Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 oct 2023 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 6,000 |
29 sept 2023 | 0.0200 | 0.0210 | 0.0181 | 0.0183 | 0.0183 | 135,625 |
28 sept 2023 | 0.0197 | 0.0207 | 0.0175 | 0.0189 | 0.0189 | 43,065 |
27 sept 2023 | 0.0197 | 0.0210 | 0.0175 | 0.0210 | 0.0210 | 60,330 |
26 sept 2023 | 0.0168 | 0.0208 | 0.0150 | 0.0208 | 0.0208 | 47,830 |
25 sept 2023 | 0.0191 | 0.0210 | 0.0168 | 0.0210 | 0.0210 | 164,340 |
22 sept 2023 | 0.0208 | 0.0208 | 0.0175 | 0.0179 | 0.0179 | 4,250 |
21 sept 2023 | 0.0171 | 0.0226 | 0.0170 | 0.0185 | 0.0185 | 52,512 |
20 sept 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
19 sept 2023 | 0.0190 | 0.0210 | 0.0171 | 0.0210 | 0.0210 | 4,655 |
18 sept 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 500 |
15 sept 2023 | 0.0210 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 110,603 |
14 sept 2023 | 0.0200 | 0.0200 | 0.0184 | 0.0199 | 0.0199 | 36,989 |
13 sept 2023 | 0.0200 | 0.0260 | 0.0161 | 0.0177 | 0.0177 | 56,644 |
12 sept 2023 | 0.0210 | 0.0210 | 0.0161 | 0.0161 | 0.0161 | 58,869 |
11 sept 2023 | 0.0165 | 0.0210 | 0.0165 | 0.0185 | 0.0185 | 84,022 |
08 sept 2023 | 0.0161 | 0.0215 | 0.0161 | 0.0190 | 0.0190 | 87,120 |
07 sept 2023 | 0.0217 | 0.0217 | 0.0183 | 0.0217 | 0.0217 | 44,800 |
06 sept 2023 | 0.0184 | 0.0223 | 0.0174 | 0.0185 | 0.0185 | 163,600 |
05 sept 2023 | 0.0200 | 0.0224 | 0.0153 | 0.0224 | 0.0224 | 125,447 |
01 sept 2023 | 0.0220 | 0.0220 | 0.0170 | 0.0200 | 0.0200 | 61,100 |
31 ago 2023 | 0.0181 | 0.0194 | 0.0178 | 0.0192 | 0.0192 | 325,915 |
30 ago 2023 | 0.0171 | 0.0189 | 0.0160 | 0.0160 | 0.0160 | 96,200 |
29 ago 2023 | 0.0197 | 0.0233 | 0.0191 | 0.0233 | 0.0233 | 30,377 |
28 ago 2023 | 0.0150 | 0.0200 | 0.0090 | 0.0156 | 0.0156 | 4,411,821 |
25 ago 2023 | 0.0200 | 0.0200 | 0.0166 | 0.0200 | 0.0200 | 80,560 |
24 ago 2023 | 0.0194 | 0.0210 | 0.0194 | 0.0202 | 0.0202 | 151,000 |
23 ago 2023 | 0.0217 | 0.0217 | 0.0185 | 0.0217 | 0.0217 | 7,001 |
22 ago 2023 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 31,000 |
21 ago 2023 | 0.0176 | 0.0189 | 0.0176 | 0.0189 | 0.0189 | 135,716 |
18 ago 2023 | 0.0150 | 0.0189 | 0.0148 | 0.0189 | 0.0189 | 165,036 |
17 ago 2023 | 0.0148 | 0.0148 | 0.0146 | 0.0146 | 0.0146 | 50,500 |
16 ago 2023 | 0.0169 | 0.0169 | 0.0140 | 0.0148 | 0.0148 | 31,040 |
15 ago 2023 | 0.0160 | 0.0190 | 0.0150 | 0.0190 | 0.0190 | 62,541 |
14 ago 2023 | 0.0140 | 0.0175 | 0.0140 | 0.0175 | 0.0175 | 755,280 |
11 ago 2023 | 0.0127 | 0.0153 | 0.0127 | 0.0139 | 0.0139 | 21,424 |
10 ago 2023 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | - |
09 ago 2023 | 0.0138 | 0.0138 | 0.0111 | 0.0136 | 0.0136 | 64,000 |
08 ago 2023 | 0.0112 | 0.0152 | 0.0112 | 0.0138 | 0.0138 | 208,892 |
07 ago 2023 | 0.0123 | 0.0147 | 0.0123 | 0.0147 | 0.0147 | 12,108 |
04 ago 2023 | 0.0129 | 0.0157 | 0.0128 | 0.0157 | 0.0157 | 142,188 |
03 ago 2023 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | - |
02 ago 2023 | 0.0118 | 0.0132 | 0.0118 | 0.0132 | 0.0132 | 1,197 |
01 ago 2023 | 0.0154 | 0.0155 | 0.0140 | 0.0154 | 0.0154 | 14,588 |
31 jul 2023 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 1,500 |
28 jul 2023 | 0.0141 | 0.0155 | 0.0141 | 0.0148 | 0.0148 | 65,383 |
27 jul 2023 | 0.0129 | 0.0157 | 0.0129 | 0.0130 | 0.0130 | 2,969 |
26 jul 2023 | 0.0111 | 0.0154 | 0.0111 | 0.0133 | 0.0133 | 64,614 |
25 jul 2023 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 10,000 |
24 jul 2023 | 0.0110 | 0.0177 | 0.0110 | 0.0111 | 0.0111 | 19,100 |
