Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 mar 2023 | 0.0190 | 0.0217 | 0.0190 | 0.0217 | 0.0217 | 92,000 |
21 mar 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,750 |
20 mar 2023 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 10,000 |
17 mar 2023 | 0.0190 | 0.0194 | 0.0190 | 0.0194 | 0.0194 | 50,000 |
16 mar 2023 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | - |
15 mar 2023 | 0.0180 | 0.0187 | 0.0180 | 0.0187 | 0.0187 | 110,400 |
14 mar 2023 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | - |
13 mar 2023 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | - |
10 mar 2023 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 40,000 |
09 mar 2023 | 0.0185 | 0.0185 | 0.0182 | 0.0184 | 0.0184 | 52,447 |
08 mar 2023 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 5,000 |
07 mar 2023 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 27,500 |
06 mar 2023 | 0.0195 | 0.0227 | 0.0195 | 0.0227 | 0.0227 | 115,500 |
03 mar 2023 | 0.0185 | 0.0200 | 0.0185 | 0.0185 | 0.0185 | 17,000 |
02 mar 2023 | 0.0205 | 0.0236 | 0.0205 | 0.0210 | 0.0210 | 94,500 |
01 mar 2023 | 0.0196 | 0.0201 | 0.0196 | 0.0201 | 0.0201 | 42,500 |
28 feb 2023 | 0.0185 | 0.0189 | 0.0182 | 0.0189 | 0.0189 | 26,000 |
27 feb 2023 | 0.0182 | 0.0190 | 0.0182 | 0.0188 | 0.0188 | 131,747 |
24 feb 2023 | 0.0188 | 0.0216 | 0.0183 | 0.0216 | 0.0216 | 91,253 |
23 feb 2023 | 0.0182 | 0.0188 | 0.0182 | 0.0188 | 0.0188 | 26,900 |
22 feb 2023 | 0.0211 | 0.0211 | 0.0182 | 0.0211 | 0.0211 | 34,878 |
21 feb 2023 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 570 |
17 feb 2023 | 0.0185 | 0.0193 | 0.0185 | 0.0185 | 0.0185 | 33,115 |
16 feb 2023 | 0.0195 | 0.0209 | 0.0185 | 0.0192 | 0.0192 | 4,955 |
15 feb 2023 | 0.0185 | 0.0212 | 0.0185 | 0.0185 | 0.0185 | 4,778 |
14 feb 2023 | 0.0180 | 0.0224 | 0.0180 | 0.0224 | 0.0224 | 31,025 |
13 feb 2023 | 0.0185 | 0.0239 | 0.0180 | 0.0237 | 0.0237 | 61,464 |
10 feb 2023 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
09 feb 2023 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
08 feb 2023 | 0.0175 | 0.0185 | 0.0175 | 0.0185 | 0.0185 | 34,000 |
07 feb 2023 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 20,000 |
06 feb 2023 | 0.0175 | 0.0236 | 0.0175 | 0.0236 | 0.0236 | 60,600 |
03 feb 2023 | 0.0190 | 0.0190 | 0.0175 | 0.0175 | 0.0175 | 20,000 |
02 feb 2023 | 0.0232 | 0.0232 | 0.0202 | 0.0202 | 0.0202 | 4,000 |
01 feb 2023 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 10,000 |
31 ene 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 67,200 |
30 ene 2023 | 0.0150 | 0.0215 | 0.0150 | 0.0200 | 0.0200 | 42,033 |
27 ene 2023 | 0.0179 | 0.0194 | 0.0147 | 0.0194 | 0.0194 | 97,900 |
26 ene 2023 | 0.0200 | 0.0215 | 0.0200 | 0.0215 | 0.0215 | 35,050 |
25 ene 2023 | 0.0195 | 0.0228 | 0.0169 | 0.0228 | 0.0228 | 29,000 |
24 ene 2023 | 0.0169 | 0.0213 | 0.0169 | 0.0213 | 0.0213 | 20,000 |
23 ene 2023 | 0.0196 | 0.0204 | 0.0179 | 0.0204 | 0.0204 | 79,550 |
20 ene 2023 | 0.0191 | 0.0243 | 0.0191 | 0.0243 | 0.0243 | 20,000 |
19 ene 2023 | 0.0200 | 0.0200 | 0.0191 | 0.0191 | 0.0191 | 27,984 |
18 ene 2023 | 0.0197 | 0.0246 | 0.0179 | 0.0239 | 0.0239 | 22,387 |
17 ene 2023 | 0.0183 | 0.0241 | 0.0183 | 0.0241 | 0.0241 | 22,500 |
13 ene 2023 | 0.0229 | 0.0231 | 0.0229 | 0.0231 | 0.0231 | 107,000 |
12 ene 2023 | 0.0227 | 0.0230 | 0.0183 | 0.0226 | 0.0226 | 33,100 |
11 ene 2023 | 0.0189 | 0.0232 | 0.0189 | 0.0230 | 0.0230 | 407,545 |
10 ene 2023 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 500 |
