9.41
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 9.82 | 9.82 | 9.82 | 9.82 | 3.9K |
| 09:40 | 9.72 | 9.72 | 9.72 | 9.72 | 2.0K |
| 09:45 | 9.72 | 9.73 | 9.71 | 9.73 | 46.4K |
| 09:50 | 9.72 | 9.72 | 9.71 | 9.71 | 46.3K |
| 09:55 | 9.70 | 9.72 | 9.70 | 9.72 | 51.9K |
| 10:00 | 9.72 | 9.73 | 9.70 | 9.73 | 15.9K |
| 10:05 | 9.73 | 9.73 | 9.73 | 9.73 | 2.3K |
| 10:10 | 9.73 | 9.73 | 9.73 | 9.73 | 1.5K |
| 10:15 | 9.75 | 9.75 | 9.73 | 9.73 | 10.0K |
| 10:20 | 9.73 | 9.73 | 9.73 | 9.73 | 0.1K |
| 10:25 | 9.72 | 9.72 | 9.72 | 9.72 | 3.9K |
| 10:40 | 9.70 | 9.72 | 9.70 | 9.72 | 16.8K |
| 10:45 | 9.72 | 9.72 | 9.70 | 9.72 | 38.8K |
| 10:50 | 9.75 | 9.88 | 9.75 | 9.77 | 135.9K |
| 11:00 | 9.82 | 9.82 | 9.82 | 9.82 | 6.7K |
| 11:05 | 9.82 | 9.82 | 9.78 | 9.78 | 21.2K |
| 11:10 | 9.78 | 9.78 | 9.78 | 9.78 | 0.2K |
| 11:15 | 9.78 | 9.82 | 9.78 | 9.82 | 21.0K |
| 11:20 | 9.81 | 9.81 | 9.78 | 9.80 | 14.9K |
| 11:25 | 9.80 | 9.91 | 9.80 | 9.81 | 92.1K |
| 11:35 | 9.84 | 9.84 | 9.80 | 9.81 | 8.1K |
| 11:40 | 9.81 | 9.81 | 9.72 | 9.76 | 27.8K |
| 11:45 | 9.75 | 9.76 | 9.75 | 9.75 | 38.6K |
| 11:50 | 9.73 | 9.76 | 9.73 | 9.76 | 28.1K |
| 13:00 | 9.74 | 9.74 | 9.74 | 9.74 | 2.3K |
| 13:05 | 9.75 | 9.75 | 9.74 | 9.75 | 3.0K |
| 13:10 | 9.74 | 9.75 | 9.70 | 9.70 | 206.0K |
| 13:15 | 9.75 | 9.75 | 9.70 | 9.73 | 72.8K |
| 13:20 | 9.72 | 9.73 | 9.72 | 9.73 | 36.0K |
| 13:25 | 9.73 | 9.73 | 9.72 | 9.72 | 7.4K |
| 13:40 | 9.73 | 9.73 | 9.72 | 9.72 | 32.3K |
| 13:45 | 9.72 | 9.72 | 9.70 | 9.70 | 4.0K |
| 13:50 | 9.70 | 9.73 | 9.70 | 9.73 | 126.7K |
| 13:55 | 9.69 | 9.72 | 9.69 | 9.69 | 19.6K |
| 14:00 | 9.69 | 9.69 | 9.64 | 9.64 | 39.0K |
| 14:05 | 9.64 | 9.66 | 9.64 | 9.66 | 31.4K |
| 14:10 | 9.64 | 9.65 | 9.63 | 9.65 | 70.3K |
| 14:15 | 9.62 | 9.68 | 9.62 | 9.68 | 15.5K |
| 14:25 | 9.63 | 9.67 | 9.63 | 9.67 | 35.0K |
| 14:30 | 9.63 | 9.66 | 9.63 | 9.65 | 56.6K |
| 14:35 | 9.64 | 9.65 | 9.63 | 9.63 | 42.2K |
| 14:40 | 9.63 | 9.70 | 9.62 | 9.63 | 88.0K |
| 14:50 | 9.61 | 9.61 | 9.61 | 9.61 | 543.8K |
| 14:55 | 9.61 | 9.61 | 9.61 | 9.61 | 128.1K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 9.55 | 9.67 | 9.31 | 9.41 | 1.7M |
| 2025-09-25 | 9.65 | 9.65 | 9.52 | 9.55 | 0.3M |
| 2025-09-24 | 9.68 | 9.72 | 9.61 | 9.61 | 0.5M |
