24.89
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 25.77 | 26.03 | 25.53 | 25.55 | 1,460.0K |
| 09:35 | 25.55 | 25.60 | 25.48 | 25.51 | 1,154.4K |
| 09:40 | 25.52 | 25.59 | 25.47 | 25.47 | 746.8K |
| 09:45 | 25.43 | 25.48 | 25.35 | 25.36 | 782.8K |
| 09:50 | 25.36 | 25.36 | 25.22 | 25.22 | 890.5K |
| 09:55 | 25.23 | 25.25 | 25.12 | 25.20 | 822.2K |
| 10:00 | 25.21 | 25.25 | 25.10 | 25.18 | 731.7K |
| 10:05 | 25.17 | 25.19 | 25.08 | 25.19 | 759.7K |
| 10:10 | 25.19 | 25.19 | 25.06 | 25.10 | 555.2K |
| 10:15 | 25.10 | 25.14 | 25.07 | 25.10 | 433.1K |
| 10:20 | 25.10 | 25.13 | 25.04 | 25.11 | 600.0K |
| 10:25 | 25.13 | 25.15 | 25.08 | 25.10 | 317.2K |
| 10:30 | 25.10 | 25.11 | 25.07 | 25.11 | 250.1K |
| 10:35 | 25.12 | 25.12 | 25.02 | 25.07 | 527.4K |
| 10:40 | 25.05 | 25.06 | 24.98 | 25.04 | 751.8K |
| 10:45 | 25.04 | 25.15 | 25.01 | 25.12 | 280.3K |
| 10:50 | 25.11 | 25.14 | 25.09 | 25.10 | 273.6K |
| 10:55 | 25.12 | 25.12 | 25.07 | 25.07 | 125.1K |
| 11:00 | 25.07 | 25.17 | 25.04 | 25.17 | 572.0K |
| 11:05 | 25.17 | 25.19 | 25.09 | 25.10 | 191.1K |
| 11:10 | 25.11 | 25.12 | 25.08 | 25.10 | 198.8K |
| 11:15 | 25.10 | 25.11 | 25.05 | 25.06 | 140.9K |
| 11:20 | 25.06 | 25.07 | 25.01 | 25.01 | 216.2K |
| 11:25 | 25.03 | 25.05 | 25.01 | 25.04 | 218.5K |
| 13:00 | 25.03 | 25.03 | 24.92 | 24.93 | 860.9K |
| 13:05 | 24.93 | 24.94 | 24.90 | 24.93 | 389.5K |
| 13:10 | 24.94 | 24.95 | 24.92 | 24.94 | 198.6K |
| 13:15 | 24.94 | 24.96 | 24.91 | 24.91 | 286.3K |
| 13:20 | 24.92 | 24.97 | 24.90 | 24.93 | 414.0K |
| 13:25 | 24.93 | 24.94 | 24.92 | 24.92 | 203.4K |
| 13:30 | 24.93 | 24.93 | 24.88 | 24.91 | 753.1K |
| 13:35 | 24.90 | 24.90 | 24.86 | 24.89 | 442.5K |
| 13:40 | 24.89 | 24.93 | 24.85 | 24.93 | 351.1K |
| 13:45 | 24.91 | 25.02 | 24.91 | 25.02 | 185.2K |
| 13:50 | 25.02 | 25.02 | 24.92 | 24.93 | 249.1K |
| 13:55 | 24.94 | 24.95 | 24.88 | 24.88 | 302.4K |
| 14:00 | 24.88 | 24.93 | 24.87 | 24.88 | 308.4K |
| 14:05 | 24.92 | 24.93 | 24.87 | 24.91 | 186.7K |
| 14:10 | 24.90 | 24.91 | 24.86 | 24.87 | 440.9K |
| 14:15 | 24.87 | 24.87 | 24.84 | 24.85 | 468.3K |
