Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 0.0242 | 0.0272 | 0.0242 | 0.0272 | 0.0272 | 304,725 |
20 jun 2024 | 0.0260 | 0.0262 | 0.0240 | 0.0262 | 0.0262 | 125,512 |
19 jun 2024 | 0.0278 | 0.0278 | 0.0262 | 0.0262 | 0.0262 | 364,389 |
18 jun 2024 | 0.0282 | 0.0284 | 0.0256 | 0.0268 | 0.0268 | 1,130,775 |
17 jun 2024 | 0.0272 | 0.0286 | 0.0272 | 0.0284 | 0.0284 | 1,311,857 |
14 jun 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 1,929,241 |
13 jun 2024 | 0.0272 | 0.0272 | 0.0260 | 0.0270 | 0.0270 | 1,239,880 |
12 jun 2024 | 0.0278 | 0.0288 | 0.0262 | 0.0272 | 0.0272 | 1,346,686 |
11 jun 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0280 | 0.0280 | 959,285 |
10 jun 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 850,473 |
07 jun 2024 | 0.0296 | 0.0318 | 0.0270 | 0.0300 | 0.0300 | 5,541,433 |
05 jun 2024 | 0.0288 | 0.0330 | 0.0280 | 0.0280 | 0.0280 | 4,696,646 |
04 jun 2024 | 0.0256 | 0.0306 | 0.0254 | 0.0284 | 0.0284 | 3,972,931 |
03 jun 2024 | 0.0346 | 0.0346 | 0.0270 | 0.0308 | 0.0308 | 2,958,659 |
31 may 2024 | 0.0348 | 0.0394 | 0.0280 | 0.0306 | 0.0306 | 11,177,890 |
30 may 2024 | 0.0400 | 0.0422 | 0.0370 | 0.0406 | 0.0406 | 1,033,811 |
29 may 2024 | 0.0488 | 0.0488 | 0.0382 | 0.0400 | 0.0400 | 1,737,592 |
28 may 2024 | 0.0392 | 0.0494 | 0.0392 | 0.0494 | 0.0494 | 425,952 |
27 may 2024 | 0.0444 | 0.0444 | 0.0380 | 0.0392 | 0.0392 | 1,178,178 |
24 may 2024 | 0.0388 | 0.0498 | 0.0360 | 0.0448 | 0.0448 | 1,853,224 |
23 may 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0388 | 0.0388 | 1,333,908 |
22 may 2024 | 0.0310 | 0.0390 | 0.0308 | 0.0360 | 0.0360 | 1,104,582 |
21 may 2024 | 0.0306 | 0.0380 | 0.0306 | 0.0366 | 0.0366 | 111,732 |
20 may 2024 | 0.0340 | 0.0386 | 0.0330 | 0.0372 | 0.0372 | 359,751 |
17 may 2024 | 0.0366 | 0.0366 | 0.0330 | 0.0362 | 0.0362 | 329,216 |
16 may 2024 | 0.0354 | 0.0388 | 0.0322 | 0.0368 | 0.0368 | 117,924 |
15 may 2024 | 0.0392 | 0.0416 | 0.0310 | 0.0316 | 0.0316 | 5,098,310 |
14 may 2024 | 0.0394 | 0.0412 | 0.0370 | 0.0398 | 0.0398 | 1,607,354 |
13 may 2024 | 0.0400 | 0.0460 | 0.0366 | 0.0394 | 0.0394 | 1,476,853 |
10 may 2024 | 0.0336 | 0.0468 | 0.0330 | 0.0460 | 0.0460 | 8,578,737 |
08 may 2024 | 0.0338 | 0.0352 | 0.0250 | 0.0336 | 0.0336 | 3,007,142 |
07 may 2024 | 0.0470 | 0.0470 | 0.0326 | 0.0338 | 0.0338 | 5,963,461 |
06 may 2024 | 0.0474 | 0.0482 | 0.0372 | 0.0392 | 0.0392 | 12,663,600 |
03 may 2024 | 0.0500 | 0.0620 | 0.0420 | 0.0448 | 0.0448 | 70,971,350 |
02 may 2024 | 0.0270 | 0.0310 | 0.0256 | 0.0268 | 0.0268 | 1,755,258 |
30 abr 2024 | 0.0268 | 0.0270 | 0.0268 | 0.0270 | 0.0270 | 223,687 |
29 abr 2024 | 0.0272 | 0.0272 | 0.0242 | 0.0270 | 0.0270 | 17,577 |
26 abr 2024 | 0.0262 | 0.0272 | 0.0262 | 0.0272 | 0.0272 | 25,000 |
25 abr 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 19,962 |
24 abr 2024 | 0.0280 | 0.0280 | 0.0262 | 0.0262 | 0.0262 | 15,861 |
23 abr 2024 | 0.0260 | 0.0282 | 0.0260 | 0.0280 | 0.0280 | 148,603 |
22 abr 2024 | 0.0266 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 241,501 |
19 abr 2024 | 0.0282 | 0.0298 | 0.0272 | 0.0272 | 0.0272 | 457,157 |
