3.50
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.64 | 3.71 | 3.62 | 3.68 | 13,917.0K |
| 09:35 | 3.68 | 3.72 | 3.67 | 3.68 | 11,489.2K |
| 09:40 | 3.67 | 3.71 | 3.67 | 3.69 | 8,890.5K |
| 09:45 | 3.69 | 3.69 | 3.65 | 3.65 | 6,599.3K |
| 09:50 | 3.66 | 3.66 | 3.61 | 3.62 | 8,775.5K |
| 09:55 | 3.61 | 3.62 | 3.60 | 3.61 | 10,504.7K |
| 10:00 | 3.62 | 3.62 | 3.56 | 3.57 | 11,123.7K |
| 10:05 | 3.57 | 3.58 | 3.56 | 3.58 | 6,028.0K |
| 10:10 | 3.58 | 3.58 | 3.55 | 3.57 | 8,088.9K |
| 10:15 | 3.56 | 3.58 | 3.56 | 3.58 | 3,447.5K |
| 10:20 | 3.58 | 3.59 | 3.57 | 3.59 | 2,498.0K |
| 10:25 | 3.59 | 3.62 | 3.59 | 3.59 | 3,748.9K |
| 10:30 | 3.59 | 3.61 | 3.59 | 3.60 | 1,380.1K |
| 10:35 | 3.60 | 3.60 | 3.58 | 3.59 | 2,317.6K |
| 10:40 | 3.60 | 3.61 | 3.58 | 3.61 | 1,977.1K |
| 10:45 | 3.61 | 3.61 | 3.60 | 3.60 | 1,255.6K |
| 10:50 | 3.61 | 3.61 | 3.60 | 3.61 | 555.2K |
| 10:55 | 3.61 | 3.62 | 3.60 | 3.62 | 1,029.6K |
| 11:00 | 3.62 | 3.62 | 3.61 | 3.62 | 1,534.4K |
| 11:05 | 3.61 | 3.62 | 3.60 | 3.60 | 1,554.2K |
| 11:10 | 3.61 | 3.61 | 3.60 | 3.60 | 444.7K |
| 11:15 | 3.61 | 3.61 | 3.59 | 3.59 | 1,402.7K |
| 11:20 | 3.60 | 3.60 | 3.59 | 3.60 | 465.6K |
| 11:25 | 3.59 | 3.60 | 3.58 | 3.59 | 1,711.1K |
| 11:30 | 3.59 | 3.59 | 3.59 | 3.59 | 1.0K |
| 13:00 | 3.59 | 3.59 | 3.57 | 3.57 | 2,814.4K |
| 13:05 | 3.57 | 3.59 | 3.57 | 3.59 | 1,344.9K |
| 13:10 | 3.58 | 3.59 | 3.57 | 3.59 | 1,124.3K |
| 13:15 | 3.58 | 3.59 | 3.57 | 3.58 | 1,688.4K |
| 13:20 | 3.58 | 3.58 | 3.57 | 3.58 | 1,254.4K |
| 13:25 | 3.58 | 3.58 | 3.57 | 3.57 | 1,710.0K |
| 13:30 | 3.58 | 3.58 | 3.56 | 3.57 | 1,257.6K |
| 13:35 | 3.56 | 3.57 | 3.56 | 3.57 | 1,586.8K |
| 13:40 | 3.56 | 3.57 | 3.56 | 3.56 | 1,964.2K |
| 13:45 | 3.57 | 3.57 | 3.55 | 3.57 | 4,650.5K |
| 13:50 | 3.57 | 3.57 | 3.55 | 3.55 | 1,993.3K |
| 13:55 | 3.55 | 3.56 | 3.53 | 3.54 | 5,378.6K |
| 14:00 | 3.54 | 3.55 | 3.53 | 3.54 | 3,810.2K |
| 14:05 | 3.54 | 3.55 | 3.53 | 3.54 | 2,597.7K |
| 14:10 | 3.54 | 3.54 | 3.53 | 3.53 | 2,427.3K |