09 ene 2023 | 0.0157 | 0.0173 | 0.0157 | 0.0173 | 0.0173 | 60,924 |
06 ene 2023 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 1,568 |
05 ene 2023 | 0.0148 | 0.0175 | 0.0148 | 0.0175 | 0.0175 | 24,000 |
04 ene 2023 | 0.0103 | 0.0182 | 0.0103 | 0.0180 | 0.0180 | 47,000 |
03 ene 2023 | 0.0120 | 0.0187 | 0.0120 | 0.0183 | 0.0183 | 33,950 |
30 dic 2022 | 0.0139 | 0.0182 | 0.0115 | 0.0182 | 0.0182 | 201,116 |
29 dic 2022 | 0.0111 | 0.0169 | 0.0110 | 0.0136 | 0.0136 | 97,037 |
28 dic 2022 | 0.0188 | 0.0188 | 0.0180 | 0.0180 | 0.0180 | 141,176 |
27 dic 2022 | 0.0180 | 0.0203 | 0.0180 | 0.0180 | 0.0180 | 46,706 |
23 dic 2022 | 0.0111 | 0.0188 | 0.0111 | 0.0180 | 0.0180 | 132,500 |
22 dic 2022 | 0.0165 | 0.0165 | 0.0161 | 0.0161 | 0.0161 | 12,000 |
21 dic 2022 | 0.0130 | 0.0188 | 0.0130 | 0.0188 | 0.0188 | 41,000 |
20 dic 2022 | 0.0159 | 0.0159 | 0.0140 | 0.0140 | 0.0140 | 11,366 |
19 dic 2022 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | - |
16 dic 2022 | 0.0190 | 0.0190 | 0.0108 | 0.0161 | 0.0161 | 352,112 |
15 dic 2022 | 0.0199 | 0.0199 | 0.0189 | 0.0189 | 0.0189 | 5,100 |
14 dic 2022 | 0.0188 | 0.0188 | 0.0168 | 0.0168 | 0.0168 | 11,400 |
13 dic 2022 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | - |
12 dic 2022 | 0.0181 | 0.0223 | 0.0181 | 0.0223 | 0.0223 | 36,333 |
09 dic 2022 | 0.0190 | 0.0206 | 0.0168 | 0.0206 | 0.0206 | 13,300 |
08 dic 2022 | 0.0200 | 0.0200 | 0.0178 | 0.0178 | 0.0178 | 1,100 |
07 dic 2022 | 0.0200 | 0.0200 | 0.0197 | 0.0197 | 0.0197 | 1,887 |
06 dic 2022 | 0.0191 | 0.0197 | 0.0190 | 0.0197 | 0.0197 | 68,750 |
05 dic 2022 | 0.0230 | 0.0230 | 0.0190 | 0.0190 | 0.0190 | 119,000 |
02 dic 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 20,100 |
01 dic 2022 | 0.0249 | 0.0249 | 0.0207 | 0.0230 | 0.0230 | 74,650 |
30 nov 2022 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 4,000 |
29 nov 2022 | 0.0225 | 0.0225 | 0.0190 | 0.0207 | 0.0207 | 48,113 |
28 nov 2022 | 0.0299 | 0.0299 | 0.0186 | 0.0220 | 0.0220 | 114,873 |
25 nov 2022 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | 75,000 |
23 nov 2022 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 17,121 |
22 nov 2022 | 0.0203 | 0.0229 | 0.0186 | 0.0229 | 0.0229 | 70,300 |
21 nov 2022 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | 1,000 |
18 nov 2022 | 0.0183 | 0.0300 | 0.0183 | 0.0300 | 0.0300 | 116,200 |
17 nov 2022 | 0.0225 | 0.0265 | 0.0201 | 0.0265 | 0.0265 | 26,400 |
16 nov 2022 | 0.0270 | 0.0300 | 0.0225 | 0.0226 | 0.0226 | 136,990 |
15 nov 2022 | 0.0231 | 0.0270 | 0.0225 | 0.0252 | 0.0252 | 289,886 |
14 nov 2022 | 0.0202 | 0.0231 | 0.0202 | 0.0231 | 0.0231 | 11,990 |
11 nov 2022 | 0.0266 | 0.0266 | 0.0265 | 0.0265 | 0.0265 | 9,000 |
10 nov 2022 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | - |
09 nov 2022 | 0.0192 | 0.0259 | 0.0180 | 0.0259 | 0.0259 | 294,000 |
08 nov 2022 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | - |
07 nov 2022 | 0.0178 | 0.0227 | 0.0178 | 0.0198 | 0.0198 | 135,125 |
04 nov 2022 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 4,025 |
03 nov 2022 | 0.0168 | 0.0232 | 0.0167 | 0.0232 | 0.0232 | 151,831 |
02 nov 2022 | 0.0269 | 0.0269 | 0.0183 | 0.0183 | 0.0183 | 204,218 |
01 nov 2022 | 0.0195 | 0.0227 | 0.0186 | 0.0220 | 0.0220 | 324,002 |
31 oct 2022 | 0.0280 | 0.0280 | 0.0205 | 0.0225 | 0.0225 | 339,255 |
28 oct 2022 | 0.0256 | 0.0256 | 0.0220 | 0.0230 | 0.0230 | 22,000 |
27 oct 2022 | 0.0262 | 0.0262 | 0.0247 | 0.0247 | 0.0247 | 10,000 |
*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. |