Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 0.034720 | 0.035450 | 0.033651 | 0.033671 | 0.033671 | 8,089,760 |
25 jun 2024 | 0.032678 | 0.034314 | 0.032335 | 0.034171 | 0.034171 | 22,330,176 |
24 jun 2024 | 0.033634 | 0.034330 | 0.032617 | 0.032677 | 0.032677 | 8,910,809 |
23 jun 2024 | 0.034997 | 0.035193 | 0.033560 | 0.033635 | 0.033635 | 7,602,890 |
22 jun 2024 | 0.035477 | 0.036268 | 0.034671 | 0.034993 | 0.034993 | 12,250,095 |
21 jun 2024 | 0.035492 | 0.037455 | 0.035322 | 0.035471 | 0.035471 | 20,445,537 |
20 jun 2024 | 0.032120 | 0.036310 | 0.031728 | 0.035492 | 0.035492 | 35,040,020 |
19 jun 2024 | 0.033616 | 0.033784 | 0.030320 | 0.032127 | 0.032127 | 27,447,606 |
18 jun 2024 | 0.037241 | 0.037561 | 0.033195 | 0.033618 | 0.033618 | 14,666,767 |
17 jun 2024 | 0.036400 | 0.037379 | 0.035800 | 0.037237 | 0.037237 | 7,690,323 |
16 jun 2024 | 0.035694 | 0.036447 | 0.035480 | 0.036400 | 0.036400 | 8,852,724 |
15 jun 2024 | 0.036986 | 0.038009 | 0.034595 | 0.035698 | 0.035698 | 15,937,150 |
14 jun 2024 | 0.038975 | 0.039281 | 0.036634 | 0.036987 | 0.036987 | 14,168,370 |
13 jun 2024 | 0.037872 | 0.039851 | 0.037127 | 0.038974 | 0.038974 | 19,784,905 |
12 jun 2024 | 0.039570 | 0.039787 | 0.037207 | 0.037872 | 0.037872 | 18,830,848 |
11 jun 2024 | 0.040807 | 0.040984 | 0.039380 | 0.039556 | 0.039556 | 15,778,894 |
10 jun 2024 | 0.040134 | 0.040947 | 0.039661 | 0.040808 | 0.040808 | 13,575,815 |
09 jun 2024 | 0.043186 | 0.043371 | 0.039693 | 0.040136 | 0.040136 | 17,708,504 |
08 jun 2024 | 0.047415 | 0.047470 | 0.039989 | 0.043185 | 0.043185 | 29,876,326 |
07 jun 2024 | 0.049231 | 0.049782 | 0.046575 | 0.047414 | 0.047414 | 20,810,813 |
06 jun 2024 | 0.046359 | 0.049712 | 0.046359 | 0.049230 | 0.049230 | 39,191,794 |
05 jun 2024 | 0.043806 | 0.046368 | 0.043315 | 0.046359 | 0.046359 | 20,877,674 |
04 jun 2024 | 0.044664 | 0.046151 | 0.043596 | 0.043806 | 0.043806 | 16,071,736 |
03 jun 2024 | 0.044056 | 0.045940 | 0.043633 | 0.044663 | 0.044663 | 17,006,264 |
02 jun 2024 | 0.044799 | 0.044837 | 0.043997 | 0.044056 | 0.044056 | 8,608,020 |
01 jun 2024 | 0.045598 | 0.045502 | 0.044093 | 0.044799 | 0.044799 | 13,201,886 |
31 may 2024 | 0.046542 | 0.047696 | 0.044973 | 0.045598 | 0.045598 | 19,978,115 |
30 may 2024 | 0.047292 | 0.048138 | 0.046401 | 0.046542 | 0.046542 | 25,381,304 |
29 may 2024 | 0.046571 | 0.050268 | 0.045528 | 0.047292 | 0.047292 | 72,733,530 |
28 may 2024 | 0.043880 | 0.046934 | 0.043314 | 0.046571 | 0.046571 | 26,915,416 |
27 may 2024 | 0.045032 | 0.045652 | 0.043360 | 0.043880 | 0.043880 | 11,591,564 |
26 may 2024 | 0.045155 | 0.045876 | 0.044709 | 0.045032 | 0.045032 | 11,636,719 |
25 may 2024 | 0.046054 | 0.046547 | 0.043928 | 0.045155 | 0.045155 | 17,161,972 |