| 14:20 | 24.84 | 25.80 | 24.84 | 25.28 | 2,434.3K |
| 14:25 | 25.26 | 25.39 | 25.04 | 25.23 | 1,376.3K |
| 14:30 | 25.18 | 25.18 | 24.96 | 24.99 | 1,010.0K |
| 14:35 | 24.99 | 25.02 | 24.94 | 24.97 | 518.7K |
| 14:40 | 24.97 | 25.00 | 24.90 | 25.00 | 639.4K |
| 14:45 | 24.99 | 25.04 | 24.92 | 24.95 | 685.2K |
| 14:50 | 24.95 | 24.95 | 24.90 | 24.91 | 679.0K |
| 14:55 | 24.91 | 24.91 | 24.87 | 24.89 | 406.4K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 25.85 | 26.03 | 24.84 | 24.89 | 27.0M |
| 2025-09-25 | 25.69 | 26.39 | 25.61 | 25.89 | 18.0M |
| 2025-09-24 | 25.07 | 25.77 | 24.85 | 25.70 | 16.7M |
| 2025-09-23 | 25.61 | 25.80 | 24.64 | 25.18 | 19.3M |
| 2025-09-22 | 25.80 | 26.14 | 25.45 | 25.80 | 16.6M |
| 2025-09-19 | 26.40 | 27.13 | 25.85 | 25.90 | 27.1M |
| 2025-09-18 | 26.75 | 27.54 | 26.19 | 26.40 | 41.8M |
| 2025-09-17 | 26.20 | 26.90 | 26.03 | 26.62 | 23.6M |
| 2025-09-16 | 25.58 | 26.25 | 25.48 | 26.21 | 24.9M |
| 2025-09-15 | 25.26 | 25.99 | 25.19 | 25.57 | 17.3M |
| 2025-09-12 | 25.59 | 25.83 | 25.23 | 25.28 | 14.9M |
| 2025-09-11 | 25.00 | 25.70 | 24.66 | 25.68 | 18.2M |
| 2025-09-10 | 25.28 | 25.57 | 24.97 | 25.11 | 11.7M |
| 2025-09-09 | 25.50 | 25.79 | 25.20 | 25.28 | 12.5M |
| 2025-09-08 | 25.14 | 25.78 | 25.08 | 25.60 | 15.4M |
| 2025-09-05 | 24.50 | 25.48 | 24.20 | 25.31 | 16.7M |
| 2025-09-04 | 24.93 | 25.25 | 24.03 | 24.31 | 17.4M |
| 2025-09-03 | 25.70 | 26.16 | 25.00 | 25.00 | 18.1M |
| 2025-09-02 | 25.88 | 25.97 | 24.90 | 25.43 | 24.0M |
| 2025-09-01 | 26.08 | 26.47 | 25.78 | 25.92 | 17.2M |
| 2025-08-29 | 26.62 | 26.68 | 26.03 | 26.11 | 22.5M |
| 2025-08-28 | 26.76 | 27.04 | 25.66 | 26.74 | 36.2M |
| 2025-08-27 | 27.29 | 28.08 | 26.71 | 26.76 | 47.9M |
| 2025-08-26 | 26.92 | 27.43 | 26.71 | 27.20 | 35.8M |
| 2025-08-25 | 26.95 | 27.16 | 26.62 | 26.93 | 31.7M |
| 2025-08-22 | 26.31 | 26.85 | 26.28 | 26.83 | 30.2M |
| 2025-08-21 | 26.50 | 26.82 | 26.23 | 26.39 | 25.6M |
| 2025-08-20 | 26.39 | 26.65 | 26.03 | 26.51 | 23.1M |
| 2025-08-19 | 26.60 | 27.02 | 26.14 | 26.58 | 26.8M |
