Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 100,400 |
20 may 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 916,200 |
17 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 52,500 |
16 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 343,500 |
15 may 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 150,000 |
14 may 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 492,000 |
13 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 603,900 |
10 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 190,000 |
09 may 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 19,000 |
08 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 45,000 |
07 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 120,000 |
06 may 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 15,400 |
03 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
02 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 280,100 |
30 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
29 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 900 |
26 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100 |
25 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,000 |
24 abr 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 72,500 |
23 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
22 abr 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 9,600 |
19 abr 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 228,600 |
18 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
17 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
16 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100 |
15 abr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 331,700 |
12 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
09 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
08 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,000 |
05 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
04 abr 2024 | 0.0350 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 430,300 |
03 abr 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 40,000 |
02 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 508,500 |
01 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 211,000 |
29 mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 750,100 |
27 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 215,000 |
26 mar 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 701,600 |
25 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 222,500 |
22 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 462,000 |
21 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 75,000 |
20 mar 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 236,600 |
19 mar 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 208,000 |
18 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100 |
15 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 397,000 |
14 mar 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 219,800 |
13 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,000 |
12 mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
11 mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,090,100 |
08 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
07 mar 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 30,000 |
06 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 260,000 |
05 mar 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 60,000 |
04 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 114,000 |
01 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 32,100 |
29 feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
28 feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 61,600 |
27 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
26 feb 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 67,500 |
23 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 82,600 |
22 feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 55,100 |
21 feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100 |
20 feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 312,900 |
19 feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
16 feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
15 feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100 |
14 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,500 |
13 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 53,500 |
09 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
08 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
07 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 584,000 |
06 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 273,000 |
05 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200,000 |
02 feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 552,100 |
31 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100 |
30 ene 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 220,000 |
29 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 75,800 |
26 ene 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 230,200 |
24 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 210,000 |
22 ene 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 515,200 |
19 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 53,000 |
18 ene 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,561,000 |
17 ene 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,615,500 |
16 ene 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 250,100 |
15 ene 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 47,100 |
12 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 37,600 |
11 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,155,000 |
10 ene 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 1,161,000 |
09 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,512,500 |
08 ene 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 329,700 |
05 ene 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 314,000 |
04 ene 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 6,186,800 |
03 ene 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 589,200 |
02 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,187,500 |
29 dic 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 2,245,600 |
28 dic 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 95,000 |
27 dic 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 984,600 |
26 dic 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 534,000 |
22 dic 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 183,000 |
21 dic 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 284,600 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |