3.57
Última Actualización: 2025-09-29
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.93 | 3.94 | 3.85 | 3.85 | 12,420.9K |
| 09:35 | 3.85 | 3.85 | 3.79 | 3.79 | 12,010.4K |
| 09:40 | 3.79 | 3.82 | 3.77 | 3.79 | 8,430.0K |
| 09:45 | 3.80 | 3.81 | 3.79 | 3.81 | 2,813.2K |
| 09:50 | 3.81 | 3.81 | 3.79 | 3.79 | 3,261.3K |
| 09:55 | 3.79 | 3.80 | 3.77 | 3.78 | 4,172.0K |
| 10:00 | 3.78 | 3.78 | 3.76 | 3.78 | 4,270.8K |
| 10:05 | 3.78 | 3.80 | 3.77 | 3.79 | 2,122.3K |
| 10:10 | 3.80 | 3.80 | 3.78 | 3.78 | 2,605.8K |
| 10:15 | 3.79 | 3.79 | 3.78 | 3.79 | 1,191.0K |
| 10:20 | 3.79 | 3.79 | 3.78 | 3.78 | 971.6K |
| 10:25 | 3.78 | 3.80 | 3.78 | 3.79 | 1,047.1K |
| 10:30 | 3.80 | 3.81 | 3.79 | 3.80 | 1,062.5K |
| 10:35 | 3.80 | 3.81 | 3.80 | 3.80 | 903.1K |
| 10:40 | 3.80 | 3.81 | 3.79 | 3.79 | 1,142.3K |
| 10:45 | 3.80 | 3.80 | 3.79 | 3.79 | 618.2K |
| 10:50 | 3.79 | 3.80 | 3.78 | 3.79 | 1,134.2K |
| 10:55 | 3.79 | 3.80 | 3.78 | 3.79 | 662.9K |
| 11:00 | 3.80 | 3.80 | 3.79 | 3.80 | 756.9K |
| 11:05 | 3.79 | 3.80 | 3.78 | 3.79 | 1,077.2K |
| 11:10 | 3.78 | 3.79 | 3.78 | 3.78 | 498.4K |
| 11:15 | 3.78 | 3.79 | 3.78 | 3.78 | 804.9K |
| 11:20 | 3.78 | 3.79 | 3.78 | 3.79 | 863.7K |
| 11:25 | 3.79 | 3.79 | 3.78 | 3.78 | 303.0K |
| 13:00 | 3.78 | 3.79 | 3.78 | 3.78 | 1,757.5K |
| 13:05 | 3.78 | 3.80 | 3.77 | 3.80 | 1,135.9K |
| 13:10 | 3.79 | 3.81 | 3.79 | 3.80 | 988.6K |
| 13:15 | 3.80 | 3.80 | 3.79 | 3.79 | 684.6K |
| 13:20 | 3.79 | 3.79 | 3.78 | 3.78 | 448.8K |
| 13:25 | 3.79 | 3.79 | 3.78 | 3.79 | 574.9K |
| 13:30 | 3.79 | 3.79 | 3.77 | 3.77 | 1,569.9K |
| 13:35 | 3.78 | 3.79 | 3.77 | 3.78 | 2,211.4K |
| 13:40 | 3.78 | 3.78 | 3.76 | 3.76 | 2,526.5K |
| 13:45 | 3.77 | 3.78 | 3.76 | 3.78 | 2,321.9K |
| 13:50 | 3.78 | 3.78 | 3.75 | 3.77 | 3,885.2K |
| 13:55 | 3.77 | 3.77 | 3.75 | 3.76 | 836.8K |
| 14:00 | 3.77 | 3.77 | 3.76 | 3.76 | 596.5K |
| 14:05 | 3.76 | 3.76 | 3.75 | 3.75 | 1,459.4K |
| 14:10 | 3.76 | 3.77 | 3.75 | 3.76 | 998.4K |
