19.73
Última Actualización: 2025-09-29
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 20.05 | 20.14 | 20.00 | 20.10 | 1,469.8K |
| 09:35 | 20.10 | 20.19 | 20.10 | 20.17 | 664.4K |
| 09:40 | 20.17 | 20.17 | 20.12 | 20.15 | 354.1K |
| 09:45 | 20.15 | 20.21 | 20.15 | 20.17 | 568.2K |
| 09:50 | 20.18 | 20.20 | 20.10 | 20.10 | 553.5K |
| 09:55 | 20.10 | 20.10 | 20.02 | 20.03 | 673.9K |
| 10:00 | 20.04 | 20.09 | 20.01 | 20.06 | 407.6K |
| 10:05 | 20.06 | 20.13 | 20.06 | 20.11 | 298.9K |
| 10:10 | 20.11 | 20.12 | 20.07 | 20.10 | 174.8K |
| 10:15 | 20.09 | 20.12 | 20.07 | 20.08 | 219.4K |
| 10:20 | 20.09 | 20.09 | 20.03 | 20.04 | 351.0K |
| 10:25 | 20.05 | 20.08 | 20.04 | 20.06 | 363.4K |
| 10:30 | 20.06 | 20.10 | 20.05 | 20.05 | 484.3K |
| 10:35 | 20.05 | 20.10 | 20.05 | 20.07 | 192.6K |
| 10:40 | 20.07 | 20.10 | 20.05 | 20.08 | 213.6K |
| 10:45 | 20.08 | 20.09 | 20.04 | 20.05 | 237.0K |
| 10:50 | 20.06 | 20.06 | 20.04 | 20.05 | 186.5K |
| 10:55 | 20.05 | 20.06 | 20.04 | 20.05 | 212.0K |
| 11:00 | 20.05 | 20.06 | 20.04 | 20.04 | 218.1K |
| 11:05 | 20.04 | 20.05 | 19.96 | 19.98 | 1,134.0K |
| 11:10 | 19.98 | 19.99 | 19.92 | 19.93 | 590.2K |
| 11:15 | 19.93 | 19.98 | 19.92 | 19.95 | 469.1K |
| 11:20 | 19.94 | 19.99 | 19.93 | 19.99 | 181.7K |
| 11:25 | 19.99 | 19.99 | 19.97 | 19.99 | 158.8K |
| 13:00 | 19.99 | 20.10 | 19.99 | 20.06 | 584.8K |
| 13:05 | 20.05 | 20.07 | 20.04 | 20.06 | 147.6K |
| 13:10 | 20.07 | 20.07 | 20.01 | 20.01 | 197.3K |
| 13:15 | 20.01 | 20.04 | 20.01 | 20.02 | 128.1K |
| 13:20 | 20.02 | 20.04 | 20.00 | 20.02 | 163.3K |
| 13:25 | 20.01 | 20.03 | 20.01 | 20.02 | 104.0K |
| 13:30 | 20.02 | 20.02 | 20.00 | 20.00 | 166.0K |
| 13:35 | 20.00 | 20.00 | 19.97 | 19.98 | 240.1K |
| 13:40 | 19.97 | 19.98 | 19.95 | 19.96 | 263.1K |
| 13:45 | 19.96 | 19.97 | 19.94 | 19.94 | 446.8K |
| 13:50 | 19.95 | 19.95 | 19.93 | 19.93 | 283.8K |
| 13:55 | 19.94 | 19.94 | 19.93 | 19.94 | 156.6K |
| 14:00 | 19.93 | 19.96 | 19.93 | 19.94 | 223.8K |
| 14:05 | 19.94 | 19.96 | 19.91 | 19.96 | 470.6K |
| 14:10 | 19.96 | 19.98 | 19.93 | 19.94 | 187.5K |
| 14:15 | 19.94 | 19.98 | 19.93 | 19.98 | 264.7K |