| 2025-08-18 | 26.36 | 26.76 | 26.36 | 26.63 | 28.5M |
| 2025-08-15 | 25.96 | 26.44 | 25.89 | 26.32 | 22.3M |
| 2025-08-14 | 26.66 | 26.95 | 25.80 | 26.00 | 31.2M |
| 2025-08-13 | 26.63 | 27.08 | 26.37 | 26.76 | 27.2M |
| 2025-08-12 | 27.20 | 27.29 | 26.47 | 26.56 | 39.5M |
| 2025-08-11 | 27.31 | 27.74 | 26.92 | 27.43 | 39.7M |
| 2025-08-08 | 29.00 | 29.03 | 26.90 | 27.11 | 68.4M |
| 2025-08-07 | 27.80 | 29.18 | 27.50 | 29.00 | 75.4M |
| 2025-08-06 | 25.59 | 27.57 | 25.59 | 27.17 | 72.8M |
| 2025-08-05 | 24.65 | 24.95 | 24.60 | 24.93 | 16.5M |
| 2025-08-04 | 24.05 | 24.74 | 23.93 | 24.70 | 16.0M |
| 2025-08-01 | 24.20 | 24.49 | 23.82 | 24.30 | 14.3M |
| 2025-07-31 | 24.69 | 24.87 | 24.10 | 24.22 | 18.2M |
| 2025-07-30 | 25.12 | 25.22 | 24.55 | 24.79 | 19.8M |
| 2025-07-29 | 24.39 | 25.48 | 24.30 | 25.28 | 31.8M |
| 2025-07-28 | 24.68 | 24.84 | 24.42 | 24.50 | 12.0M |
| 2025-07-25 | 24.62 | 24.75 | 24.46 | 24.72 | 12.4M |
| 2025-07-24 | 24.46 | 24.83 | 24.40 | 24.66 | 11.2M |
| 2025-07-23 | 24.71 | 24.86 | 24.42 | 24.45 | 15.7M |
| 2025-07-22 | 25.00 | 25.24 | 24.72 | 24.89 | 20.5M |
| 2025-07-21 | 24.14 | 25.80 | 24.14 | 25.30 | 42.2M |
| 2025-07-18 | 24.22 | 24.38 | 23.85 | 23.98 | 15.0M |
| 2025-07-17 | 23.59 | 24.20 | 23.48 | 24.20 | 19.9M |
| 2025-07-16 | 23.50 | 24.17 | 23.46 | 23.68 | 17.1M |
| 2025-07-15 | 23.56 | 23.77 | 23.15 | 23.53 | 13.6M |
| 2025-07-14 | 23.49 | 23.99 | 23.19 | 23.63 | 14.0M |
| 2025-07-11 | 23.52 | 23.64 | 23.20 | 23.50 | 12.7M |
| 2025-07-10 | 23.73 | 23.79 | 23.40 | 23.44 | 11.0M |
| 2025-07-09 | 23.85 | 24.28 | 23.67 | 23.73 | 15.0M |
| 2025-07-08 | 23.00 | 23.92 | 22.93 | 23.83 | 29.8M |
| 2025-07-07 | 24.70 | 24.98 | 24.42 | 24.46 | 14.0M |
| 2025-07-04 | 24.67 | 25.16 | 24.42 | 24.71 | 21.1M |
| 2025-07-03 | 24.79 | 25.03 | 24.51 | 24.68 | 14.6M |
| 2025-07-02 | 24.81 | 25.20 | 24.57 | 24.98 | 20.5M |
| 2025-07-01 | 24.90 | 25.07 | 24.70 | 24.90 | 14.1M |
| 2025-06-30 | 24.23 | 25.21 | 24.23 | 25.03 | 25.7M |
| 2025-06-27 | 24.43 | 24.55 | 24.13 | 24.23 | 10.8M |
| 2025-06-26 | 24.60 | 24.82 | 24.34 | 24.40 | 14.8M |