| 14:15 | 3.77 | 3.77 | 3.76 | 3.77 | 533.2K |
| 14:20 | 3.77 | 3.77 | 3.76 | 3.76 | 726.3K |
| 14:25 | 3.77 | 3.77 | 3.76 | 3.77 | 512.9K |
| 14:30 | 3.77 | 3.78 | 3.76 | 3.77 | 1,528.1K |
| 14:35 | 3.77 | 3.78 | 3.76 | 3.78 | 1,143.8K |
| 14:40 | 3.77 | 3.78 | 3.76 | 3.77 | 1,152.7K |
| 14:45 | 3.77 | 3.77 | 3.76 | 3.76 | 1,528.5K |
| 14:50 | 3.77 | 3.78 | 3.76 | 3.78 | 3,446.7K |
| 14:55 | 3.78 | 3.79 | 3.77 | 3.79 | 1,523.1K |
| 15:40 | 3.78 | 3.78 | 3.78 | 3.78 | 660.7K |
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 3.58 | 3.59 | 3.50 | 3.57 | 30.5M |
| 2025-09-26 | 3.64 | 3.65 | 3.58 | 3.59 | 30.4M |
| 2025-09-25 | 3.70 | 3.73 | 3.63 | 3.64 | 40.3M |
| 2025-09-24 | 3.58 | 3.78 | 3.53 | 3.74 | 64.2M |
| 2025-09-23 | 3.74 | 3.77 | 3.54 | 3.59 | 76.2M |
| 2025-09-22 | 3.95 | 3.95 | 3.75 | 3.78 | 99.9M |
| 2025-09-19 | 4.05 | 4.18 | 3.98 | 4.00 | 121.6M |
| 2025-09-18 | 3.97 | 4.30 | 3.95 | 4.10 | 227.2M |
| 2025-09-17 | 3.87 | 3.99 | 3.83 | 3.92 | 90.1M |
| 2025-09-16 | 3.90 | 3.92 | 3.86 | 3.92 | 75.0M |
| 2025-09-15 | 3.84 | 3.91 | 3.78 | 3.90 | 70.8M |
| 2025-09-12 | 3.73 | 3.91 | 3.71 | 3.84 | 94.6M |
| 2025-09-11 | 3.68 | 3.74 | 3.63 | 3.74 | 42.9M |
| 2025-09-10 | 3.66 | 3.70 | 3.63 | 3.67 | 26.7M |
| 2025-09-09 | 3.73 | 3.74 | 3.66 | 3.67 | 36.0M |
| 2025-09-08 | 3.77 | 3.78 | 3.71 | 3.74 | 32.5M |
| 2025-09-05 | 3.67 | 3.77 | 3.64 | 3.77 | 40.0M |
| 2025-09-04 | 3.70 | 3.74 | 3.61 | 3.67 | 47.9M |
| 2025-09-03 | 3.82 | 3.89 | 3.69 | 3.71 | 61.8M |
| 2025-09-02 | 3.83 | 3.87 | 3.76 | 3.82 | 59.5M |
| 2025-09-01 | 3.79 | 3.87 | 3.77 | 3.83 | 50.9M |
| 2025-08-29 | 3.82 | 3.85 | 3.77 | 3.78 | 45.0M |
| 2025-08-28 | 3.84 | 3.90 | 3.70 | 3.85 | 87.1M |
| 2025-08-27 | 4.02 | 4.02 | 3.86 | 3.87 | 118.0M |
| 2025-08-26 | 4.04 | 4.09 | 3.94 | 4.05 | 119.2M |
| 2025-08-25 | 3.95 | 4.08 | 3.93 | 4.04 | 129.1M |
| 2025-08-22 | 3.89 | 4.02 | 3.88 | 3.95 | 98.6M |
| 2025-08-21 | 3.91 | 3.98 | 3.89 | 3.92 | 87.6M |
