3.18
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.13 | 3.15 | 3.12 | 3.13 | 131.0K |
| 09:35 | 3.13 | 3.15 | 3.13 | 3.13 | 317.0K |
| 09:40 | 3.14 | 3.15 | 3.13 | 3.14 | 70.0K |
| 09:45 | 3.15 | 3.15 | 3.14 | 3.14 | 8.0K |
| 09:50 | 3.15 | 3.15 | 3.13 | 3.13 | 17.0K |
| 09:55 | 3.14 | 3.14 | 3.13 | 3.13 | 44.0K |
| 10:00 | 3.14 | 3.15 | 3.14 | 3.14 | 40.0K |
| 10:10 | 3.16 | 3.16 | 3.15 | 3.16 | 79.0K |
| 10:15 | 3.15 | 3.15 | 3.14 | 3.14 | 38.0K |
| 10:20 | 3.15 | 3.16 | 3.15 | 3.16 | 12.0K |
| 10:25 | 3.16 | 3.17 | 3.15 | 3.16 | 42.0K |
| 10:30 | 3.15 | 3.18 | 3.15 | 3.16 | 95.0K |
| 10:35 | 3.18 | 3.18 | 3.16 | 3.17 | 139.0K |
| 10:40 | 3.17 | 3.18 | 3.16 | 3.17 | 51.0K |
| 10:45 | 3.18 | 3.18 | 3.17 | 3.17 | 95.0K |
| 10:50 | 3.18 | 3.18 | 3.17 | 3.17 | 41.0K |
| 11:00 | 3.16 | 3.16 | 3.16 | 3.16 | 4.0K |
| 11:05 | 3.17 | 3.18 | 3.17 | 3.17 | 24.0K |
| 11:10 | 3.18 | 3.18 | 3.16 | 3.16 | 18.0K |
| 11:25 | 3.17 | 3.17 | 3.16 | 3.16 | 36.0K |
| 11:50 | 3.15 | 3.15 | 3.15 | 3.15 | 8.0K |
| 11:55 | 3.17 | 3.17 | 3.17 | 3.17 | 17.0K |
| 13:00 | 3.16 | 3.18 | 3.15 | 3.18 | 412.0K |
| 13:05 | 3.18 | 3.18 | 3.17 | 3.17 | 215.0K |
| 13:10 | 3.18 | 3.18 | 3.17 | 3.17 | 108.0K |
| 13:15 | 3.18 | 3.20 | 3.18 | 3.19 | 1,277.0K |
| 13:20 | 3.18 | 3.20 | 3.18 | 3.19 | 122.0K |
| 13:25 | 3.18 | 3.19 | 3.18 | 3.19 | 3.0K |
| 13:30 | 3.19 | 3.19 | 3.18 | 3.19 | 52.0K |
| 13:35 | 3.18 | 3.19 | 3.17 | 3.18 | 278.0K |
| 13:40 | 3.19 | 3.19 | 3.17 | 3.17 | 145.0K |
| 13:45 | 3.18 | 3.18 | 3.17 | 3.17 | 70.0K |
| 13:50 | 3.18 | 3.19 | 3.17 | 3.19 | 178.0K |
| 13:55 | 3.18 | 3.19 | 3.17 | 3.18 | 278.0K |
| 14:00 | 3.18 | 3.19 | 3.17 | 3.18 | 251.0K |
| 14:05 | 3.19 | 3.19 | 3.17 | 3.18 | 117.0K |
| 14:10 | 3.19 | 3.19 | 3.17 | 3.18 | 96.0K |
| 14:15 | 3.17 | 3.18 | 3.17 | 3.18 | 65.0K |
| 14:20 | 3.17 | 3.19 | 3.17 | 3.19 | 339.0K |
| 14:25 | 3.18 | 3.19 | 3.17 | 3.17 | 400.0K |
| 14:30 | 3.18 | 3.19 | 3.17 | 3.18 | 200.0K |
| 14:35 | 3.17 | 3.19 | 3.17 | 3.17 | 54.0K |
