Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 988,818 |
27 jun 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 94,977 |
26 jun 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 705,904 |
25 jun 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,616,029 |
24 jun 2024 | 0.0090 | 0.0090 | 0.0075 | 0.0080 | 0.0080 | 6,115,942 |
21 jun 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 4,490,412 |
20 jun 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 7,199,831 |
19 jun 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,809,750 |
18 jun 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 179,884 |
17 jun 2024 | 0.0085 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 5,964,671 |
14 jun 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,424,308 |
13 jun 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,208,100 |
12 jun 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 26,156,369 |
11 jun 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,880,677 |
07 jun 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 47,974 |
06 jun 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 543,346 |
05 jun 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 1,713,644 |
04 jun 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 1,200,622 |
03 jun 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 820,306 |
31 may 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 298,840 |
30 may 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 129,156 |
29 may 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 1,633,829 |
28 may 2024 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 351,341 |
27 may 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,652,764 |
24 may 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 10,063,301 |
23 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 130,766 |
22 may 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 4,573,722 |
21 may 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 5,373,079 |
20 may 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 23,673,616 |
17 may 2024 | 0.0090 | 0.0105 | 0.0090 | 0.0100 | 0.0100 | 2,474,497 |
16 may 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 259,946 |
15 may 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 2,138,198 |
14 may 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 4,430,405 |
13 may 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 5,658,408 |
10 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,342,450 |
09 may 2024 | 0.0100 | 0.0110 | 0.0095 | 0.0110 | 0.0110 | 4,663,719 |
08 may 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,366,566 |
07 may 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,071,936 |
06 may 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 8,055,424 |
03 may 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 24,047,157 |
02 may 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 303,164 |
01 may 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,448,283 |
30 abr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,613,749 |
29 abr 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 2,003,229 |
26 abr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,469,651 |
24 abr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,792,575 |
23 abr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,194,134 |
22 abr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 7,250,781 |
19 abr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,482,764 |
18 abr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 3,934,140 |
17 abr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,181,465 |
16 abr 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 11,673,481 |
15 abr 2024 | 0.0130 | 0.0140 | 0.0125 | 0.0130 | 0.0130 | 4,888,093 |
12 abr 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 12,328,097 |
11 abr 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 4,418,640 |
10 abr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 13,356,336 |
09 abr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 9,412,353 |
08 abr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 6,783,745 |
05 abr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,068,782 |
04 abr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,390,929 |
03 abr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 8,668,007 |
02 abr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,833,025 |
28 mar 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 11,216,197 |
27 mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 3,152,727 |
26 mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 13,503,075 |
25 mar 2024 | 0.0130 | 0.0135 | 0.0110 | 0.0120 | 0.0120 | 24,405,236 |
22 mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 5,050,667 |
21 mar 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 19,710,649 |
20 mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 4,945,360 |
19 mar 2024 | 0.0120 | 0.0130 | 0.0115 | 0.0130 | 0.0130 | 26,442,383 |
18 mar 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 26,347,282 |
15 mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 6,851,414 |
14 mar 2024 | 0.0150 | 0.0160 | 0.0145 | 0.0160 | 0.0160 | 10,747,270 |
13 mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 15,648,094 |
12 mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 21,473,542 |
11 mar 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 14,710,194 |
08 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 14,172,520 |
07 mar 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 47,312,831 |
06 mar 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0170 | 0.0170 | 42,134,475 |
05 mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 8,313,137 |
04 mar 2024 | 0.0160 | 0.0165 | 0.0145 | 0.0150 | 0.0150 | 25,734,611 |
01 mar 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 36,742,529 |
29 feb 2024 | 0.0160 | 0.0165 | 0.0150 | 0.0160 | 0.0160 | 16,691,340 |
28 feb 2024 | 0.0150 | 0.0150 | 0.0135 | 0.0150 | 0.0150 | 15,511,428 |
27 feb 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 49,047,443 |
26 feb 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 54,139,105 |
23 feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
22 feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
21 feb 2024 | 0.0190 | 0.0235 | 0.0190 | 0.0220 | 0.0220 | 114,070,971 |
20 feb 2024 | 0.0160 | 0.0180 | 0.0150 | 0.0170 | 0.0170 | 26,152,346 |
19 feb 2024 | 0.0170 | 0.0180 | 0.0145 | 0.0150 | 0.0150 | 47,488,799 |
16 feb 2024 | 0.0140 | 0.0160 | 0.0130 | 0.0150 | 0.0150 | 37,051,078 |
15 feb 2024 | 0.0160 | 0.0165 | 0.0130 | 0.0140 | 0.0140 | 47,422,692 |
14 feb 2024 | 0.0130 | 0.0160 | 0.0115 | 0.0150 | 0.0150 | 46,431,307 |
13 feb 2024 | 0.0120 | 0.0140 | 0.0110 | 0.0130 | 0.0130 | 25,431,329 |
12 feb 2024 | 0.0100 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 54,802,586 |
09 feb 2024 | 0.0100 | 0.0105 | 0.0090 | 0.0100 | 0.0100 | 18,723,870 |
08 feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,934,544 |
07 feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 4,525,048 |
06 feb 2024 | 0.0100 | 0.0100 | 0.0085 | 0.0090 | 0.0090 | 12,109,219 |
*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. |