| 2025-09-23 | 9.55 | 9.71 | 9.55 | 9.68 | 0.3M |
| 2025-09-22 | 9.82 | 9.91 | 9.61 | 9.61 | 2.2M |
| 2025-09-19 | 9.97 | 9.98 | 9.71 | 9.82 | 0.8M |
| 2025-09-18 | 9.97 | 10.10 | 9.81 | 9.90 | 1.1M |
| 2025-09-17 | 10.42 | 10.46 | 9.89 | 9.94 | 1.0M |
| 2025-09-16 | 10.36 | 10.46 | 10.12 | 10.40 | 1.3M |
| 2025-09-15 | 10.00 | 10.40 | 9.84 | 10.10 | 3.1M |
| 2025-09-12 | 9.90 | 10.10 | 9.65 | 10.02 | 2.0M |
| 2025-09-11 | 10.06 | 10.06 | 9.64 | 9.85 | 2.5M |
| 2025-09-10 | 10.00 | 10.30 | 9.86 | 9.94 | 3.2M |
| 2025-09-09 | 10.36 | 10.42 | 9.83 | 10.00 | 2.0M |
| 2025-09-08 | 10.40 | 10.80 | 10.16 | 10.36 | 4.0M |
| 2025-09-05 | 9.78 | 10.40 | 9.78 | 10.40 | 7.7M |
| 2025-09-04 | 9.60 | 9.77 | 9.52 | 9.70 | 2.8M |
| 2025-09-03 | 9.30 | 9.58 | 9.30 | 9.50 | 1.5M |
| 2025-09-02 | 8.99 | 9.30 | 8.99 | 9.25 | 2.1M |
| 2025-09-01 | 9.20 | 9.20 | 8.91 | 8.91 | 0.2M |
| 2025-08-29 | 8.90 | 9.26 | 8.90 | 9.20 | 7.4M |
| 2025-08-28 | 8.65 | 8.89 | 8.65 | 8.80 | 0.2M |
| 2025-08-27 | 8.88 | 8.90 | 8.51 | 8.65 | 1.0M |
| 2025-08-26 | 8.40 | 8.88 | 8.39 | 8.88 | 1.3M |
| 2025-08-22 | 8.46 | 8.48 | 8.28 | 8.46 | 1.8M |
| 2025-08-20 | 8.90 | 8.90 | 8.48 | 8.55 | 2.5M |
| 2025-08-19 | 9.05 | 9.10 | 8.83 | 8.90 | 4.3M |
| 2025-08-18 | 9.10 | 9.42 | 9.01 | 9.01 | 2.1M |
| 2025-08-15 | 9.70 | 9.99 | 9.10 | 9.10 | 2.4M |
| 2025-08-14 | 10.00 | 10.00 | 9.60 | 9.60 | 1.3M |
| 2025-08-13 | 9.82 | 10.10 | 9.63 | 10.06 | 3.5M |
| 2025-08-12 | 9.60 | 10.10 | 9.58 | 9.81 | 5.1M |
| 2025-08-11 | 10.10 | 10.10 | 9.32 | 9.60 | 3.2M |
| 2025-08-08 | 10.02 | 10.18 | 9.94 | 10.10 | 2.2M |
| 2025-08-07 | 10.20 | 10.20 | 9.52 | 10.10 | 14.2M |
| 2025-08-06 | 9.61 | 10.20 | 9.61 | 10.20 | 4.1M |
| 2025-08-05 | 9.84 | 9.90 | 9.60 | 9.85 | 1.3M |
| 2025-08-04 | 9.50 | 9.84 | 9.45 | 9.81 | 2.3M |
| 2025-08-01 | 9.70 | 9.70 | 9.32 | 9.50 | 1.5M |
| 2025-07-31 | 9.35 | 10.00 | 9.10 | 10.00 | 10.6M |
| 2025-07-30 | 9.39 | 9.40 | 9.21 | 9.35 | 1.7M |
| 2025-07-29 | 9.10 | 9.32 | 9.04 | 9.20 | 2.2M |
| 2025-07-28 | 9.67 | 9.68 | 9.05 | 9.10 | 3.0M |
| 2025-07-25 | 9.92 | 10.40 | 9.50 | 9.66 | 2.8M |
| 2025-07-24 | 9.79 | 10.20 | 9.55 | 10.06 | 3.4M |
| 2025-07-23 | 9.00 | 9.78 | 9.00 | 9.78 | 11.3M |
| 2025-07-22 | 8.96 | 9.08 | 8.88 | 9.00 | 1.2M |
