5.62
Última Actualización: 2025-09-29
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5.56 | 5.58 | 5.50 | 5.50 | 1,640.6K |
| 09:35 | 5.51 | 5.53 | 5.50 | 5.51 | 1,307.0K |
| 09:40 | 5.51 | 5.55 | 5.51 | 5.54 | 1,350.0K |
| 09:45 | 5.53 | 5.54 | 5.51 | 5.52 | 814.1K |
| 09:50 | 5.52 | 5.53 | 5.49 | 5.50 | 1,109.2K |
| 09:55 | 5.50 | 5.52 | 5.50 | 5.52 | 658.3K |
| 10:00 | 5.51 | 5.51 | 5.49 | 5.49 | 520.6K |
| 10:05 | 5.49 | 5.55 | 5.49 | 5.54 | 700.4K |
| 10:10 | 5.54 | 5.57 | 5.54 | 5.56 | 597.7K |
| 10:15 | 5.57 | 5.59 | 5.55 | 5.59 | 639.3K |
| 10:20 | 5.59 | 5.59 | 5.57 | 5.58 | 332.6K |
| 10:25 | 5.59 | 5.60 | 5.58 | 5.59 | 471.8K |
| 10:30 | 5.59 | 5.60 | 5.57 | 5.57 | 507.9K |
| 10:35 | 5.57 | 5.58 | 5.56 | 5.58 | 162.4K |
| 10:40 | 5.57 | 5.60 | 5.57 | 5.59 | 336.4K |
| 10:45 | 5.60 | 5.60 | 5.59 | 5.59 | 94.2K |
| 10:50 | 5.59 | 5.61 | 5.58 | 5.58 | 375.8K |
| 10:55 | 5.58 | 5.59 | 5.57 | 5.57 | 110.2K |
| 11:00 | 5.58 | 5.60 | 5.57 | 5.60 | 407.9K |
| 11:05 | 5.60 | 5.60 | 5.59 | 5.60 | 69.6K |
| 11:10 | 5.59 | 5.60 | 5.58 | 5.58 | 516.6K |
| 11:15 | 5.58 | 5.59 | 5.57 | 5.58 | 174.3K |
| 11:20 | 5.58 | 5.60 | 5.58 | 5.59 | 267.1K |
| 11:25 | 5.58 | 5.59 | 5.58 | 5.59 | 140.3K |
| 13:00 | 5.58 | 5.59 | 5.56 | 5.57 | 239.1K |
| 13:05 | 5.56 | 5.57 | 5.55 | 5.55 | 172.8K |
| 13:10 | 5.55 | 5.57 | 5.55 | 5.56 | 159.0K |
| 13:15 | 5.56 | 5.57 | 5.55 | 5.56 | 280.6K |
| 13:20 | 5.56 | 5.56 | 5.55 | 5.55 | 81.6K |
| 13:25 | 5.55 | 5.55 | 5.54 | 5.54 | 230.3K |
| 13:30 | 5.55 | 5.55 | 5.53 | 5.54 | 388.0K |
| 13:35 | 5.54 | 5.55 | 5.54 | 5.54 | 195.1K |
| 13:40 | 5.54 | 5.55 | 5.53 | 5.54 | 220.1K |
| 13:45 | 5.54 | 5.56 | 5.53 | 5.55 | 182.6K |
| 13:50 | 5.56 | 5.56 | 5.52 | 5.53 | 538.5K |
| 13:55 | 5.52 | 5.53 | 5.51 | 5.51 | 416.0K |
| 14:00 | 5.51 | 5.52 | 5.51 | 5.52 | 298.6K |
| 14:05 | 5.52 | 5.53 | 5.51 | 5.52 | 183.0K |
| 14:10 | 5.52 | 5.53 | 5.51 | 5.51 | 332.9K |
