5.74 | 5.70 | 5.71 | 6,076.5K |
| 09:50 | 5.72 | 5.72 | 5.60 | 5.61 | 6,664.3K |
| 09:55 | 5.60 | 5.61 | 5.55 | 5.55 | 4,288.7K |
| 10:00 | 5.57 | 5.59 | 5.52 | 5.58 | 4,864.0K |
| 10:05 | 5.58 | 5.59 | 5.54 | 5.54 | 2,351.4K |
| 10:10 | 5.55 | 5.55 | 5.45 | 5.48 | 7,932.3K |
| 10:15 | 5.48 | 5.49 | 5.45 | 5.45 | 3,788.7K |
| 10:20 | 5.46 | 5.46 | 5.45 | 5.45 | 4,881.6K |
| 10:25 | 5.45 | 5.46 | 5.45 | 5.45 | 2,419.5K |
| 10:30 | 5.45 | 5.46 | 5.45 | 5.45 | 2,501.9K |
| 10:35 | 5.45 | 5.46 | 5.45 | 5.45 | 1,526.4K |
| 10:40 | 5.46 | 5.46 | 5.45 | 5.46 | 1,567.9K |
| 10:45 | 5.46 | 5.46 | 5.45 | 5.46 | 1,478.9K |
| 10:50 | 5.46 | 5.46 | 5.45 | 5.45 | 1,335.9K |
| 10:55 | 5.46 | 5.47 | 5.45 | 5.46 | 790.9K |
| 11:00 | 5.46 | 5.46 | 5.45 | 5.46 | 1,622.0K |
| 11:05 | 5.46 | 5.46 | 5.45 | 5.45 | 1,187.9K |
| 11:10 | 5.45 | 5.46 | 5.45 | 5.46 | 635.6K |
| 11:15 | 5.46 | 5.46 | 5.45 | 5.45 | 366.7K |
| 11:20 | 5.45 | 5.46 | 5.45 | 5.45 | 1,045.4K |
| 11:25 | 5.45 | 5.46 | 5.45 | 5.46 | 681.6K |
| 11:30 | 5.46 | 5.46 | 5.46 | 5.46 | 30.1K |
| 13:00 | 5.45 | 5.46 | 5.45 | 5.45 | 1,379.0K |
| 13:05 | 5.45 | 5.45 | 5.45 | 5.45 | 216.0K |
| 13:10 | 5.45 | 5.45 | 5.45 | 5.45 | 396.2K |
| 13:15 | 5.45 | 5.46 | 5.45 | 5.45 | 619.1K |
| 13:20 | 5.45 | 5.46 | 5.45 | 5.45 | 584.2K |
| 13:25 | 5.45 | 5.46 | 5.45 | 5.46 | 872.8K |
| 13:30 | 5.45 | 5.46 | 5.45 | 5.46 | 1,292.1K |
| 13:35 | 5.46 | 5.46 | 5.45 | 5.45 | 995.1K |
| 13:40 | 5.45 | 5.45 | 5.45 | 5.45 | 255.8K |
| 13:45 | 5.45 | 5.45 | 5.45 | 5.45 | 190.0K |
| 13:50 | 5.45 | 5.45 | 5.45 | 5.45 | 147.7K |
| 13:55 | 5.45 | 5.45 | 5.45 | 5.45 | 133.7K |
| 14:00 | 5.45 | 5.45 | 5.45 | 5.45 | 135.8K |
| 14:05 | 5.45 | 5.45 | 5.45 | 5.45 | 185.8K |
| 14:10 | 5.45 | 5.45 | 5.45 | 5.45 | 141.3K |
| 14:15 | 5.45 | 5.45 | 5.45 | 5.45 | 78.4K |
| 14:20 | 5.45 | 5.45 | 5.45 | 5.45 | 207.0K |
| 14:25 | 5.45 | 5.46 | 5.45 | 5.46 | 1,753.3K |