| 2025-08-20 | 3.87 | 3.91 | 3.82 | 3.91 | 63.1M |
| 2025-08-19 | 3.89 | 3.93 | 3.84 | 3.90 | 70.6M |
| 2025-08-18 | 3.78 | 3.91 | 3.75 | 3.89 | 83.3M |
| 2025-08-15 | 3.72 | 3.79 | 3.71 | 3.78 | 45.1M |
| 2025-08-14 | 3.88 | 3.88 | 3.73 | 3.73 | 81.0M |
| 2025-08-13 | 3.90 | 3.92 | 3.86 | 3.87 | 56.1M |
| 2025-08-12 | 3.96 | 3.96 | 3.88 | 3.89 | 61.5M |
| 2025-08-11 | 4.00 | 4.01 | 3.90 | 3.96 | 99.9M |
| 2025-08-08 | 3.83 | 4.05 | 3.79 | 3.98 | 182.2M |
| 2025-08-07 | 3.84 | 3.85 | 3.79 | 3.82 | 65.0M |
| 2025-08-06 | 3.83 | 3.86 | 3.80 | 3.85 | 68.6M |
| 2025-08-05 | 3.84 | 3.90 | 3.82 | 3.84 | 68.8M |
| 2025-08-04 | 3.91 | 3.92 | 3.82 | 3.86 | 78.1M |
| 2025-08-01 | 3.88 | 3.93 | 3.85 | 3.93 | 93.9M |
| 2025-07-31 | 3.97 | 4.03 | 3.90 | 3.91 | 119.6M |
| 2025-07-30 | 4.00 | 4.09 | 3.91 | 3.95 | 146.0M |
| 2025-07-29 | 4.14 | 4.16 | 3.94 | 4.06 | 243.3M |
| 2025-07-28 | 4.21 | 4.34 | 4.07 | 4.09 | 291.6M |
| 2025-07-25 | 5.02 | 5.18 | 4.51 | 4.51 | 455.9M |
| 2025-07-24 | 4.57 | 5.01 | 4.30 | 5.01 | 425.9M |
| 2025-07-23 | 5.07 | 5.07 | 4.40 | 4.55 | 313.9M |
| 2025-07-22 | 4.61 | 4.61 | 4.61 | 4.61 | 18.3M |
| 2025-07-21 | 4.10 | 4.19 | 4.00 | 4.19 | 105.8M |
| 2025-07-18 | 3.75 | 4.05 | 3.70 | 3.81 | 304.8M |
| 2025-07-17 | 3.48 | 3.69 | 3.47 | 3.69 | 130.5M |
| 2025-07-16 | 3.36 | 3.37 | 3.32 | 3.35 | 32.3M |
| 2025-07-15 | 3.40 | 3.42 | 3.31 | 3.33 | 50.6M |
| 2025-07-14 | 3.49 | 3.50 | 3.41 | 3.42 | 51.5M |
| 2025-07-11 | 3.53 | 3.61 | 3.48 | 3.53 | 49.7M |
| 2025-07-10 | 3.50 | 3.55 | 3.46 | 3.53 | 70.0M |
| 2025-07-09 | 3.60 | 3.65 | 3.51 | 3.54 | 86.3M |
| 2025-07-08 | 3.70 | 3.70 | 3.57 | 3.61 | 103.1M |
| 2025-07-07 | 3.52 | 3.75 | 3.43 | 3.70 | 144.8M |
| 2025-07-04 | 3.49 | 3.71 | 3.45 | 3.51 | 121.1M |
| 2025-07-03 | 3.39 | 3.72 | 3.37 | 3.53 | 171.2M |
| 2025-07-02 | 3.38 | 3.43 | 3.33 | 3.39 | 56.0M |
| 2025-07-01 | 3.43 | 3.43 | 3.35 | 3.38 | 49.4M |
| 2025-06-30 | 3.43 | 3.44 | 3.38 | 3.42 | 56.6M |
| 2025-06-27 | 3.43 | 3.46 | 3.38 | 3.40 | 81.4M |