| 14:15 | 5.51 | 5.53 | 5.51 | 5.51 | 241.3K |
| 14:20 | 5.52 | 5.53 | 5.51 | 5.51 | 196.3K |
| 14:25 | 5.51 | 5.51 | 5.50 | 5.51 | 497.7K |
| 14:30 | 5.51 | 5.53 | 5.50 | 5.52 | 781.4K |
| 14:35 | 5.51 | 5.52 | 5.50 | 5.50 | 618.5K |
| 14:40 | 5.50 | 5.52 | 5.50 | 5.51 | 623.1K |
| 14:45 | 5.51 | 5.54 | 5.51 | 5.52 | 458.2K |
| 14:50 | 5.52 | 5.53 | 5.51 | 5.53 | 685.6K |
| 14:55 | 5.52 | 5.54 | 5.52 | 5.52 | 300.3K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 5.51 | 5.67 | 5.44 | 5.62 | 21.3M |
| 2025-09-26 | 5.58 | 5.61 | 5.48 | 5.52 | 21.9M |
| 2025-09-25 | 5.69 | 5.74 | 5.55 | 5.59 | 35.4M |
| 2025-09-24 | 5.62 | 5.78 | 5.58 | 5.74 | 40.3M |
| 2025-09-23 | 5.75 | 5.75 | 5.44 | 5.67 | 52.6M |
| 2025-09-22 | 5.82 | 6.09 | 5.62 | 5.72 | 60.3M |
| 2025-09-19 | 6.22 | 6.29 | 5.77 | 5.78 | 89.6M |
| 2025-09-18 | 6.45 | 6.72 | 6.14 | 6.22 | 163.9M |
| 2025-09-17 | 5.89 | 6.40 | 5.83 | 6.40 | 112.3M |
| 2025-09-16 | 5.64 | 5.93 | 5.60 | 5.82 | 50.4M |
| 2025-09-15 | 5.60 | 5.73 | 5.54 | 5.64 | 25.1M |
| 2025-09-12 | 5.46 | 5.76 | 5.45 | 5.63 | 35.3M |
| 2025-09-11 | 5.56 | 5.59 | 5.43 | 5.54 | 17.2M |
| 2025-09-10 | 5.62 | 5.65 | 5.52 | 5.56 | 20.9M |
| 2025-09-09 | 5.47 | 5.74 | 5.42 | 5.62 | 34.6M |
| 2025-09-08 | 5.42 | 5.50 | 5.42 | 5.46 | 14.5M |
| 2025-09-05 | 5.45 | 5.46 | 5.32 | 5.45 | 20.1M |
| 2025-09-04 | 5.35 | 5.57 | 5.31 | 5.45 | 29.8M |
| 2025-09-03 | 5.35 | 5.61 | 5.35 | 5.40 | 33.2M |
| 2025-09-02 | 5.27 | 5.29 | 5.17 | 5.29 | 16.3M |
| 2025-09-01 | 5.23 | 5.32 | 5.20 | 5.29 | 14.3M |
| 2025-08-29 | 5.29 | 5.31 | 5.22 | 5.23 | 13.6M |
| 2025-08-28 | 5.36 | 5.42 | 5.17 | 5.28 | 28.1M |
| 2025-08-27 | 5.62 | 5.65 | 5.37 | 5.38 | 31.7M |
| 2025-08-26 | 5.54 | 5.66 | 5.53 | 5.61 | 18.2M |
| 2025-08-25 | 5.59 | 5.62 | 5.53 | 5.57 | 19.9M |
| 2025-08-22 | 5.62 | 5.65 | 5.55 | 5.59 | 22.4M |
| 2025-08-21 | 5.74 | 5.74 | 5.62 | 5.65 | 19.4M |
| 2025-08-20 | 5.71 | 5.78 | 5.67 | 5.72 | 17.6M |