| 14:30 | 5.45 | 5.46 | 5.45 | 5.45 | 1,304.9K |
| 14:35 | 5.45 | 5.46 | 5.45 | 5.45 | 1,536.4K |
| 14:40 | 5.46 | 5.46 | 5.45 | 5.45 | 1,300.6K |
| 14:45 | 5.46 | 5.46 | 5.45 | 5.46 | 1,328.6K |
| 14:50 | 5.45 | 5.46 | 5.45 | 5.46 | 2,698.4K |
| 14:55 | 5.46 | 5.47 | 5.45 | 5.46 | 2,004.5K |
| 15:40 | 5.46 | 5.46 | 5.46 | 5.46 | 0.0K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 5.47 | 5.50 | 5.28 | 5.28 | 36.6M |
| 2025-09-25 | 5.56 | 5.62 | 5.49 | 5.51 | 38.5M |
| 2025-09-24 | 5.38 | 5.60 | 5.29 | 5.58 | 57.1M |
| 2025-09-23 | 6.07 | 6.10 | 5.45 | 5.46 | 105.2M |
| 2025-09-22 | 5.98 | 6.05 | 5.89 | 6.05 | 53.8M |
| 2025-09-19 | 6.11 | 6.20 | 5.96 | 6.00 | 56.4M |
| 2025-09-18 | 6.28 | 6.32 | 5.98 | 6.08 | 103.6M |
| 2025-09-17 | 6.31 | 6.58 | 6.19 | 6.28 | 116.4M |
| 2025-09-16 | 6.42 | 6.61 | 6.30 | 6.36 | 128.8M |
| 2025-09-15 | 6.89 | 6.89 | 6.39 | 6.43 | 232.4M |
| 2025-09-12 | 6.35 | 6.62 | 6.27 | 6.62 | 124.7M |
| 2025-09-11 | 5.45 | 6.02 | 5.40 | 6.02 | 106.7M |
| 2025-09-10 | 5.45 | 5.58 | 5.43 | 5.47 | 43.9M |
| 2025-09-09 | 5.48 | 5.73 | 5.38 | 5.50 | 62.7M |
| 2025-09-08 | 5.61 | 5.66 | 5.40 | 5.48 | 58.5M |
| 2025-09-05 | 5.33 | 5.63 | 5.10 | 5.59 | 94.7M |
| 2025-09-04 | 5.41 | 5.80 | 5.28 | 5.41 | 119.0M |
| 2025-09-03 | 5.33 | 5.37 | 5.21 | 5.27 | 32.8M |
| 2025-09-02 | 5.58 | 5.61 | 5.25 | 5.30 | 54.3M |
| 2025-09-01 | 5.63 | 5.74 | 5.56 | 5.64 | 39.2M |
| 2025-08-29 | 5.65 | 5.71 | 5.55 | 5.61 | 55.3M |
| 2025-08-28 | 5.56 | 5.78 | 5.53 | 5.75 | 62.9M |
| 2025-08-27 | 5.76 | 5.84 | 5.60 | 5.60 | 63.1M |
| 2025-08-26 | 5.71 | 5.79 | 5.64 | 5.74 | 62.2M |
| 2025-08-25 | 5.70 | 5.98 | 5.67 | 5.80 | 101.3M |
| 2025-08-22 | 5.49 | 5.58 | 5.47 | 5.54 | 33.1M |
| 2025-08-21 | 5.61 | 5.69 | 5.47 | 5.51 | 45.9M |
| 2025-08-20 | 5.62 | 5.63 | 5.53 | 5.62 | 49.1M |
| 2025-08-19 | 5.66 | 5.73 | 5.60 | 5.62 | 69.1M |
| 2025-08-18 | 5.63 | 5.76 | 5.58 | 5.70 | 120.7M |