| 14:40 | 3.18 | 3.19 | 3.17 | 3.19 | 99.0K |
| 14:45 | 3.18 | 3.19 | 3.17 | 3.19 | 228.0K |
| 14:50 | 3.18 | 3.19 | 3.17 | 3.19 | 187.0K |
| 14:55 | 3.18 | 3.19 | 3.17 | 3.18 | 113.0K |
| 15:00 | 3.19 | 3.19 | 3.17 | 3.18 | 232.0K |
| 15:05 | 3.17 | 3.19 | 3.17 | 3.19 | 298.0K |
| 15:10 | 3.19 | 3.19 | 3.17 | 3.17 | 299.0K |
| 15:15 | 3.18 | 3.18 | 3.15 | 3.17 | 251.0K |
| 15:20 | 3.17 | 3.18 | 3.16 | 3.17 | 633.0K |
| 15:25 | 3.17 | 3.18 | 3.17 | 3.17 | 400.0K |
| 15:30 | 3.18 | 3.18 | 3.16 | 3.18 | 454.0K |
| 15:35 | 3.17 | 3.18 | 3.17 | 3.17 | 202.0K |
| 15:40 | 3.18 | 3.18 | 3.17 | 3.18 | 182.0K |
| 15:45 | 3.19 | 3.19 | 3.17 | 3.19 | 139.0K |
| 15:50 | 3.19 | 3.19 | 3.18 | 3.19 | 80.0K |
| 15:55 | 3.19 | 3.19 | 3.17 | 3.18 | 631.0K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 3.13 | 3.20 | 3.12 | 3.18 | 10.4M |
| 2025-09-25 | 3.20 | 3.20 | 3.12 | 3.15 | 11.4M |
| 2025-09-24 | 3.10 | 3.23 | 3.08 | 3.20 | 18.3M |
| 2025-09-23 | 3.10 | 3.13 | 3.06 | 3.08 | 8.9M |
| 2025-09-22 | 3.07 | 3.13 | 3.06 | 3.10 | 9.0M |
| 2025-09-19 | 3.04 | 3.09 | 3.04 | 3.07 | 9.7M |
| 2025-09-18 | 3.13 | 3.13 | 3.02 | 3.06 | 20.1M |
| 2025-09-17 | 3.15 | 3.16 | 3.10 | 3.12 | 7.8M |
| 2025-09-16 | 3.11 | 3.14 | 3.08 | 3.13 | 8.1M |
| 2025-09-15 | 3.13 | 3.15 | 3.07 | 3.09 | 5.6M |
| 2025-09-12 | 3.18 | 3.21 | 3.10 | 3.13 | 16.1M |
| 2025-09-11 | 3.10 | 3.18 | 3.05 | 3.15 | 6.9M |
| 2025-09-10 | 3.13 | 3.15 | 3.09 | 3.12 | 6.9M |
| 2025-09-09 | 3.17 | 3.18 | 3.09 | 3.11 | 8.7M |
| 2025-09-08 | 3.15 | 3.19 | 3.10 | 3.16 | 5.6M |
| 2025-09-05 | 3.09 | 3.17 | 3.09 | 3.15 | 13.7M |
| 2025-09-04 | 3.10 | 3.11 | 3.03 | 3.06 | 13.7M |
| 2025-09-03 | 3.12 | 3.15 | 3.08 | 3.10 | 5.0M |
| 2025-09-02 | 3.21 | 3.21 | 3.10 | 3.14 | 7.6M |
| 2025-09-01 | 3.23 | 3.24 | 3.15 | 3.18 | 8.0M |
| 2025-08-29 | 3.21 | 3.24 | 3.19 | 3.22 | 8.5M |
| 2025-08-28 | 3.24 | 3.26 | 3.15 | 3.21 | 14.7M |
| 2025-08-27 | 3.30 | 3.34 | 3.25 | 3.28 | 11.6M |
| 2025-08-26 | 3.34 | 3.37 | 3.30 | 3.33 | 23.0M |
| 2025-08-25 | 3.29 | 3.37 | 3.26 | 3.34 | 20.7M |
