Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 0.030 | 0.032 | 0.030 | 0.032 | 0.032 | 504,000 |
13 jun 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
12 jun 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
11 jun 2024 | 0.031 | 0.032 | 0.031 | 0.031 | 0.031 | 936,000 |
07 jun 2024 | 0.030 | 0.035 | 0.030 | 0.033 | 0.033 | 1,696,000 |
06 jun 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 960,000 |
05 jun 2024 | 0.030 | 0.029 | 0.029 | 0.030 | 0.030 | 72,000 |
04 jun 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 321,000 |
03 jun 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
31 may 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
30 may 2024 | 0.030 | 0.031 | 0.030 | 0.031 | 0.031 | 352,000 |
29 may 2024 | 0.031 | 0.034 | 0.031 | 0.032 | 0.032 | 2,240,000 |
28 may 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
27 may 2024 | 0.034 | 0.034 | 0.031 | 0.031 | 0.031 | 504,000 |
24 may 2024 | 0.038 | 0.038 | 0.030 | 0.033 | 0.033 | 1,728,000 |
23 may 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 88,000 |
22 may 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
21 may 2024 | 0.034 | 0.036 | 0.033 | 0.033 | 0.033 | 256,320 |
20 may 2024 | 0.034 | 0.035 | 0.034 | 0.034 | 0.034 | 472,000 |
17 may 2024 | 0.040 | 0.040 | 0.036 | 0.038 | 0.038 | 832,000 |
16 may 2024 | 0.035 | 0.038 | 0.034 | 0.038 | 0.038 | 928,000 |
14 may 2024 | 0.038 | 0.038 | 0.032 | 0.038 | 0.038 | 472,000 |
13 may 2024 | 0.037 | 0.037 | 0.035 | 0.037 | 0.037 | 368,000 |
10 may 2024 | 0.028 | 0.035 | 0.028 | 0.035 | 0.035 | 87,000 |
09 may 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
08 may 2024 | 0.035 | 0.036 | 0.027 | 0.032 | 0.032 | 80,000 |
07 may 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
06 may 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
03 may 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 16,000 |
02 may 2024 | 0.035 | 0.035 | 0.031 | 0.034 | 0.034 | 48,000 |
30 abr 2024 | 0.035 | 0.035 | 0.033 | 0.035 | 0.035 | 40,000 |
29 abr 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 16,000 |
26 abr 2024 | 0.034 | 0.034 | 0.032 | 0.034 | 0.034 | 152,000 |
25 abr 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 24,000 |
24 abr 2024 | 0.033 | 0.033 | 0.031 | 0.030 | 0.030 | 96,000 |
23 abr 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
22 abr 2024 | 0.028 | 0.032 | 0.027 | 0.032 | 0.032 | 168,000 |
19 abr 2024 | 0.027 | 0.031 | 0.027 | 0.030 | 0.030 | 48,000 |
18 abr 2024 | 0.033 | 0.032 | 0.028 | 0.030 | 0.030 | 328,000 |
17 abr 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
16 abr 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
15 abr 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
12 abr 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
11 abr 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
10 abr 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
09 abr 2024 | 0.034 | 0.031 | 0.031 | 0.034 | 0.034 | 8,000 |
08 abr 2024 | 0.031 | 0.031 | 0.031 | 0.032 | 0.032 | 672,000 |
05 abr 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 320,000 |
03 abr 2024 | 0.031 | 0.031 | 0.030 | 0.031 | 0.031 | 800,000 |
02 abr 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
28 mar 2024 | 0.031 | 0.031 | 0.031 | 0.034 | 0.034 | 184,000 |
27 mar 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
26 mar 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
25 mar 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
22 mar 2024 | 0.035 | 0.035 | 0.033 | 0.035 | 0.035 | 75,000 |
21 mar 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 40,000 |
20 mar 2024 | 0.034 | 0.035 | 0.034 | 0.035 | 0.035 | 177,600 |
19 mar 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
18 mar 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
15 mar 2024 | 0.036 | 0.036 | 0.034 | 0.036 | 0.036 | 48,000 |
14 mar 2024 | 0.035 | 0.036 | 0.035 | 0.036 | 0.036 | 48,000 |
13 mar 2024 | 0.034 | 0.035 | 0.031 | 0.035 | 0.035 | 278,000 |
12 mar 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
11 mar 2024 | 0.034 | 0.034 | 0.031 | 0.032 | 0.032 | 216,000 |
08 mar 2024 | 0.028 | 0.040 | 0.028 | 0.034 | 0.034 | 652,800 |
07 mar 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
06 mar 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 1,032,000 |
05 mar 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
04 mar 2024 | 0.034 | 0.034 | 0.030 | 0.031 | 0.031 | 2,064,000 |
01 mar 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
29 feb 2024 | 0.031 | 0.036 | 0.031 | 0.036 | 0.036 | 40,000 |
28 feb 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
27 feb 2024 | 0.039 | 0.039 | 0.038 | 0.038 | 0.038 | 40,000 |
26 feb 2024 | 0.034 | 0.039 | 0.034 | 0.036 | 0.036 | 304,000 |
23 feb 2024 | 0.038 | 0.038 | 0.035 | 0.036 | 0.036 | 48,000 |
22 feb 2024 | 0.031 | 0.036 | 0.031 | 0.034 | 0.034 | 472,000 |
21 feb 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 16,000 |
20 feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
19 feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
16 feb 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
15 feb 2024 | 0.029 | 0.038 | 0.028 | 0.038 | 0.038 | 1,160,000 |
14 feb 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
09 feb 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
08 feb 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 112,000 |
07 feb 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
06 feb 2024 | 0.029 | 0.029 | 0.029 | 0.035 | 0.035 | 144,000 |
05 feb 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
02 feb 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
01 feb 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
31 ene 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
30 ene 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
29 ene 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
26 ene 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
25 ene 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
24 ene 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
23 ene 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
22 ene 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
19 ene 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
18 ene 2024 | 0.036 | 0.036 | 0.035 | 0.036 | 0.036 | 1,120,000 |
17 ene 2024 | 0.029 | 0.037 | 0.028 | 0.036 | 0.036 | 648,000 |
*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. |