24 may 2024 | 0.046550 | 0.048142 | 0.043424 | 0.046054 | 0.046054 | 37,704,466 |
23 may 2024 | 0.048246 | 0.048263 | 0.046031 | 0.046550 | 0.046550 | 21,896,629 |
22 may 2024 | 0.046949 | 0.050301 | 0.046815 | 0.048246 | 0.048246 | 43,878,968 |
21 may 2024 | 0.043221 | 0.047206 | 0.042381 | 0.046950 | 0.046950 | 27,914,434 |
20 may 2024 | 0.045550 | 0.046491 | 0.042872 | 0.043221 | 0.043221 | 22,388,431 |
19 may 2024 | 0.043182 | 0.046273 | 0.042469 | 0.045550 | 0.045550 | 30,204,419 |
18 may 2024 | 0.041634 | 0.043963 | 0.041616 | 0.043182 | 0.043182 | 20,523,093 |
17 may 2024 | 0.041010 | 0.042061 | 0.040421 | 0.041634 | 0.041634 | 23,321,587 |
16 may 2024 | 0.038249 | 0.041369 | 0.038059 | 0.041009 | 0.041009 | 23,225,470 |
15 may 2024 | 0.039141 | 0.040591 | 0.038128 | 0.038249 | 0.038249 | 22,432,906 |
14 may 2024 | 0.039037 | 0.040110 | 0.036883 | 0.039141 | 0.039141 | 21,482,339 |
13 may 2024 | 0.039488 | 0.039888 | 0.038716 | 0.039037 | 0.039037 | 9,510,474 |
12 may 2024 | 0.040337 | 0.041358 | 0.039437 | 0.039488 | 0.039488 | 11,362,087 |
11 may 2024 | 0.042249 | 0.043642 | 0.040001 | 0.040337 | 0.040337 | 20,834,001 |
10 may 2024 | 0.040853 | 0.042790 | 0.039810 | 0.042248 | 0.042248 | 16,879,144 |
09 may 2024 | 0.041366 | 0.042161 | 0.040564 | 0.040853 | 0.040853 | 17,679,801 |
08 may 2024 | 0.042888 | 0.043655 | 0.041217 | 0.041366 | 0.041366 | 17,233,187 |
07 may 2024 | 0.045426 | 0.046316 | 0.042835 | 0.042888 | 0.042888 | 22,088,987 |
06 may 2024 | 0.045306 | 0.046770 | 0.044134 | 0.045426 | 0.045426 | 18,516,613 |
05 may 2024 | 0.046788 | 0.047309 | 0.045283 | 0.045306 | 0.045306 | 15,240,053 |
04 may 2024 | 0.043954 | 0.047265 | 0.043152 | 0.046789 | 0.046789 | 22,333,478 |
03 may 2024 | 0.044045 | 0.044926 | 0.042384 | 0.043954 | 0.043954 | 27,429,247 |
02 may 2024 | 0.045179 | 0.045515 | 0.041904 | 0.044045 | 0.044045 | 40,723,926 |
01 may 2024 | 0.050219 | 0.050666 | 0.043820 | 0.045179 | 0.045179 | 37,528,693 |
30 abr 2024 | 0.051288 | 0.051746 | 0.048589 | 0.050219 | 0.050219 | 35,322,685 |
29 abr 2024 | 0.053573 | 0.054415 | 0.050752 | 0.051288 | 0.051288 | 19,785,203 |
28 abr 2024 | 0.052829 | 0.054066 | 0.050633 | 0.053573 | 0.053573 | 37,552,698 |
27 abr 2024 | 0.054778 | 0.058741 | 0.052588 | 0.052829 | 0.052829 | 62,532,402 |
26 abr 2024 | 0.052772 | 0.057332 | 0.050777 | 0.054778 | 0.054778 | 92,045,417 |
25 abr 2024 | 0.053061 | 0.056822 | 0.051821 | 0.052771 | 0.052771 | 50,911,291 |
24 abr 2024 | 0.055366 | 0.056565 | 0.052582 | 0.053061 | 0.053061 | 31,869,673 |
23 abr 2024 | 0.054105 | 0.059374 | 0.053367 | 0.055361 | 0.055361 | 57,284,846 |
22 abr 2024 | 0.054366 | 0.056645 | 0.052864 | 0.054106 | 0.054106 | 41,800,743 |
21 abr 2024 | 0.050443 | 0.057367 | 0.050010 | 0.054366 | 0.054366 | 54,487,144 |
