9.43
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 8.98 | 9.26 | 8.93 | 8.95 | 890.4K |
| 09:35 | 8.98 | 9.09 | 8.97 | 9.09 | 149.0K |
| 09:40 | 9.10 | 9.14 | 9.08 | 9.12 | 175.6K |
| 09:45 | 9.10 | 9.10 | 8.94 | 8.96 | 163.6K |
| 09:50 | 8.95 | 8.95 | 8.90 | 8.91 | 134.0K |
| 09:55 | 8.88 | 8.91 | 8.84 | 8.91 | 113.4K |
| 10:00 | 8.93 | 8.93 | 8.90 | 8.90 | 39.0K |
| 10:05 | 8.89 | 8.89 | 8.87 | 8.87 | 32.8K |
| 10:10 | 8.88 | 8.88 | 8.85 | 8.85 | 33.2K |
| 10:15 | 8.84 | 8.88 | 8.83 | 8.88 | 121.6K |
| 10:20 | 8.89 | 8.89 | 8.83 | 8.83 | 24.8K |
| 10:25 | 8.85 | 8.86 | 8.83 | 8.86 | 25.0K |
| 10:30 | 8.85 | 8.88 | 8.83 | 8.88 | 47.4K |
| 10:35 | 8.86 | 8.89 | 8.86 | 8.89 | 15.6K |
| 10:40 | 8.85 | 8.85 | 8.84 | 8.84 | 8.0K |
| 10:45 | 8.86 | 8.92 | 8.86 | 8.87 | 38.4K |
| 10:50 | 8.85 | 8.89 | 8.85 | 8.87 | 12.4K |
| 10:55 | 8.86 | 8.89 | 8.86 | 8.88 | 15.2K |
| 11:00 | 8.89 | 8.90 | 8.88 | 8.88 | 27.6K |
| 11:05 | 8.87 | 8.91 | 8.87 | 8.89 | 20.2K |
| 11:10 | 8.88 | 8.88 | 8.87 | 8.87 | 9.8K |
| 11:15 | 8.89 | 8.89 | 8.87 | 8.87 | 17.0K |
| 11:20 | 8.88 | 8.88 | 8.88 | 8.88 | 4.2K |
| 11:25 | 8.87 | 8.90 | 8.87 | 8.90 | 8.4K |
| 11:30 | 8.88 | 8.91 | 8.88 | 8.89 | 17.6K |
| 11:40 | 8.88 | 8.91 | 8.88 | 8.88 | 9.6K |
| 11:45 | 8.89 | 8.91 | 8.88 | 8.91 | 3.8K |
| 11:50 | 8.88 | 8.92 | 8.88 | 8.89 | 15.8K |
| 11:55 | 8.93 | 8.93 | 8.92 | 8.92 | 14.6K |
| 13:00 | 8.94 | 9.15 | 8.94 | 9.10 | 317.4K |
| 13:05 | 9.14 | 9.20 | 9.08 | 9.10 | 370.6K |
| 13:10 | 9.08 | 9.15 | 9.08 | 9.11 | 63.0K |
| 13:15 | 9.14 | 9.29 | 9.14 | 9.28 | 397.6K |
| 13:20 | 9.29 | 9.35 | 9.28 | 9.34 | 477.2K |
| 13:25 | 9.36 | 9.36 | 9.28 | 9.28 | 196.4K |
| 13:30 | 9.26 | 9.49 | 9.26 | 9.48 | 1,335.0K |
| 13:35 | 9.45 | 9.51 | 9.40 | 9.42 | 941.8K |
| 13:40 | 9.43 | 9.46 | 9.40 | 9.41 | 241.6K |
| 13:45 | 9.40 | 9.43 | 9.37 | 9.40 | 345.8K |
| 13:50 | 9.42 | 9.47 | 9.38 | 9.39 | 397.4K |
| 13:55 | 9.40 | 9.41 | 9.32 | 9.32 | 264.8K |
| 14:00 | 9.35 | 9.41 | 9.35 | 9.39 | 188.4K |
| 14:05 | 9.38 | 9.39 | 9.38 | 9.38 | 73.2K |
| 14:10 | 9.39 | 9.49 | 9.39 | 9.49 | 612.8K |
