Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 0.031328 | 0.033142 | 0.031239 | 0.033142 | 0.033142 | 30,335,056 |
20 may 2024 | 0.028957 | 0.031477 | 0.028394 | 0.031324 | 0.031324 | 18,624,025 |
19 may 2024 | 0.030523 | 0.031154 | 0.028695 | 0.028957 | 0.028957 | 14,999,579 |
18 may 2024 | 0.028941 | 0.031008 | 0.028463 | 0.030523 | 0.030523 | 20,239,976 |
17 may 2024 | 0.027821 | 0.029377 | 0.027810 | 0.028941 | 0.028941 | 13,754,576 |
16 may 2024 | 0.027476 | 0.028092 | 0.026986 | 0.027821 | 0.027821 | 15,584,359 |
15 may 2024 | 0.025336 | 0.027678 | 0.025221 | 0.027475 | 0.027475 | 15,560,829 |
14 may 2024 | 0.025876 | 0.026841 | 0.025252 | 0.025336 | 0.025336 | 14,859,329 |
13 may 2024 | 0.025764 | 0.026502 | 0.024326 | 0.025876 | 0.025876 | 14,202,035 |
12 may 2024 | 0.026117 | 0.026382 | 0.025562 | 0.025764 | 0.025764 | 6,276,906 |
11 may 2024 | 0.026679 | 0.027354 | 0.026084 | 0.026117 | 0.026117 | 7,514,856 |
10 may 2024 | 0.027956 | 0.028830 | 0.026457 | 0.026679 | 0.026679 | 13,779,557 |
09 may 2024 | 0.026869 | 0.028332 | 0.026186 | 0.027956 | 0.027956 | 11,169,010 |
08 may 2024 | 0.027254 | 0.027718 | 0.026689 | 0.026869 | 0.026869 | 11,628,006 |
07 may 2024 | 0.028409 | 0.028889 | 0.027158 | 0.027254 | 0.027254 | 11,353,959 |
06 may 2024 | 0.030031 | 0.030693 | 0.028374 | 0.028409 | 0.028409 | 14,631,859 |
05 may 2024 | 0.029924 | 0.030873 | 0.029151 | 0.030031 | 0.030031 | 12,241,328 |
04 may 2024 | 0.030890 | 0.031233 | 0.029910 | 0.029924 | 0.029924 | 10,066,052 |
03 may 2024 | 0.028880 | 0.031204 | 0.028396 | 0.030890 | 0.030890 | 14,744,489 |
02 may 2024 | 0.028762 | 0.029490 | 0.027677 | 0.028880 | 0.028880 | 18,022,045 |
01 may 2024 | 0.029252 | 0.029755 | 0.027141 | 0.028762 | 0.028762 | 26,593,324 |
30 abr 2024 | 0.032946 | 0.033241 | 0.028403 | 0.029252 | 0.029252 | 24,298,941 |
29 abr 2024 | 0.033553 | 0.033826 | 0.031834 | 0.032946 | 0.032946 | 23,172,886 |
28 abr 2024 | 0.035005 | 0.035555 | 0.033181 | 0.033553 | 0.033553 | 12,943,493 |
27 abr 2024 | 0.034518 | 0.035327 | 0.033084 | 0.035005 | 0.035005 | 24,536,934 |
26 abr 2024 | 0.035725 | 0.038384 | 0.034362 | 0.034518 | 0.034518 | 40,858,674 |
25 abr 2024 | 0.034290 | 0.037297 | 0.033141 | 0.035725 | 0.035725 | 60,030,964 |
24 abr 2024 | 0.034425 | 0.036960 | 0.033663 | 0.034290 | 0.034290 | 33,081,384 |
23 abr 2024 | 0.035722 | 0.036546 | 0.034116 | 0.034425 | 0.034425 | 20,676,494 |
22 abr 2024 | 0.034764 | 0.038211 | 0.034340 | 0.035719 | 0.035719 | 36,959,729 |
21 abr 2024 | 0.034881 | 0.036344 | 0.033918 | 0.034765 | 0.034765 | 26,858,241 |
20 abr 2024 | 0.032364 | 0.036807 | 0.032086 | 0.034881 | 0.034881 | 34,958,940 |
19 abr 2024 | 0.030196 | 0.035041 | 0.027936 | 0.032364 | 0.032364 | 60,515,535 |