| 14:20 | 19.98 | 20.00 | 19.97 | 19.99 | 190.0K |
| 14:25 | 19.98 | 20.00 | 19.98 | 19.99 | 170.8K |
| 14:30 | 19.99 | 20.08 | 19.99 | 20.06 | 411.7K |
| 14:35 | 20.07 | 20.09 | 20.05 | 20.05 | 289.6K |
| 14:40 | 20.06 | 20.08 | 20.06 | 20.06 | 186.1K |
| 14:45 | 20.06 | 20.08 | 20.05 | 20.07 | 351.7K |
| 14:50 | 20.08 | 20.09 | 20.06 | 20.09 | 510.4K |
| 14:55 | 20.09 | 20.12 | 20.09 | 20.11 | 401.4K |
| 15:40 | 20.11 | 20.11 | 20.11 | 20.11 | 0.0K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 19.82 | 19.88 | 19.52 | 19.73 | 12.8M |
| 2025-09-26 | 20.28 | 20.36 | 19.80 | 19.80 | 17.8M |
| 2025-09-25 | 20.21 | 20.76 | 20.08 | 20.40 | 25.2M |
| 2025-09-24 | 19.58 | 20.22 | 19.41 | 20.21 | 19.8M |
| 2025-09-23 | 20.09 | 20.12 | 19.16 | 19.59 | 24.1M |
| 2025-09-22 | 20.01 | 20.21 | 19.91 | 20.11 | 17.1M |
| 2025-09-19 | 20.40 | 20.61 | 20.08 | 20.17 | 20.8M |
| 2025-09-18 | 20.86 | 21.06 | 20.31 | 20.42 | 29.8M |
| 2025-09-17 | 21.06 | 21.07 | 20.82 | 20.86 | 27.4M |
| 2025-09-16 | 20.80 | 21.28 | 20.73 | 21.27 | 37.2M |
| 2025-09-15 | 20.67 | 21.03 | 20.42 | 20.77 | 25.7M |
| 2025-09-12 | 20.62 | 21.04 | 20.61 | 20.66 | 27.4M |
| 2025-09-11 | 20.31 | 20.65 | 19.90 | 20.61 | 29.5M |
| 2025-09-10 | 20.32 | 20.79 | 20.28 | 20.35 | 23.6M |
| 2025-09-09 | 20.96 | 21.01 | 20.21 | 20.32 | 29.7M |
| 2025-09-08 | 20.70 | 21.08 | 20.65 | 20.96 | 25.2M |
| 2025-09-05 | 20.67 | 21.07 | 20.25 | 20.96 | 35.0M |
| 2025-09-04 | 21.00 | 21.75 | 20.35 | 20.65 | 46.0M |
| 2025-09-03 | 21.81 | 22.70 | 20.78 | 21.03 | 52.8M |
| 2025-09-02 | 22.61 | 22.70 | 21.74 | 21.87 | 71.3M |
| 2025-09-01 | 22.20 | 23.76 | 21.70 | 22.81 | 115.9M |
| 2025-08-29 | 22.10 | 22.13 | 21.52 | 21.60 | 37.0M |
| 2025-08-28 | 22.18 | 22.36 | 21.55 | 22.15 | 52.3M |
| 2025-08-27 | 23.12 | 23.25 | 22.23 | 22.23 | 75.1M |
| 2025-08-26 | 22.06 | 22.93 | 22.01 | 22.60 | 51.8M |
| 2025-08-25 | 22.22 | 22.50 | 21.90 | 22.24 | 50.6M |
| 2025-08-22 | 21.45 | 21.98 | 21.38 | 21.92 | 45.1M |
| 2025-08-21 | 21.69 | 21.87 | 21.27 | 21.45 | 28.4M |
| 2025-08-20 | 21.32 | 21.56 | 21.11 | 21.56 | 30.6M |