| 2025-08-22 | 3.16 | 3.26 | 3.13 | 3.24 | 14.8M |
| 2025-08-21 | 3.17 | 3.22 | 3.13 | 3.16 | 10.3M |
| 2025-08-20 | 3.21 | 3.21 | 3.09 | 3.19 | 12.9M |
| 2025-08-19 | 3.22 | 3.25 | 3.16 | 3.24 | 16.4M |
| 2025-08-18 | 3.10 | 3.21 | 3.10 | 3.17 | 9.3M |
| 2025-08-15 | 3.09 | 3.13 | 3.07 | 3.13 | 10.1M |
| 2025-08-14 | 3.15 | 3.21 | 3.09 | 3.13 | 17.4M |
| 2025-08-13 | 3.06 | 3.14 | 3.05 | 3.13 | 12.2M |
| 2025-08-12 | 3.06 | 3.07 | 3.01 | 3.05 | 11.7M |
| 2025-08-11 | 3.10 | 3.10 | 3.04 | 3.08 | 6.6M |
| 2025-08-08 | 3.14 | 3.16 | 3.09 | 3.10 | 4.4M |
| 2025-08-07 | 3.11 | 3.18 | 3.09 | 3.16 | 12.2M |
| 2025-08-06 | 3.09 | 3.13 | 3.07 | 3.11 | 6.9M |
| 2025-08-05 | 3.08 | 3.12 | 3.05 | 3.09 | 10.5M |
| 2025-08-04 | 2.98 | 3.10 | 2.95 | 3.09 | 12.7M |
| 2025-08-01 | 3.02 | 3.04 | 2.94 | 2.99 | 14.4M |
| 2025-07-31 | 3.10 | 3.10 | 3.02 | 3.04 | 21.3M |
| 2025-07-30 | 3.07 | 3.14 | 3.04 | 3.10 | 20.0M |
| 2025-07-29 | 3.13 | 3.13 | 3.05 | 3.12 | 13.9M |
| 2025-07-28 | 3.13 | 3.16 | 3.09 | 3.10 | 9.9M |
| 2025-07-25 | 3.17 | 3.21 | 3.11 | 3.12 | 9.8M |
| 2025-07-24 | 3.24 | 3.32 | 3.24 | 3.30 | 16.2M |
| 2025-07-23 | 3.23 | 3.25 | 3.20 | 3.24 | 16.9M |
| 2025-07-22 | 3.22 | 3.27 | 3.20 | 3.22 | 13.9M |
| 2025-07-21 | 3.19 | 3.24 | 3.16 | 3.20 | 17.0M |
| 2025-07-18 | 3.14 | 3.20 | 3.11 | 3.15 | 11.4M |
| 2025-07-17 | 3.11 | 3.15 | 3.08 | 3.14 | 10.3M |
| 2025-07-16 | 3.11 | 3.14 | 3.07 | 3.10 | 9.8M |
| 2025-07-15 | 3.10 | 3.15 | 3.06 | 3.09 | 12.8M |
| 2025-07-14 | 3.09 | 3.25 | 3.03 | 3.08 | 23.9M |
| 2025-07-11 | 3.00 | 3.09 | 3.00 | 3.04 | 9.3M |
| 2025-07-10 | 3.03 | 3.07 | 2.97 | 3.00 | 22.3M |
| 2025-07-09 | 3.03 | 3.12 | 3.01 | 3.07 | 12.6M |
| 2025-07-08 | 3.06 | 3.13 | 3.01 | 3.05 | 22.5M |
| 2025-07-07 | 3.10 | 3.11 | 3.02 | 3.08 | 19.8M |
| 2025-07-04 | 3.11 | 3.18 | 3.03 | 3.14 | 20.0M |
| 2025-07-03 | 3.15 | 3.25 | 3.06 | 3.12 | 34.2M |
| 2025-07-02 | 3.11 | 3.18 | 3.09 | 3.13 | 21.0M |
| 2025-06-30 | 3.15 | 3.19 | 3.05 | 3.06 | 30.9M |
