Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 may 2024 | 0.042658 | 0.043631 | 0.042658 | 0.043260 | 0.043260 | 465,410 |
03 may 2024 | 0.042314 | 0.049645 | 0.040062 | 0.042658 | 0.042658 | 485,774 |
02 may 2024 | 0.040840 | 0.042411 | 0.037929 | 0.042313 | 0.042313 | 473,521 |
01 may 2024 | 0.040402 | 0.042846 | 0.036868 | 0.040855 | 0.040855 | 482,699 |
30 abr 2024 | 0.039649 | 0.051203 | 0.039032 | 0.040396 | 0.040396 | 495,453 |
29 abr 2024 | 0.039488 | 0.040344 | 0.037747 | 0.039658 | 0.039658 | 473,545 |
28 abr 2024 | 0.040044 | 0.040361 | 0.039240 | 0.039493 | 0.039493 | 457,098 |
27 abr 2024 | 0.042221 | 0.043906 | 0.038622 | 0.040039 | 0.040039 | 479,448 |
26 abr 2024 | 0.045232 | 0.046463 | 0.041855 | 0.042206 | 0.042206 | 473,193 |
25 abr 2024 | 0.046579 | 0.048999 | 0.044774 | 0.045239 | 0.045239 | 470,735 |
24 abr 2024 | 0.048563 | 0.053822 | 0.046485 | 0.046579 | 0.046579 | 492,235 |
23 abr 2024 | 0.050443 | 0.059294 | 0.045976 | 0.048559 | 0.048559 | 537,507 |
22 abr 2024 | 0.046438 | 0.061595 | 0.044431 | 0.050461 | 0.050461 | 547,476 |
21 abr 2024 | 0.044307 | 0.051627 | 0.040684 | 0.046442 | 0.046442 | 526,335 |
20 abr 2024 | 0.036651 | 0.046229 | 0.036204 | 0.044308 | 0.044308 | 482,464 |
19 abr 2024 | 0.032624 | 0.040653 | 0.030682 | 0.036649 | 0.036649 | 486,098 |
18 abr 2024 | 0.028952 | 0.034492 | 0.027044 | 0.032622 | 0.032622 | 462,721 |
17 abr 2024 | 0.029124 | 0.029562 | 0.027114 | 0.028952 | 0.028952 | 431,825 |
16 abr 2024 | 0.029546 | 0.029660 | 0.027184 | 0.029124 | 0.029124 | 419,993 |
15 abr 2024 | 0.027625 | 0.030855 | 0.027067 | 0.029546 | 0.029546 | 420,853 |
14 abr 2024 | 0.025762 | 0.028210 | 0.025465 | 0.027625 | 0.027625 | 421,014 |
13 abr 2024 | 0.031114 | 0.031988 | 0.025359 | 0.025763 | 0.025763 | 432,605 |
12 abr 2024 | 0.035835 | 0.036040 | 0.030177 | 0.031116 | 0.031116 | 417,293 |
11 abr 2024 | 0.035790 | 0.036504 | 0.035629 | 0.035859 | 0.035859 | 411,459 |
10 abr 2024 | 0.036052 | 0.036468 | 0.035423 | 0.035778 | 0.035778 | 418,213 |
09 abr 2024 | 0.037979 | 0.038478 | 0.035560 | 0.036053 | 0.036053 | 428,681 |
08 abr 2024 | 0.035781 | 0.038525 | 0.035404 | 0.037979 | 0.037979 | 411,485 |
07 abr 2024 | 0.036067 | 0.039688 | 0.035577 | 0.035781 | 0.035781 | 427,003 |
06 abr 2024 | 0.035992 | 0.036179 | 0.035589 | 0.036067 | 0.036067 | 413,109 |
05 abr 2024 | 0.037378 | 0.038342 | 0.035610 | 0.035992 | 0.035992 | 420,869 |
04 abr 2024 | 0.037017 | 0.041561 | 0.036271 | 0.037387 | 0.037387 | 439,206 |
03 abr 2024 | 0.036454 | 0.037821 | 0.036271 | 0.037018 | 0.037018 | 416,605 |
02 abr 2024 | 0.037861 | 0.038050 | 0.036188 | 0.036454 | 0.036454 | 422,578 |