| 2025-06-25 | 24.30 | 24.72 | 24.26 | 24.72 | 18.2M |
| 2025-06-24 | 23.27 | 24.66 | 23.25 | 24.50 | 27.2M |
| 2025-06-23 | 22.70 | 23.23 | 22.70 | 23.19 | 9.7M |
| 2025-06-20 | 23.76 | 23.79 | 23.00 | 23.01 | 10.5M |
| 2025-06-19 | 23.80 | 24.25 | 23.39 | 23.48 | 16.0M |
| 2025-06-18 | 24.02 | 24.17 | 23.57 | 23.88 | 13.0M |
| 2025-06-17 | 24.49 | 24.59 | 23.98 | 24.18 | 14.0M |
| 2025-06-16 | 23.70 | 24.98 | 23.68 | 24.58 | 21.1M |
| 2025-06-13 | 24.83 | 24.83 | 23.85 | 23.87 | 19.1M |
| 2025-06-12 | 25.20 | 25.30 | 24.75 | 24.84 | 19.8M |
| 2025-06-11 | 24.43 | 25.47 | 24.35 | 25.24 | 25.0M |
| 2025-06-10 | 24.97 | 24.97 | 23.90 | 24.39 | 19.6M |
| 2025-06-09 | 24.80 | 25.09 | 24.66 | 24.89 | 13.9M |
| 2025-06-06 | 25.15 | 25.34 | 24.80 | 24.85 | 17.1M |
| 2025-06-05 | 24.68 | 25.45 | 24.56 | 25.38 | 26.0M |
| 2025-06-04 | 24.57 | 24.97 | 24.26 | 24.72 | 14.9M |
| 2025-06-03 | 24.03 | 25.09 | 24.03 | 24.48 | 18.2M |
| 2025-05-30 | 25.19 | 25.52 | 24.26 | 24.39 | 24.2M |
| 2025-05-29 | 24.22 | 24.93 | 24.18 | 24.77 | 16.2M |
| 2025-05-28 | 24.50 | 24.59 | 24.11 | 24.22 | 13.2M |
| 2025-05-27 | 24.90 | 25.00 | 24.25 | 24.41 | 17.1M |
| 2025-05-26 | 24.81 | 25.46 | 24.71 | 25.09 | 17.0M |
| 2025-05-23 | 25.28 | 25.69 | 24.76 | 24.81 | 20.2M |
| 2025-05-22 | 25.69 | 26.05 | 25.30 | 25.41 | 17.8M |
| 2025-05-21 | 26.02 | 26.18 | 25.69 | 25.82 | 17.7M |
| 2025-05-20 | 26.18 | 26.68 | 25.80 | 26.23 | 20.2M |
| 2025-05-19 | 27.13 | 27.15 | 25.69 | 26.15 | 31.0M |
| 2025-05-16 | 26.78 | 27.79 | 26.63 | 27.18 | 36.5M |
| 2025-05-15 | 27.76 | 27.95 | 26.60 | 26.77 | 29.0M |
| 2025-05-14 | 28.10 | 28.33 | 26.67 | 27.25 | 49.7M |
| 2025-05-13 | 29.50 | 29.75 | 27.48 | 28.15 | 58.6M |
| 2025-05-12 | 28.94 | 30.33 | 28.18 | 29.40 | 59.9M |
| 2025-05-09 | 27.37 | 28.77 | 27.03 | 28.66 | 59.1M |
| 2025-05-08 | 26.67 | 27.94 | 26.56 | 27.61 | 57.3M |
| 2025-05-07 | 26.33 | 26.79 | 25.66 | 26.30 | 48.2M |
| 2025-05-06 | 23.20 | 25.95 | 23.20 | 25.78 | 54.0M |
| 2025-04-30 | 22.69 | 23.24 | 22.55 | 22.99 | 16.6M |
| 2025-04-29 | 21.86 | 22.79 | 21.63 | 22.55 | 19.6M |
