Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 0.031517 | 0.032254 | 0.031506 | 0.031582 | 0.031582 | 8,174,133 |
25 jun 2024 | 0.029705 | 0.031190 | 0.029406 | 0.031055 | 0.031055 | 20,293,742 |
24 jun 2024 | 0.030643 | 0.031379 | 0.029647 | 0.029704 | 0.029704 | 8,100,135 |
23 jun 2024 | 0.031885 | 0.032066 | 0.030576 | 0.030644 | 0.030644 | 6,926,819 |
22 jun 2024 | 0.032338 | 0.032999 | 0.031544 | 0.031882 | 0.031882 | 11,160,781 |
21 jun 2024 | 0.032468 | 0.034264 | 0.032321 | 0.032333 | 0.032333 | 18,636,260 |
20 jun 2024 | 0.029348 | 0.033211 | 0.028997 | 0.032468 | 0.032468 | 32,054,362 |
19 jun 2024 | 0.030509 | 0.030659 | 0.027511 | 0.029354 | 0.029354 | 25,078,880 |
18 jun 2024 | 0.033824 | 0.034127 | 0.030133 | 0.030511 | 0.030511 | 13,311,237 |
17 jun 2024 | 0.033087 | 0.033952 | 0.032541 | 0.033821 | 0.033821 | 6,984,848 |
16 jun 2024 | 0.032454 | 0.033129 | 0.032251 | 0.033086 | 0.033086 | 8,046,851 |
15 jun 2024 | 0.033710 | 0.034610 | 0.031421 | 0.032458 | 0.032458 | 14,490,569 |
14 jun 2024 | 0.035635 | 0.035905 | 0.033413 | 0.033710 | 0.033710 | 12,913,224 |
13 jun 2024 | 0.034422 | 0.036489 | 0.033759 | 0.035634 | 0.035634 | 18,089,695 |
12 jun 2024 | 0.035977 | 0.036162 | 0.033806 | 0.034422 | 0.034422 | 17,115,451 |
11 jun 2024 | 0.036957 | 0.037263 | 0.035744 | 0.035965 | 0.035965 | 14,346,302 |
10 jun 2024 | 0.036433 | 0.037172 | 0.036004 | 0.036959 | 0.036959 | 12,295,292 |
09 jun 2024 | 0.039210 | 0.039378 | 0.036034 | 0.036435 | 0.036435 | 16,075,771 |
08 jun 2024 | 0.043226 | 0.043264 | 0.036210 | 0.039209 | 0.039209 | 27,125,824 |
07 jun 2024 | 0.044858 | 0.045393 | 0.042444 | 0.043225 | 0.043225 | 18,972,104 |
06 jun 2024 | 0.042139 | 0.045268 | 0.042139 | 0.044857 | 0.044857 | 35,710,632 |
05 jun 2024 | 0.039939 | 0.042147 | 0.039502 | 0.042139 | 0.042139 | 18,977,107 |
04 jun 2024 | 0.040486 | 0.041827 | 0.039749 | 0.039939 | 0.039939 | 14,653,279 |
03 jun 2024 | 0.040040 | 0.041787 | 0.039688 | 0.040486 | 0.040486 | 15,415,537 |
02 jun 2024 | 0.040716 | 0.040751 | 0.039987 | 0.040040 | 0.040040 | 7,823,432 |
01 jun 2024 | 0.041364 | 0.041363 | 0.039940 | 0.040716 | 0.040716 | 11,998,585 |
31 may 2024 | 0.042224 | 0.043253 | 0.040764 | 0.041364 | 0.041364 | 18,123,193 |
30 may 2024 | 0.042906 | 0.043722 | 0.042090 | 0.042224 | 0.042224 | 23,026,631 |
29 may 2024 | 0.042245 | 0.045663 | 0.041341 | 0.042906 | 0.042906 | 65,987,261 |
28 may 2024 | 0.039727 | 0.042591 | 0.039277 | 0.042245 | 0.042245 | 24,415,252 |
27 may 2024 | 0.040835 | 0.041397 | 0.039282 | 0.039727 | 0.039727 | 10,494,428 |
26 may 2024 | 0.040950 | 0.041588 | 0.040543 | 0.040835 | 0.040835 | 10,552,245 |
25 may 2024 | 0.041746 | 0.042188 | 0.039824 | 0.040950 | 0.040950 | 15,563,559 |