01 abr 2024 | 0.041084 | 0.041146 | 0.037496 | 0.037857 | 0.037857 | 433,122 |
31 mar 2024 | 0.040295 | 0.041529 | 0.039824 | 0.041089 | 0.041089 | 435,815 |
30 mar 2024 | 0.040762 | 0.041223 | 0.040132 | 0.040296 | 0.040296 | 451,481 |
29 mar 2024 | 0.039788 | 0.042745 | 0.038241 | 0.040968 | 0.040968 | 491,595 |
28 mar 2024 | 0.043143 | 0.048030 | 0.038240 | 0.039786 | 0.039786 | 553,396 |
27 mar 2024 | 0.046210 | 0.048240 | 0.040678 | 0.043060 | 0.043060 | 508,481 |
26 mar 2024 | 0.046129 | 0.048941 | 0.044644 | 0.046210 | 0.046210 | 463,314 |
25 mar 2024 | 0.044395 | 0.048175 | 0.042701 | 0.046140 | 0.046140 | 457,782 |
24 mar 2024 | 0.045901 | 0.046134 | 0.043077 | 0.044395 | 0.044395 | 434,305 |
23 mar 2024 | 0.046281 | 0.046970 | 0.045724 | 0.045901 | 0.045901 | 433,563 |
22 mar 2024 | 0.047268 | 0.048192 | 0.045961 | 0.046281 | 0.046281 | 434,679 |
21 mar 2024 | 0.049438 | 0.050137 | 0.045332 | 0.047267 | 0.047267 | 460,200 |
20 mar 2024 | 0.043113 | 0.052154 | 0.042841 | 0.049438 | 0.049438 | 463,925 |
19 mar 2024 | 0.046985 | 0.049703 | 0.043099 | 0.043099 | 0.043099 | 636,660 |
18 mar 2024 | 0.056380 | 0.056700 | 0.046497 | 0.046985 | 0.046985 | 760,742 |
17 mar 2024 | 0.044778 | 0.056415 | 0.043925 | 0.056414 | 0.056414 | 747,095 |
16 mar 2024 | 0.047536 | 0.050513 | 0.044748 | 0.044778 | 0.044778 | 849,790 |
15 mar 2024 | 0.049655 | 0.051977 | 0.046450 | 0.047533 | 0.047533 | 1,004,891 |
14 mar 2024 | 0.058299 | 0.058739 | 0.048505 | 0.049664 | 0.049664 | 1,004,266 |
13 mar 2024 | 0.059512 | 0.062744 | 0.057668 | 0.058304 | 0.058304 | 829,278 |
12 mar 2024 | 0.056916 | 0.061910 | 0.056054 | 0.059510 | 0.059510 | 844,950 |
11 mar 2024 | 0.058704 | 0.062230 | 0.056913 | 0.056916 | 0.056916 | 929,761 |
10 mar 2024 | 0.058288 | 0.060372 | 0.057627 | 0.058703 | 0.058703 | 670,736 |
09 mar 2024 | 0.057370 | 0.058466 | 0.053971 | 0.058288 | 0.058288 | 722,104 |
08 mar 2024 | 0.049732 | 0.060241 | 0.049327 | 0.057370 | 0.057370 | 826,186 |
07 mar 2024 | 0.049621 | 0.050014 | 0.046123 | 0.049732 | 0.049732 | 823,109 |
06 mar 2024 | 0.051419 | 0.053023 | 0.049171 | 0.049639 | 0.049639 | 1,018,061 |
05 mar 2024 | 0.053896 | 0.054780 | 0.049496 | 0.051419 | 0.051419 | 1,223,285 |
04 mar 2024 | 0.054472 | 0.059472 | 0.053058 | 0.053910 | 0.053910 | 1,052,966 |
03 mar 2024 | 0.057832 | 0.058637 | 0.052158 | 0.054479 | 0.054479 | 892,923 |
02 mar 2024 | 0.059721 | 0.063076 | 0.055791 | 0.057841 | 0.057841 | 930,863 |
01 mar 2024 | 0.056845 | 0.063782 | 0.052921 | 0.059721 | 0.059721 | 726,033 |
29 feb 2024 | 0.062384 | 0.066462 | 0.055106 | 0.056845 | 0.056845 | 1,008,813 |
28 feb 2024 | 0.044808 | 0.064363 | 0.044273 | 0.062564 | 0.062564 | 1,101,286 |