18 abr 2024 | 0.028911 | 0.031861 | 0.027360 | 0.030196 | 0.030196 | 29,790,085 |
17 abr 2024 | 0.028745 | 0.030424 | 0.027117 | 0.028911 | 0.028911 | 33,073,129 |
16 abr 2024 | 0.027831 | 0.029427 | 0.025745 | 0.028745 | 0.028745 | 46,866,632 |
15 abr 2024 | 0.027477 | 0.031639 | 0.026373 | 0.027831 | 0.027831 | 63,392,532 |
14 abr 2024 | 0.023600 | 0.027886 | 0.022555 | 0.027477 | 0.027477 | 46,799,783 |
13 abr 2024 | 0.027959 | 0.028701 | 0.019944 | 0.023600 | 0.023600 | 40,169,875 |
12 abr 2024 | 0.033377 | 0.034933 | 0.024554 | 0.027959 | 0.027959 | 51,163,517 |
11 abr 2024 | 0.034024 | 0.034499 | 0.032902 | 0.033377 | 0.033377 | 12,106,443 |
10 abr 2024 | 0.034110 | 0.034389 | 0.032160 | 0.034024 | 0.034024 | 17,281,585 |
09 abr 2024 | 0.036341 | 0.036678 | 0.033879 | 0.034110 | 0.034110 | 18,111,819 |
08 abr 2024 | 0.034139 | 0.036769 | 0.032917 | 0.036341 | 0.036341 | 26,748,464 |
07 abr 2024 | 0.033788 | 0.034590 | 0.033497 | 0.034139 | 0.034139 | 9,841,153 |
06 abr 2024 | 0.033436 | 0.034503 | 0.033298 | 0.033788 | 0.033788 | 10,436,822 |
05 abr 2024 | 0.034657 | 0.034720 | 0.032348 | 0.033436 | 0.033436 | 15,984,970 |
04 abr 2024 | 0.033066 | 0.035721 | 0.032180 | 0.034657 | 0.034657 | 18,830,714 |
03 abr 2024 | 0.032764 | 0.034664 | 0.031525 | 0.033066 | 0.033066 | 25,424,297 |
02 abr 2024 | 0.035567 | 0.035567 | 0.032157 | 0.032764 | 0.032764 | 27,130,102 |
01 abr 2024 | 0.039062 | 0.039063 | 0.034423 | 0.035567 | 0.035567 | 42,235,788 |
31 mar 2024 | 0.038917 | 0.039681 | 0.038370 | 0.039062 | 0.039062 | 18,950,625 |
30 mar 2024 | 0.038391 | 0.039770 | 0.038080 | 0.038917 | 0.038917 | 26,306,532 |
29 mar 2024 | 0.041156 | 0.041660 | 0.038176 | 0.038391 | 0.038391 | 40,751,447 |
28 mar 2024 | 0.042085 | 0.042619 | 0.040694 | 0.041155 | 0.041155 | 36,053,895 |
27 mar 2024 | 0.045817 | 0.046378 | 0.041452 | 0.042085 | 0.042085 | 55,948,284 |
26 mar 2024 | 0.041675 | 0.047077 | 0.041485 | 0.045817 | 0.045817 | 92,159,909 |
25 mar 2024 | 0.043620 | 0.044000 | 0.041343 | 0.041675 | 0.041675 | 45,393,075 |
24 mar 2024 | 0.036725 | 0.044844 | 0.036283 | 0.043620 | 0.043620 | 126,051,386 |
23 mar 2024 | 0.036307 | 0.038956 | 0.035890 | 0.036725 | 0.036725 | 28,380,017 |
22 mar 2024 | 0.038825 | 0.039281 | 0.034975 | 0.036308 | 0.036308 | 30,392,738 |
21 mar 2024 | 0.037738 | 0.040329 | 0.037031 | 0.038825 | 0.038825 | 48,177,087 |
20 mar 2024 | 0.033966 | 0.038504 | 0.031666 | 0.037738 | 0.037738 | 45,564,789 |
19 mar 2024 | 0.037504 | 0.037849 | 0.032785 | 0.033966 | 0.033966 | 48,288,725 |
18 mar 2024 | 0.042261 | 0.042969 | 0.036766 | 0.037504 | 0.037504 | 40,667,273 |
17 mar 2024 | 0.039547 | 0.044928 | 0.038795 | 0.042404 | 0.042404 | 58,434,535 |
16 mar 2024 | 0.046734 | 0.048713 | 0.038519 | 0.039546 | 0.039546 | 80,186,085 |