24 may 2024 | 0.042181 | 0.043657 | 0.039385 | 0.041746 | 0.041746 | 34,177,622 |
23 may 2024 | 0.043873 | 0.043888 | 0.041724 | 0.042181 | 0.042181 | 19,841,462 |
22 may 2024 | 0.042673 | 0.045770 | 0.042563 | 0.043873 | 0.043873 | 39,901,471 |
21 may 2024 | 0.039407 | 0.042882 | 0.038639 | 0.042674 | 0.042674 | 25,372,440 |
20 may 2024 | 0.041565 | 0.042423 | 0.039069 | 0.039407 | 0.039407 | 20,412,747 |
19 may 2024 | 0.039410 | 0.042225 | 0.038759 | 0.041565 | 0.041565 | 27,561,787 |
18 may 2024 | 0.037878 | 0.039977 | 0.037862 | 0.039410 | 0.039410 | 18,730,294 |
17 may 2024 | 0.037363 | 0.038279 | 0.036743 | 0.037878 | 0.037878 | 21,217,964 |
16 may 2024 | 0.034594 | 0.037661 | 0.034428 | 0.037361 | 0.037361 | 21,159,755 |
15 may 2024 | 0.035364 | 0.036673 | 0.034486 | 0.034594 | 0.034594 | 20,288,928 |
14 may 2024 | 0.035241 | 0.036252 | 0.033289 | 0.035364 | 0.035364 | 19,409,282 |
13 may 2024 | 0.035725 | 0.036087 | 0.034941 | 0.035241 | 0.035241 | 8,585,622 |
12 may 2024 | 0.036487 | 0.037417 | 0.035679 | 0.035725 | 0.035725 | 10,279,196 |
11 may 2024 | 0.038238 | 0.039442 | 0.036189 | 0.036487 | 0.036487 | 18,845,611 |
10 may 2024 | 0.036887 | 0.038739 | 0.035947 | 0.038238 | 0.038238 | 15,276,827 |
09 may 2024 | 0.037430 | 0.038045 | 0.036634 | 0.036887 | 0.036887 | 15,963,450 |
08 may 2024 | 0.038822 | 0.039527 | 0.037299 | 0.037430 | 0.037430 | 15,593,516 |
07 may 2024 | 0.041119 | 0.041985 | 0.038775 | 0.038822 | 0.038822 | 19,995,094 |
06 may 2024 | 0.040911 | 0.042208 | 0.039853 | 0.041119 | 0.041119 | 16,760,827 |
05 may 2024 | 0.042218 | 0.042688 | 0.040891 | 0.040911 | 0.040911 | 13,761,803 |
04 may 2024 | 0.039468 | 0.042649 | 0.038802 | 0.042218 | 0.042218 | 20,152,031 |
03 may 2024 | 0.039493 | 0.040324 | 0.038004 | 0.039468 | 0.039468 | 24,629,558 |
02 may 2024 | 0.040303 | 0.040782 | 0.037384 | 0.039493 | 0.039493 | 36,515,559 |
01 may 2024 | 0.045031 | 0.045437 | 0.039090 | 0.040303 | 0.040303 | 33,478,594 |
30 abr 2024 | 0.045820 | 0.046205 | 0.043509 | 0.045031 | 0.045031 | 31,673,211 |
29 abr 2024 | 0.047892 | 0.048644 | 0.045327 | 0.045820 | 0.045820 | 17,675,854 |
28 abr 2024 | 0.047223 | 0.048332 | 0.045263 | 0.047892 | 0.047892 | 33,570,206 |
27 abr 2024 | 0.048800 | 0.052472 | 0.046957 | 0.047223 | 0.047223 | 55,896,708 |
26 abr 2024 | 0.046992 | 0.051065 | 0.045340 | 0.048800 | 0.048800 | 82,000,016 |
25 abr 2024 | 0.047031 | 0.050594 | 0.046139 | 0.046992 | 0.046992 | 45,335,655 |
24 abr 2024 | 0.048942 | 0.050044 | 0.046611 | 0.047031 | 0.047031 | 28,248,227 |
23 abr 2024 | 0.047768 | 0.052435 | 0.047181 | 0.048938 | 0.048938 | 50,638,267 |
22 abr 2024 | 0.047978 | 0.050153 | 0.046805 | 0.047768 | 0.047768 | 36,904,566 |
21 abr 2024 | 0.044516 | 0.050626 | 0.044133 | 0.047978 | 0.047978 | 48,084,274 |