| 2025-06-27 | 3.00 | 3.15 | 3.00 | 3.12 | 56.5M |
| 2025-06-26 | 2.83 | 3.01 | 2.83 | 2.98 | 39.7M |
| 2025-06-25 | 2.84 | 2.87 | 2.82 | 2.85 | 18.6M |
| 2025-06-24 | 2.81 | 2.83 | 2.79 | 2.81 | 21.5M |
| 2025-06-23 | 2.71 | 2.81 | 2.67 | 2.81 | 17.2M |
| 2025-06-20 | 2.73 | 2.77 | 2.70 | 2.71 | 25.2M |
| 2025-06-19 | 2.82 | 2.82 | 2.72 | 2.74 | 19.1M |
| 2025-06-18 | 2.86 | 2.86 | 2.79 | 2.81 | 12.8M |
| 2025-06-17 | 2.86 | 2.90 | 2.82 | 2.86 | 14.6M |
| 2025-06-16 | 2.81 | 2.86 | 2.77 | 2.86 | 11.5M |
| 2025-06-13 | 2.83 | 2.86 | 2.80 | 2.82 | 15.6M |
| 2025-06-12 | 2.90 | 2.90 | 2.81 | 2.83 | 18.9M |
| 2025-06-11 | 2.84 | 2.91 | 2.82 | 2.90 | 11.7M |
| 2025-06-10 | 2.81 | 2.86 | 2.80 | 2.84 | 13.9M |
| 2025-06-09 | 2.88 | 2.89 | 2.79 | 2.81 | 21.8M |
| 2025-06-06 | 2.88 | 2.89 | 2.82 | 2.88 | 18.1M |
| 2025-06-05 | 2.81 | 2.93 | 2.81 | 2.85 | 15.6M |
| 2025-06-04 | 2.84 | 2.86 | 2.78 | 2.81 | 15.8M |
| 2025-06-03 | 2.77 | 2.85 | 2.72 | 2.84 | 24.8M |
| 2025-06-02 | 2.81 | 2.81 | 2.68 | 2.72 | 11.5M |
| 2025-05-30 | 2.89 | 2.89 | 2.78 | 2.81 | 27.3M |
| 2025-05-29 | 2.88 | 2.92 | 2.86 | 2.89 | 18.1M |
| 2025-05-28 | 2.81 | 2.91 | 2.78 | 2.88 | 32.8M |
| 2025-05-27 | 2.80 | 2.83 | 2.75 | 2.81 | 31.6M |
| 2025-05-26 | 2.78 | 2.84 | 2.68 | 2.80 | 48.8M |
| 2025-05-23 | 3.09 | 3.11 | 2.76 | 2.80 | 126.3M |
| 2025-05-22 | 3.16 | 3.53 | 3.05 | 3.09 | 67.2M |
| 2025-05-21 | 3.23 | 3.25 | 3.13 | 3.20 | 16.0M |
| 2025-05-20 | 3.30 | 3.32 | 3.19 | 3.23 | 22.6M |
| 2025-05-19 | 3.26 | 3.32 | 3.24 | 3.28 | 11.1M |
| 2025-05-16 | 3.23 | 3.29 | 3.20 | 3.29 | 10.3M |
| 2025-05-15 | 3.30 | 3.30 | 3.19 | 3.23 | 11.6M |
| 2025-05-14 | 3.25 | 3.31 | 3.19 | 3.31 | 10.4M |
| 2025-05-13 | 3.25 | 3.32 | 3.21 | 3.25 | 12.4M |
| 2025-05-12 | 3.27 | 3.32 | 3.22 | 3.25 | 12.2M |
| 2025-05-09 | 3.22 | 3.28 | 3.19 | 3.26 | 7.8M |
| 2025-05-08 | 3.10 | 3.25 | 3.10 | 3.22 | 8.9M |
| 2025-05-07 | 3.20 | 3.27 | 3.14 | 3.15 | 20.8M |
| 2025-05-06 | 3.19 | 3.22 | 3.14 | 3.15 | 8.2M |
| 2025-05-02 | 3.10 | 3.19 | 3.05 | 3.19 | 9.8M |