| 14:15 | 3.53 | 3.54 | 3.52 | 3.52 | 3,337.3K |
| 14:20 | 3.52 | 3.54 | 3.52 | 3.53 | 2,057.9K |
| 14:25 | 3.52 | 3.53 | 3.51 | 3.52 | 5,124.5K |
| 14:30 | 3.52 | 3.53 | 3.51 | 3.51 | 3,403.4K |
| 14:35 | 3.51 | 3.53 | 3.51 | 3.52 | 4,186.2K |
| 14:40 | 3.52 | 3.52 | 3.51 | 3.51 | 2,627.4K |
| 14:45 | 3.52 | 3.53 | 3.51 | 3.51 | 4,706.7K |
| 14:50 | 3.52 | 3.52 | 3.50 | 3.50 | 4,814.5K |
| 14:55 | 3.50 | 3.51 | 3.50 | 3.50 | 3,330.9K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 3.63 | 3.72 | 3.50 | 3.50 | 182.2M |
| 2025-09-25 | 3.60 | 3.78 | 3.59 | 3.66 | 214.3M |
| 2025-09-24 | 3.46 | 3.64 | 3.41 | 3.62 | 258.5M |
| 2025-09-23 | 3.84 | 3.93 | 3.41 | 3.54 | 470.8M |
| 2025-09-22 | 3.76 | 3.87 | 3.73 | 3.79 | 226.2M |
| 2025-09-19 | 3.82 | 3.85 | 3.69 | 3.72 | 215.0M |
| 2025-09-18 | 3.95 | 3.97 | 3.79 | 3.84 | 357.2M |
| 2025-09-17 | 3.80 | 3.94 | 3.78 | 3.90 | 379.2M |
| 2025-09-16 | 3.63 | 3.88 | 3.61 | 3.83 | 412.6M |
| 2025-09-15 | 3.66 | 3.71 | 3.62 | 3.63 | 181.0M |
| 2025-09-12 | 3.71 | 3.76 | 3.62 | 3.69 | 275.2M |
| 2025-09-11 | 3.65 | 3.70 | 3.54 | 3.70 | 261.8M |
| 2025-09-10 | 3.66 | 3.79 | 3.63 | 3.68 | 271.6M |
| 2025-09-09 | 3.80 | 3.84 | 3.66 | 3.68 | 315.1M |
| 2025-09-08 | 3.81 | 3.94 | 3.76 | 3.84 | 447.3M |
| 2025-09-05 | 3.88 | 3.89 | 3.69 | 3.87 | 792.2M |
| 2025-09-04 | 3.51 | 3.82 | 3.50 | 3.82 | 468.1M |
| 2025-09-03 | 3.67 | 3.71 | 3.45 | 3.47 | 336.6M |
| 2025-09-02 | 3.70 | 3.71 | 3.56 | 3.66 | 317.2M |
| 2025-09-01 | 3.53 | 3.80 | 3.52 | 3.71 | 487.6M |
| 2025-08-29 | 3.57 | 3.60 | 3.46 | 3.52 | 244.4M |
| 2025-08-28 | 3.47 | 3.60 | 3.43 | 3.56 | 334.5M |
| 2025-08-27 | 3.60 | 3.74 | 3.49 | 3.52 | 631.4M |
| 2025-08-26 | 3.38 | 3.72 | 3.34 | 3.59 | 499.4M |
| 2025-08-25 | 3.38 | 3.43 | 3.35 | 3.38 | 200.6M |
| 2025-08-22 | 3.36 | 3.47 | 3.36 | 3.38 | 162.5M |
| 2025-08-21 | 3.37 | 3.46 | 3.36 | 3.38 | 215.1M |
| 2025-08-20 | 3.31 | 3.55 | 3.26 | 3.42 | 367.9M |
