4.08
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 4.50 | 4.50 | 4.34 | 4.37 | 189.5K |
| 09:35 | 4.39 | 4.45 | 4.39 | 4.45 | 37.5K |
| 09:40 | 4.46 | 4.46 | 4.45 | 4.46 | 59.0K |
| 09:45 | 4.42 | 4.42 | 4.37 | 4.37 | 124.5K |
| 09:50 | 4.39 | 4.39 | 4.39 | 4.39 | 22.0K |
| 09:55 | 4.41 | 4.42 | 4.39 | 4.39 | 57.5K |
| 10:00 | 4.37 | 4.37 | 4.36 | 4.36 | 81.5K |
| 10:05 | 4.35 | 4.37 | 4.33 | 4.33 | 86.0K |
| 10:10 | 4.32 | 4.34 | 4.11 | 4.11 | 583.5K |
| 10:15 | 4.17 | 4.22 | 4.10 | 4.21 | 207.0K |
| 10:20 | 4.23 | 4.25 | 4.16 | 4.17 | 290.0K |
| 10:25 | 4.18 | 4.24 | 4.18 | 4.24 | 239.0K |
| 10:30 | 4.23 | 4.23 | 4.14 | 4.21 | 402.0K |
| 10:35 | 4.22 | 4.22 | 4.20 | 4.20 | 39.0K |
| 10:40 | 4.19 | 4.20 | 4.11 | 4.14 | 225.5K |
| 10:45 | 4.13 | 4.20 | 4.11 | 4.19 | 269.5K |
| 10:50 | 4.11 | 4.15 | 4.09 | 4.15 | 344.5K |
| 10:55 | 4.16 | 4.20 | 4.16 | 4.20 | 48.0K |
| 11:00 | 4.22 | 4.28 | 4.20 | 4.25 | 152.0K |
| 11:05 | 4.24 | 4.24 | 4.24 | 4.24 | 64.5K |
| 11:15 | 4.23 | 4.23 | 4.23 | 4.23 | 5.0K |
| 11:20 | 4.24 | 4.24 | 4.24 | 4.24 | 3.5K |
| 11:25 | 4.22 | 4.23 | 4.22 | 4.22 | 94.0K |
| 11:30 | 4.23 | 4.24 | 4.23 | 4.24 | 8.5K |
| 11:40 | 4.25 | 4.25 | 4.20 | 4.20 | 101.5K |
| 11:45 | 4.22 | 4.22 | 4.22 | 4.22 | 214.5K |
| 11:50 | 4.23 | 4.25 | 4.23 | 4.25 | 79.5K |
| 11:55 | 4.23 | 4.23 | 4.22 | 4.22 | 13.0K |
| 13:00 | 4.21 | 4.21 | 4.21 | 4.21 | 36.5K |
| 13:10 | 4.20 | 4.20 | 4.18 | 4.18 | 94.0K |
| 13:15 | 4.17 | 4.17 | 4.17 | 4.17 | 10.5K |
| 13:20 | 4.18 | 4.18 | 4.18 | 4.18 | 1.0K |
| 13:25 | 4.21 | 4.21 | 4.19 | 4.19 | 20.0K |
| 13:30 | 4.18 | 4.20 | 4.18 | 4.18 | 46.5K |
| 13:35 | 4.19 | 4.19 | 4.18 | 4.18 | 3.0K |
| 13:40 | 4.20 | 4.20 | 4.20 | 4.20 | 8.5K |
| 13:45 | 4.19 | 4.20 | 4.18 | 4.18 | 4.0K |
| 13:50 | 4.19 | 4.19 | 4.18 | 4.18 | 20.0K |
| 13:55 | 4.17 | 4.19 | 4.17 | 4.19 | 65.5K |
| 14:05 | 4.18 | 4.18 | 4.17 | 4.17 | 35.0K |
| 14:20 | 4.17 | 4.17 | 4.16 | 4.16 | 67.0K |
| 14:25 | 4.15 | 4.15 | 4.15 | 4.15 | 1.0K |