20 abr 2024 | 0.047009 | 0.054599 | 0.043836 | 0.050443 | 0.050443 | 94,319,755 |
19 abr 2024 | 0.044902 | 0.049531 | 0.042428 | 0.047009 | 0.047009 | 46,377,801 |
18 abr 2024 | 0.044827 | 0.047244 | 0.042292 | 0.044902 | 0.044902 | 51,365,745 |
17 abr 2024 | 0.043204 | 0.045886 | 0.040187 | 0.044827 | 0.044827 | 73,087,529 |
16 abr 2024 | 0.042437 | 0.048799 | 0.040723 | 0.043204 | 0.043204 | 98,409,300 |
15 abr 2024 | 0.036375 | 0.043100 | 0.034765 | 0.042437 | 0.042437 | 72,280,954 |
14 abr 2024 | 0.043094 | 0.044237 | 0.030739 | 0.036375 | 0.036375 | 61,914,110 |
13 abr 2024 | 0.051032 | 0.053775 | 0.038014 | 0.043094 | 0.043094 | 78,858,687 |
12 abr 2024 | 0.052286 | 0.052902 | 0.050459 | 0.051032 | 0.051032 | 18,510,388 |
11 abr 2024 | 0.051460 | 0.051879 | 0.048555 | 0.052286 | 0.052286 | 26,556,767 |
10 abr 2024 | 0.055019 | 0.055528 | 0.051201 | 0.051460 | 0.051460 | 27,324,504 |
09 abr 2024 | 0.051964 | 0.055649 | 0.050058 | 0.055019 | 0.055019 | 40,496,372 |
08 abr 2024 | 0.051342 | 0.052561 | 0.050971 | 0.051964 | 0.051964 | 14,979,504 |
07 abr 2024 | 0.050807 | 0.052430 | 0.050598 | 0.051342 | 0.051342 | 15,859,273 |
06 abr 2024 | 0.052609 | 0.052689 | 0.049121 | 0.050807 | 0.050807 | 24,289,961 |
05 abr 2024 | 0.050348 | 0.054045 | 0.048855 | 0.052609 | 0.052609 | 28,584,572 |
04 abr 2024 | 0.050306 | 0.053279 | 0.048409 | 0.050348 | 0.050348 | 38,712,205 |
03 abr 2024 | 0.054821 | 0.054821 | 0.049464 | 0.050306 | 0.050306 | 41,655,559 |
02 abr 2024 | 0.059785 | 0.059787 | 0.053103 | 0.054821 | 0.054821 | 65,100,217 |
01 abr 2024 | 0.059698 | 0.060870 | 0.058858 | 0.059785 | 0.059785 | 29,004,462 |
31 mar 2024 | 0.058889 | 0.061007 | 0.058413 | 0.059698 | 0.059698 | 40,353,641 |
30 mar 2024 | 0.063168 | 0.063916 | 0.058596 | 0.058889 | 0.058889 | 62,510,682 |
29 mar 2024 | 0.064511 | 0.065340 | 0.062463 | 0.063167 | 0.063167 | 55,337,392 |
28 mar 2024 | 0.070074 | 0.071131 | 0.063484 | 0.064511 | 0.064511 | 85,762,565 |
27 mar 2024 | 0.063742 | 0.071891 | 0.063437 | 0.070074 | 0.070074 | 140,952,315 |
26 mar 2024 | 0.066948 | 0.067501 | 0.063195 | 0.063742 | 0.063742 | 69,429,117 |
25 mar 2024 | 0.056362 | 0.068823 | 0.055683 | 0.066948 | 0.066948 | 193,465,181 |
24 mar 2024 | 0.055720 | 0.059786 | 0.055080 | 0.056361 | 0.056361 | 43,554,812 |
23 mar 2024 | 0.059076 | 0.059766 | 0.053606 | 0.055723 | 0.055723 | 46,643,735 |
22 mar 2024 | 0.057189 | 0.061368 | 0.055916 | 0.059077 | 0.059077 | 73,306,497 |
21 mar 2024 | 0.052053 | 0.058459 | 0.048509 | 0.057189 | 0.057189 | 69,049,839 |
20 mar 2024 | 0.057195 | 0.057719 | 0.050207 | 0.052053 | 0.052053 | 74,002,520 |
19 mar 2024 | 0.064446 | 0.065424 | 0.056098 | 0.057195 | 0.057195 | 62,018,039 |
*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. |