| 14:15 | 9.49 | 9.50 | 9.43 | 9.43 | 242.4K |
| 14:20 | 9.44 | 9.59 | 9.43 | 9.51 | 716.8K |
| 14:25 | 9.50 | 9.50 | 9.43 | 9.44 | 124.6K |
| 14:30 | 9.45 | 9.47 | 9.38 | 9.38 | 167.4K |
| 14:35 | 9.37 | 9.39 | 9.37 | 9.37 | 67.2K |
| 14:40 | 9.36 | 9.37 | 9.35 | 9.37 | 57.0K |
| 14:45 | 9.35 | 9.47 | 9.35 | 9.46 | 185.2K |
| 14:50 | 9.41 | 9.46 | 9.39 | 9.45 | 377.4K |
| 14:55 | 9.46 | 9.47 | 9.41 | 9.41 | 101.4K |
| 15:00 | 9.40 | 9.48 | 9.37 | 9.46 | 208.0K |
| 15:05 | 9.48 | 9.48 | 9.41 | 9.43 | 151.0K |
| 15:10 | 9.42 | 9.44 | 9.41 | 9.42 | 167.2K |
| 15:15 | 9.41 | 9.41 | 9.31 | 9.34 | 595.6K |
| 15:20 | 9.35 | 9.39 | 9.35 | 9.37 | 239.0K |
| 15:25 | 9.38 | 9.40 | 9.37 | 9.38 | 143.0K |
| 15:30 | 9.37 | 9.42 | 9.37 | 9.42 | 129.6K |
| 15:35 | 9.40 | 9.40 | 9.38 | 9.40 | 111.0K |
| 15:40 | 9.39 | 9.39 | 9.36 | 9.38 | 158.2K |
| 15:45 | 9.39 | 9.45 | 9.39 | 9.43 | 213.2K |
| 15:50 | 9.42 | 9.44 | 9.39 | 9.39 | 192.8K |
| 15:55 | 9.38 | 9.43 | 9.38 | 9.43 | 494.8K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 8.99 | 9.59 | 8.83 | 9.43 | 13.3M |
| 2025-09-25 | 8.77 | 9.02 | 8.57 | 8.99 | 3.5M |
| 2025-09-24 | 8.86 | 8.86 | 8.62 | 8.70 | 1.9M |
| 2025-09-23 | 9.03 | 9.03 | 8.64 | 8.82 | 3.2M |
| 2025-09-22 | 9.18 | 9.18 | 8.90 | 8.99 | 2.2M |
| 2025-09-19 | 9.22 | 9.30 | 9.06 | 9.07 | 2.2M |
| 2025-09-18 | 9.26 | 9.38 | 8.93 | 9.13 | 5.1M |
| 2025-09-17 | 9.43 | 9.43 | 9.11 | 9.26 | 4.2M |
| 2025-09-16 | 9.40 | 9.51 | 9.24 | 9.43 | 2.5M |
| 2025-09-15 | 9.42 | 9.42 | 9.20 | 9.30 | 1.8M |
| 2025-09-12 | 9.33 | 9.43 | 9.24 | 9.42 | 4.2M |
| 2025-09-11 | 9.10 | 9.39 | 8.83 | 9.30 | 5.7M |
| 2025-09-10 | 9.38 | 9.52 | 9.20 | 9.21 | 3.0M |
| 2025-09-09 | 9.55 | 9.55 | 9.16 | 9.36 | 5.6M |
| 2025-09-08 | 9.75 | 9.79 | 9.16 | 9.45 | 9.1M |
| 2025-09-05 | 9.68 | 9.87 | 9.50 | 9.78 | 5.0M |
| 2025-09-04 | 10.35 | 10.39 | 9.40 | 9.56 | 8.3M |
| 2025-09-03 | 10.25 | 10.68 | 10.19 | 10.34 | 10.5M |
| 2025-09-02 | 10.27 | 10.64 | 10.08 | 10.15 | 9.9M |
| 2025-09-01 | 9.17 | 10.40 | 9.17 | 10.35 | 12.8M |