| 2025-08-15 | 5.69 | 6.03 | 5.39 | 5.81 | 185.5M |
| 2025-08-14 | 5.17 | 5.58 | 5.11 | 5.58 | 56.9M |
| 2025-08-13 | 5.04 | 5.12 | 5.01 | 5.07 | 37.8M |
| 2025-08-12 | 4.99 | 5.02 | 4.95 | 5.02 | 23.2M |
| 2025-08-11 | 4.97 | 5.02 | 4.97 | 4.99 | 26.7M |
| 2025-08-08 | 5.00 | 5.05 | 4.92 | 4.97 | 43.1M |
| 2025-08-07 | 5.04 | 5.06 | 4.91 | 4.94 | 27.3M |
| 2025-08-06 | 4.95 | 5.05 | 4.92 | 5.03 | 37.9M |
| 2025-08-05 | 4.86 | 5.00 | 4.85 | 4.96 | 43.8M |
| 2025-08-04 | 4.84 | 4.92 | 4.82 | 4.85 | 22.9M |
| 2025-08-01 | 4.92 | 4.94 | 4.80 | 4.84 | 28.4M |
| 2025-07-31 | 4.88 | 5.01 | 4.85 | 4.89 | 53.2M |
| 2025-07-30 | 4.90 | 4.94 | 4.83 | 4.88 | 29.9M |
| 2025-07-29 | 4.94 | 4.97 | 4.85 | 4.92 | 25.0M |
| 2025-07-28 | 4.95 | 5.00 | 4.92 | 4.94 | 26.9M |
| 2025-07-25 | 4.93 | 5.00 | 4.88 | 4.93 | 34.4M |
| 2025-07-24 | 4.96 | 4.96 | 4.88 | 4.91 | 28.8M |
| 2025-07-23 | 4.93 | 4.96 | 4.81 | 4.90 | 33.7M |
| 2025-07-22 | 5.00 | 5.03 | 4.91 | 4.94 | 36.5M |
| 2025-07-21 | 4.97 | 5.03 | 4.96 | 5.00 | 25.9M |
| 2025-07-18 | 5.06 | 5.06 | 4.91 | 4.96 | 39.7M |
| 2025-07-17 | 4.97 | 5.05 | 4.92 | 5.04 | 44.4M |
| 2025-07-16 | 5.01 | 5.09 | 4.91 | 4.94 | 97.5M |
| 2025-07-15 | 5.31 | 5.31 | 5.17 | 5.17 | 16.6M |
| 2025-07-14 | 5.80 | 5.82 | 5.70 | 5.74 | 20.9M |
| 2025-07-11 | 5.77 | 5.83 | 5.75 | 5.80 | 28.0M |
| 2025-07-10 | 5.70 | 5.82 | 5.68 | 5.79 | 39.2M |
| 2025-07-09 | 5.72 | 5.73 | 5.67 | 5.72 | 19.7M |
| 2025-07-08 | 5.58 | 5.72 | 5.56 | 5.72 | 23.3M |
| 2025-07-07 | 5.56 | 5.60 | 5.50 | 5.59 | 15.8M |
| 2025-07-04 | 5.66 | 5.67 | 5.55 | 5.56 | 23.1M |
| 2025-07-03 | 5.61 | 5.71 | 5.60 | 5.66 | 21.2M |
| 2025-07-02 | 5.67 | 5.68 | 5.57 | 5.62 | 22.6M |
| 2025-07-01 | 5.68 | 5.73 | 5.62 | 5.71 | 28.7M |
| 2025-06-30 | 5.73 | 5.74 | 5.64 | 5.68 | 37.6M |
| 2025-06-27 | 5.50 | 5.76 | 5.48 | 5.67 | 54.8M |
| 2025-06-26 | 5.50 | 5.59 | 5.47 | 5.50 | 29.8M |
| 2025-06-25 | 5.52 | 5.56 | 5.44 | 5.51 | 29.1M |
