Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 0.0190 | 0.0207 | 0.0190 | 0.0207 | 0.0207 | 8,605 |
08 may 2024 | 0.0209 | 0.0250 | 0.0191 | 0.0208 | 0.0208 | 451,307 |
07 may 2024 | 0.0211 | 0.0269 | 0.0211 | 0.0211 | 0.0211 | 38,300 |
06 may 2024 | 0.0234 | 0.0266 | 0.0202 | 0.0202 | 0.0202 | 46,005 |
03 may 2024 | 0.0240 | 0.0325 | 0.0240 | 0.0251 | 0.0251 | 40,817 |
02 may 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
01 may 2024 | 0.0241 | 0.0314 | 0.0207 | 0.0218 | 0.0218 | 57,523 |
30 abr 2024 | 0.0221 | 0.0266 | 0.0221 | 0.0222 | 0.0222 | 31,602 |
29 abr 2024 | 0.0270 | 0.0270 | 0.0222 | 0.0223 | 0.0223 | 34,300 |
26 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 4,530 |
25 abr 2024 | 0.0223 | 0.0270 | 0.0223 | 0.0270 | 0.0270 | 1,631 |
24 abr 2024 | 0.0211 | 0.0290 | 0.0211 | 0.0240 | 0.0240 | 4,766 |
23 abr 2024 | 0.0235 | 0.0363 | 0.0220 | 0.0363 | 0.0363 | 36,352 |
22 abr 2024 | 0.0250 | 0.0250 | 0.0235 | 0.0235 | 0.0235 | 13,264 |
19 abr 2024 | 0.0275 | 0.0284 | 0.0258 | 0.0275 | 0.0275 | 22,290 |
18 abr 2024 | 0.0258 | 0.0268 | 0.0258 | 0.0268 | 0.0268 | 1,500 |
17 abr 2024 | 0.0217 | 0.0252 | 0.0210 | 0.0252 | 0.0252 | 39,738 |
16 abr 2024 | 0.0290 | 0.0290 | 0.0210 | 0.0212 | 0.0212 | 344,263 |
15 abr 2024 | 0.0245 | 0.0245 | 0.0211 | 0.0217 | 0.0217 | 28,791 |
12 abr 2024 | 0.0291 | 0.0291 | 0.0211 | 0.0211 | 0.0211 | 19,272 |
11 abr 2024 | 0.0211 | 0.0288 | 0.0210 | 0.0288 | 0.0288 | 36,612 |
10 abr 2024 | 0.0271 | 0.0271 | 0.0211 | 0.0240 | 0.0240 | 85,505 |
09 abr 2024 | 0.0250 | 0.0271 | 0.0242 | 0.0271 | 0.0271 | 23,719 |
08 abr 2024 | 0.0261 | 0.0266 | 0.0250 | 0.0266 | 0.0266 | 50,149 |
05 abr 2024 | 0.0279 | 0.0291 | 0.0267 | 0.0290 | 0.0290 | 87,374 |
04 abr 2024 | 0.0300 | 0.0314 | 0.0251 | 0.0252 | 0.0252 | 290,000 |
03 abr 2024 | 0.0322 | 0.0322 | 0.0310 | 0.0310 | 0.0310 | 641,872 |
02 abr 2024 | 0.0331 | 0.0338 | 0.0331 | 0.0338 | 0.0338 | 715 |
01 abr 2024 | 0.0310 | 0.0347 | 0.0310 | 0.0330 | 0.0330 | 5,225 |
28 mar 2024 | 0.0400 | 0.0400 | 0.0311 | 0.0320 | 0.0320 | 50,277 |
27 mar 2024 | 0.0350 | 0.0364 | 0.0325 | 0.0360 | 0.0360 | 90,695 |
26 mar 2024 | 0.0375 | 0.0391 | 0.0350 | 0.0350 | 0.0350 | 280,600 |
25 mar 2024 | 0.0374 | 0.0385 | 0.0370 | 0.0370 | 0.0370 | 8,850 |
22 mar 2024 | 0.0350 | 0.0375 | 0.0350 | 0.0375 | 0.0375 | 13,075 |