| 2025-08-19 | 5.68 | 5.75 | 5.62 | 5.72 | 21.4M |
| 2025-08-18 | 5.68 | 5.77 | 5.63 | 5.71 | 23.9M |
| 2025-08-15 | 5.60 | 5.67 | 5.60 | 5.67 | 19.5M |
| 2025-08-14 | 5.85 | 5.92 | 5.62 | 5.62 | 38.6M |
| 2025-08-13 | 5.97 | 5.99 | 5.87 | 5.90 | 31.7M |
| 2025-08-12 | 5.96 | 6.15 | 5.93 | 6.01 | 34.6M |
| 2025-08-11 | 6.06 | 6.06 | 5.94 | 5.96 | 25.3M |
| 2025-08-08 | 5.90 | 6.09 | 5.70 | 6.02 | 44.0M |
| 2025-08-07 | 5.91 | 5.97 | 5.89 | 5.92 | 24.7M |
| 2025-08-06 | 5.95 | 6.00 | 5.88 | 5.95 | 25.5M |
| 2025-08-05 | 6.02 | 6.12 | 5.94 | 5.97 | 28.9M |
| 2025-08-04 | 5.92 | 6.05 | 5.78 | 6.03 | 43.9M |
| 2025-08-01 | 5.95 | 6.26 | 5.88 | 6.06 | 63.4M |
| 2025-07-31 | 5.94 | 6.02 | 5.89 | 5.98 | 38.0M |
| 2025-07-30 | 5.99 | 6.10 | 5.87 | 5.94 | 51.2M |
| 2025-07-29 | 6.04 | 6.04 | 5.87 | 5.97 | 36.2M |
| 2025-07-28 | 6.04 | 6.18 | 5.97 | 6.02 | 41.2M |
| 2025-07-25 | 6.14 | 6.24 | 6.01 | 6.01 | 72.9M |
| 2025-07-24 | 5.88 | 6.37 | 5.88 | 6.17 | 134.4M |
| 2025-07-23 | 5.58 | 6.18 | 5.58 | 5.99 | 115.6M |
| 2025-07-22 | 5.69 | 5.86 | 5.61 | 5.62 | 105.9M |
| 2025-07-21 | 5.69 | 6.02 | 5.69 | 5.86 | 146.2M |
| 2025-07-18 | 5.53 | 5.55 | 5.40 | 5.47 | 40.0M |
| 2025-07-17 | 5.55 | 5.62 | 5.45 | 5.58 | 91.1M |
| 2025-07-16 | 5.47 | 6.02 | 5.44 | 5.79 | 120.0M |
| 2025-07-15 | 5.67 | 5.70 | 5.40 | 5.47 | 41.8M |
| 2025-07-14 | 5.71 | 5.82 | 5.67 | 5.74 | 27.9M |
| 2025-07-11 | 5.75 | 5.78 | 5.61 | 5.78 | 32.4M |
| 2025-07-10 | 5.66 | 5.82 | 5.61 | 5.74 | 40.7M |
| 2025-07-09 | 5.82 | 5.87 | 5.69 | 5.72 | 46.9M |
| 2025-07-08 | 5.95 | 5.99 | 5.77 | 5.86 | 75.3M |
| 2025-07-07 | 5.79 | 6.25 | 5.70 | 6.07 | 115.8M |
| 2025-07-04 | 5.52 | 5.94 | 5.47 | 5.68 | 72.6M |
| 2025-07-03 | 5.52 | 5.54 | 5.38 | 5.48 | 27.4M |
| 2025-07-02 | 5.70 | 5.74 | 5.48 | 5.48 | 45.2M |
| 2025-07-01 | 5.68 | 5.72 | 5.56 | 5.68 | 45.0M |
| 2025-06-30 | 5.56 | 5.76 | 5.56 | 5.68 | 48.3M |
| 2025-06-27 | 5.52 | 5.77 | 5.52 | 5.63 | 59.2M |