| 2025-04-28 | 22.78 | 22.93 | 22.25 | 22.42 | 15.5M |
| 2025-04-25 | 22.85 | 23.06 | 22.61 | 22.69 | 15.0M |
| 2025-04-24 | 23.47 | 23.57 | 22.55 | 22.72 | 22.2M |
| 2025-04-23 | 22.94 | 23.88 | 22.94 | 23.46 | 34.5M |
| 2025-04-22 | 23.85 | 23.95 | 22.72 | 22.73 | 22.2M |
| 2025-04-21 | 22.67 | 23.26 | 22.16 | 23.24 | 18.4M |
| 2025-04-18 | 22.63 | 22.70 | 22.27 | 22.50 | 11.2M |
| 2025-04-17 | 22.60 | 22.89 | 22.45 | 22.52 | 13.3M |
| 2025-04-16 | 23.09 | 23.28 | 22.35 | 22.60 | 17.8M |
| 2025-04-15 | 23.20 | 23.80 | 22.95 | 23.28 | 19.2M |
| 2025-04-14 | 23.60 | 23.83 | 23.15 | 23.26 | 22.5M |
| 2025-04-11 | 22.45 | 23.37 | 22.45 | 23.01 | 23.8M |
| 2025-04-10 | 22.42 | 23.65 | 22.42 | 22.58 | 32.9M |
| 2025-04-09 | 20.72 | 21.94 | 19.03 | 21.72 | 36.0M |
| 2025-04-08 | 21.40 | 22.30 | 20.60 | 21.40 | 34.7M |
| 2025-04-07 | 23.60 | 24.17 | 21.10 | 21.10 | 34.6M |
| 2025-04-03 | 26.32 | 26.94 | 26.19 | 26.38 | 14.3M |
| 2025-04-02 | 26.73 | 27.19 | 26.66 | 26.85 | 15.2M |
| 2025-04-01 | 27.07 | 27.26 | 26.60 | 26.72 | 18.9M |
| 2025-03-31 | 26.77 | 27.15 | 25.92 | 27.07 | 25.8M |
| 2025-03-28 | 27.38 | 27.65 | 27.04 | 27.05 | 18.2M |
| 2025-03-27 | 27.63 | 27.98 | 27.06 | 27.25 | 25.4M |
| 2025-03-26 | 28.21 | 28.78 | 27.88 | 27.88 | 26.1M |
| 2025-03-25 | 27.95 | 28.26 | 27.35 | 27.56 | 24.4M |
| 2025-03-24 | 29.05 | 29.25 | 27.36 | 28.22 | 31.6M |
| 2025-03-21 | 29.62 | 29.70 | 28.51 | 28.56 | 42.6M |
| 2025-03-20 | 31.50 | 31.60 | 30.03 | 30.27 | 50.8M |
| 2025-03-19 | 31.30 | 32.98 | 31.08 | 32.03 | 79.0M |
| 2025-03-18 | 30.70 | 31.18 | 30.35 | 30.61 | 33.9M |
| 2025-03-17 | 30.71 | 31.23 | 30.12 | 30.90 | 43.2M |
| 2025-03-14 | 29.76 | 31.13 | 29.31 | 30.75 | 46.0M |
| 2025-03-13 | 30.80 | 30.99 | 29.41 | 29.73 | 56.2M |
| 2025-03-12 | 31.67 | 32.13 | 31.41 | 31.43 | 53.3M |
| 2025-03-11 | 31.01 | 31.48 | 30.65 | 31.39 | 48.8M |
| 2025-03-10 | 32.13 | 32.65 | 31.53 | 31.79 | 52.8M |
| 2025-03-07 | 33.00 | 33.84 | 32.20 | 32.75 | 88.8M |
| 2025-03-06 | 33.10 | 36.66 | 33.04 | 35.00 | 133.0M |
| 2025-03-05 | 31.35 | 31.69 | 29.70 | 30.82 | 100.0M |