20 abr 2024 | 0.041583 | 0.048195 | 0.038549 | 0.044516 | 0.044516 | 83,236,093 |
19 abr 2024 | 0.039816 | 0.043838 | 0.037636 | 0.041583 | 0.041583 | 41,024,076 |
18 abr 2024 | 0.039724 | 0.041894 | 0.037457 | 0.039816 | 0.039816 | 45,547,387 |
17 abr 2024 | 0.038371 | 0.040632 | 0.035590 | 0.039724 | 0.039724 | 64,767,343 |
16 abr 2024 | 0.037806 | 0.043509 | 0.036295 | 0.038371 | 0.038371 | 87,400,806 |
15 abr 2024 | 0.032512 | 0.038382 | 0.031074 | 0.037806 | 0.037806 | 64,393,834 |
14 abr 2024 | 0.038518 | 0.039540 | 0.027474 | 0.032512 | 0.032512 | 55,340,028 |
13 abr 2024 | 0.045688 | 0.048012 | 0.033830 | 0.038518 | 0.038518 | 70,485,420 |
12 abr 2024 | 0.046575 | 0.047213 | 0.045100 | 0.045688 | 0.045688 | 16,571,905 |
11 abr 2024 | 0.046299 | 0.046663 | 0.043611 | 0.046575 | 0.046575 | 23,656,329 |
10 abr 2024 | 0.049318 | 0.049779 | 0.046069 | 0.046299 | 0.046299 | 24,583,987 |
09 abr 2024 | 0.046445 | 0.049908 | 0.044779 | 0.049318 | 0.049318 | 36,300,206 |
08 abr 2024 | 0.045919 | 0.047009 | 0.045553 | 0.046445 | 0.046445 | 13,388,445 |
07 abr 2024 | 0.045437 | 0.046892 | 0.045253 | 0.045919 | 0.045919 | 14,184,163 |
06 abr 2024 | 0.046941 | 0.047039 | 0.043868 | 0.045437 | 0.045437 | 21,722,775 |
05 abr 2024 | 0.044720 | 0.048274 | 0.043484 | 0.046941 | 0.046941 | 25,504,771 |
04 abr 2024 | 0.044444 | 0.047068 | 0.042775 | 0.044720 | 0.044720 | 34,385,218 |
03 abr 2024 | 0.048277 | 0.048278 | 0.043626 | 0.044444 | 0.044444 | 36,801,306 |
02 abr 2024 | 0.052821 | 0.052823 | 0.046755 | 0.048277 | 0.048277 | 57,330,141 |
01 abr 2024 | 0.052575 | 0.053607 | 0.051836 | 0.052821 | 0.052821 | 25,625,869 |
31 mar 2024 | 0.051864 | 0.053728 | 0.051445 | 0.052575 | 0.052575 | 35,538,809 |
30 mar 2024 | 0.055715 | 0.056415 | 0.051699 | 0.051864 | 0.051864 | 55,053,168 |
29 mar 2024 | 0.057175 | 0.057912 | 0.055097 | 0.055714 | 0.055714 | 48,808,140 |
28 mar 2024 | 0.062229 | 0.063048 | 0.056273 | 0.057175 | 0.057175 | 76,009,828 |
27 mar 2024 | 0.056618 | 0.063818 | 0.056354 | 0.062229 | 0.062229 | 125,173,801 |
26 mar 2024 | 0.059376 | 0.059878 | 0.056154 | 0.056618 | 0.056618 | 61,669,670 |
25 mar 2024 | 0.050040 | 0.061103 | 0.049437 | 0.059376 | 0.059376 | 171,583,416 |
24 mar 2024 | 0.049470 | 0.053080 | 0.048902 | 0.050039 | 0.050039 | 38,669,192 |
23 mar 2024 | 0.052523 | 0.053133 | 0.047505 | 0.049472 | 0.049472 | 41,411,625 |
22 mar 2024 | 0.050848 | 0.054554 | 0.049869 | 0.052523 | 0.052523 | 65,174,686 |
21 mar 2024 | 0.046110 | 0.051951 | 0.042995 | 0.050848 | 0.050848 | 61,393,541 |
20 mar 2024 | 0.050764 | 0.051233 | 0.044493 | 0.046110 | 0.046110 | 65,554,359 |
19 mar 2024 | 0.057249 | 0.058162 | 0.049795 | 0.050764 | 0.050764 | 55,045,391 |
*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. |