| 2025-06-26 | 5.55 | 5.73 | 5.46 | 5.59 | 78.8M |
| 2025-06-25 | 5.96 | 5.96 | 5.58 | 5.63 | 132.2M |
| 2025-06-24 | 5.09 | 5.59 | 5.02 | 5.59 | 52.4M |
| 2025-06-23 | 4.95 | 5.10 | 4.74 | 5.08 | 51.3M |
| 2025-06-20 | 4.91 | 5.01 | 4.84 | 4.91 | 30.1M |
| 2025-06-19 | 4.96 | 4.99 | 4.84 | 4.87 | 25.5M |
| 2025-06-18 | 4.99 | 5.13 | 4.94 | 4.96 | 34.7M |
| 2025-06-17 | 5.10 | 5.44 | 5.03 | 5.07 | 47.9M |
| 2025-06-16 | 5.12 | 5.24 | 5.08 | 5.14 | 37.7M |
| 2025-06-13 | 5.27 | 5.44 | 5.10 | 5.14 | 73.2M |
| 2025-06-12 | 5.49 | 5.50 | 5.22 | 5.28 | 79.9M |
| 2025-06-11 | 5.72 | 5.82 | 5.35 | 5.50 | 129.5M |
| 2025-06-10 | 5.46 | 5.72 | 5.39 | 5.72 | 111.6M |
| 2025-06-09 | 4.74 | 5.20 | 4.74 | 5.20 | 52.8M |
| 2025-06-06 | 4.78 | 4.83 | 4.73 | 4.73 | 16.4M |
| 2025-06-05 | 4.75 | 4.82 | 4.74 | 4.79 | 12.9M |
| 2025-06-04 | 4.71 | 4.79 | 4.67 | 4.79 | 14.6M |
| 2025-06-03 | 4.65 | 4.73 | 4.63 | 4.71 | 12.3M |
| 2025-05-30 | 4.78 | 4.79 | 4.66 | 4.67 | 16.0M |
| 2025-05-29 | 4.73 | 4.80 | 4.71 | 4.77 | 20.5M |
| 2025-05-28 | 4.78 | 4.88 | 4.73 | 4.75 | 21.9M |
| 2025-05-27 | 4.83 | 4.83 | 4.72 | 4.81 | 25.9M |
| 2025-05-26 | 4.78 | 4.92 | 4.74 | 4.79 | 31.0M |
| 2025-05-23 | 4.91 | 4.94 | 4.77 | 4.77 | 37.8M |
| 2025-05-22 | 5.08 | 5.13 | 4.88 | 4.92 | 64.8M |
| 2025-05-21 | 5.10 | 5.33 | 5.06 | 5.11 | 86.1M |
| 2025-05-20 | 5.40 | 5.74 | 4.99 | 5.15 | 129.4M |
| 2025-05-19 | 5.15 | 5.46 | 5.08 | 5.46 | 138.5M |
| 2025-05-16 | 4.51 | 4.96 | 4.40 | 4.96 | 56.1M |
| 2025-05-15 | 4.60 | 4.63 | 4.50 | 4.51 | 14.9M |
| 2025-05-14 | 4.57 | 4.61 | 4.54 | 4.60 | 13.1M |
| 2025-05-13 | 4.67 | 4.68 | 4.56 | 4.56 | 16.8M |
| 2025-05-12 | 4.67 | 4.71 | 4.57 | 4.63 | 15.7M |
| 2025-05-09 | 4.67 | 4.71 | 4.60 | 4.61 | 19.0M |
| 2025-05-08 | 4.70 | 4.81 | 4.65 | 4.70 | 38.4M |
| 2025-05-07 | 4.70 | 4.83 | 4.63 | 4.79 | 62.0M |
| 2025-05-06 | 4.51 | 5.04 | 4.42 | 4.75 | 68.8M |
| 2025-04-30 | 4.70 | 4.70 | 4.50 | 4.58 | 66.2M |