21 mar 2024 | 0.0351 | 0.0365 | 0.0312 | 0.0358 | 0.0358 | 126,221 |
20 mar 2024 | 0.0364 | 0.0400 | 0.0350 | 0.0351 | 0.0351 | 93,045 |
19 mar 2024 | 0.0440 | 0.0440 | 0.0330 | 0.0364 | 0.0364 | 99,447 |
18 mar 2024 | 0.0362 | 0.0400 | 0.0327 | 0.0372 | 0.0372 | 182,435 |
15 mar 2024 | 0.0325 | 0.0354 | 0.0323 | 0.0323 | 0.0323 | 47,521 |
14 mar 2024 | 0.0340 | 0.0342 | 0.0328 | 0.0328 | 0.0328 | 32,000 |
13 mar 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 6,051 |
12 mar 2024 | 0.0360 | 0.0400 | 0.0347 | 0.0400 | 0.0400 | 16,860 |
11 mar 2024 | 0.0400 | 0.0450 | 0.0331 | 0.0360 | 0.0360 | 86,941 |
08 mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0410 | 0.0410 | 63,800 |
07 mar 2024 | 0.0359 | 0.0400 | 0.0359 | 0.0400 | 0.0400 | 137,313 |
06 mar 2024 | 0.0310 | 0.0345 | 0.0310 | 0.0340 | 0.0340 | 110,550 |
05 mar 2024 | 0.0340 | 0.0379 | 0.0310 | 0.0344 | 0.0344 | 103,702 |
04 mar 2024 | 0.0380 | 0.0380 | 0.0310 | 0.0331 | 0.0331 | 101,400 |
01 mar 2024 | 0.0335 | 0.0361 | 0.0310 | 0.0330 | 0.0330 | 57,077 |
29 feb 2024 | 0.0361 | 0.0374 | 0.0350 | 0.0350 | 0.0350 | 40,990 |
28 feb 2024 | 0.0305 | 0.0365 | 0.0300 | 0.0365 | 0.0365 | 122,892 |
27 feb 2024 | 0.0350 | 0.0366 | 0.0350 | 0.0362 | 0.0362 | 78,641 |
26 feb 2024 | 0.0350 | 0.0375 | 0.0350 | 0.0375 | 0.0375 | 25,620 |
23 feb 2024 | 0.0372 | 0.0372 | 0.0360 | 0.0360 | 0.0360 | 7,324 |
22 feb 2024 | 0.0261 | 0.0345 | 0.0261 | 0.0345 | 0.0345 | 153,331 |
21 feb 2024 | 0.0380 | 0.0390 | 0.0322 | 0.0322 | 0.0322 | 59,639 |
20 feb 2024 | 0.0384 | 0.0390 | 0.0340 | 0.0367 | 0.0367 | 30,318 |
16 feb 2024 | 0.0353 | 0.0390 | 0.0353 | 0.0368 | 0.0368 | 14,535 |
15 feb 2024 | 0.0375 | 0.0384 | 0.0331 | 0.0367 | 0.0367 | 27,032 |
14 feb 2024 | 0.0340 | 0.0365 | 0.0340 | 0.0359 | 0.0359 | 25,573 |
13 feb 2024 | 0.0375 | 0.0390 | 0.0340 | 0.0340 | 0.0340 | 32,515 |
12 feb 2024 | 0.0399 | 0.0399 | 0.0340 | 0.0375 | 0.0375 | 6,044 |
09 feb 2024 | 0.0300 | 0.0439 | 0.0255 | 0.0364 | 0.0364 | 141,848 |
08 feb 2024 | 0.0447 | 0.0478 | 0.0353 | 0.0400 | 0.0400 | 86,334 |
07 feb 2024 | 0.0480 | 0.0480 | 0.0329 | 0.0353 | 0.0353 | 27,034 |
06 feb 2024 | 0.0480 | 0.0480 | 0.0342 | 0.0440 | 0.0440 | 115,424 |
05 feb 2024 | 0.0285 | 0.0470 | 0.0285 | 0.0470 | 0.0470 | 199,585 |
02 feb 2024 | 0.0366 | 0.0469 | 0.0302 | 0.0302 | 0.0302 | 201,170 |
