Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 0.0396 | 0.0427 | 0.0396 | 0.0413 | 0.0413 | - |
13 jun 2024 | 0.0418 | 0.0433 | 0.0418 | 0.0433 | 0.0433 | - |
12 jun 2024 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | - |
11 jun 2024 | 0.0479 | 0.0479 | 0.0457 | 0.0457 | 0.0457 | - |
10 jun 2024 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | - |
07 jun 2024 | 0.0422 | 0.0434 | 0.0422 | 0.0434 | 0.0434 | - |
06 jun 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
05 jun 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
04 jun 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
03 jun 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
31 may 2024 | 0.0304 | 0.0304 | 0.0287 | 0.0287 | 0.0287 | - |
30 may 2024 | 0.0328 | 0.0328 | 0.0316 | 0.0316 | 0.0316 | - |
29 may 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
28 may 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
27 may 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
24 may 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
23 may 2024 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | - |
22 may 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | - |
21 may 2024 | 0.0340 | 0.0353 | 0.0340 | 0.0353 | 0.0353 | - |
20 may 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | - |
17 may 2024 | 0.0430 | 0.0473 | 0.0430 | 0.0473 | 0.0473 | - |
16 may 2024 | 0.0491 | 0.0491 | 0.0491 | 0.0491 | 0.0491 | - |
15 may 2024 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
14 may 2024 | 0.0441 | 0.0490 | 0.0441 | 0.0490 | 0.0490 | - |
13 may 2024 | 0.0450 | 0.0458 | 0.0450 | 0.0458 | 0.0458 | - |
10 may 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
09 may 2024 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | - |
08 may 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | - |
07 may 2024 | 0.0482 | 0.0519 | 0.0482 | 0.0519 | 0.0519 | - |
06 may 2024 | 0.0443 | 0.0452 | 0.0443 | 0.0452 | 0.0452 | - |
03 may 2024 | 0.0367 | 0.0425 | 0.0367 | 0.0425 | 0.0425 | - |
02 may 2024 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | - |
30 abr 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0360 | 0.0360 | - |
29 abr 2024 | 0.0359 | 0.0377 | 0.0359 | 0.0377 | 0.0377 | - |
26 abr 2024 | 0.0271 | 0.0330 | 0.0271 | 0.0330 | 0.0330 | - |
25 abr 2024 | 0.0244 | 0.0297 | 0.0244 | 0.0297 | 0.0297 | - |
24 abr 2024 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | - |
23 abr 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
22 abr 2024 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | - |
19 abr 2024 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | - |
18 abr 2024 | 0.0241 | 0.0294 | 0.0241 | 0.0294 | 0.0294 | - |
17 abr 2024 | 0.0231 | 0.0282 | 0.0231 | 0.0282 | 0.0282 | - |
16 abr 2024 | 0.0291 | 0.0291 | 0.0287 | 0.0287 | 0.0287 | - |
15 abr 2024 | 0.0311 | 0.0384 | 0.0311 | 0.0384 | 0.0384 | - |
12 abr 2024 | 0.0310 | 0.0356 | 0.0310 | 0.0356 | 0.0356 | - |
11 abr 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
10 abr 2024 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | - |
09 abr 2024 | 0.0207 | 0.0252 | 0.0207 | 0.0252 | 0.0252 | - |
08 abr 2024 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | - |
05 abr 2024 | 0.0265 | 0.0265 | 0.0264 | 0.0264 | 0.0264 | - |