| 2025-08-29 | 9.41 | 9.41 | 9.12 | 9.13 | 5.1M |
| 2025-08-28 | 9.97 | 9.98 | 9.05 | 9.29 | 8.9M |
| 2025-08-27 | 10.44 | 10.44 | 9.69 | 9.97 | 12.0M |
| 2025-08-26 | 10.60 | 10.74 | 10.26 | 10.26 | 8.2M |
| 2025-08-25 | 10.35 | 10.61 | 9.94 | 10.60 | 11.4M |
| 2025-08-22 | 10.27 | 10.74 | 10.15 | 10.33 | 6.7M |
| 2025-08-21 | 10.80 | 10.90 | 10.13 | 10.26 | 5.9M |
| 2025-08-20 | 10.66 | 10.66 | 10.16 | 10.50 | 5.5M |
| 2025-08-19 | 10.60 | 10.83 | 10.18 | 10.60 | 11.9M |
| 2025-08-18 | 10.10 | 10.52 | 9.98 | 10.45 | 10.1M |
| 2025-08-15 | 9.70 | 10.12 | 9.59 | 10.10 | 5.2M |
| 2025-08-14 | 9.76 | 9.92 | 9.60 | 9.68 | 3.8M |
| 2025-08-13 | 9.24 | 10.06 | 9.24 | 9.74 | 9.9M |
| 2025-08-12 | 9.48 | 9.52 | 9.08 | 9.20 | 3.3M |
| 2025-08-11 | 9.27 | 9.45 | 9.08 | 9.43 | 3.7M |
| 2025-08-08 | 9.43 | 9.43 | 9.14 | 9.27 | 3.0M |
| 2025-08-07 | 9.80 | 9.80 | 9.16 | 9.34 | 6.4M |
| 2025-08-06 | 9.63 | 9.88 | 9.56 | 9.74 | 4.0M |
| 2025-08-05 | 9.52 | 9.72 | 9.34 | 9.63 | 3.9M |
| 2025-08-04 | 9.72 | 9.73 | 9.28 | 9.57 | 5.3M |
| 2025-08-01 | 10.40 | 10.96 | 9.66 | 9.73 | 19.1M |
| 2025-07-31 | 10.62 | 10.76 | 10.10 | 10.26 | 21.9M |
| 2025-07-30 | 10.40 | 11.12 | 10.18 | 10.50 | 17.0M |
| 2025-07-29 | 9.90 | 10.42 | 9.70 | 10.30 | 8.3M |
| 2025-07-28 | 10.18 | 10.18 | 9.92 | 9.98 | 3.4M |
| 2025-07-25 | 9.90 | 10.36 | 9.88 | 10.06 | 5.7M |
| 2025-07-24 | 10.20 | 10.30 | 9.86 | 10.00 | 5.2M |
| 2025-07-23 | 9.67 | 10.28 | 9.67 | 9.99 | 8.2M |
| 2025-07-22 | 9.78 | 9.81 | 9.50 | 9.61 | 3.8M |
| 2025-07-21 | 9.88 | 9.92 | 9.46 | 9.68 | 5.2M |
| 2025-07-18 | 9.58 | 9.82 | 9.48 | 9.75 | 5.8M |
| 2025-07-17 | 9.33 | 9.64 | 9.18 | 9.57 | 8.2M |
| 2025-07-16 | 9.35 | 9.60 | 9.17 | 9.35 | 6.7M |
| 2025-07-15 | 9.59 | 9.64 | 9.16 | 9.24 | 9.1M |
| 2025-07-14 | 9.38 | 9.58 | 9.24 | 9.54 | 4.0M |
| 2025-07-11 | 9.36 | 9.55 | 9.19 | 9.38 | 4.7M |
| 2025-07-10 | 8.95 | 9.45 | 8.86 | 9.32 | 6.5M |
| 2025-07-09 | 9.12 | 9.14 | 8.90 | 8.95 | 3.0M |
| 2025-07-08 | 9.22 | 9.33 | 9.03 | 9.11 | 3.9M |
| 2025-07-07 | 9.25 | 9.25 | 9.04 | 9.11 | 2.9M |