| 2025-08-19 | 3.25 | 3.34 | 3.21 | 3.32 | 279.3M |
| 2025-08-18 | 3.19 | 3.29 | 3.18 | 3.25 | 250.2M |
| 2025-08-15 | 3.11 | 3.23 | 3.10 | 3.18 | 191.1M |
| 2025-08-14 | 3.17 | 3.19 | 3.08 | 3.10 | 111.9M |
| 2025-08-13 | 3.17 | 3.19 | 3.14 | 3.18 | 91.3M |
| 2025-08-12 | 3.19 | 3.20 | 3.14 | 3.17 | 88.4M |
| 2025-08-11 | 3.09 | 3.20 | 3.09 | 3.19 | 156.0M |
| 2025-08-08 | 3.16 | 3.17 | 3.09 | 3.10 | 104.5M |
| 2025-08-07 | 3.15 | 3.24 | 3.15 | 3.17 | 142.6M |
| 2025-08-06 | 3.11 | 3.17 | 3.08 | 3.16 | 112.1M |
| 2025-08-05 | 3.09 | 3.15 | 3.09 | 3.13 | 88.0M |
| 2025-08-04 | 3.06 | 3.09 | 3.04 | 3.09 | 79.0M |
| 2025-08-01 | 3.07 | 3.13 | 3.05 | 3.07 | 73.6M |
| 2025-07-31 | 3.15 | 3.19 | 3.08 | 3.08 | 117.1M |
| 2025-07-30 | 3.16 | 3.21 | 3.14 | 3.17 | 121.2M |
| 2025-07-29 | 3.17 | 3.20 | 3.13 | 3.18 | 128.1M |
| 2025-07-28 | 3.11 | 3.23 | 3.09 | 3.20 | 239.5M |
| 2025-07-25 | 3.09 | 3.13 | 3.06 | 3.09 | 130.4M |
| 2025-07-24 | 3.04 | 3.09 | 3.03 | 3.08 | 85.9M |
| 2025-07-23 | 3.09 | 3.09 | 3.04 | 3.04 | 90.5M |
| 2025-07-22 | 3.11 | 3.12 | 3.07 | 3.09 | 98.3M |
| 2025-07-21 | 3.05 | 3.10 | 3.04 | 3.09 | 85.9M |
| 2025-07-18 | 3.10 | 3.11 | 3.04 | 3.06 | 92.7M |
| 2025-07-17 | 3.04 | 3.12 | 3.03 | 3.10 | 110.3M |
| 2025-07-16 | 3.03 | 3.09 | 3.02 | 3.05 | 81.3M |
| 2025-07-15 | 3.07 | 3.08 | 3.01 | 3.04 | 139.0M |
| 2025-07-14 | 3.10 | 3.12 | 3.08 | 3.10 | 82.1M |
| 2025-07-11 | 3.13 | 3.14 | 3.07 | 3.10 | 136.6M |
| 2025-07-10 | 3.16 | 3.18 | 3.11 | 3.13 | 128.2M |
| 2025-07-09 | 3.18 | 3.24 | 3.14 | 3.18 | 180.6M |
| 2025-07-08 | 3.13 | 3.20 | 3.11 | 3.17 | 129.6M |
| 2025-07-07 | 3.12 | 3.16 | 3.10 | 3.14 | 112.0M |
| 2025-07-04 | 3.21 | 3.22 | 3.13 | 3.14 | 182.3M |
| 2025-07-03 | 3.21 | 3.26 | 3.16 | 3.23 | 213.9M |
| 2025-07-02 | 3.28 | 3.29 | 3.18 | 3.20 | 226.4M |
| 2025-07-01 | 3.35 | 3.36 | 3.26 | 3.31 | 256.3M |
| 2025-06-30 | 3.34 | 3.50 | 3.26 | 3.39 | 394.4M |
| 2025-06-27 | 3.30 | 3.36 | 3.25 | 3.35 | 376.4M |
| 2025-06-26 | 3.30 | 3.36 | 3.24 | 3.25 | 365.7M |