| 2025-04-30 | 3.07 | 3.13 | 3.05 | 3.10 | 12.8M |
| 2025-04-29 | 2.95 | 3.10 | 2.95 | 3.07 | 21.5M |
| 2025-04-28 | 2.89 | 3.03 | 2.87 | 3.02 | 19.5M |
| 2025-04-25 | 3.03 | 3.03 | 2.88 | 2.88 | 22.8M |
| 2025-04-24 | 3.00 | 3.02 | 2.93 | 3.01 | 14.0M |
| 2025-04-23 | 3.00 | 3.13 | 2.96 | 3.00 | 32.2M |
| 2025-04-22 | 2.90 | 2.98 | 2.82 | 2.96 | 23.2M |
| 2025-04-17 | 2.81 | 2.93 | 2.79 | 2.92 | 16.4M |
| 2025-04-16 | 2.82 | 2.85 | 2.71 | 2.81 | 33.3M |
| 2025-04-15 | 2.86 | 2.88 | 2.77 | 2.84 | 33.9M |
| 2025-04-14 | 2.85 | 2.91 | 2.82 | 2.84 | 23.0M |
| 2025-04-11 | 2.71 | 2.82 | 2.66 | 2.81 | 38.2M |
| 2025-04-10 | 2.95 | 3.00 | 2.72 | 2.75 | 45.6M |
| 2025-04-09 | 2.65 | 2.83 | 2.60 | 2.82 | 48.5M |
| 2025-04-08 | 2.85 | 2.92 | 2.67 | 2.74 | 96.5M |
| 2025-04-07 | 2.99 | 2.99 | 2.67 | 2.80 | 74.7M |
| 2025-04-03 | 3.33 | 3.46 | 3.27 | 3.31 | 38.0M |
| 2025-04-02 | 3.35 | 3.49 | 3.30 | 3.44 | 12.4M |
| 2025-04-01 | 3.42 | 3.46 | 3.31 | 3.35 | 17.6M |
| 2025-03-31 | 3.50 | 3.50 | 3.33 | 3.42 | 23.6M |
| 2025-03-28 | 3.53 | 3.59 | 3.47 | 3.50 | 11.3M |
| 2025-03-27 | 3.40 | 3.60 | 3.40 | 3.53 | 16.6M |
| 2025-03-26 | 3.41 | 3.50 | 3.38 | 3.50 | 12.7M |
| 2025-03-25 | 3.65 | 3.65 | 3.36 | 3.41 | 37.3M |
| 2025-03-24 | 3.60 | 3.60 | 3.42 | 3.55 | 21.0M |
| 2025-03-21 | 3.70 | 3.75 | 3.46 | 3.58 | 43.7M |
| 2025-03-20 | 3.84 | 3.88 | 3.68 | 3.70 | 26.4M |
| 2025-03-19 | 3.94 | 4.04 | 3.86 | 3.91 | 30.3M |
| 2025-03-18 | 3.96 | 4.03 | 3.85 | 3.92 | 37.0M |
| 2025-03-17 | 3.71 | 3.92 | 3.70 | 3.87 | 37.0M |
| 2025-03-14 | 3.74 | 3.80 | 3.62 | 3.66 | 38.5M |
| 2025-03-13 | 3.83 | 3.83 | 3.59 | 3.67 | 38.3M |
| 2025-03-12 | 3.81 | 3.94 | 3.79 | 3.85 | 27.8M |
| 2025-03-11 | 3.82 | 3.84 | 3.72 | 3.80 | 47.4M |
| 2025-03-10 | 4.05 | 4.05 | 3.82 | 3.93 | 36.2M |
| 2025-03-07 | 3.73 | 4.13 | 3.73 | 3.96 | 102.8M |
| 2025-03-06 | 3.40 | 3.75 | 3.40 | 3.70 | 69.6M |
| 2025-03-05 | 3.30 | 3.49 | 3.30 | 3.44 | 69.2M |
| 2025-03-04 | 3.39 | 3.42 | 3.27 | 3.30 | 60.9M |