| 2025-07-04 | 9.40 | 9.40 | 9.13 | 9.20 | 3.1M |
| 2025-07-03 | 9.55 | 9.56 | 9.16 | 9.35 | 3.4M |
| 2025-07-02 | 9.50 | 9.88 | 9.33 | 9.46 | 6.1M |
| 2025-06-30 | 9.58 | 9.69 | 9.15 | 9.49 | 4.7M |
| 2025-06-27 | 9.47 | 9.70 | 9.37 | 9.51 | 3.0M |
| 2025-06-26 | 9.70 | 9.70 | 9.21 | 9.50 | 6.6M |
| 2025-06-25 | 9.90 | 9.90 | 9.42 | 9.61 | 7.2M |
| 2025-06-24 | 9.78 | 9.92 | 9.45 | 9.83 | 6.6M |
| 2025-06-23 | 9.72 | 10.14 | 9.45 | 9.63 | 11.3M |
| 2025-06-20 | 9.97 | 10.12 | 9.76 | 10.06 | 3.6M |
| 2025-06-19 | 10.54 | 10.72 | 9.91 | 9.95 | 6.9M |
| 2025-06-18 | 10.42 | 10.60 | 10.18 | 10.54 | 4.9M |
| 2025-06-17 | 11.42 | 11.44 | 10.16 | 10.40 | 11.8M |
| 2025-06-16 | 11.00 | 11.36 | 10.62 | 11.10 | 7.6M |
| 2025-06-13 | 11.16 | 11.76 | 10.78 | 10.90 | 10.8M |
| 2025-06-12 | 10.18 | 11.62 | 9.92 | 11.20 | 19.0M |
| 2025-06-11 | 10.70 | 10.82 | 9.92 | 10.10 | 13.2M |
| 2025-06-10 | 11.10 | 11.26 | 10.46 | 10.70 | 10.5M |
| 2025-06-09 | 11.10 | 11.18 | 10.44 | 10.86 | 10.3M |
| 2025-06-06 | 10.04 | 11.28 | 9.89 | 10.88 | 20.3M |
| 2025-06-05 | 10.02 | 10.46 | 9.71 | 10.04 | 11.4M |
| 2025-06-04 | 10.76 | 10.78 | 9.80 | 10.04 | 13.3M |
| 2025-06-03 | 9.84 | 10.42 | 9.73 | 10.06 | 12.9M |
| 2025-06-02 | 9.71 | 9.78 | 9.34 | 9.60 | 2.1M |
| 2025-05-30 | 9.12 | 10.06 | 9.10 | 9.85 | 23.6M |
| 2025-05-29 | 9.37 | 9.38 | 8.51 | 9.13 | 17.0M |
| 2025-05-28 | 8.19 | 9.60 | 8.11 | 9.19 | 30.8M |
| 2025-05-27 | 8.15 | 8.35 | 7.80 | 8.12 | 5.6M |
| 2025-05-26 | 7.81 | 8.16 | 7.73 | 8.01 | 6.9M |
| 2025-05-23 | 7.70 | 7.84 | 7.10 | 7.81 | 15.4M |
| 2025-05-22 | 8.38 | 8.38 | 7.55 | 7.64 | 13.5M |
| 2025-05-21 | 8.62 | 8.72 | 8.24 | 8.35 | 14.0M |
| 2025-05-20 | 8.16 | 8.70 | 8.01 | 8.67 | 13.8M |
| 2025-05-19 | 7.86 | 8.16 | 7.69 | 8.15 | 7.4M |
| 2025-05-16 | 7.80 | 7.88 | 7.46 | 7.80 | 4.8M |
| 2025-05-15 | 7.85 | 8.40 | 7.44 | 7.65 | 12.7M |
| 2025-05-14 | 7.40 | 7.60 | 7.31 | 7.55 | 4.6M |
| 2025-05-13 | 7.57 | 7.60 | 7.32 | 7.38 | 3.0M |
| 2025-05-12 | 7.52 | 7.57 | 7.32 | 7.55 | 3.1M |
| 2025-05-09 | 7.40 | 7.51 | 7.28 | 7.46 | 3.6M |