| 2025-07-21 | 9.12 | 9.14 | 8.88 | 9.00 | 4.3M |
| 2025-07-18 | 9.12 | 9.12 | 9.01 | 9.10 | 3.1M |
| 2025-07-17 | 8.98 | 9.15 | 8.87 | 9.09 | 1.8M |
| 2025-07-16 | 8.90 | 9.01 | 8.73 | 8.98 | 3.3M |
| 2025-07-15 | 9.15 | 9.16 | 8.97 | 8.97 | 3.9M |
| 2025-07-14 | 9.15 | 9.27 | 8.95 | 9.01 | 1.3M |
| 2025-07-11 | 9.16 | 9.20 | 9.00 | 9.13 | 2.7M |
| 2025-07-10 | 9.10 | 9.28 | 9.07 | 9.16 | 1.1M |
| 2025-07-09 | 8.75 | 9.11 | 8.75 | 9.01 | 2.1M |
| 2025-07-08 | 8.60 | 8.82 | 8.60 | 8.71 | 1.1M |
| 2025-07-07 | 8.90 | 8.90 | 8.40 | 8.60 | 2.0M |
| 2025-07-04 | 9.00 | 9.00 | 8.79 | 8.90 | 2.8M |
| 2025-07-03 | 8.98 | 9.50 | 8.73 | 9.00 | 4.9M |
| 2025-07-02 | 9.10 | 9.10 | 8.75 | 8.98 | 3.4M |
| 2025-07-01 | 9.02 | 9.10 | 8.75 | 9.00 | 3.7M |
| 2025-06-30 | 9.00 | 9.08 | 8.90 | 9.00 | 3.4M |
| 2025-06-27 | 8.58 | 9.20 | 8.50 | 9.00 | 6.6M |
| 2025-06-26 | 7.90 | 8.59 | 7.86 | 8.50 | 10.2M |
| 2025-06-25 | 7.58 | 7.98 | 7.58 | 7.90 | 5.0M |
| 2025-06-24 | 7.45 | 7.66 | 7.40 | 7.58 | 1.0M |
| 2025-06-23 | 7.62 | 7.62 | 7.20 | 7.35 | 2.6M |
| 2025-06-20 | 7.93 | 7.93 | 7.68 | 7.68 | 5.3M |
| 2025-06-19 | 7.92 | 8.05 | 7.77 | 7.90 | 1.5M |
| 2025-06-18 | 7.74 | 8.12 | 7.74 | 7.92 | 3.9M |
| 2025-06-17 | 7.61 | 7.81 | 7.61 | 7.73 | 2.9M |
| 2025-06-16 | 7.68 | 7.70 | 7.32 | 7.60 | 5.5M |
| 2025-06-13 | 7.80 | 7.80 | 7.47 | 7.68 | 6.0M |
| 2025-06-11 | 7.60 | 8.10 | 7.60 | 7.90 | 8.0M |
| 2025-06-10 | 7.20 | 7.77 | 7.12 | 7.59 | 5.8M |
| 2025-06-09 | 7.34 | 7.34 | 7.06 | 7.09 | 1.8M |
| 2025-06-05 | 7.27 | 7.47 | 7.11 | 7.31 | 3.3M |
| 2025-06-04 | 6.89 | 7.28 | 6.87 | 7.26 | 10.4M |
| 2025-06-03 | 6.74 | 6.92 | 6.73 | 6.82 | 5.2M |
| 2025-06-02 | 6.33 | 6.69 | 6.25 | 6.68 | 7.2M |
| 2025-05-30 | 6.33 | 6.36 | 6.16 | 6.16 | 45.4M |
| 2025-05-29 | 6.05 | 6.33 | 6.05 | 6.33 | 2.3M |
| 2025-05-28 | 6.15 | 6.20 | 6.01 | 6.04 | 1.5M |
| 2025-05-27 | 5.97 | 6.30 | 5.94 | 6.03 | 6.0M |
| 2025-05-26 | 5.90 | 5.97 | 5.82 | 5.92 | 11.2M |
| 2025-05-23 | 5.94 | 5.99 | 5.78 | 5.78 | 4.5M |
| 2025-05-22 | 6.00 | 6.07 | 5.91 | 5.91 | 2.4M |
| 2025-05-21 | 6.04 | 6.04 | 5.98 | 6.00 | 7.3M |
| 2025-05-20 | 6.25 | 6.26 | 5.94 | 5.99 | 11.0M |
| 2025-05-19 | 6.39 | 6.40 | 6.17 | 6.26 | 0.9M |
| 2025-05-16 | 6.33 | 6.39 | 6.20 | 6.30 | 0.4M |