| 2025-06-26 | 3.37 | 3.54 | 3.37 | 3.41 | 151.3M |
| 2025-06-25 | 3.41 | 3.45 | 3.30 | 3.38 | 168.9M |
| 2025-06-24 | 3.11 | 3.41 | 3.11 | 3.41 | 151.3M |
| 2025-06-23 | 3.08 | 3.10 | 3.04 | 3.10 | 19.6M |
| 2025-06-20 | 3.11 | 3.12 | 3.07 | 3.09 | 20.5M |
| 2025-06-19 | 3.18 | 3.20 | 3.11 | 3.12 | 31.5M |
| 2025-06-18 | 3.15 | 3.22 | 3.12 | 3.18 | 35.5M |
| 2025-06-17 | 3.16 | 3.23 | 3.13 | 3.17 | 40.7M |
| 2025-06-16 | 3.13 | 3.17 | 3.12 | 3.14 | 22.4M |
| 2025-06-13 | 3.16 | 3.16 | 3.11 | 3.14 | 26.0M |
| 2025-06-12 | 3.18 | 3.20 | 3.16 | 3.17 | 18.7M |
| 2025-06-11 | 3.17 | 3.22 | 3.15 | 3.19 | 19.1M |
| 2025-06-10 | 3.25 | 3.25 | 3.12 | 3.18 | 41.9M |
| 2025-06-09 | 3.18 | 3.26 | 3.18 | 3.25 | 38.6M |
| 2025-06-06 | 3.18 | 3.20 | 3.16 | 3.18 | 19.2M |
| 2025-06-05 | 3.20 | 3.21 | 3.17 | 3.19 | 26.0M |
| 2025-06-04 | 3.19 | 3.21 | 3.18 | 3.19 | 21.0M |
| 2025-06-03 | 3.18 | 3.24 | 3.14 | 3.18 | 31.3M |
| 2025-05-30 | 3.22 | 3.24 | 3.16 | 3.21 | 31.4M |
| 2025-05-29 | 3.12 | 3.26 | 3.12 | 3.24 | 52.4M |
| 2025-05-28 | 3.17 | 3.18 | 3.12 | 3.13 | 23.5M |
| 2025-05-27 | 3.15 | 3.18 | 3.12 | 3.18 | 25.6M |
| 2025-05-26 | 3.10 | 3.18 | 3.06 | 3.16 | 26.2M |
| 2025-05-23 | 3.20 | 3.22 | 3.11 | 3.11 | 45.3M |
| 2025-05-22 | 3.32 | 3.33 | 3.22 | 3.22 | 51.4M |
| 2025-05-21 | 3.35 | 3.41 | 3.31 | 3.31 | 70.7M |
| 2025-05-20 | 3.31 | 3.50 | 3.24 | 3.37 | 124.8M |
| 2025-05-19 | 3.36 | 3.38 | 3.23 | 3.31 | 138.9M |
| 2025-05-16 | 3.29 | 3.51 | 3.27 | 3.44 | 206.5M |
| 2025-05-15 | 3.30 | 3.30 | 3.19 | 3.19 | 30.6M |
| 2025-05-14 | 3.22 | 3.33 | 3.21 | 3.29 | 52.2M |
| 2025-05-13 | 3.31 | 3.32 | 3.23 | 3.24 | 29.5M |
| 2025-05-12 | 3.26 | 3.28 | 3.23 | 3.27 | 28.5M |
| 2025-05-09 | 3.34 | 3.36 | 3.24 | 3.26 | 39.7M |
| 2025-05-08 | 3.21 | 3.35 | 3.20 | 3.33 | 59.3M |
| 2025-05-07 | 3.23 | 3.30 | 3.19 | 3.23 | 56.7M |
| 2025-05-06 | 3.08 | 3.19 | 3.06 | 3.19 | 51.1M |
| 2025-04-30 | 3.00 | 3.08 | 2.99 | 3.04 | 27.0M |