| 2025-06-25 | 3.33 | 3.35 | 3.26 | 3.30 | 520.7M |
| 2025-06-24 | 3.21 | 3.44 | 3.18 | 3.44 | 588.4M |
| 2025-06-23 | 2.94 | 3.15 | 2.94 | 3.13 | 374.9M |
| 2025-06-20 | 2.93 | 3.01 | 2.87 | 2.97 | 181.3M |
| 2025-06-19 | 3.03 | 3.05 | 2.93 | 2.94 | 236.5M |
| 2025-06-18 | 2.93 | 3.15 | 2.89 | 3.07 | 430.4M |
| 2025-06-17 | 2.85 | 2.94 | 2.84 | 2.90 | 213.7M |
| 2025-06-16 | 2.81 | 2.87 | 2.81 | 2.85 | 131.4M |
| 2025-06-13 | 2.91 | 2.94 | 2.81 | 2.83 | 236.0M |
| 2025-06-12 | 3.00 | 3.04 | 2.91 | 2.94 | 477.8M |
| 2025-06-11 | 2.72 | 2.98 | 2.72 | 2.98 | 231.0M |
| 2025-06-10 | 2.78 | 2.79 | 2.68 | 2.71 | 114.2M |
| 2025-06-09 | 2.70 | 2.78 | 2.70 | 2.78 | 144.3M |
| 2025-06-06 | 2.73 | 2.74 | 2.69 | 2.70 | 61.1M |
| 2025-06-05 | 2.71 | 2.74 | 2.67 | 2.73 | 87.1M |
| 2025-06-04 | 2.69 | 2.73 | 2.68 | 2.72 | 58.8M |
| 2025-06-03 | 2.68 | 2.72 | 2.66 | 2.69 | 64.0M |
| 2025-05-30 | 2.75 | 2.78 | 2.68 | 2.70 | 111.4M |
| 2025-05-29 | 2.74 | 2.83 | 2.73 | 2.79 | 129.3M |
| 2025-05-28 | 2.70 | 2.76 | 2.68 | 2.75 | 123.7M |
| 2025-05-27 | 2.73 | 2.74 | 2.68 | 2.72 | 66.9M |
| 2025-05-26 | 2.70 | 2.75 | 2.69 | 2.74 | 81.0M |
| 2025-05-23 | 2.77 | 2.82 | 2.72 | 2.72 | 108.8M |
| 2025-05-22 | 2.79 | 2.83 | 2.75 | 2.76 | 83.5M |
| 2025-05-21 | 2.86 | 2.86 | 2.79 | 2.81 | 100.9M |
| 2025-05-20 | 2.83 | 2.88 | 2.79 | 2.88 | 115.7M |
| 2025-05-19 | 2.81 | 2.84 | 2.75 | 2.83 | 93.2M |
| 2025-05-16 | 2.81 | 2.85 | 2.77 | 2.82 | 91.8M |
| 2025-05-15 | 2.90 | 2.91 | 2.81 | 2.82 | 121.8M |
| 2025-05-14 | 2.88 | 2.95 | 2.86 | 2.91 | 122.5M |
| 2025-05-13 | 3.00 | 3.00 | 2.88 | 2.90 | 162.0M |
| 2025-05-12 | 2.88 | 2.99 | 2.88 | 2.93 | 193.3M |
| 2025-05-09 | 2.91 | 2.93 | 2.80 | 2.81 | 149.0M |
| 2025-05-08 | 2.83 | 2.96 | 2.80 | 2.90 | 249.5M |
| 2025-05-07 | 2.82 | 2.92 | 2.77 | 2.87 | 299.7M |
| 2025-05-06 | 2.65 | 2.85 | 2.64 | 2.78 | 221.4M |
| 2025-04-30 | 2.60 | 2.64 | 2.59 | 2.62 | 91.0M |
| 2025-04-29 | 2.53 | 2.59 | 2.49 | 2.57 | 85.1M |