| 2025-05-15 | 6.42 | 6.42 | 6.15 | 6.33 | 1.8M |
| 2025-05-14 | 6.40 | 6.40 | 6.27 | 6.36 | 3.7M |
| 2025-05-13 | 6.70 | 6.72 | 6.41 | 6.45 | 5.1M |
| 2025-05-09 | 6.59 | 6.70 | 6.45 | 6.62 | 2.1M |
| 2025-05-08 | 6.80 | 6.80 | 6.36 | 6.39 | 3.9M |
| 2025-05-07 | 6.69 | 6.86 | 6.60 | 6.69 | 2.2M |
| 2025-05-06 | 6.78 | 6.78 | 6.42 | 6.50 | 6.3M |
| 2025-05-05 | 7.00 | 7.00 | 6.54 | 6.59 | 6.2M |
| 2025-05-02 | 6.83 | 7.05 | 6.83 | 6.89 | 2.1M |
| 2025-04-30 | 6.69 | 7.14 | 6.61 | 6.82 | 7.9M |
| 2025-04-29 | 6.36 | 6.80 | 6.36 | 6.60 | 8.5M |
| 2025-04-28 | 6.33 | 6.50 | 6.30 | 6.33 | 6.5M |
| 2025-04-25 | 6.06 | 6.37 | 6.06 | 6.29 | 8.9M |
| 2025-04-24 | 5.79 | 6.06 | 5.79 | 6.05 | 4.0M |
| 2025-04-23 | 5.75 | 5.80 | 5.71 | 5.72 | 6.7M |
| 2025-04-22 | 5.80 | 5.80 | 5.69 | 5.70 | 5.4M |
| 2025-04-21 | 5.79 | 5.85 | 5.68 | 5.68 | 7.1M |
| 2025-04-16 | 6.05 | 6.05 | 5.68 | 5.70 | 7.0M |
| 2025-04-15 | 6.20 | 6.21 | 5.92 | 5.97 | 3.2M |
| 2025-04-14 | 6.14 | 6.19 | 5.95 | 5.99 | 10.4M |
| 2025-04-11 | 6.09 | 6.14 | 6.00 | 6.09 | 4.2M |
| 2025-04-10 | 6.29 | 6.29 | 6.09 | 6.11 | 2.0M |
| 2025-04-08 | 6.09 | 6.45 | 6.09 | 6.10 | 1.2M |
| 2025-04-07 | 6.98 | 6.98 | 6.10 | 6.21 | 5.1M |
| 2025-04-04 | 7.08 | 7.08 | 6.98 | 7.00 | 1.3M |
| 2025-04-03 | 7.12 | 7.15 | 7.08 | 7.08 | 1.0M |
| 2025-04-02 | 7.04 | 7.16 | 7.01 | 7.08 | 3.7M |
| 2025-03-31 | 7.10 | 7.11 | 6.98 | 7.01 | 2.0M |
| 2025-03-28 | 7.13 | 7.14 | 7.04 | 7.04 | 3.9M |
| 2025-03-27 | 7.25 | 7.28 | 7.01 | 7.03 | 5.1M |
| 2025-03-26 | 7.47 | 7.51 | 7.22 | 7.30 | 3.9M |
| 2025-03-25 | 7.49 | 7.58 | 7.46 | 7.47 | 0.5M |
| 2025-03-24 | 7.51 | 7.57 | 7.41 | 7.49 | 0.6M |
| 2025-03-21 | 7.40 | 7.54 | 7.35 | 7.50 | 3.7M |
| 2025-03-20 | 7.20 | 7.32 | 7.20 | 7.20 | 1.7M |
| 2025-03-19 | 7.44 | 7.45 | 7.19 | 7.20 | 8.1M |
| 2025-03-18 | 7.30 | 7.46 | 7.28 | 7.42 | 5.1M |
| 2025-03-17 | 7.79 | 7.79 | 7.21 | 7.26 | 5.8M |
| 2025-03-14 | 7.91 | 7.94 | 7.65 | 7.80 | 2.4M |
| 2025-03-13 | 8.00 | 8.05 | 7.88 | 7.91 | 0.5M |
| 2025-03-12 | 8.05 | 8.07 | 7.85 | 8.00 | 5.1M |
| 2025-03-11 | 8.10 | 8.21 | 7.76 | 8.05 | 2.4M |
| 2025-03-10 | 8.10 | 8.27 | 8.05 | 8.08 | 1.0M |
| 2025-03-07 | 8.30 | 8.30 | 7.97 | 8.10 | 3.9M |
| 2025-03-06 | 8.20 | 8.28 | 8.15 | 8.25 | 1.1M |