| 2025-05-08 | 7.18 | 7.44 | 7.04 | 7.38 | 5.4M |
| 2025-05-07 | 7.09 | 7.18 | 6.90 | 7.07 | 3.5M |
| 2025-05-06 | 6.92 | 7.08 | 6.57 | 7.02 | 4.2M |
| 2025-05-02 | 6.55 | 7.15 | 6.44 | 7.14 | 1.6M |
| 2025-04-30 | 6.37 | 6.80 | 6.37 | 6.55 | 4.6M |
| 2025-04-29 | 6.36 | 6.45 | 6.25 | 6.37 | 2.1M |
| 2025-04-28 | 6.30 | 6.44 | 6.18 | 6.35 | 2.7M |
| 2025-04-25 | 6.38 | 6.47 | 6.27 | 6.27 | 2.6M |
| 2025-04-24 | 6.29 | 6.38 | 6.23 | 6.29 | 1.8M |
| 2025-04-23 | 6.36 | 6.44 | 6.25 | 6.29 | 2.7M |
| 2025-04-22 | 6.19 | 6.36 | 6.07 | 6.31 | 2.4M |
| 2025-04-17 | 6.00 | 6.17 | 5.90 | 6.09 | 2.2M |
| 2025-04-16 | 6.36 | 6.42 | 5.91 | 6.02 | 2.6M |
| 2025-04-15 | 6.31 | 6.48 | 6.27 | 6.36 | 2.3M |
| 2025-04-14 | 5.98 | 6.32 | 5.90 | 6.31 | 4.7M |
| 2025-04-11 | 5.76 | 5.92 | 5.62 | 5.88 | 3.6M |
| 2025-04-10 | 5.95 | 5.95 | 5.67 | 5.78 | 4.0M |
| 2025-04-09 | 5.40 | 5.66 | 5.18 | 5.62 | 3.1M |
| 2025-04-08 | 5.57 | 5.66 | 5.32 | 5.48 | 3.4M |
| 2025-04-07 | 6.04 | 6.05 | 5.39 | 5.39 | 6.9M |
| 2025-04-03 | 6.41 | 6.54 | 6.31 | 6.51 | 2.4M |
| 2025-04-02 | 6.46 | 6.53 | 6.41 | 6.48 | 2.6M |
| 2025-04-01 | 6.26 | 6.54 | 6.22 | 6.46 | 4.7M |
| 2025-03-31 | 6.61 | 6.69 | 6.22 | 6.23 | 5.4M |
| 2025-03-28 | 6.66 | 6.77 | 6.57 | 6.70 | 3.3M |
| 2025-03-27 | 6.73 | 6.73 | 6.51 | 6.65 | 3.7M |
| 2025-03-26 | 6.70 | 6.76 | 6.63 | 6.68 | 2.5M |
| 2025-03-25 | 6.90 | 6.90 | 6.57 | 6.73 | 3.0M |
| 2025-03-24 | 7.26 | 7.26 | 6.67 | 6.90 | 6.4M |
| 2025-03-21 | 7.33 | 7.45 | 6.91 | 7.19 | 7.8M |
| 2025-03-20 | 7.70 | 7.70 | 7.06 | 7.28 | 9.7M |
| 2025-03-19 | 7.74 | 7.95 | 7.48 | 7.60 | 14.8M |
| 2025-03-18 | 7.26 | 8.09 | 6.80 | 7.71 | 33.9M |
| 2025-03-17 | 6.99 | 7.09 | 6.82 | 6.98 | 3.2M |
| 2025-03-14 | 6.74 | 6.94 | 6.58 | 6.92 | 2.9M |
| 2025-03-13 | 7.14 | 7.14 | 6.54 | 6.65 | 3.7M |
| 2025-03-12 | 7.01 | 7.20 | 6.84 | 6.93 | 5.2M |
| 2025-03-11 | 7.02 | 7.02 | 6.73 | 6.95 | 3.4M |
| 2025-03-10 | 7.02 | 7.33 | 6.66 | 7.02 | 5.7M |
| 2025-03-07 | 6.91 | 7.17 | 6.74 | 7.00 | 4.9M |
| 2025-03-06 | 6.78 | 6.97 | 6.63 | 6.94 | 4.7M |
| 2025-03-05 | 6.38 | 6.65 | 6.28 | 6.60 | 2.6M |