| 14:30 | 4.16 | 4.16 | 4.13 | 4.13 | 100.0K |
| 14:40 | 4.12 | 4.12 | 4.11 | 4.11 | 53.5K |
| 14:45 | 4.13 | 4.15 | 4.12 | 4.15 | 37.5K |
| 14:50 | 4.14 | 4.14 | 4.14 | 4.14 | 6.5K |
| 14:55 | 4.16 | 4.16 | 4.14 | 4.14 | 9.5K |
| 15:00 | 4.13 | 4.13 | 4.09 | 4.09 | 243.0K |
| 15:05 | 4.08 | 4.10 | 4.08 | 4.10 | 88.0K |
| 15:10 | 4.11 | 4.12 | 4.09 | 4.09 | 65.0K |
| 15:15 | 4.08 | 4.09 | 4.05 | 4.06 | 115.0K |
| 15:20 | 4.12 | 4.12 | 4.04 | 4.04 | 146.5K |
| 15:25 | 4.05 | 4.07 | 4.05 | 4.06 | 25.5K |
| 15:30 | 4.05 | 4.08 | 4.05 | 4.08 | 44.5K |
| 15:35 | 4.08 | 4.08 | 4.07 | 4.08 | 38.5K |
| 15:40 | 4.06 | 4.10 | 4.05 | 4.10 | 153.0K |
| 15:45 | 4.09 | 4.09 | 4.08 | 4.08 | 0.5K |
| 15:50 | 4.09 | 4.09 | 4.06 | 4.06 | 57.5K |
| 15:55 | 4.08 | 4.11 | 4.08 | 4.08 | 175.0K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 4.56 | 4.56 | 4.04 | 4.08 | 5.8M |
| 2025-09-25 | 4.69 | 4.79 | 4.52 | 4.60 | 1.5M |
| 2025-09-24 | 4.96 | 4.96 | 4.52 | 4.69 | 2.8M |
| 2025-09-23 | 4.50 | 4.91 | 4.32 | 4.88 | 5.0M |
| 2025-09-22 | 4.77 | 4.85 | 4.26 | 4.45 | 4.6M |
| 2025-09-19 | 4.26 | 4.70 | 4.00 | 4.56 | 6.4M |
| 2025-09-18 | 4.01 | 4.29 | 4.01 | 4.23 | 4.5M |
| 2025-09-17 | 4.15 | 4.23 | 3.88 | 4.01 | 9.9M |
| 2025-09-16 | 4.60 | 4.60 | 4.18 | 4.20 | 5.2M |
| 2025-09-15 | 4.98 | 4.98 | 4.39 | 4.55 | 7.1M |
| 2025-09-12 | 4.83 | 5.16 | 4.83 | 5.08 | 2.3M |
| 2025-09-11 | 5.00 | 5.22 | 4.66 | 4.82 | 8.7M |
| 2025-09-10 | 5.21 | 5.80 | 4.79 | 5.70 | 6.2M |
| 2025-09-09 | 5.18 | 5.61 | 5.02 | 5.33 | 5.1M |
| 2025-09-08 | 4.98 | 5.26 | 4.77 | 5.18 | 5.9M |
| 2025-09-05 | 4.99 | 4.99 | 4.55 | 4.83 | 4.7M |
| 2025-09-04 | 5.09 | 5.09 | 4.44 | 4.63 | 5.9M |
| 2025-09-03 | 3.85 | 5.20 | 3.82 | 5.09 | 12.5M |
| 2025-09-02 | 3.81 | 3.94 | 3.69 | 3.82 | 3.1M |
| 2025-09-01 | 3.35 | 3.88 | 3.35 | 3.76 | 5.9M |
| 2025-08-29 | 3.38 | 3.58 | 3.20 | 3.28 | 3.8M |
| 2025-08-28 | 3.49 | 3.56 | 3.17 | 3.42 | 3.0M |
| 2025-08-27 | 3.76 | 3.78 | 3.44 | 3.46 | 2.8M |
| 2025-08-26 | 4.10 | 4.10 | 3.70 | 3.78 | 2.7M |
