Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 mar 2024 | 0.039783 | 0.039891 | 0.039711 | 0.039771 | 0.039771 | 553,522 |
28 mar 2024 | - | - | - | - | - | - |
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 |
25 ene 2024 | 0.018882 | 0.019365 | 0.017210 | 0.017648 | 0.017648 | 392,135 |
24 ene 2024 | 0.016825 | 0.019756 | 0.016590 | 0.018882 | 0.018882 | 427,277 |
23 ene 2024 | 0.016948 | 0.017839 | 0.016359 | 0.016822 | 0.016822 | 420,663 |
22 ene 2024 | 0.017672 | 0.017774 | 0.016779 | 0.016948 | 0.016948 | 427,463 |
21 ene 2024 | 0.017656 | 0.018538 | 0.017492 | 0.017661 | 0.017661 | 357,747 |
20 ene 2024 | 0.017981 | 0.019092 | 0.017296 | 0.017653 | 0.017653 | 381,527 |
19 ene 2024 | 0.017880 | 0.018262 | 0.017303 | 0.017981 | 0.017981 | 422,034 |
18 ene 2024 | 0.018110 | 0.018834 | 0.017526 | 0.017880 | 0.017880 | 426,255 |
17 ene 2024 | 0.019355 | 0.019529 | 0.017724 | 0.018109 | 0.018109 | 405,679 |
16 ene 2024 | 0.019301 | 0.019907 | 0.019191 | 0.019355 | 0.019355 | 417,294 |
15 ene 2024 | 0.019829 | 0.019926 | 0.019172 | 0.019309 | 0.019309 | 403,933 |
14 ene 2024 | 0.020210 | 0.020511 | 0.019809 | 0.019829 | 0.019829 | 400,154 |
13 ene 2024 | 0.020463 | 0.020516 | 0.019765 | 0.020210 | 0.020210 | 410,333 |
12 ene 2024 | 0.020797 | 0.021060 | 0.020460 | 0.020463 | 0.020463 | 503,065 |
11 ene 2024 | 0.020734 | 0.021065 | 0.019914 | 0.020798 | 0.020798 | 520,903 |
10 ene 2024 | 0.020776 | 0.020854 | 0.019661 | 0.020737 | 0.020737 | 461,176 |
09 ene 2024 | 0.021422 | 0.021502 | 0.020502 | 0.020776 | 0.020776 | 437,602 |
08 ene 2024 | 0.021187 | 0.021605 | 0.020423 | 0.021428 | 0.021428 | 478,380 |
07 ene 2024 | 0.020833 | 0.022930 | 0.020817 | 0.021248 | 0.021248 | 464,101 |
06 ene 2024 | 0.021160 | 0.021256 | 0.020795 | 0.020820 | 0.020820 | 461,092 |
05 ene 2024 | 0.021379 | 0.021494 | 0.020949 | 0.021152 | 0.021152 | 450,775 |
04 ene 2024 | 0.020144 | 0.021499 | 0.020035 | 0.021377 | 0.021377 | 501,793 |
03 ene 2024 | 0.023232 | 0.023298 | 0.020118 | 0.020125 | 0.020125 | 518,569 |
02 ene 2024 | 0.022636 | 0.023238 | 0.022506 | 0.023232 | 0.023232 | 552,812 |
01 ene 2024 | 0.022529 | 0.023043 | 0.022129 | 0.022644 | 0.022644 | 497,616 |
31 dic 2023 | 0.022550 | 0.023550 | 0.022315 | 0.022533 | 0.022533 | 518,003 |
30 dic 2023 | 0.022925 | 0.023016 | 0.021740 | 0.022582 | 0.022582 | 503,929 |
29 dic 2023 | 0.023638 | 0.023745 | 0.022734 | 0.022734 | 0.022734 | 578,573 |
28 dic 2023 | 0.022927 | 0.024469 | 0.022911 | 0.023641 | 0.023641 | 611,444 |
27 dic 2023 | 0.022663 | 0.023388 | 0.022601 | 0.022915 | 0.022915 | 582,628 |
26 dic 2023 | 0.023181 | 0.023930 | 0.022484 | 0.022653 | 0.022653 | 578,002 |
25 dic 2023 | 0.024145 | 0.024316 | 0.021634 | 0.023173 | 0.023173 | 595,520 |
24 dic 2023 | 0.024196 | 0.025227 | 0.022237 | 0.024150 | 0.024150 | 591,754 |
23 dic 2023 | 0.024765 | 0.024937 | 0.024046 | 0.024203 | 0.024203 | 576,592 |
22 dic 2023 | 0.025371 | 0.025636 | 0.024765 | 0.024771 | 0.024771 | 622,373 |
21 dic 2023 | 0.024208 | 0.029148 | 0.023611 | 0.025376 | 0.025376 | 646,734 |
*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. |