| 2025-03-04 | 6.47 | 6.47 | 6.20 | 6.29 | 2.3M |
| 2025-03-03 | 6.58 | 6.75 | 6.34 | 6.47 | 2.5M |
| 2025-02-28 | 7.14 | 7.14 | 6.52 | 6.61 | 4.2M |
| 2025-02-27 | 7.03 | 7.20 | 6.85 | 7.15 | 5.4M |
| 2025-02-26 | 6.64 | 7.07 | 6.59 | 7.02 | 8.5M |
| 2025-02-25 | 6.52 | 6.69 | 6.48 | 6.54 | 3.2M |
| 2025-02-24 | 6.85 | 6.85 | 6.41 | 6.69 | 5.5M |
| 2025-02-21 | 6.85 | 6.86 | 6.57 | 6.78 | 4.0M |
| 2025-02-20 | 6.88 | 7.14 | 6.68 | 6.78 | 5.7M |
| 2025-02-19 | 6.86 | 7.22 | 6.78 | 6.90 | 6.5M |
| 2025-02-18 | 6.83 | 6.95 | 6.74 | 6.88 | 5.4M |
| 2025-02-17 | 6.91 | 7.20 | 6.54 | 6.75 | 12.4M |
| 2025-02-14 | 6.00 | 6.69 | 5.99 | 6.65 | 14.7M |
| 2025-02-13 | 6.04 | 6.21 | 5.86 | 5.92 | 3.2M |
| 2025-02-12 | 6.14 | 6.15 | 5.87 | 5.93 | 2.4M |
| 2025-02-11 | 6.29 | 6.32 | 5.94 | 5.96 | 2.8M |
| 2025-02-10 | 6.02 | 6.41 | 5.97 | 6.23 | 8.4M |
| 2025-02-07 | 5.99 | 6.12 | 5.90 | 6.03 | 2.9M |
| 2025-02-06 | 5.91 | 5.93 | 5.88 | 5.91 | 1.1M |
| 2025-02-05 | 6.05 | 6.05 | 5.90 | 5.91 | 1.8M |
| 2025-02-04 | 6.19 | 6.24 | 5.96 | 6.24 | 1.0M |
| 2025-02-03 | 5.80 | 6.24 | 5.74 | 6.19 | 0.4M |
| 2025-01-28 | 5.95 | 6.07 | 5.77 | 6.07 | 0.6M |
| 2025-01-27 | 5.69 | 5.89 | 5.62 | 5.85 | 2.2M |
| 2025-01-24 | 5.53 | 5.69 | 5.51 | 5.69 | 1.7M |
| 2025-01-23 | 5.63 | 5.64 | 5.49 | 5.53 | 1.1M |
| 2025-01-22 | 5.68 | 5.68 | 5.51 | 5.62 | 1.2M |
| 2025-01-21 | 5.70 | 5.73 | 5.68 | 5.71 | 1.0M |
| 2025-01-20 | 5.72 | 5.75 | 5.66 | 5.72 | 1.6M |
| 2025-01-17 | 5.77 | 5.77 | 5.58 | 5.71 | 1.6M |
| 2025-01-16 | 5.60 | 5.72 | 5.59 | 5.63 | 1.0M |
| 2025-01-15 | 5.61 | 5.64 | 5.53 | 5.58 | 1.2M |
| 2025-01-14 | 5.47 | 5.64 | 5.47 | 5.64 | 1.2M |
| 2025-01-13 | 5.62 | 5.64 | 5.44 | 5.45 | 1.6M |
| 2025-01-10 | 5.70 | 5.84 | 5.63 | 5.68 | 2.1M |
| 2025-01-09 | 5.65 | 5.85 | 5.63 | 5.77 | 1.5M |
| 2025-01-08 | 5.71 | 5.73 | 5.58 | 5.69 | 1.8M |
| 2025-01-07 | 5.81 | 5.81 | 5.61 | 5.75 | 2.2M |
| 2025-01-06 | 5.68 | 5.82 | 5.57 | 5.73 | 2.4M |
| 2025-01-03 | 6.08 | 6.08 | 5.67 | 5.67 | 3.7M |
| 2025-01-02 | 5.64 | 6.28 | 5.50 | 5.98 | 11.6M |