| 2025-08-25 | 3.96 | 4.18 | 3.70 | 4.08 | 2.8M |
| 2025-08-22 | 3.84 | 3.99 | 3.67 | 3.94 | 3.2M |
| 2025-08-21 | 4.06 | 4.20 | 3.80 | 3.97 | 3.1M |
| 2025-08-20 | 4.44 | 4.44 | 3.94 | 4.07 | 4.4M |
| 2025-08-19 | 4.14 | 4.86 | 4.05 | 4.45 | 8.7M |
| 2025-08-18 | 3.38 | 4.20 | 3.37 | 4.13 | 5.7M |
| 2025-08-15 | 3.17 | 3.48 | 3.16 | 3.40 | 3.4M |
| 2025-08-14 | 3.30 | 3.42 | 3.10 | 3.15 | 3.8M |
| 2025-08-13 | 3.29 | 3.58 | 3.27 | 3.30 | 3.3M |
| 2025-08-12 | 3.05 | 3.45 | 3.05 | 3.29 | 4.5M |
| 2025-08-11 | 2.98 | 3.20 | 2.98 | 3.05 | 1.6M |
| 2025-08-08 | 2.99 | 3.13 | 2.85 | 3.10 | 1.7M |
| 2025-08-07 | 3.21 | 3.21 | 2.85 | 2.99 | 4.2M |
| 2025-08-06 | 3.39 | 3.50 | 2.98 | 3.20 | 3.3M |
| 2025-08-05 | 3.13 | 3.38 | 3.06 | 3.38 | 3.4M |
| 2025-08-04 | 2.95 | 3.22 | 2.84 | 3.11 | 4.1M |
| 2025-08-01 | 3.84 | 4.30 | 2.65 | 2.85 | 17.1M |
| 2025-07-31 | 3.46 | 3.92 | 3.43 | 3.83 | 4.6M |
| 2025-07-30 | 3.50 | 3.60 | 3.37 | 3.46 | 4.5M |
| 2025-07-29 | 3.00 | 3.81 | 3.00 | 3.50 | 8.7M |
| 2025-07-28 | 2.80 | 3.10 | 2.68 | 2.99 | 2.5M |
| 2025-07-25 | 2.75 | 2.98 | 2.68 | 2.81 | 2.9M |
| 2025-07-24 | 2.88 | 2.92 | 2.60 | 2.80 | 4.9M |
| 2025-07-23 | 2.32 | 3.04 | 2.32 | 2.88 | 9.0M |
| 2025-07-22 | 2.53 | 2.61 | 2.28 | 2.32 | 8.9M |
| 2025-07-21 | 1.93 | 2.78 | 1.77 | 2.61 | 18.9M |
| 2025-07-18 | 1.85 | 1.93 | 1.79 | 1.93 | 8.5M |
| 2025-07-17 | 1.75 | 1.91 | 1.71 | 1.85 | 3.7M |
| 2025-07-16 | 1.92 | 1.92 | 1.71 | 1.74 | 4.4M |
| 2025-07-15 | 1.92 | 1.99 | 1.83 | 1.92 | 3.0M |
| 2025-07-14 | 1.64 | 1.95 | 1.64 | 1.85 | 5.9M |
| 2025-07-11 | 1.67 | 1.75 | 1.61 | 1.64 | 2.0M |
| 2025-07-10 | 1.66 | 1.77 | 1.62 | 1.67 | 2.0M |
| 2025-07-09 | 1.52 | 1.67 | 1.48 | 1.66 | 2.1M |
| 2025-07-08 | 1.67 | 1.67 | 1.46 | 1.52 | 1.7M |
| 2025-07-07 | 1.50 | 1.68 | 1.50 | 1.65 | 1.6M |
| 2025-07-04 | 1.47 | 1.52 | 1.45 | 1.50 | 0.3M |
| 2025-07-03 | 1.46 | 1.55 | 1.46 | 1.46 | 0.3M |
| 2025-07-02 | 1.45 | 1.52 | 1.45 | 1.46 | 0.1M |
| 2025-06-30 | 1.46 | 1.46 | 1.43 | 1.46 | 0.0M |