15 mar 2024 | 0.048738 | 0.051319 | 0.044306 | 0.046734 | 0.046734 | 199,788,149 |
14 mar 2024 | 0.039645 | 0.050386 | 0.038454 | 0.048743 | 0.048743 | 132,194,004 |
13 mar 2024 | 0.039764 | 0.043698 | 0.037946 | 0.039645 | 0.039645 | 90,570,907 |
12 mar 2024 | 0.034992 | 0.039782 | 0.034394 | 0.039764 | 0.039764 | 72,995,872 |
11 mar 2024 | 0.033451 | 0.035824 | 0.032561 | 0.034992 | 0.034992 | 54,058,978 |
10 mar 2024 | 0.033266 | 0.034247 | 0.031339 | 0.033452 | 0.033452 | 29,971,642 |
09 mar 2024 | 0.032700 | 0.034302 | 0.032651 | 0.033266 | 0.033266 | 27,765,642 |
08 mar 2024 | 0.034124 | 0.034596 | 0.031566 | 0.032700 | 0.032700 | 58,760,989 |
07 mar 2024 | 0.028656 | 0.036216 | 0.028266 | 0.034125 | 0.034125 | 122,042,776 |
06 mar 2024 | 0.026115 | 0.028709 | 0.025159 | 0.028656 | 0.028656 | 29,324,864 |
05 mar 2024 | 0.028972 | 0.030456 | 0.022775 | 0.026116 | 0.026116 | 56,928,750 |
04 mar 2024 | 0.028810 | 0.030826 | 0.028169 | 0.028987 | 0.028987 | 46,146,977 |
03 mar 2024 | 0.029432 | 0.029724 | 0.027033 | 0.028810 | 0.028810 | 27,553,078 |
02 mar 2024 | 0.030292 | 0.030480 | 0.028559 | 0.029430 | 0.029430 | 25,753,062 |
01 mar 2024 | 0.028466 | 0.030818 | 0.028445 | 0.030291 | 0.030291 | 40,318,011 |
29 feb 2024 | 0.025871 | 0.031737 | 0.025567 | 0.028478 | 0.028478 | 84,590,908 |
28 feb 2024 | 0.026387 | 0.028741 | 0.023839 | 0.025869 | 0.025869 | 53,018,083 |
27 feb 2024 | 0.026011 | 0.026929 | 0.025366 | 0.026385 | 0.026385 | 29,431,479 |
26 feb 2024 | 0.026369 | 0.026633 | 0.025175 | 0.026013 | 0.026013 | 26,083,947 |
25 feb 2024 | 0.026758 | 0.027851 | 0.025804 | 0.026349 | 0.026349 | 43,359,734 |
24 feb 2024 | 0.024190 | 0.027428 | 0.023719 | 0.026762 | 0.026762 | 35,398,561 |
23 feb 2024 | 0.025078 | 0.026418 | 0.023744 | 0.024181 | 0.024181 | 25,470,158 |
22 feb 2024 | 0.023713 | 0.026321 | 0.022899 | 0.025077 | 0.025077 | 33,935,135 |
21 feb 2024 | 0.025146 | 0.025445 | 0.022686 | 0.023711 | 0.023711 | 31,111,330 |
20 feb 2024 | 0.022856 | 0.027572 | 0.022464 | 0.025149 | 0.025149 | 103,615,119 |
19 feb 2024 | 0.021515 | 0.023496 | 0.021432 | 0.022855 | 0.022855 | 32,845,982 |
18 feb 2024 | 0.020888 | 0.021913 | 0.020740 | 0.021519 | 0.021519 | 12,519,856 |
17 feb 2024 | 0.021237 | 0.021363 | 0.020056 | 0.020888 | 0.020888 | 11,649,632 |
16 feb 2024 | 0.021442 | 0.022214 | 0.020894 | 0.021237 | 0.021237 | 15,940,975 |
15 feb 2024 | 0.020055 | 0.021980 | 0.020014 | 0.021441 | 0.021441 | 21,746,083 |
14 feb 2024 | 0.019259 | 0.020433 | 0.019072 | 0.020056 | 0.020056 | 16,507,586 |
13 feb 2024 | 0.019329 | 0.019500 | 0.018781 | 0.019259 | 0.019259 | 11,379,897 |
12 feb 2024 | 0.018482 | 0.019393 | 0.018149 | 0.019331 | 0.019331 | 8,500,524 |
*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. |