| 2025-04-29 | 4.46 | 4.82 | 4.44 | 4.82 | 39.8M |
| 2025-04-28 | 4.41 | 4.42 | 4.31 | 4.38 | 9.9M |
| 2025-04-25 | 4.38 | 4.49 | 4.37 | 4.43 | 7.6M |
| 2025-04-24 | 4.40 | 4.45 | 4.35 | 4.40 | 6.4M |
| 2025-04-23 | 4.35 | 4.41 | 4.34 | 4.39 | 6.7M |
| 2025-04-22 | 4.30 | 4.37 | 4.29 | 4.33 | 6.3M |
| 2025-04-21 | 4.27 | 4.32 | 4.24 | 4.30 | 5.8M |
| 2025-04-18 | 4.29 | 4.30 | 4.23 | 4.27 | 5.5M |
| 2025-04-17 | 4.19 | 4.35 | 4.17 | 4.31 | 9.7M |
| 2025-04-16 | 4.25 | 4.29 | 4.13 | 4.20 | 7.6M |
| 2025-04-15 | 4.25 | 4.32 | 4.24 | 4.28 | 6.6M |
| 2025-04-14 | 4.15 | 4.30 | 4.15 | 4.26 | 9.1M |
| 2025-04-11 | 4.07 | 4.18 | 4.07 | 4.13 | 8.4M |
| 2025-04-10 | 4.07 | 4.17 | 4.07 | 4.11 | 10.2M |
| 2025-04-09 | 3.86 | 4.04 | 3.62 | 4.03 | 15.9M |
| 2025-04-08 | 4.01 | 4.10 | 3.81 | 3.92 | 19.7M |
| 2025-04-07 | 4.40 | 4.40 | 4.14 | 4.14 | 10.5M |
| 2025-04-03 | 4.59 | 4.66 | 4.53 | 4.60 | 7.4M |
| 2025-04-02 | 4.62 | 4.66 | 4.57 | 4.63 | 8.3M |
| 2025-04-01 | 4.55 | 4.70 | 4.52 | 4.61 | 10.6M |
| 2025-03-31 | 4.57 | 4.59 | 4.46 | 4.52 | 10.2M |
| 2025-03-28 | 4.79 | 4.81 | 4.59 | 4.60 | 15.0M |
| 2025-03-27 | 4.75 | 4.90 | 4.71 | 4.82 | 11.6M |
| 2025-03-26 | 4.65 | 4.80 | 4.65 | 4.77 | 10.2M |
| 2025-03-25 | 4.62 | 4.70 | 4.55 | 4.68 | 9.9M |
| 2025-03-24 | 4.75 | 4.75 | 4.54 | 4.63 | 12.5M |
| 2025-03-21 | 4.81 | 4.82 | 4.70 | 4.73 | 9.2M |
| 2025-03-20 | 4.81 | 4.86 | 4.79 | 4.83 | 8.6M |
| 2025-03-19 | 4.81 | 4.85 | 4.76 | 4.80 | 7.8M |
| 2025-03-18 | 4.79 | 4.86 | 4.76 | 4.84 | 8.3M |
| 2025-03-17 | 4.78 | 4.80 | 4.74 | 4.78 | 7.6M |
| 2025-03-14 | 4.68 | 4.77 | 4.64 | 4.77 | 9.3M |
| 2025-03-13 | 4.74 | 4.74 | 4.60 | 4.70 | 12.0M |
| 2025-03-12 | 4.78 | 4.81 | 4.73 | 4.74 | 8.5M |
| 2025-03-11 | 4.76 | 4.79 | 4.72 | 4.79 | 7.6M |
| 2025-03-10 | 4.84 | 4.88 | 4.76 | 4.79 | 9.7M |
| 2025-03-07 | 4.86 | 4.90 | 4.81 | 4.84 | 10.2M |
| 2025-03-06 | 4.82 | 4.89 | 4.82 | 4.88 | 9.6M |
| 2025-03-05 | 4.84 | 4.88 | 4.74 | 4.83 | 10.6M |