| 2025-04-28 | 2.60 | 2.61 | 2.52 | 2.54 | 85.8M |
| 2025-04-25 | 2.61 | 2.64 | 2.58 | 2.60 | 100.8M |
| 2025-04-24 | 2.66 | 2.70 | 2.61 | 2.62 | 107.3M |
| 2025-04-23 | 2.68 | 2.72 | 2.68 | 2.69 | 116.4M |
| 2025-04-22 | 2.73 | 2.73 | 2.65 | 2.66 | 107.5M |
| 2025-04-21 | 2.65 | 2.73 | 2.63 | 2.73 | 115.5M |
| 2025-04-18 | 2.62 | 2.67 | 2.59 | 2.67 | 109.2M |
| 2025-04-17 | 2.64 | 2.68 | 2.61 | 2.62 | 96.3M |
| 2025-04-16 | 2.70 | 2.72 | 2.61 | 2.65 | 121.1M |
| 2025-04-15 | 2.76 | 2.81 | 2.71 | 2.73 | 121.3M |
| 2025-04-14 | 2.82 | 2.92 | 2.76 | 2.79 | 229.9M |
| 2025-04-11 | 2.61 | 2.72 | 2.60 | 2.69 | 154.7M |
| 2025-04-10 | 2.70 | 2.76 | 2.65 | 2.65 | 209.5M |
| 2025-04-09 | 2.42 | 2.60 | 2.26 | 2.58 | 260.4M |
| 2025-04-08 | 2.51 | 2.66 | 2.46 | 2.51 | 244.3M |
| 2025-04-07 | 2.77 | 2.84 | 2.73 | 2.73 | 72.6M |
| 2025-04-03 | 3.02 | 3.07 | 3.00 | 3.03 | 93.8M |
| 2025-04-02 | 3.05 | 3.11 | 3.04 | 3.06 | 96.0M |
| 2025-04-01 | 3.10 | 3.14 | 3.05 | 3.06 | 112.5M |
| 2025-03-31 | 3.12 | 3.12 | 3.00 | 3.09 | 176.5M |
| 2025-03-28 | 3.25 | 3.28 | 3.14 | 3.15 | 168.4M |
| 2025-03-27 | 3.38 | 3.39 | 3.26 | 3.26 | 164.5M |
| 2025-03-26 | 3.30 | 3.44 | 3.30 | 3.40 | 136.3M |
| 2025-03-25 | 3.54 | 3.54 | 3.35 | 3.38 | 242.5M |
| 2025-03-24 | 3.72 | 3.72 | 3.41 | 3.57 | 296.2M |
| 2025-03-21 | 3.71 | 3.85 | 3.55 | 3.70 | 383.3M |
| 2025-03-20 | 3.64 | 3.91 | 3.63 | 3.74 | 407.5M |
| 2025-03-19 | 3.71 | 3.75 | 3.62 | 3.64 | 216.7M |
| 2025-03-18 | 3.72 | 3.79 | 3.67 | 3.72 | 219.4M |
| 2025-03-17 | 3.75 | 3.87 | 3.71 | 3.72 | 273.0M |
| 2025-03-14 | 3.65 | 3.78 | 3.61 | 3.75 | 339.0M |
| 2025-03-13 | 3.75 | 3.79 | 3.58 | 3.66 | 389.3M |
| 2025-03-12 | 3.75 | 3.83 | 3.71 | 3.75 | 655.4M |
| 2025-03-11 | 3.57 | 3.97 | 3.53 | 3.87 | 929.8M |
| 2025-03-10 | 3.60 | 3.69 | 3.53 | 3.61 | 219.4M |
| 2025-03-07 | 3.61 | 3.80 | 3.60 | 3.65 | 358.5M |
| 2025-03-06 | 3.69 | 3.75 | 3.61 | 3.65 | 389.0M |
| 2025-03-05 | 3.53 | 3.70 | 3.46 | 3.67 | 422.0M |