| 2025-03-03 | 3.36 | 3.49 | 3.35 | 3.47 | 28.7M |
| 2025-02-28 | 3.59 | 3.60 | 3.32 | 3.37 | 90.6M |
| 2025-02-27 | 3.34 | 3.63 | 3.32 | 3.59 | 40.3M |
| 2025-02-26 | 3.22 | 3.35 | 3.20 | 3.34 | 15.6M |
| 2025-02-25 | 3.30 | 3.37 | 3.20 | 3.22 | 31.9M |
| 2025-02-24 | 3.35 | 3.43 | 3.21 | 3.41 | 29.8M |
| 2025-02-21 | 3.41 | 3.45 | 3.26 | 3.35 | 33.4M |
| 2025-02-20 | 3.36 | 3.52 | 3.28 | 3.36 | 47.9M |
| 2025-02-19 | 3.22 | 3.40 | 3.17 | 3.36 | 36.7M |
| 2025-02-18 | 3.17 | 3.29 | 3.14 | 3.22 | 28.9M |
| 2025-02-17 | 3.08 | 3.19 | 3.05 | 3.17 | 21.6M |
| 2025-02-14 | 2.80 | 3.08 | 2.80 | 3.07 | 19.1M |
| 2025-02-13 | 2.97 | 3.05 | 2.83 | 2.87 | 23.1M |
| 2025-02-12 | 2.87 | 2.99 | 2.85 | 2.99 | 37.1M |
| 2025-02-11 | 2.91 | 2.94 | 2.84 | 2.84 | 14.0M |
| 2025-02-10 | 2.88 | 2.93 | 2.85 | 2.91 | 7.9M |
| 2025-02-07 | 2.81 | 2.94 | 2.80 | 2.88 | 20.5M |
| 2025-02-06 | 2.94 | 2.94 | 2.79 | 2.81 | 24.0M |
| 2025-02-05 | 2.92 | 2.94 | 2.82 | 2.94 | 15.3M |
| 2025-02-04 | 2.85 | 2.94 | 2.81 | 2.92 | 11.6M |
| 2025-02-03 | 2.80 | 2.88 | 2.75 | 2.84 | 9.1M |
| 2025-01-28 | 2.92 | 2.94 | 2.85 | 2.87 | 1.0M |
| 2025-01-27 | 2.91 | 2.96 | 2.86 | 2.89 | 9.6M |
| 2025-01-24 | 2.95 | 2.99 | 2.91 | 2.94 | 20.3M |
| 2025-01-23 | 2.91 | 2.97 | 2.86 | 2.95 | 17.2M |
| 2025-01-22 | 2.85 | 2.90 | 2.82 | 2.88 | 14.1M |
| 2025-01-21 | 2.82 | 2.91 | 2.80 | 2.89 | 19.1M |
| 2025-01-20 | 2.76 | 2.86 | 2.76 | 2.82 | 9.5M |
| 2025-01-17 | 2.76 | 2.81 | 2.71 | 2.76 | 8.9M |
| 2025-01-16 | 2.74 | 2.82 | 2.72 | 2.77 | 10.8M |
| 2025-01-15 | 2.78 | 2.83 | 2.71 | 2.74 | 6.9M |
| 2025-01-14 | 2.69 | 2.84 | 2.69 | 2.78 | 17.9M |
| 2025-01-13 | 2.72 | 2.75 | 2.65 | 2.73 | 11.5M |
| 2025-01-10 | 2.78 | 2.87 | 2.74 | 2.77 | 15.8M |
| 2025-01-09 | 2.86 | 2.91 | 2.78 | 2.79 | 13.4M |
| 2025-01-08 | 2.91 | 2.93 | 2.86 | 2.91 | 9.5M |
| 2025-01-07 | 2.70 | 2.95 | 2.68 | 2.91 | 31.9M |
| 2025-01-06 | 2.88 | 2.92 | 2.73 | 2.74 | 19.1M |
| 2025-01-03 | 2.92 | 2.96 | 2.86 | 2.88 | 20.0M |
| 2025-01-02 | 3.00 | 3.01 | 2.90 | 2.92 | 21.2M |