| 2025-03-04 | 32.79 | 33.87 | 31.13 | 31.42 | 118.0M |
| 2025-03-03 | 38.00 | 38.68 | 32.02 | 32.91 | 138.1M |
| 2025-02-28 | 39.50 | 40.30 | 37.00 | 38.78 | 145.8M |
| 2025-02-27 | 33.00 | 37.74 | 33.00 | 36.88 | 182.3M |
| 2025-02-26 | 31.45 | 31.45 | 31.45 | 31.45 | 23.0M |
| 2025-02-25 | 24.88 | 30.00 | 23.70 | 26.21 | 107.3M |
| 2025-02-24 | 24.10 | 25.90 | 24.10 | 25.44 | 57.0M |
| 2025-02-21 | 24.20 | 25.59 | 23.66 | 24.60 | 43.5M |
| 2025-02-20 | 23.91 | 24.90 | 23.45 | 24.61 | 50.2M |
| 2025-02-19 | 22.51 | 24.79 | 22.30 | 23.84 | 51.6M |
| 2025-02-18 | 24.20 | 24.69 | 22.45 | 22.50 | 48.3M |
| 2025-02-17 | 24.81 | 24.90 | 23.07 | 23.90 | 62.2M |
| 2025-02-14 | 21.64 | 24.42 | 20.96 | 24.10 | 82.1M |
| 2025-02-13 | 22.10 | 22.63 | 21.42 | 21.96 | 65.2M |
| 2025-02-12 | 20.25 | 20.90 | 20.23 | 20.81 | 21.4M |
| 2025-02-11 | 20.38 | 20.68 | 20.15 | 20.45 | 21.6M |
| 2025-02-10 | 19.91 | 20.73 | 19.82 | 20.49 | 25.1M |
| 2025-02-07 | 19.36 | 20.28 | 19.36 | 19.91 | 29.0M |
| 2025-02-06 | 18.72 | 19.68 | 18.50 | 19.48 | 23.1M |
| 2025-02-05 | 18.70 | 18.97 | 18.53 | 18.72 | 16.0M |
| 2025-01-27 | 18.65 | 18.91 | 18.40 | 18.42 | 15.7M |
| 2025-01-24 | 17.70 | 18.63 | 17.70 | 18.58 | 17.8M |
| 2025-01-23 | 18.00 | 18.35 | 17.83 | 17.83 | 13.5M |
| 2025-01-22 | 17.91 | 17.95 | 17.63 | 17.76 | 8.7M |
| 2025-01-21 | 17.86 | 18.14 | 17.76 | 18.04 | 12.3M |
| 2025-01-20 | 17.89 | 17.95 | 17.57 | 17.77 | 9.5M |
| 2025-01-17 | 17.60 | 17.81 | 17.43 | 17.67 | 8.6M |
| 2025-01-16 | 17.84 | 18.24 | 17.53 | 17.69 | 12.1M |
| 2025-01-15 | 17.77 | 17.99 | 17.62 | 17.73 | 13.0M |
| 2025-01-14 | 17.00 | 17.80 | 16.87 | 17.75 | 15.1M |
| 2025-01-13 | 16.55 | 16.97 | 16.31 | 16.83 | 8.8M |
| 2025-01-10 | 17.35 | 17.65 | 16.77 | 16.80 | 13.1M |
| 2025-01-09 | 17.24 | 17.60 | 17.18 | 17.37 | 9.4M |
| 2025-01-08 | 17.20 | 17.51 | 16.62 | 17.37 | 13.5M |
| 2025-01-07 | 17.01 | 17.35 | 16.92 | 17.34 | 9.8M |
| 2025-01-06 | 17.17 | 17.38 | 16.82 | 16.99 | 10.2M |
| 2025-01-03 | 17.75 | 17.86 | 17.16 | 17.22 | 12.9M |
| 2025-01-02 | 18.34 | 18.48 | 17.38 | 17.64 | 15.6M |