| 2025-03-04 | 3.46 | 3.55 | 3.42 | 3.53 | 202.9M |
| 2025-03-03 | 3.37 | 3.65 | 3.36 | 3.54 | 308.2M |
| 2025-02-28 | 3.56 | 3.56 | 3.34 | 3.39 | 275.4M |
| 2025-02-27 | 3.66 | 3.68 | 3.51 | 3.62 | 412.4M |
| 2025-02-26 | 3.55 | 3.84 | 3.52 | 3.74 | 583.5M |
| 2025-02-25 | 3.49 | 3.66 | 3.46 | 3.56 | 458.3M |
| 2025-02-24 | 3.63 | 3.70 | 3.51 | 3.56 | 578.8M |
| 2025-02-21 | 3.87 | 3.92 | 3.70 | 3.73 | 1,082.0M |
| 2025-02-20 | 3.37 | 3.61 | 3.36 | 3.61 | 460.7M |
| 2025-02-19 | 3.20 | 3.30 | 3.18 | 3.28 | 233.8M |
| 2025-02-18 | 3.30 | 3.41 | 3.20 | 3.22 | 308.4M |
| 2025-02-17 | 3.26 | 3.37 | 3.24 | 3.31 | 340.3M |
| 2025-02-14 | 3.33 | 3.43 | 3.23 | 3.24 | 371.5M |
| 2025-02-13 | 3.46 | 3.54 | 3.28 | 3.33 | 524.7M |
| 2025-02-12 | 3.49 | 3.58 | 3.38 | 3.46 | 772.0M |
| 2025-02-11 | 3.11 | 3.39 | 3.08 | 3.39 | 369.0M |
| 2025-02-10 | 3.02 | 3.10 | 3.02 | 3.08 | 256.4M |
| 2025-02-07 | 2.97 | 3.08 | 2.95 | 3.02 | 256.7M |
| 2025-02-06 | 2.88 | 3.01 | 2.85 | 2.98 | 186.7M |
| 2025-02-05 | 2.81 | 2.92 | 2.81 | 2.90 | 151.7M |
| 2025-01-27 | 2.93 | 2.94 | 2.80 | 2.81 | 202.1M |
| 2025-01-24 | 2.99 | 3.08 | 2.90 | 3.01 | 230.2M |
| 2025-01-23 | 3.11 | 3.18 | 3.02 | 3.02 | 216.0M |
| 2025-01-22 | 3.03 | 3.13 | 2.99 | 3.09 | 179.8M |
| 2025-01-21 | 3.13 | 3.16 | 3.03 | 3.05 | 192.2M |
| 2025-01-20 | 3.18 | 3.21 | 3.11 | 3.13 | 182.5M |
| 2025-01-17 | 3.18 | 3.19 | 3.09 | 3.12 | 266.7M |
| 2025-01-16 | 3.20 | 3.36 | 3.13 | 3.22 | 471.4M |
| 2025-01-15 | 3.12 | 3.29 | 3.05 | 3.15 | 469.2M |
| 2025-01-14 | 2.89 | 3.11 | 2.84 | 3.11 | 315.6M |
| 2025-01-13 | 2.81 | 2.96 | 2.76 | 2.83 | 228.7M |
| 2025-01-10 | 3.11 | 3.15 | 2.86 | 2.89 | 353.7M |
| 2025-01-09 | 3.13 | 3.29 | 3.10 | 3.15 | 368.5M |
| 2025-01-08 | 3.04 | 3.42 | 2.90 | 3.18 | 529.6M |
| 2025-01-07 | 2.95 | 3.13 | 2.89 | 3.11 | 509.4M |
| 2025-01-06 | 2.97 | 3.21 | 2.92 | 3.15 | 765.1M |
| 2025-01-03 | 2.72 | 2.92 | 2.55 | 2.92 | 354.4M |
| 2025-01-02 | 2.66 | 2.74 | 2.60 | 2.65 | 195.6M |