| 2025-06-27 | 1.43 | 1.50 | 1.42 | 1.46 | 0.1M |
| 2025-06-26 | 1.44 | 1.45 | 1.42 | 1.43 | 0.3M |
| 2025-06-25 | 1.49 | 1.55 | 1.48 | 1.48 | 0.4M |
| 2025-06-24 | 1.46 | 1.54 | 1.46 | 1.54 | 0.3M |
| 2025-06-23 | 1.43 | 1.46 | 1.39 | 1.43 | 0.2M |
| 2025-06-20 | 1.44 | 1.47 | 1.42 | 1.43 | 0.4M |
| 2025-06-19 | 1.50 | 1.50 | 1.40 | 1.45 | 0.5M |
| 2025-06-18 | 1.55 | 1.55 | 1.45 | 1.50 | 0.2M |
| 2025-06-17 | 1.60 | 1.65 | 1.50 | 1.55 | 0.8M |
| 2025-06-16 | 1.62 | 1.70 | 1.60 | 1.62 | 0.5M |
| 2025-06-13 | 1.69 | 1.71 | 1.56 | 1.62 | 1.2M |
| 2025-06-12 | 1.63 | 1.78 | 1.63 | 1.72 | 2.0M |
| 2025-06-11 | 1.72 | 1.73 | 1.66 | 1.66 | 0.6M |
| 2025-06-10 | 1.68 | 1.76 | 1.62 | 1.73 | 1.8M |
| 2025-06-09 | 1.54 | 1.69 | 1.52 | 1.68 | 1.9M |
| 2025-06-06 | 1.58 | 1.58 | 1.46 | 1.49 | 0.2M |
| 2025-06-05 | 1.58 | 1.61 | 1.46 | 1.51 | 1.5M |
| 2025-06-04 | 1.52 | 1.61 | 1.52 | 1.58 | 1.0M |
| 2025-06-03 | 1.71 | 1.71 | 1.51 | 1.52 | 2.6M |
| 2025-06-02 | 1.60 | 1.76 | 1.45 | 1.71 | 1.6M |
| 2025-05-30 | 1.55 | 1.65 | 1.48 | 1.62 | 1.5M |
| 2025-05-29 | 1.39 | 1.54 | 1.37 | 1.49 | 0.8M |
| 2025-05-28 | 1.46 | 1.49 | 1.38 | 1.41 | 0.3M |
| 2025-05-27 | 1.40 | 1.48 | 1.39 | 1.47 | 0.7M |
| 2025-05-26 | 1.55 | 1.57 | 1.40 | 1.40 | 1.2M |
| 2025-05-23 | 1.46 | 1.69 | 1.46 | 1.55 | 2.4M |
| 2025-05-22 | 1.61 | 1.61 | 1.44 | 1.46 | 2.4M |
| 2025-05-21 | 1.20 | 1.62 | 1.20 | 1.61 | 5.5M |
| 2025-05-20 | 1.10 | 1.20 | 1.05 | 1.20 | 0.7M |
| 2025-05-19 | 1.18 | 1.18 | 1.04 | 1.10 | 0.3M |
| 2025-05-16 | 1.11 | 1.13 | 1.05 | 1.07 | 0.2M |
| 2025-05-15 | 1.14 | 1.14 | 1.04 | 1.11 | 0.7M |
| 2025-05-14 | 1.20 | 1.20 | 1.12 | 1.16 | 0.3M |
| 2025-05-13 | 1.18 | 1.27 | 1.12 | 1.16 | 0.1M |
| 2025-05-12 | 1.15 | 1.19 | 1.15 | 1.19 | 0.1M |
| 2025-05-09 | 1.17 | 1.20 | 1.14 | 1.15 | 0.5M |
| 2025-05-08 | 1.28 | 1.28 | 1.20 | 1.20 | 0.1M |
| 2025-05-07 | 1.29 | 1.29 | 1.18 | 1.24 | 0.6M |
| 2025-05-06 | 1.20 | 1.31 | 1.20 | 1.31 | 0.7M |
| 2025-05-02 | 1.29 | 1.29 | 1.16 | 1.25 | 0.4M |