| 2025-06-24 | 5.39 | 5.55 | 5.38 | 5.51 | 28.3M |
| 2025-06-23 | 5.27 | 5.37 | 5.26 | 5.37 | 19.2M |
| 2025-06-20 | 5.41 | 5.46 | 5.26 | 5.33 | 26.9M |
| 2025-06-19 | 5.58 | 5.62 | 5.39 | 5.40 | 31.5M |
| 2025-06-18 | 5.56 | 5.65 | 5.51 | 5.60 | 31.3M |
| 2025-06-17 | 5.73 | 5.76 | 5.56 | 5.61 | 39.8M |
| 2025-06-16 | 5.49 | 5.62 | 5.46 | 5.58 | 36.1M |
| 2025-06-13 | 5.68 | 5.70 | 5.46 | 5.49 | 64.2M |
| 2025-06-12 | 5.84 | 5.93 | 5.74 | 5.77 | 56.7M |
| 2025-06-11 | 5.85 | 5.94 | 5.72 | 5.83 | 64.2M |
| 2025-06-10 | 5.96 | 6.05 | 5.84 | 5.90 | 97.8M |
| 2025-06-09 | 6.06 | 6.26 | 5.92 | 6.01 | 152.7M |
| 2025-06-06 | 5.90 | 6.25 | 5.75 | 5.98 | 203.4M |
| 2025-06-05 | 5.24 | 5.69 | 5.24 | 5.69 | 93.3M |
| 2025-06-04 | 5.08 | 5.18 | 5.07 | 5.17 | 19.4M |
| 2025-06-03 | 5.03 | 5.12 | 5.00 | 5.07 | 16.4M |
| 2025-05-30 | 5.16 | 5.17 | 5.05 | 5.06 | 18.7M |
| 2025-05-29 | 5.00 | 5.22 | 5.00 | 5.18 | 31.3M |
| 2025-05-28 | 5.01 | 5.07 | 4.99 | 5.01 | 10.8M |
| 2025-05-27 | 5.04 | 5.08 | 5.00 | 5.03 | 12.7M |
| 2025-05-26 | 4.95 | 5.08 | 4.94 | 5.06 | 13.9M |
| 2025-05-23 | 5.05 | 5.12 | 4.98 | 4.98 | 23.8M |
| 2025-05-22 | 5.09 | 5.14 | 5.02 | 5.04 | 17.3M |
| 2025-05-21 | 5.17 | 5.19 | 5.06 | 5.11 | 22.5M |
| 2025-05-20 | 5.20 | 5.20 | 5.11 | 5.16 | 21.1M |
| 2025-05-19 | 5.13 | 5.18 | 5.10 | 5.18 | 26.2M |
| 2025-05-16 | 5.04 | 5.18 | 5.03 | 5.14 | 31.6M |
| 2025-05-15 | 5.10 | 5.14 | 5.05 | 5.06 | 18.6M |
| 2025-05-14 | 5.06 | 5.18 | 5.04 | 5.13 | 35.3M |
| 2025-05-13 | 5.13 | 5.16 | 5.05 | 5.06 | 26.6M |
| 2025-05-12 | 5.11 | 5.14 | 5.02 | 5.11 | 38.6M |
| 2025-05-09 | 5.18 | 5.21 | 5.08 | 5.11 | 46.6M |
| 2025-05-08 | 5.03 | 5.16 | 4.98 | 5.14 | 69.5M |
| 2025-05-07 | 4.90 | 5.38 | 4.90 | 5.15 | 114.6M |
| 2025-05-06 | 4.71 | 5.07 | 4.57 | 4.94 | 107.1M |
| 2025-04-30 | 4.58 | 4.61 | 4.58 | 4.61 | 21.8M |
| 2025-04-29 | 4.14 | 4.23 | 4.11 | 4.19 | 12.9M |
| 2025-04-28 | 4.18 | 4.22 | 4.13 | 4.15 | 11.4M |