| 2025-04-29 | 3.00 | 3.06 | 2.97 | 3.01 | 22.2M |
| 2025-04-28 | 3.07 | 3.09 | 2.98 | 2.99 | 34.3M |
| 2025-04-25 | 3.09 | 3.17 | 3.03 | 3.10 | 47.4M |
| 2025-04-24 | 3.26 | 3.27 | 3.10 | 3.13 | 88.8M |
| 2025-04-23 | 3.16 | 3.47 | 3.15 | 3.35 | 89.2M |
| 2025-04-22 | 3.20 | 3.27 | 3.14 | 3.15 | 29.1M |
| 2025-04-21 | 3.13 | 3.20 | 3.10 | 3.19 | 32.3M |
| 2025-04-18 | 3.12 | 3.28 | 3.08 | 3.15 | 47.1M |
| 2025-04-17 | 3.10 | 3.17 | 3.07 | 3.11 | 21.4M |
| 2025-04-16 | 3.18 | 3.21 | 3.07 | 3.12 | 27.4M |
| 2025-04-15 | 3.21 | 3.23 | 3.18 | 3.19 | 27.2M |
| 2025-04-14 | 3.20 | 3.28 | 3.17 | 3.24 | 40.4M |
| 2025-04-11 | 3.13 | 3.20 | 3.10 | 3.13 | 34.6M |
| 2025-04-10 | 3.08 | 3.16 | 3.06 | 3.11 | 49.6M |
| 2025-04-09 | 2.87 | 3.07 | 2.60 | 3.03 | 68.3M |
| 2025-04-08 | 2.81 | 3.00 | 2.81 | 2.89 | 63.3M |
| 2025-04-07 | 3.24 | 3.25 | 3.06 | 3.06 | 29.5M |
| 2025-04-03 | 3.36 | 3.44 | 3.33 | 3.40 | 27.8M |
| 2025-04-02 | 3.37 | 3.44 | 3.36 | 3.39 | 20.7M |
| 2025-04-01 | 3.40 | 3.45 | 3.39 | 3.39 | 24.0M |
| 2025-03-31 | 3.43 | 3.54 | 3.36 | 3.40 | 37.5M |
| 2025-03-28 | 3.51 | 3.53 | 3.45 | 3.46 | 26.4M |
| 2025-03-27 | 3.55 | 3.56 | 3.49 | 3.53 | 22.0M |
| 2025-03-26 | 3.53 | 3.59 | 3.51 | 3.57 | 23.8M |
| 2025-03-25 | 3.62 | 3.63 | 3.53 | 3.55 | 25.8M |
| 2025-03-24 | 3.68 | 3.70 | 3.48 | 3.59 | 50.9M |
| 2025-03-21 | 3.76 | 3.77 | 3.65 | 3.68 | 39.6M |
| 2025-03-20 | 3.76 | 3.82 | 3.73 | 3.76 | 33.4M |
| 2025-03-19 | 3.86 | 3.86 | 3.77 | 3.77 | 50.9M |
| 2025-03-18 | 3.93 | 3.95 | 3.86 | 3.88 | 35.9M |
| 2025-03-17 | 3.91 | 4.01 | 3.89 | 3.92 | 40.8M |
| 2025-03-14 | 3.86 | 3.93 | 3.83 | 3.91 | 38.1M |
| 2025-03-13 | 3.98 | 3.99 | 3.82 | 3.87 | 59.2M |
| 2025-03-12 | 3.98 | 4.07 | 3.98 | 4.00 | 47.2M |
| 2025-03-11 | 3.95 | 4.02 | 3.92 | 3.98 | 36.4M |
| 2025-03-10 | 4.01 | 4.04 | 3.96 | 4.00 | 41.9M |
| 2025-03-07 | 4.09 | 4.20 | 4.01 | 4.05 | 90.6M |
| 2025-03-06 | 4.00 | 4.14 | 4.00 | 4.09 | 89.4M |
| 2025-03-05 | 3.96 | 4.01 | 3.92 | 3.99 | 45.1M |