| 2025-08-19 | 21.29 | 22.22 | 21.03 | 21.54 | 58.3M |
| 2025-08-18 | 20.78 | 21.38 | 20.76 | 21.30 | 46.9M |
| 2025-08-15 | 20.36 | 20.79 | 20.28 | 20.70 | 23.9M |
| 2025-08-14 | 20.86 | 20.93 | 20.34 | 20.36 | 31.1M |
| 2025-08-13 | 20.69 | 21.16 | 20.58 | 20.85 | 33.1M |
| 2025-08-12 | 20.75 | 20.80 | 20.51 | 20.69 | 21.4M |
| 2025-08-11 | 20.46 | 20.89 | 20.37 | 20.80 | 24.5M |
| 2025-08-08 | 21.41 | 21.41 | 20.53 | 20.54 | 45.8M |
| 2025-08-07 | 21.32 | 21.63 | 21.06 | 21.45 | 43.6M |
| 2025-08-06 | 21.15 | 21.32 | 20.88 | 21.30 | 34.2M |
| 2025-08-05 | 21.43 | 21.61 | 21.01 | 21.10 | 39.8M |
| 2025-08-04 | 21.51 | 21.70 | 20.92 | 21.50 | 51.5M |
| 2025-08-01 | 21.51 | 21.88 | 20.90 | 21.72 | 82.3M |
| 2025-07-31 | 20.98 | 21.98 | 20.59 | 21.54 | 98.9M |
| 2025-07-30 | 20.38 | 21.13 | 20.16 | 20.62 | 55.1M |
| 2025-07-29 | 20.45 | 20.50 | 20.16 | 20.43 | 19.2M |
| 2025-07-28 | 20.61 | 20.66 | 20.24 | 20.50 | 24.5M |
| 2025-07-25 | 20.36 | 20.77 | 20.30 | 20.59 | 37.6M |
| 2025-07-24 | 19.92 | 20.23 | 19.92 | 20.23 | 17.5M |
| 2025-07-23 | 20.01 | 20.30 | 19.93 | 19.98 | 23.7M |
| 2025-07-22 | 20.30 | 20.32 | 19.96 | 20.15 | 25.1M |
| 2025-07-21 | 20.37 | 20.63 | 20.22 | 20.36 | 25.2M |
| 2025-07-18 | 20.71 | 20.80 | 20.36 | 20.52 | 38.2M |
| 2025-07-17 | 20.20 | 20.61 | 20.03 | 20.44 | 30.1M |
| 2025-07-16 | 20.25 | 20.50 | 20.03 | 20.27 | 29.6M |
| 2025-07-15 | 19.95 | 20.45 | 19.78 | 20.34 | 33.3M |
| 2025-07-14 | 20.46 | 20.58 | 19.91 | 20.02 | 24.6M |
| 2025-07-11 | 19.61 | 20.51 | 19.37 | 20.17 | 45.6M |
| 2025-07-10 | 19.64 | 19.78 | 19.50 | 19.60 | 15.1M |
| 2025-07-09 | 19.60 | 20.12 | 19.53 | 19.79 | 27.6M |
| 2025-07-08 | 19.43 | 19.63 | 19.33 | 19.60 | 12.8M |
| 2025-07-07 | 19.30 | 19.60 | 19.21 | 19.44 | 13.2M |
| 2025-07-04 | 19.40 | 19.53 | 19.25 | 19.33 | 13.6M |
| 2025-07-03 | 19.49 | 19.70 | 19.21 | 19.42 | 16.0M |
| 2025-07-02 | 19.80 | 19.82 | 19.41 | 19.50 | 15.4M |
| 2025-07-01 | 20.15 | 20.15 | 19.73 | 19.90 | 16.6M |
| 2025-06-30 | 19.88 | 20.24 | 19.74 | 20.14 | 21.8M |
| 2025-06-27 | 19.88 | 20.18 | 19.62 | 19.85 | 22.0M |