| 2025-04-30 | 1.32 | 1.32 | 1.21 | 1.22 | 0.1M |
| 2025-04-29 | 1.26 | 1.34 | 1.20 | 1.27 | 0.4M |
| 2025-04-28 | 1.20 | 1.30 | 1.16 | 1.26 | 0.7M |
| 2025-04-25 | 1.27 | 1.40 | 1.18 | 1.20 | 0.6M |
| 2025-04-24 | 1.24 | 1.28 | 1.21 | 1.28 | 0.3M |
| 2025-04-23 | 1.23 | 1.35 | 1.20 | 1.27 | 0.6M |
| 2025-04-22 | 1.17 | 1.26 | 1.15 | 1.22 | 0.4M |
| 2025-04-17 | 1.16 | 1.19 | 1.15 | 1.15 | 0.2M |
| 2025-04-16 | 1.25 | 1.25 | 1.15 | 1.15 | 0.1M |
| 2025-04-15 | 1.20 | 1.26 | 1.12 | 1.25 | 0.5M |
| 2025-04-14 | 1.18 | 1.27 | 1.17 | 1.23 | 0.7M |
| 2025-04-11 | 1.11 | 1.25 | 1.10 | 1.18 | 0.8M |
| 2025-04-10 | 1.08 | 1.20 | 1.08 | 1.11 | 0.4M |
| 2025-04-09 | 1.01 | 1.12 | 1.01 | 1.08 | 0.5M |
| 2025-04-08 | 1.05 | 1.21 | 1.05 | 1.14 | 1.2M |
| 2025-04-07 | 1.20 | 1.20 | 0.99 | 1.13 | 1.4M |
| 2025-04-03 | 1.48 | 1.52 | 1.34 | 1.38 | 1.1M |
| 2025-04-02 | 1.56 | 1.57 | 1.47 | 1.50 | 1.7M |
| 2025-04-01 | 1.61 | 1.79 | 1.52 | 1.63 | 2.5M |
| 2025-03-31 | 1.80 | 1.80 | 1.53 | 1.59 | 3.7M |
| 2025-03-28 | 1.89 | 1.90 | 1.67 | 1.82 | 2.8M |
| 2025-03-27 | 1.77 | 1.90 | 1.72 | 1.85 | 1.3M |
| 2025-03-26 | 1.74 | 1.84 | 1.62 | 1.75 | 1.6M |
| 2025-03-25 | 1.96 | 2.00 | 1.73 | 1.83 | 1.6M |
| 2025-03-24 | 2.08 | 2.12 | 1.76 | 1.96 | 2.3M |
| 2025-03-21 | 1.71 | 2.15 | 1.71 | 2.00 | 6.5M |
| 2025-03-20 | 1.45 | 1.72 | 1.45 | 1.71 | 2.5M |
| 2025-03-19 | 1.40 | 1.47 | 1.36 | 1.43 | 0.5M |
| 2025-03-18 | 1.41 | 1.51 | 1.40 | 1.40 | 0.4M |
| 2025-03-17 | 1.48 | 1.50 | 1.33 | 1.45 | 1.2M |
| 2025-03-14 | 1.48 | 1.54 | 1.45 | 1.48 | 1.5M |
| 2025-03-13 | 1.68 | 1.68 | 1.38 | 1.49 | 1.4M |
| 2025-03-12 | 1.75 | 1.81 | 1.63 | 1.68 | 0.5M |
| 2025-03-11 | 1.66 | 1.84 | 1.54 | 1.75 | 0.9M |
| 2025-03-10 | 1.72 | 1.78 | 1.53 | 1.69 | 1.1M |
| 2025-03-07 | 1.88 | 2.07 | 1.73 | 1.79 | 2.4M |
| 2025-03-06 | 1.76 | 1.98 | 1.58 | 1.88 | 2.9M |
| 2025-03-05 | 1.35 | 1.66 | 1.30 | 1.61 | 1.8M |
| 2025-03-04 | 1.37 | 1.38 | 1.28 | 1.35 | 1.0M |
| 2025-03-03 | 1.48 | 1.66 | 1.30 | 1.41 | 1.4M |