| 2025-03-04 | 3.97 | 3.99 | 3.92 | 3.96 | 51.7M |
| 2025-03-03 | 3.94 | 4.13 | 3.86 | 4.05 | 74.5M |
| 2025-02-28 | 4.12 | 4.13 | 3.98 | 3.99 | 61.0M |
| 2025-02-27 | 4.18 | 4.26 | 4.07 | 4.12 | 69.6M |
| 2025-02-26 | 4.18 | 4.24 | 4.14 | 4.19 | 88.9M |
| 2025-02-25 | 4.12 | 4.35 | 4.07 | 4.21 | 120.9M |
| 2025-02-24 | 4.15 | 4.38 | 4.13 | 4.21 | 136.2M |
| 2025-02-21 | 4.04 | 4.18 | 3.98 | 4.11 | 100.7M |
| 2025-02-20 | 4.13 | 4.17 | 4.05 | 4.08 | 68.4M |
| 2025-02-19 | 4.03 | 4.17 | 4.01 | 4.14 | 78.1M |
| 2025-02-18 | 4.40 | 4.41 | 4.08 | 4.10 | 150.0M |
| 2025-02-17 | 4.39 | 4.59 | 4.25 | 4.46 | 204.3M |
| 2025-02-14 | 4.03 | 4.63 | 3.97 | 4.40 | 235.5M |
| 2025-02-13 | 4.26 | 4.49 | 4.17 | 4.21 | 178.3M |
| 2025-02-12 | 4.04 | 4.30 | 3.98 | 4.20 | 172.3M |
| 2025-02-11 | 4.30 | 4.32 | 4.03 | 4.06 | 253.3M |
| 2025-02-10 | 3.97 | 4.10 | 3.83 | 4.10 | 167.7M |
| 2025-02-07 | 3.43 | 3.73 | 3.41 | 3.73 | 102.5M |
| 2025-02-06 | 3.34 | 3.39 | 3.26 | 3.39 | 61.4M |
| 2025-02-05 | 3.28 | 3.36 | 3.26 | 3.30 | 55.7M |
| 2025-01-27 | 3.33 | 3.37 | 3.22 | 3.22 | 34.0M |
| 2025-01-24 | 3.25 | 3.32 | 3.22 | 3.30 | 45.4M |
| 2025-01-23 | 3.38 | 3.49 | 3.27 | 3.28 | 77.8M |
| 2025-01-22 | 3.47 | 3.48 | 3.30 | 3.32 | 55.6M |
| 2025-01-21 | 3.49 | 3.62 | 3.41 | 3.45 | 95.4M |
| 2025-01-20 | 3.72 | 3.76 | 3.64 | 3.68 | 39.7M |
| 2025-01-17 | 3.70 | 3.72 | 3.64 | 3.69 | 37.1M |
| 2025-01-16 | 3.71 | 3.82 | 3.66 | 3.72 | 61.0M |
| 2025-01-15 | 3.71 | 3.78 | 3.61 | 3.69 | 75.1M |
| 2025-01-14 | 3.51 | 3.70 | 3.50 | 3.69 | 63.4M |
| 2025-01-13 | 3.41 | 3.52 | 3.32 | 3.48 | 42.0M |
| 2025-01-10 | 3.66 | 3.70 | 3.49 | 3.49 | 53.3M |
| 2025-01-09 | 3.59 | 3.72 | 3.56 | 3.67 | 72.0M |
| 2025-01-08 | 3.68 | 3.80 | 3.46 | 3.62 | 99.8M |
| 2025-01-07 | 3.41 | 3.60 | 3.41 | 3.60 | 67.5M |
| 2025-01-06 | 3.47 | 3.52 | 3.36 | 3.42 | 62.2M |
| 2025-01-03 | 3.80 | 3.84 | 3.50 | 3.50 | 84.1M |
| 2025-01-02 | 3.87 | 3.99 | 3.76 | 3.80 | 69.3M |