| 2025-04-25 | 4.15 | 4.24 | 4.14 | 4.18 | 10.2M |
| 2025-04-24 | 4.24 | 4.24 | 4.12 | 4.15 | 14.3M |
| 2025-04-23 | 4.17 | 4.27 | 4.17 | 4.25 | 17.7M |
| 2025-04-22 | 4.16 | 4.21 | 4.10 | 4.17 | 11.2M |
| 2025-04-21 | 4.12 | 4.17 | 4.09 | 4.16 | 10.5M |
| 2025-04-18 | 4.03 | 4.15 | 4.00 | 4.13 | 14.4M |
| 2025-04-17 | 4.05 | 4.11 | 4.01 | 4.03 | 11.1M |
| 2025-04-16 | 4.15 | 4.16 | 3.97 | 4.05 | 12.7M |
| 2025-04-15 | 4.14 | 4.19 | 4.10 | 4.16 | 9.8M |
| 2025-04-14 | 4.13 | 4.19 | 4.12 | 4.14 | 11.2M |
| 2025-04-11 | 4.01 | 4.11 | 3.95 | 4.06 | 12.8M |
| 2025-04-10 | 4.05 | 4.13 | 4.02 | 4.02 | 15.7M |
| 2025-04-09 | 3.75 | 3.98 | 3.55 | 3.95 | 21.9M |
| 2025-04-08 | 4.00 | 4.09 | 3.72 | 3.84 | 32.3M |
| 2025-04-07 | 4.24 | 4.29 | 4.08 | 4.08 | 15.2M |
| 2025-04-03 | 4.54 | 4.60 | 4.49 | 4.53 | 9.3M |
| 2025-04-02 | 4.58 | 4.66 | 4.57 | 4.58 | 9.3M |
| 2025-04-01 | 4.58 | 4.65 | 4.57 | 4.59 | 9.8M |
| 2025-03-31 | 4.61 | 4.62 | 4.47 | 4.57 | 15.8M |
| 2025-03-28 | 4.74 | 4.79 | 4.62 | 4.64 | 14.5M |
| 2025-03-27 | 4.82 | 4.82 | 4.68 | 4.75 | 14.5M |
| 2025-03-26 | 4.76 | 4.86 | 4.74 | 4.81 | 10.9M |
| 2025-03-25 | 4.83 | 4.95 | 4.76 | 4.78 | 17.9M |
| 2025-03-24 | 5.03 | 5.18 | 4.72 | 4.87 | 40.0M |
| 2025-03-21 | 5.01 | 5.12 | 4.98 | 5.02 | 21.6M |
| 2025-03-20 | 5.04 | 5.10 | 4.97 | 5.04 | 14.8M |
| 2025-03-19 | 5.10 | 5.11 | 5.01 | 5.03 | 18.4M |
| 2025-03-18 | 5.19 | 5.22 | 5.10 | 5.12 | 18.2M |
| 2025-03-17 | 5.15 | 5.20 | 5.13 | 5.19 | 18.3M |
| 2025-03-14 | 5.09 | 5.15 | 5.01 | 5.15 | 21.2M |
| 2025-03-13 | 5.18 | 5.24 | 5.02 | 5.14 | 25.4M |
| 2025-03-12 | 5.05 | 5.30 | 5.05 | 5.21 | 42.6M |
| 2025-03-11 | 4.97 | 5.04 | 4.90 | 5.03 | 18.0M |
| 2025-03-10 | 5.05 | 5.09 | 4.98 | 5.03 | 18.5M |
| 2025-03-07 | 5.18 | 5.19 | 5.00 | 5.02 | 26.4M |
| 2025-03-06 | 5.13 | 5.20 | 5.08 | 5.17 | 23.0M |
| 2025-03-05 | 5.14 | 5.19 | 5.03 | 5.13 | 22.8M |