| 2025-02-28 | 1.71 | 1.73 | 1.39 | 1.47 | 1.6M |
| 2025-02-27 | 1.97 | 2.22 | 1.58 | 1.71 | 3.3M |
| 2025-02-26 | 1.40 | 1.90 | 1.40 | 1.82 | 3.7M |
| 2025-02-25 | 1.00 | 1.48 | 1.00 | 1.36 | 2.3M |
| 2025-02-24 | 0.96 | 1.05 | 0.90 | 1.01 | 1.8M |
| 2025-02-21 | 0.81 | 0.97 | 0.81 | 0.89 | 0.9M |
| 2025-02-20 | 0.79 | 0.87 | 0.75 | 0.80 | 0.7M |
| 2025-02-19 | 0.72 | 0.75 | 0.71 | 0.72 | 0.2M |
| 2025-02-18 | 0.77 | 0.80 | 0.70 | 0.71 | 0.8M |
| 2025-02-17 | 0.70 | 0.82 | 0.70 | 0.77 | 0.2M |
| 2025-02-14 | 0.68 | 0.70 | 0.64 | 0.70 | 0.0M |
| 2025-02-13 | 0.68 | 0.78 | 0.68 | 0.68 | 0.0M |
| 2025-02-12 | 0.69 | 0.69 | 0.68 | 0.68 | 0.1M |
| 2025-02-11 | 0.68 | 0.70 | 0.65 | 0.69 | 0.1M |
| 2025-02-10 | 0.60 | 0.72 | 0.55 | 0.67 | 0.2M |
| 2025-02-07 | 0.53 | 0.67 | 0.53 | 0.60 | 0.3M |
| 2025-02-06 | 0.56 | 0.59 | 0.52 | 0.53 | 0.0M |
| 2025-02-05 | 0.56 | 0.56 | 0.55 | 0.56 | 0.1M |
| 2025-02-04 | 0.56 | 0.59 | 0.56 | 0.56 | 0.0M |
| 2025-02-03 | 0.60 | 0.60 | 0.55 | 0.56 | 0.0M |
| 2025-01-28 | 0.52 | 0.52 | 0.52 | 0.55 | 0.0M |
| 2025-01-27 | 0.58 | 0.61 | 0.57 | 0.57 | 0.2M |
| 2025-01-24 | 0.56 | 0.63 | 0.56 | 0.57 | 0.2M |
| 2025-01-23 | 0.60 | 0.60 | 0.60 | 0.60 | 0.0M |
| 2025-01-22 | 0.65 | 0.65 | 0.60 | 0.60 | 0.0M |
| 2025-01-21 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0M |
| 2025-01-20 | 0.70 | 0.70 | 0.62 | 0.66 | 0.0M |
| 2025-01-17 | 0.62 | 0.70 | 0.62 | 0.62 | 0.0M |
| 2025-01-16 | 0.57 | 0.63 | 0.57 | 0.62 | 0.0M |
| 2025-01-15 | 0.57 | 0.65 | 0.57 | 0.59 | 0.0M |
| 2025-01-14 | 0.60 | 0.61 | 0.57 | 0.60 | 0.2M |
| 2025-01-13 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0M |
| 2025-01-10 | 0.58 | 0.61 | 0.57 | 0.61 | 0.3M |
| 2025-01-09 | 0.58 | 0.62 | 0.55 | 0.60 | 0.3M |
| 2025-01-08 | 0.60 | 0.61 | 0.60 | 0.60 | 0.1M |
| 2025-01-07 | 0.60 | 0.61 | 0.59 | 0.61 | 0.2M |
| 2025-01-06 | 0.58 | 0.64 | 0.58 | 0.61 | 0.1M |
| 2025-01-03 | 0.59 | 0.60 | 0.56 | 0.58 | 0.1M |
| 2025-01-02 | 0.64 | 0.66 | 0.61 | 0.60 | 0.2M |