Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 340,000 |
10 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 400,000 |
09 may 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 29,600 |
08 may 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 2,921,200 |
07 may 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 65,000 |
06 may 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 545,600 |
03 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 24,000 |
02 may 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
30 abr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
29 abr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 1,038,100 |
26 abr 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 960,200 |
25 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
24 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 530,000 |
23 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 605,000 |
22 abr 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 2,362,900 |
19 abr 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 902,400 |
18 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200,000 |
17 abr 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 1,493,800 |
16 abr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 993,700 |
15 abr 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 1,546,500 |
12 abr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,539,600 |
11 abr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,218,700 |
09 abr 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 6,067,900 |
08 abr 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 2,225,600 |
05 abr 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 3,781,700 |
04 abr 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 3,733,600 |
03 abr 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 407,600 |
02 abr 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 1,316,600 |
01 abr 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 1,272,500 |
28 mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 4,898,300 |
27 mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 2,450,400 |
26 mar 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 929,800 |
25 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
22 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,386,300 |
21 mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 1,051,400 |
20 mar 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 2,169,900 |
19 mar 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 743,800 |
18 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 450,000 |
15 mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 540,200 |
14 mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 1,456,800 |
13 mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 2,129,900 |
12 mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,068,100 |
11 mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 2,076,300 |
08 mar 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 1,343,600 |
07 mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 2,018,400 |
06 mar 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 2,003,400 |
05 mar 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 1,667,400 |
04 mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 1,949,200 |
01 mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 710,200 |
29 feb 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 1,502,900 |
28 feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 1,563,400 |
27 feb 2024 | 0.0370 | 0.0370 | 0.0320 | 0.0340 | 0.0340 | 9,703,100 |
26 feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 537,200 |
23 feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 19,900 |
22 feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 729,300 |
21 feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 504,500 |
20 feb 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 1,261,500 |
19 feb 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 662,900 |
16 feb 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 701,500 |
15 feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 955,300 |
14 feb 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 1,151,400 |
13 feb 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 1,534,300 |
09 feb 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 3,791,500 |
08 feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 882,000 |
07 feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 584,300 |
06 feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 500,000 |
05 feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 120,800 |
02 feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
01 feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
31 ene 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 120,000 |
30 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 798,300 |
29 ene 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 940,200 |
26 ene 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 600,000 |
25 ene 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
24 ene 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 308,300 |
23 ene 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 125,000 |
22 ene 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 790,100 |
19 ene 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,308,700 |
18 ene 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 550,200 |
17 ene 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
16 ene 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 1,221,600 |
15 ene 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 6,494,700 |
12 ene 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 718,000 |
11 ene 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 1,008,800 |
10 ene 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 10,100 |
09 ene 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 302,200 |
08 ene 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 3,260,300 |
05 ene 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 3,072,100 |
04 ene 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 823,100 |
03 ene 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 48,000 |
02 ene 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 200,200 |
29 dic 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 1,150,300 |
28 dic 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,039,600 |
27 dic 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,069,300 |
26 dic 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 880,700 |
22 dic 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 200,000 |
21 dic 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 1,863,800 |
20 dic 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 5,604,900 |
19 dic 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 2,289,900 |
18 dic 2023 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 1,418,400 |
*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. |