| 2025-03-05 | 8.18 | 8.29 | 8.12 | 8.28 | 1.4M |
| 2025-03-04 | 7.90 | 8.20 | 7.71 | 8.14 | 1.5M |
| 2025-03-03 | 7.90 | 8.00 | 7.50 | 7.90 | 1.9M |
| 2025-02-28 | 8.13 | 8.15 | 7.90 | 7.90 | 10.3M |
| 2025-02-27 | 8.10 | 8.17 | 7.99 | 8.13 | 2.3M |
| 2025-02-26 | 8.06 | 8.10 | 7.88 | 8.10 | 1.5M |
| 2025-02-25 | 8.10 | 8.17 | 7.92 | 7.97 | 3.2M |
| 2025-02-24 | 8.39 | 8.47 | 8.00 | 8.10 | 2.6M |
| 2025-02-21 | 8.19 | 8.46 | 7.90 | 8.34 | 8.1M |
| 2025-02-20 | 8.52 | 8.52 | 8.10 | 8.15 | 4.0M |
| 2025-02-19 | 8.44 | 8.80 | 8.44 | 8.51 | 3.3M |
| 2025-02-18 | 8.46 | 8.56 | 8.33 | 8.44 | 0.8M |
| 2025-02-17 | 8.53 | 8.59 | 8.35 | 8.46 | 1.3M |
| 2025-02-14 | 8.44 | 8.60 | 8.35 | 8.44 | 0.8M |
| 2025-02-13 | 8.33 | 8.64 | 8.33 | 8.40 | 2.7M |
| 2025-02-12 | 8.96 | 8.96 | 8.20 | 8.33 | 6.0M |
| 2025-02-11 | 8.99 | 9.02 | 8.86 | 8.96 | 2.7M |
| 2025-02-10 | 9.04 | 9.24 | 8.93 | 8.93 | 5.5M |
| 2025-02-07 | 9.05 | 9.24 | 8.93 | 9.04 | 4.0M |
| 2025-02-06 | 9.35 | 9.77 | 9.08 | 9.08 | 11.3M |
| 2025-02-05 | 9.00 | 9.49 | 8.97 | 9.21 | 12.3M |
| 2025-02-04 | 8.13 | 8.85 | 8.13 | 8.74 | 20.3M |
| 2025-02-03 | 8.40 | 8.54 | 7.94 | 8.00 | 42.8M |
| 2025-01-31 | 8.67 | 9.23 | 8.40 | 8.40 | 96.7M |
| 2025-01-30 | 8.50 | 8.89 | 8.12 | 8.54 | 21.6M |
| 2025-01-28 | 9.42 | 9.87 | 8.40 | 8.40 | 9.3M |
| 2025-01-27 | 9.25 | 9.65 | 9.08 | 9.14 | 8.3M |
| 2025-01-24 | 9.27 | 9.40 | 9.27 | 9.35 | 0.3M |
| 2025-01-23 | 9.42 | 9.54 | 9.25 | 9.28 | 1.6M |
| 2025-01-22 | 9.77 | 9.79 | 9.42 | 9.42 | 2.8M |
| 2025-01-21 | 9.90 | 9.92 | 9.77 | 9.77 | 3.0M |
| 2025-01-20 | 9.88 | 10.08 | 9.81 | 9.81 | 1.4M |
| 2025-01-17 | 10.30 | 10.52 | 9.80 | 9.89 | 3.6M |
| 2025-01-16 | 10.16 | 10.16 | 9.98 | 10.06 | 1.6M |
| 2025-01-15 | 10.06 | 10.24 | 9.90 | 10.04 | 2.1M |
| 2025-01-14 | 10.60 | 10.64 | 10.00 | 10.06 | 3.6M |
| 2025-01-13 | 10.58 | 11.00 | 10.10 | 10.50 | 2.0M |
| 2025-01-10 | 11.10 | 11.22 | 10.52 | 10.54 | 4.4M |
| 2025-01-09 | 12.12 | 12.12 | 10.82 | 11.02 | 4.3M |
| 2025-01-08 | 12.90 | 12.96 | 11.82 | 11.82 | 3.2M |
| 2025-01-07 | 13.46 | 13.56 | 12.80 | 12.90 | 2.4M |
| 2025-01-06 | 14.08 | 14.10 | 13.48 | 13.56 | 0.5M |
| 2025-01-03 | 14.38 | 14.38 | 14.08 | 14.08 | 0.5M |
| 2025-01-02 | 14.30 | 14.38 | 13.90 | 14.38 | 1.0M |