04 abr 2024 | 0.0241 | 0.0250 | 0.0241 | 0.0250 | 0.0250 | - |
03 abr 2024 | 0.0172 | 0.0226 | 0.0172 | 0.0225 | 0.0225 | - |
02 abr 2024 | 0.0221 | 0.0224 | 0.0221 | 0.0224 | 0.0224 | - |
28 mar 2024 | 0.0198 | 0.0232 | 0.0198 | 0.0232 | 0.0232 | - |
27 mar 2024 | 0.0186 | 0.0234 | 0.0186 | 0.0228 | 0.0228 | - |
26 mar 2024 | 0.0216 | 0.0230 | 0.0216 | 0.0230 | 0.0230 | - |
25 mar 2024 | 0.0256 | 0.0256 | 0.0238 | 0.0242 | 0.0242 | - |
22 mar 2024 | 0.0204 | 0.0228 | 0.0204 | 0.0228 | 0.0228 | - |
21 mar 2024 | 0.0196 | 0.0246 | 0.0196 | 0.0246 | 0.0246 | - |
20 mar 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
19 mar 2024 | 0.0192 | 0.0236 | 0.0192 | 0.0232 | 0.0232 | - |
18 mar 2024 | 0.0198 | 0.0234 | 0.0198 | 0.0234 | 0.0234 | - |
15 mar 2024 | 0.0258 | 0.0258 | 0.0250 | 0.0250 | 0.0250 | - |
14 mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
13 mar 2024 | 0.0208 | 0.0256 | 0.0208 | 0.0256 | 0.0256 | - |
12 mar 2024 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | - |
11 mar 2024 | 0.0228 | 0.0280 | 0.0228 | 0.0280 | 0.0280 | - |
08 mar 2024 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | - |
07 mar 2024 | 0.0230 | 0.0254 | 0.0230 | 0.0254 | 0.0254 | - |
06 mar 2024 | 0.0242 | 0.0270 | 0.0242 | 0.0270 | 0.0270 | - |
05 mar 2024 | 0.0374 | 0.0374 | 0.0258 | 0.0258 | 0.0258 | - |
04 mar 2024 | 0.0252 | 0.0312 | 0.0252 | 0.0312 | 0.0312 | - |
01 mar 2024 | 0.0232 | 0.0260 | 0.0232 | 0.0260 | 0.0260 | - |
29 feb 2024 | 0.0224 | 0.0224 | 0.0216 | 0.0216 | 0.0216 | - |
28 feb 2024 | 0.0236 | 0.0252 | 0.0228 | 0.0230 | 0.0230 | - |
27 feb 2024 | 0.0202 | 0.0272 | 0.0202 | 0.0272 | 0.0272 | - |
26 feb 2024 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | - |
23 feb 2024 | 0.0122 | 0.0166 | 0.0122 | 0.0166 | 0.0166 | - |
22 feb 2024 | 0.0084 | 0.0156 | 0.0084 | 0.0156 | 0.0156 | - |
21 feb 2024 | 0.0080 | 0.0144 | 0.0080 | 0.0140 | 0.0140 | - |
20 feb 2024 | 0.0162 | 0.0162 | 0.0136 | 0.0136 | 0.0136 | - |
19 feb 2024 | 0.0148 | 0.0182 | 0.0148 | 0.0182 | 0.0182 | - |
16 feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
15 feb 2024 | 0.0150 | 0.0150 | 0.0132 | 0.0132 | 0.0132 | - |
14 feb 2024 | 0.0084 | 0.0106 | 0.0084 | 0.0106 | 0.0106 | - |
13 feb 2024 | 0.0116 | 0.0132 | 0.0116 | 0.0132 | 0.0132 | - |
12 feb 2024 | 0.0084 | 0.0116 | 0.0084 | 0.0116 | 0.0116 | - |
09 feb 2024 | 0.0040 | 0.0090 | 0.0040 | 0.0090 | 0.0090 | - |
08 feb 2024 | 0.0054 | 0.0104 | 0.0054 | 0.0090 | 0.0090 | - |
07 feb 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | - |
06 feb 2024 | 0.0118 | 0.0168 | 0.0118 | 0.0118 | 0.0118 | - |
05 feb 2024 | 0.0150 | 0.0154 | 0.0150 | 0.0154 | 0.0154 | - |
02 feb 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
01 feb 2024 | 0.0234 | 0.0234 | 0.0214 | 0.0220 | 0.0220 | - |
31 ene 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | - |
30 ene 2024 | 0.0166 | 0.0206 | 0.0166 | 0.0204 | 0.0204 | - |
29 ene 2024 | 0.0220 | 0.0228 | 0.0220 | 0.0228 | 0.0228 | - |
26 ene 2024 | 0.0176 | 0.0248 | 0.0176 | 0.0226 | 0.0226 | - |
25 ene 2024 | 0.0156 | 0.0200 | 0.0156 | 0.0200 | 0.0200 | - |
24 ene 2024 | 0.0242 | 0.0242 | 0.0240 | 0.0240 | 0.0240 | - |
*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. |