01 feb 2024 | 0.0198 | 0.0370 | 0.0198 | 0.0329 | 0.0329 | 60,504 |
31 ene 2024 | 0.0196 | 0.0270 | 0.0196 | 0.0235 | 0.0235 | 110,596 |
30 ene 2024 | 0.0160 | 0.0200 | 0.0159 | 0.0200 | 0.0200 | 324,407 |
29 ene 2024 | 0.0145 | 0.0170 | 0.0130 | 0.0169 | 0.0169 | 348,789 |
26 ene 2024 | 0.0128 | 0.0129 | 0.0128 | 0.0128 | 0.0128 | 96,750 |
25 ene 2024 | 0.0170 | 0.1700 | 0.0126 | 0.0140 | 0.0140 | 407,141 |
24 ene 2024 | 0.0141 | 0.0150 | 0.0141 | 0.0150 | 0.0150 | 33,000 |
23 ene 2024 | 0.0166 | 0.0170 | 0.0143 | 0.0151 | 0.0151 | 55,314 |
22 ene 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0163 | 0.0163 | 127,121 |
19 ene 2024 | 0.0170 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 41,700 |
18 ene 2024 | 0.0180 | 0.0184 | 0.0180 | 0.0180 | 0.0180 | 30,503 |
17 ene 2024 | 0.0190 | 0.0190 | 0.0176 | 0.0190 | 0.0190 | 24,048 |
16 ene 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 141,080 |
12 ene 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 865 |
11 ene 2024 | 0.0179 | 0.0179 | 0.0172 | 0.0179 | 0.0179 | 191,196 |
10 ene 2024 | 0.0150 | 0.0210 | 0.0150 | 0.0177 | 0.0177 | 317,178 |
09 ene 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 71,821 |
08 ene 2024 | 0.0167 | 0.0167 | 0.0150 | 0.0160 | 0.0160 | 73,989 |
05 ene 2024 | 0.0260 | 0.0260 | 0.0160 | 0.0160 | 0.0160 | 46,518 |
04 ene 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0153 | 0.0153 | 62,673 |
03 ene 2024 | 0.0152 | 0.0171 | 0.0152 | 0.0170 | 0.0170 | 40,003 |
02 ene 2024 | 0.0150 | 0.0190 | 0.0150 | 0.0174 | 0.0174 | 42,800 |
29 dic 2023 | 0.0176 | 0.0176 | 0.0150 | 0.0150 | 0.0150 | 81,418 |
28 dic 2023 | 0.0152 | 0.0183 | 0.0152 | 0.0176 | 0.0176 | 41,822 |
27 dic 2023 | 0.0188 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 29,983 |
26 dic 2023 | 0.0162 | 0.0182 | 0.0156 | 0.0182 | 0.0182 | 81,493 |
22 dic 2023 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 110,187 |
21 dic 2023 | 0.0200 | 0.0200 | 0.0161 | 0.0175 | 0.0175 | 19,131 |
20 dic 2023 | 0.0170 | 0.0190 | 0.0150 | 0.0190 | 0.0190 | 240,580 |
19 dic 2023 | 0.0160 | 0.0173 | 0.0160 | 0.0170 | 0.0170 | 306,663 |
18 dic 2023 | 0.0152 | 0.0170 | 0.0151 | 0.0160 | 0.0160 | 32,549 |
15 dic 2023 | 0.0170 | 0.0185 | 0.0170 | 0.0170 | 0.0170 | 165,992 |
*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. |