Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
20 jun 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
19 jun 2024 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | - |
18 jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
17 jun 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
14 jun 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
13 jun 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
12 jun 2024 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | - |
11 jun 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
10 jun 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
07 jun 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
06 jun 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
05 jun 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
04 jun 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
03 jun 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
31 may 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
30 may 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
29 may 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
28 may 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
27 may 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
24 may 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
23 may 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
22 may 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | - |
21 may 2024 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | - |
20 may 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | - |
17 may 2024 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | - |
16 may 2024 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | - |
15 may 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
14 may 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
13 may 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
10 may 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
09 may 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
08 may 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
07 may 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
06 may 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
03 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
02 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
30 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
29 abr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
26 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
25 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
24 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
23 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
22 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
19 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
18 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
17 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
16 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
15 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
12 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
11 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
10 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
09 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
08 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
05 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
04 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
03 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
02 abr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
28 mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
27 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
26 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
25 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
22 mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
21 mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
20 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
19 mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
18 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
15 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
14 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
13 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
12 mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
11 mar 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
08 mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
07 mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
06 mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
05 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
04 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
01 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
29 feb 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
28 feb 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
27 feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
26 feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
23 feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
22 feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
21 feb 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
20 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
19 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
16 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
15 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
14 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
13 feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
12 feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
09 feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
08 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
07 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
06 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
05 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
02 feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
01 feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
31 ene 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
*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. |