| 2025-06-26 | 19.95 | 20.05 | 19.70 | 19.77 | 20.5M |
| 2025-06-25 | 19.60 | 19.85 | 19.48 | 19.85 | 20.2M |
| 2025-06-24 | 19.28 | 19.65 | 19.25 | 19.58 | 16.5M |
| 2025-06-23 | 18.76 | 19.26 | 18.76 | 19.19 | 12.7M |
| 2025-06-20 | 19.38 | 19.50 | 18.92 | 19.02 | 16.9M |
| 2025-06-19 | 19.77 | 19.90 | 19.38 | 19.42 | 18.2M |
| 2025-06-18 | 19.96 | 19.96 | 19.54 | 19.77 | 17.2M |
| 2025-06-17 | 20.44 | 20.45 | 19.90 | 19.97 | 20.1M |
| 2025-06-16 | 19.78 | 20.46 | 19.78 | 20.34 | 23.1M |
| 2025-06-13 | 20.64 | 20.64 | 19.84 | 19.97 | 35.6M |
| 2025-06-12 | 20.53 | 21.10 | 20.46 | 20.83 | 27.7M |
| 2025-06-11 | 20.58 | 21.19 | 20.58 | 20.82 | 32.3M |
| 2025-06-10 | 20.92 | 20.92 | 20.14 | 20.50 | 29.2M |
| 2025-06-09 | 20.42 | 21.13 | 20.36 | 20.92 | 39.8M |
| 2025-06-06 | 20.51 | 20.68 | 20.29 | 20.37 | 23.0M |
| 2025-06-05 | 20.02 | 20.47 | 19.95 | 20.40 | 25.7M |
| 2025-06-04 | 19.81 | 20.15 | 19.81 | 20.09 | 14.6M |
| 2025-06-03 | 19.70 | 20.50 | 19.55 | 19.88 | 18.3M |
| 2025-05-30 | 20.16 | 20.29 | 19.74 | 19.81 | 19.2M |
| 2025-05-29 | 19.75 | 20.49 | 19.75 | 20.25 | 26.1M |
| 2025-05-28 | 20.06 | 20.21 | 19.71 | 19.83 | 22.7M |
| 2025-05-27 | 20.50 | 20.66 | 20.03 | 20.17 | 37.1M |
| 2025-05-26 | 19.82 | 21.45 | 19.75 | 20.90 | 62.7M |
| 2025-05-23 | 20.48 | 20.58 | 19.80 | 19.82 | 29.5M |
| 2025-05-22 | 20.96 | 21.14 | 20.56 | 20.67 | 27.0M |
| 2025-05-21 | 21.06 | 21.47 | 20.76 | 21.18 | 41.0M |
| 2025-05-20 | 20.62 | 21.22 | 20.38 | 21.05 | 36.4M |
| 2025-05-19 | 20.60 | 20.60 | 20.03 | 20.54 | 22.8M |
| 2025-05-16 | 20.44 | 20.87 | 20.35 | 20.65 | 20.6M |
| 2025-05-15 | 21.25 | 21.26 | 20.55 | 20.62 | 30.7M |
| 2025-05-14 | 21.27 | 21.49 | 21.08 | 21.42 | 33.3M |
| 2025-05-13 | 21.85 | 22.14 | 21.20 | 21.27 | 51.6M |
| 2025-05-12 | 21.66 | 21.88 | 21.36 | 21.72 | 52.2M |
| 2025-05-09 | 22.00 | 22.00 | 21.39 | 21.50 | 75.2M |
| 2025-05-08 | 20.46 | 22.51 | 20.37 | 22.51 | 71.4M |
| 2025-05-07 | 21.07 | 21.20 | 20.24 | 20.46 | 44.7M |
| 2025-05-06 | 20.72 | 20.87 | 20.34 | 20.86 | 49.6M |
| 2025-04-30 | 19.74 | 20.87 | 19.59 | 20.40 | 58.9M |
| 2025-04-29 | 19.20 | 19.89 | 18.86 | 19.58 | 39.9M |