21 jul 2023 | 0.0107 | 0.0154 | 0.0107 | 0.0154 | 0.0154 | 1,200 |
20 jul 2023 | 0.0156 | 0.0156 | 0.0129 | 0.0138 | 0.0138 | 23,407 |
19 jul 2023 | 0.0107 | 0.0171 | 0.0107 | 0.0156 | 0.0156 | 45,725 |
18 jul 2023 | 0.0150 | 0.0163 | 0.0150 | 0.0150 | 0.0150 | 124,900 |
17 jul 2023 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 121,400 |
14 jul 2023 | 0.0148 | 0.0155 | 0.0148 | 0.0155 | 0.0155 | 66,760 |
13 jul 2023 | 0.0159 | 0.0160 | 0.0146 | 0.0146 | 0.0146 | 37,628 |
12 jul 2023 | 0.0148 | 0.0148 | 0.0132 | 0.0132 | 0.0132 | 96,000 |
11 jul 2023 | 0.0117 | 0.0131 | 0.0117 | 0.0131 | 0.0131 | 70,000 |
10 jul 2023 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 10,000 |
07 jul 2023 | 0.0130 | 0.0130 | 0.0107 | 0.0107 | 0.0107 | 214,200 |
06 jul 2023 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | - |
05 jul 2023 | 0.0130 | 0.0130 | 0.0123 | 0.0123 | 0.0123 | 33,700 |
03 jul 2023 | 0.0128 | 0.0131 | 0.0128 | 0.0131 | 0.0131 | 16,000 |
30 jun 2023 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 1,000 |
29 jun 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,050 |
28 jun 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 31,200 |
27 jun 2023 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
26 jun 2023 | 0.0157 | 0.0157 | 0.0135 | 0.0135 | 0.0135 | 4,600 |
23 jun 2023 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 10,000 |
22 jun 2023 | 0.0129 | 0.0138 | 0.0111 | 0.0138 | 0.0138 | 23,100 |
21 jun 2023 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 20,050 |
20 jun 2023 | 0.0133 | 0.0133 | 0.0127 | 0.0127 | 0.0127 | 20,000 |
16 jun 2023 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 1,983 |
15 jun 2023 | 0.0133 | 0.0155 | 0.0133 | 0.0141 | 0.0141 | 91,700 |
14 jun 2023 | 0.0133 | 0.0141 | 0.0133 | 0.0141 | 0.0141 | 115,000 |
13 jun 2023 | 0.0136 | 0.0146 | 0.0133 | 0.0146 | 0.0146 | 22,500 |
12 jun 2023 | 0.0133 | 0.0162 | 0.0133 | 0.0146 | 0.0146 | 126,350 |
09 jun 2023 | 0.0133 | 0.0150 | 0.0133 | 0.0146 | 0.0146 | 365,550 |
08 jun 2023 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
07 jun 2023 | 0.0112 | 0.0125 | 0.0100 | 0.0108 | 0.0108 | 66,150 |
06 jun 2023 | 0.0100 | 0.0112 | 0.0100 | 0.0112 | 0.0112 | 43,152 |
05 jun 2023 | 0.0104 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 295,690 |
02 jun 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 323,949 |
01 jun 2023 | 0.0100 | 0.0106 | 0.0100 | 0.0104 | 0.0104 | 332,000 |
31 may 2023 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 30,500 |
30 may 2023 | 0.0101 | 0.0146 | 0.0100 | 0.0108 | 0.0108 | 730,174 |
26 may 2023 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | - |
25 may 2023 | 0.0113 | 0.0126 | 0.0108 | 0.0113 | 0.0113 | 169,000 |
24 may 2023 | 0.0092 | 0.0118 | 0.0092 | 0.0113 | 0.0113 | 515,150 |
23 may 2023 | 0.0176 | 0.0176 | 0.0096 | 0.0120 | 0.0120 | 364,700 |
22 may 2023 | 0.0165 | 0.0175 | 0.0138 | 0.0175 | 0.0175 | 111,101 |
19 may 2023 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 61,649 |
18 may 2023 | 0.0154 | 0.0180 | 0.0154 | 0.0180 | 0.0180 | 76,291 |
17 may 2023 | 0.0150 | 0.0161 | 0.0150 | 0.0161 | 0.0161 | 10,400 |
16 may 2023 | 0.0165 | 0.0180 | 0.0150 | 0.0178 | 0.0178 | 67,000 |
15 may 2023 | 0.0180 | 0.0180 | 0.0150 | 0.0173 | 0.0173 | 241,232 |
12 may 2023 | 0.0183 | 0.0183 | 0.0183 | 0.0183 | 0.0183 | 337 |
11 may 2023 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 10,000 |
10 may 2023 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | - |
*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. |