| 2025-03-04 | 4.80 | 4.87 | 4.79 | 4.86 | 9.7M |
| 2025-03-03 | 4.82 | 4.93 | 4.79 | 4.83 | 14.5M |
| 2025-02-28 | 4.96 | 5.01 | 4.77 | 4.80 | 17.4M |
| 2025-02-27 | 5.01 | 5.10 | 4.86 | 4.96 | 21.6M |
| 2025-02-26 | 4.88 | 5.05 | 4.86 | 5.01 | 24.0M |
| 2025-02-25 | 4.84 | 4.91 | 4.81 | 4.85 | 13.9M |
| 2025-02-24 | 4.90 | 4.97 | 4.84 | 4.92 | 20.5M |
| 2025-02-21 | 4.98 | 4.99 | 4.86 | 4.92 | 29.7M |
| 2025-02-20 | 4.81 | 5.12 | 4.80 | 5.04 | 44.4M |
| 2025-02-19 | 4.67 | 4.85 | 4.62 | 4.84 | 24.8M |
| 2025-02-18 | 4.78 | 4.82 | 4.66 | 4.68 | 22.4M |
| 2025-02-17 | 4.59 | 4.80 | 4.55 | 4.75 | 25.3M |
| 2025-02-14 | 4.57 | 4.62 | 4.55 | 4.56 | 10.7M |
| 2025-02-13 | 4.66 | 4.68 | 4.60 | 4.61 | 14.5M |
| 2025-02-12 | 4.62 | 4.67 | 4.60 | 4.65 | 14.4M |
| 2025-02-11 | 4.62 | 4.68 | 4.60 | 4.66 | 17.9M |
| 2025-02-10 | 4.63 | 4.65 | 4.57 | 4.62 | 18.7M |
| 2025-02-07 | 4.60 | 4.69 | 4.56 | 4.61 | 31.0M |
| 2025-02-06 | 4.57 | 4.67 | 4.52 | 4.65 | 37.2M |
| 2025-02-05 | 4.50 | 4.72 | 4.45 | 4.53 | 44.4M |
| 2025-01-27 | 4.49 | 4.56 | 4.32 | 4.33 | 27.3M |
| 2025-01-24 | 4.21 | 4.23 | 4.15 | 4.19 | 14.6M |
| 2025-01-23 | 4.26 | 4.32 | 4.21 | 4.23 | 16.1M |
| 2025-01-22 | 4.24 | 4.28 | 4.17 | 4.23 | 10.1M |
| 2025-01-21 | 4.25 | 4.29 | 4.20 | 4.25 | 10.5M |
| 2025-01-20 | 4.20 | 4.27 | 4.10 | 4.25 | 18.0M |
| 2025-01-17 | 4.16 | 4.28 | 4.14 | 4.17 | 14.8M |
| 2025-01-16 | 4.15 | 4.20 | 4.11 | 4.17 | 15.5M |
| 2025-01-15 | 4.15 | 4.18 | 4.09 | 4.13 | 12.5M |
| 2025-01-14 | 3.95 | 4.16 | 3.95 | 4.16 | 19.8M |
| 2025-01-13 | 3.86 | 4.00 | 3.85 | 3.95 | 15.7M |
| 2025-01-10 | 4.08 | 4.20 | 3.99 | 4.00 | 22.4M |
| 2025-01-09 | 4.01 | 4.11 | 3.97 | 4.08 | 17.0M |
| 2025-01-08 | 4.02 | 4.10 | 3.91 | 4.05 | 20.4M |
| 2025-01-07 | 3.97 | 4.05 | 3.88 | 4.05 | 21.5M |
| 2025-01-06 | 4.07 | 4.08 | 3.82 | 3.95 | 23.1M |
| 2025-01-03 | 4.38 | 4.43 | 4.01 | 4.02 | 40.0M |
| 2025-01-02 | 4.30 | 4.57 | 4.24 | 4.38 | 44.6M |