| 2025-04-28 | 19.47 | 20.20 | 19.22 | 19.60 | 60.0M |
| 2025-04-25 | 19.00 | 19.78 | 18.98 | 19.24 | 29.7M |
| 2025-04-24 | 19.53 | 19.55 | 18.88 | 18.98 | 19.9M |
| 2025-04-23 | 19.48 | 19.75 | 19.30 | 19.43 | 24.3M |
| 2025-04-22 | 19.36 | 19.65 | 19.06 | 19.32 | 26.1M |
| 2025-04-21 | 18.79 | 19.45 | 18.62 | 19.41 | 25.2M |
| 2025-04-18 | 18.85 | 19.00 | 18.66 | 18.79 | 14.1M |
| 2025-04-17 | 18.70 | 19.20 | 18.70 | 18.89 | 20.7M |
| 2025-04-16 | 18.99 | 19.44 | 18.65 | 18.93 | 30.7M |
| 2025-04-15 | 19.76 | 20.22 | 19.29 | 19.44 | 44.6M |
| 2025-04-14 | 19.48 | 19.66 | 19.20 | 19.31 | 29.4M |
| 2025-04-11 | 18.73 | 19.82 | 18.70 | 19.29 | 42.6M |
| 2025-04-10 | 18.80 | 19.29 | 18.60 | 18.89 | 38.7M |
| 2025-04-09 | 17.24 | 18.59 | 16.10 | 18.38 | 47.9M |
| 2025-04-08 | 17.50 | 18.70 | 17.02 | 17.77 | 43.6M |
| 2025-04-07 | 18.70 | 19.65 | 18.70 | 18.70 | 24.2M |
| 2025-04-03 | 20.92 | 21.27 | 20.75 | 20.78 | 20.3M |
| 2025-04-02 | 21.05 | 21.49 | 21.05 | 21.18 | 15.8M |
| 2025-04-01 | 21.63 | 21.81 | 21.15 | 21.18 | 25.3M |
| 2025-03-31 | 21.39 | 21.98 | 21.18 | 21.59 | 41.1M |
| 2025-03-28 | 21.44 | 23.22 | 21.11 | 22.25 | 71.3M |
| 2025-03-27 | 21.02 | 21.33 | 20.91 | 21.14 | 18.0M |
| 2025-03-26 | 21.00 | 21.41 | 20.91 | 21.21 | 18.4M |
| 2025-03-25 | 21.70 | 21.70 | 21.00 | 21.05 | 24.9M |
| 2025-03-24 | 22.04 | 22.21 | 21.12 | 21.77 | 35.3M |
| 2025-03-21 | 22.88 | 22.97 | 22.07 | 22.10 | 36.8M |
| 2025-03-20 | 23.17 | 23.40 | 22.89 | 23.08 | 28.0M |
| 2025-03-19 | 23.36 | 23.44 | 23.10 | 23.15 | 27.0M |
| 2025-03-18 | 23.35 | 23.85 | 23.14 | 23.49 | 40.2M |
| 2025-03-17 | 23.34 | 23.60 | 23.10 | 23.30 | 35.3M |
| 2025-03-14 | 23.03 | 23.69 | 23.03 | 23.40 | 38.7M |
| 2025-03-13 | 24.11 | 24.12 | 23.00 | 23.11 | 59.0M |
| 2025-03-12 | 23.91 | 24.95 | 23.91 | 24.38 | 64.1M |
| 2025-03-11 | 23.71 | 24.44 | 23.60 | 23.90 | 53.0M |
| 2025-03-10 | 24.88 | 25.24 | 24.14 | 24.24 | 77.6M |
| 2025-03-07 | 26.30 | 27.50 | 25.00 | 25.17 | 161.9M |
| 2025-03-06 | 24.16 | 26.29 | 24.08 | 26.29 | 115.9M |
| 2025-03-05 | 23.68 | 24.08 | 23.23 | 23.90 | 49.1M |
