Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.0318 | 0.0318 | 0.0300 | 0.0300 | 0.0300 | 281 |
09 may 2024 | 0.0318 | 0.0318 | 0.0314 | 0.0318 | 0.0318 | 1,294 |
08 may 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 35 |
07 may 2024 | - | - | - | - | - | - |
03 may 2024 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 111 |
02 may 2024 | 0.0330 | 0.0334 | 0.0300 | 0.0300 | 0.0300 | 547 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 30 |
29 abr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 144 |
26 abr 2024 | 0.0340 | 0.0340 | 0.0332 | 0.0332 | 0.0332 | 378 |
25 abr 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 29 |
24 abr 2024 | - | - | - | - | - | - |
23 abr 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 162 |
22 abr 2024 | - | - | - | - | - | - |
19 abr 2024 | - | - | - | - | - | - |
18 abr 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 30 |
17 abr 2024 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 486 |
16 abr 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 42 |
15 abr 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 32 |
12 abr 2024 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 29 |
11 abr 2024 | 0.0356 | 0.0356 | 0.0340 | 0.0340 | 0.0340 | 62 |
10 abr 2024 | 0.0340 | 0.0358 | 0.0336 | 0.0336 | 0.0336 | 886 |
09 abr 2024 | 0.0336 | 0.0346 | 0.0336 | 0.0346 | 0.0346 | 1,780 |
08 abr 2024 | - | - | - | - | - | - |
05 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 0.0338 | 0.0346 | 0.0338 | 0.0346 | 0.0346 | 1,029 |
03 abr 2024 | 0.0342 | 0.0346 | 0.0332 | 0.0346 | 0.0346 | 1,366 |
02 abr 2024 | 0.0344 | 0.0344 | 0.0332 | 0.0334 | 0.0334 | 627 |
28 mar 2024 | 0.0344 | 0.0344 | 0.0332 | 0.0332 | 0.0332 | 2,291 |
27 mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 1,102 |
26 mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 30 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | - | - | - | - | - | - |
20 mar 2024 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 35 |
19 mar 2024 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 47 |
18 mar 2024 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 40 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 100 |
13 mar 2024 | - | - | - | - | - | - |
12 mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 30 |
11 mar 2024 | - | - | - | - | - | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | - | - | - | - | - | - |
05 mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,000 |
04 mar 2024 | 0.0340 | 0.0340 | 0.0332 | 0.0340 | 0.0340 | 1,823 |
01 mar 2024 | 0.0340 | 0.0340 | 0.0334 | 0.0334 | 0.0334 | 1,059 |
29 feb 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 29 |
28 feb 2024 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 267 |
27 feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 862 |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 41 |
22 feb 2024 | 0.0348 | 0.0348 | 0.0340 | 0.0340 | 0.0340 | 171 |
21 feb 2024 | - | - | - | - | - | - |
20 feb 2024 | - | - | - | - | - | - |
19 feb 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 57 |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | - | - | - | - | - | - |
14 feb 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 23 |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 28 |
09 feb 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 42 |
08 feb 2024 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 317 |
07 feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 28 |
06 feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 8,824 |
05 feb 2024 | 0.0360 | 0.0362 | 0.0360 | 0.0362 | 0.0362 | 587 |
02 feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0352 | 0.0352 | 1,576 |
01 feb 2024 | - | - | - | - | - | - |
31 ene 2024 | 0.0368 | 0.0368 | 0.0362 | 0.0366 | 0.0366 | 8,361 |
30 ene 2024 | - | - | - | - | - | - |
29 ene 2024 | 0.0372 | 0.0372 | 0.0370 | 0.0370 | 0.0370 | 726 |
26 ene 2024 | 0.0376 | 0.0376 | 0.0364 | 0.0364 | 0.0364 | 10,107 |
25 ene 2024 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 5,889 |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | - | - | - | - | - | - |
22 ene 2024 | 0.0384 | 0.0384 | 0.0378 | 0.0378 | 0.0378 | 1,399 |
19 ene 2024 | 0.0406 | 0.0406 | 0.0398 | 0.0398 | 0.0398 | 1,080 |
18 ene 2024 | 0.0402 | 0.0424 | 0.0396 | 0.0396 | 0.0396 | 1,852 |
17 ene 2024 | 0.0408 | 0.0414 | 0.0392 | 0.0414 | 0.0414 | 20,458 |
16 ene 2024 | 0.0358 | 0.0400 | 0.0358 | 0.0400 | 0.0400 | 100,028 |
15 ene 2024 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 402 |
12 ene 2024 | - | - | - | - | - | - |
11 ene 2024 | - | - | - | - | - | - |
10 ene 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 291 |
09 ene 2024 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 562 |
08 ene 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 82 |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 621 |
29 dic 2023 | - | - | - | - | - | - |
28 dic 2023 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 50,000 |
27 dic 2023 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 44 |
22 dic 2023 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 745 |
21 dic 2023 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 93 |
20 dic 2023 | - | - | - | - | - | - |
19 dic 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 44 |
18 dic 2023 | - | - | - | - | - | - |
15 dic 2023 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 33 |
*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. |