| 2025-03-04 | 4.88 | 5.11 | 4.86 | 5.11 | 26.2M |
| 2025-03-03 | 5.11 | 5.15 | 4.90 | 4.94 | 30.7M |
| 2025-02-28 | 5.24 | 5.25 | 4.95 | 4.96 | 31.2M |
| 2025-02-27 | 5.36 | 5.40 | 5.18 | 5.29 | 31.5M |
| 2025-02-26 | 5.36 | 5.39 | 5.27 | 5.34 | 32.9M |
| 2025-02-25 | 5.32 | 5.45 | 5.26 | 5.37 | 39.9M |
| 2025-02-24 | 5.45 | 5.47 | 5.32 | 5.37 | 50.4M |
| 2025-02-21 | 5.18 | 5.42 | 5.14 | 5.33 | 64.8M |
| 2025-02-20 | 5.10 | 5.22 | 5.06 | 5.21 | 49.3M |
| 2025-02-19 | 4.95 | 5.11 | 4.95 | 5.07 | 46.9M |
| 2025-02-18 | 5.09 | 5.34 | 5.02 | 5.04 | 90.6M |
| 2025-02-17 | 4.94 | 5.17 | 4.91 | 5.14 | 41.8M |
| 2025-02-14 | 4.93 | 4.99 | 4.87 | 4.90 | 22.3M |
| 2025-02-13 | 5.02 | 5.03 | 4.90 | 4.91 | 26.0M |
| 2025-02-12 | 4.93 | 5.02 | 4.90 | 5.00 | 24.1M |
| 2025-02-11 | 4.88 | 4.97 | 4.84 | 4.92 | 28.7M |
| 2025-02-10 | 4.85 | 4.92 | 4.81 | 4.92 | 28.0M |
| 2025-02-07 | 4.71 | 4.86 | 4.71 | 4.81 | 34.9M |
| 2025-02-06 | 4.60 | 4.72 | 4.54 | 4.72 | 31.8M |
| 2025-02-05 | 4.63 | 4.68 | 4.47 | 4.61 | 36.2M |
| 2025-01-27 | 4.78 | 4.83 | 4.54 | 4.56 | 59.3M |
| 2025-01-24 | 4.53 | 5.03 | 4.52 | 4.92 | 79.3M |
| 2025-01-23 | 4.63 | 4.85 | 4.57 | 4.57 | 41.1M |
| 2025-01-22 | 4.50 | 4.68 | 4.48 | 4.56 | 31.0M |
| 2025-01-21 | 4.55 | 4.60 | 4.48 | 4.54 | 21.2M |
| 2025-01-20 | 4.49 | 4.64 | 4.43 | 4.54 | 28.0M |
| 2025-01-17 | 4.49 | 4.56 | 4.43 | 4.47 | 21.8M |
| 2025-01-16 | 4.51 | 4.61 | 4.47 | 4.52 | 31.2M |
| 2025-01-15 | 4.49 | 4.56 | 4.42 | 4.51 | 32.5M |
| 2025-01-14 | 4.28 | 4.58 | 4.25 | 4.48 | 45.1M |
| 2025-01-13 | 4.16 | 4.24 | 3.97 | 4.20 | 31.3M |
| 2025-01-10 | 4.51 | 4.51 | 4.14 | 4.15 | 40.3M |
| 2025-01-09 | 4.40 | 4.59 | 4.37 | 4.47 | 47.3M |
| 2025-01-08 | 4.37 | 4.57 | 4.26 | 4.46 | 72.1M |
| 2025-01-07 | 4.01 | 4.41 | 4.00 | 4.41 | 38.2M |
| 2025-01-06 | 4.10 | 4.22 | 3.96 | 4.01 | 42.6M |
| 2025-01-03 | 4.51 | 4.58 | 4.17 | 4.17 | 69.7M |
| 2025-01-02 | 5.00 | 5.01 | 4.63 | 4.63 | 81.3M |