| 2025-03-04 | 23.57 | 23.95 | 23.37 | 23.88 | 37.4M |
| 2025-03-03 | 23.35 | 24.00 | 22.58 | 23.61 | 48.7M |
| 2025-02-28 | 23.55 | 24.05 | 23.23 | 23.34 | 53.3M |
| 2025-02-27 | 24.60 | 24.99 | 23.30 | 23.84 | 80.2M |
| 2025-02-26 | 25.19 | 25.50 | 24.58 | 24.97 | 68.2M |
| 2025-02-25 | 25.00 | 25.13 | 24.26 | 24.54 | 84.2M |
| 2025-02-24 | 25.90 | 26.45 | 25.15 | 25.76 | 85.1M |
| 2025-02-21 | 25.63 | 26.15 | 24.71 | 25.90 | 111.9M |
| 2025-02-20 | 25.27 | 26.13 | 24.98 | 25.39 | 91.4M |
| 2025-02-19 | 24.62 | 25.28 | 24.29 | 25.27 | 103.4M |
| 2025-02-18 | 25.62 | 25.98 | 24.37 | 24.42 | 116.3M |
| 2025-02-17 | 27.00 | 27.39 | 25.58 | 26.05 | 160.2M |
| 2025-02-14 | 29.41 | 29.60 | 27.51 | 27.52 | 210.4M |
| 2025-02-13 | 29.87 | 30.57 | 29.07 | 30.57 | 248.5M |
| 2025-02-12 | 24.95 | 27.79 | 24.86 | 27.79 | 166.5M |
| 2025-02-11 | 25.55 | 25.98 | 25.01 | 25.26 | 139.8M |
| 2025-02-10 | 25.50 | 27.37 | 25.33 | 26.51 | 186.9M |
| 2025-02-07 | 26.00 | 28.16 | 25.70 | 26.51 | 237.7M |
| 2025-02-06 | 25.35 | 26.49 | 24.15 | 25.60 | 224.6M |
| 2025-02-05 | 25.22 | 26.60 | 24.13 | 25.35 | 245.9M |
| 2025-01-27 | 23.66 | 24.19 | 23.18 | 24.18 | 168.3M |
| 2025-01-24 | 19.91 | 21.99 | 19.73 | 21.99 | 150.9M |
| 2025-01-23 | 20.20 | 21.11 | 19.88 | 19.99 | 91.0M |
| 2025-01-22 | 20.87 | 21.25 | 19.83 | 19.90 | 137.0M |
| 2025-01-21 | 21.37 | 23.08 | 21.37 | 21.97 | 178.0M |
| 2025-01-20 | 21.80 | 21.80 | 20.85 | 20.98 | 59.8M |
| 2025-01-17 | 21.86 | 21.93 | 21.32 | 21.53 | 67.0M |
| 2025-01-16 | 22.02 | 22.69 | 21.16 | 22.15 | 122.9M |
| 2025-01-15 | 22.22 | 22.83 | 21.89 | 22.26 | 146.9M |
| 2025-01-14 | 20.90 | 22.22 | 20.50 | 21.90 | 117.2M |
| 2025-01-13 | 20.22 | 20.97 | 19.93 | 20.20 | 64.3M |
| 2025-01-10 | 21.44 | 22.67 | 20.50 | 20.65 | 113.1M |
| 2025-01-09 | 20.98 | 22.74 | 20.91 | 21.90 | 137.0M |
| 2025-01-08 | 20.15 | 22.11 | 19.76 | 21.47 | 125.1M |
| 2025-01-07 | 19.82 | 20.49 | 19.65 | 20.43 | 65.2M |
| 2025-01-06 | 20.00 | 20.70 | 19.66 | 19.81 | 57.9M |
| 2025-01-03 | 21.49 | 21.70 | 20.00 | 20.31 | 88.6M |
| 2025-01-02 | 20.82 | 22.17 | 20.60 | 21.48 | 111.9M |