27 feb 2024 | 0.035232 | 0.046152 | 0.034416 | 0.044804 | 0.044804 | 767,340 |
26 feb 2024 | 0.030042 | 0.041123 | 0.029244 | 0.035232 | 0.035232 | 842,923 |
25 feb 2024 | 0.027894 | 0.030085 | 0.027161 | 0.030026 | 0.030026 | 425,834 |
24 feb 2024 | 0.028406 | 0.029614 | 0.026731 | 0.027886 | 0.027886 | 460,928 |
23 feb 2024 | 0.023909 | 0.029431 | 0.023835 | 0.028422 | 0.028422 | 525,322 |
22 feb 2024 | 0.023685 | 0.024847 | 0.023420 | 0.023908 | 0.023908 | 418,667 |
21 feb 2024 | 0.026132 | 0.027230 | 0.023416 | 0.023685 | 0.023685 | 470,166 |
20 feb 2024 | 0.025090 | 0.027377 | 0.024158 | 0.026133 | 0.026133 | 491,267 |
19 feb 2024 | 0.022973 | 0.026451 | 0.022807 | 0.025088 | 0.025088 | 481,102 |
18 feb 2024 | 0.022289 | 0.025773 | 0.022068 | 0.022968 | 0.022968 | 423,213 |
17 feb 2024 | 0.022006 | 0.022457 | 0.021547 | 0.022283 | 0.022283 | 390,858 |
16 feb 2024 | 0.020974 | 0.022210 | 0.020918 | 0.022004 | 0.022004 | 428,655 |
15 feb 2024 | 0.019980 | 0.021694 | 0.019242 | 0.020970 | 0.020970 | 486,582 |
14 feb 2024 | 0.019059 | 0.020572 | 0.018806 | 0.019981 | 0.019981 | 453,915 |
13 feb 2024 | 0.019288 | 0.019319 | 0.018798 | 0.019059 | 0.019059 | 406,646 |
12 feb 2024 | 0.018871 | 0.019345 | 0.018590 | 0.019294 | 0.019294 | 427,568 |
11 feb 2024 | 0.019290 | 0.019374 | 0.018556 | 0.018870 | 0.018870 | 383,782 |
10 feb 2024 | 0.019106 | 0.019313 | 0.018979 | 0.019289 | 0.019289 | 373,549 |
09 feb 2024 | 0.018581 | 0.019304 | 0.018418 | 0.019108 | 0.019108 | 405,416 |
08 feb 2024 | 0.018671 | 0.019309 | 0.018494 | 0.018582 | 0.018582 | 403,977 |
07 feb 2024 | 0.017648 | 0.018992 | 0.017519 | 0.018664 | 0.018664 | 367,093 |
06 feb 2024 | 0.017914 | 0.017959 | 0.017362 | 0.017647 | 0.017647 | 359,476 |
05 feb 2024 | 0.017484 | 0.019013 | 0.017307 | 0.017914 | 0.017914 | 392,714 |
04 feb 2024 | 0.017826 | 0.018351 | 0.017486 | 0.017486 | 0.017486 | 327,988 |
03 feb 2024 | 0.017310 | 0.018018 | 0.017193 | 0.017824 | 0.017824 | 332,242 |
02 feb 2024 | 0.017745 | 0.018163 | 0.017074 | 0.017312 | 0.017312 | 373,116 |
01 feb 2024 | 0.017753 | 0.017984 | 0.017497 | 0.017746 | 0.017746 | 376,126 |
31 ene 2024 | 0.018584 | 0.018695 | 0.017526 | 0.017751 | 0.017751 | 405,922 |
30 ene 2024 | 0.018985 | 0.020598 | 0.018461 | 0.018587 | 0.018587 | 431,510 |
29 ene 2024 | 0.018788 | 0.019661 | 0.018440 | 0.018985 | 0.018985 | 451,596 |
28 ene 2024 | 0.019024 | 0.019739 | 0.018093 | 0.018788 | 0.018788 | 406,147 |
27 ene 2024 | 0.018803 | 0.019941 | 0.018492 | 0.019020 | 0.019020 | 389,517 |
26 ene 2024 | 0.017640 | 0.019279 | 0.017307 | 0.018586 | 0.018586 | 411,277 |
*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. |