18 abr 2024 | 0.0254 | 0.0298 | 0.0254 | 0.0272 | 0.0272 | 643,789 |
17 abr 2024 | 0.0282 | 0.0282 | 0.0254 | 0.0274 | 0.0274 | 219,980 |
16 abr 2024 | 0.0286 | 0.0286 | 0.0262 | 0.0284 | 0.0284 | 24,996 |
15 abr 2024 | 0.0266 | 0.0284 | 0.0252 | 0.0284 | 0.0284 | 93,778 |
12 abr 2024 | 0.0264 | 0.0288 | 0.0264 | 0.0266 | 0.0266 | 779,063 |
11 abr 2024 | 0.0250 | 0.0266 | 0.0242 | 0.0264 | 0.0264 | 712,950 |
10 abr 2024 | 0.0244 | 0.0266 | 0.0244 | 0.0266 | 0.0266 | 115,403 |
09 abr 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 638,949 |
08 abr 2024 | 0.0264 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 320,156 |
05 abr 2024 | 0.0250 | 0.0288 | 0.0240 | 0.0266 | 0.0266 | 766,455 |
04 abr 2024 | 0.0252 | 0.0278 | 0.0250 | 0.0250 | 0.0250 | 272,769 |
03 abr 2024 | 0.0252 | 0.0288 | 0.0252 | 0.0252 | 0.0252 | 371,780 |
02 abr 2024 | 0.0284 | 0.0284 | 0.0252 | 0.0252 | 0.0252 | 50,754 |
28 mar 2024 | 0.0290 | 0.0290 | 0.0282 | 0.0284 | 0.0284 | 62,115 |
27 mar 2024 | 0.0256 | 0.0290 | 0.0256 | 0.0290 | 0.0290 | 580,133 |
26 mar 2024 | 0.0288 | 0.0290 | 0.0252 | 0.0256 | 0.0256 | 120,447 |
25 mar 2024 | 0.0284 | 0.0290 | 0.0256 | 0.0290 | 0.0290 | 10,012 |
22 mar 2024 | 0.0288 | 0.0300 | 0.0274 | 0.0294 | 0.0294 | 39,642 |
21 mar 2024 | 0.0298 | 0.0298 | 0.0286 | 0.0286 | 0.0286 | 79,271 |
20 mar 2024 | 0.0300 | 0.0336 | 0.0284 | 0.0330 | 0.0330 | 37,927 |
19 mar 2024 | 0.0290 | 0.0300 | 0.0282 | 0.0300 | 0.0300 | 784,172 |
18 mar 2024 | 0.0292 | 0.0292 | 0.0286 | 0.0292 | 0.0292 | 271,621 |
15 mar 2024 | 0.0282 | 0.0330 | 0.0278 | 0.0288 | 0.0288 | 530,919 |
14 mar 2024 | 0.0300 | 0.0308 | 0.0272 | 0.0298 | 0.0298 | 27,268 |
13 mar 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 494,393 |
12 mar 2024 | 0.0270 | 0.0300 | 0.0236 | 0.0296 | 0.0296 | 765,303 |
11 mar 2024 | 0.0230 | 0.0270 | 0.0222 | 0.0270 | 0.0270 | 131,216 |
08 mar 2024 | 0.0300 | 0.0300 | 0.0220 | 0.0270 | 0.0270 | 457,135 |
07 mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 93,605 |
06 mar 2024 | 0.0262 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 264,334 |
05 mar 2024 | 0.0316 | 0.0316 | 0.0264 | 0.0290 | 0.0290 | 53,003 |
04 mar 2024 | 0.0328 | 0.0328 | 0.0244 | 0.0316 | 0.0316 | 313,841 |
01 mar 2024 | 0.0258 | 0.0756 | 0.0258 | 0.0328 | 0.0328 | 2,978,212 |
29 feb 2024 | 0.0236 | 0.0260 | 0.0230 | 0.0258 | 0.0258 | 134,560 |
28 feb 2024 | 0.0226 | 0.0278 | 0.0226 | 0.0264 | 0.0264 | 132,003 |
27 feb 2024 | 0.0250 | 0.0252 | 0.0230 | 0.0252 | 0.0252 | 34,385 |
26 feb 2024 | 0.0248 | 0.0264 | 0.0226 | 0.0252 | 0.0252 | 143,462 |
23 feb 2024 | 0.0230 | 0.0248 | 0.0230 | 0.0248 | 0.0248 | 94,994 |
22 feb 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 285,951 |
21 feb 2024 | 0.0268 | 0.0270 | 0.0230 | 0.0270 | 0.0270 | 267,654 |
20 feb 2024 | 0.0300 | 0.0300 | 0.0230 | 0.0254 | 0.0254 | 1,249,776 |
19 feb 2024 | 0.0206 | 0.0298 | 0.0206 | 0.0296 | 0.0296 | 1,308,214 |
16 feb 2024 | 0.0238 | 0.0246 | 0.0202 | 0.0206 | 0.0206 | 563,191 |
15 feb 2024 | 0.0202 | 0.0238 | 0.0202 | 0.0238 | 0.0238 | 39,776 |
14 feb 2024 | 0.0250 | 0.0250 | 0.0206 | 0.0250 | 0.0250 | 71,365 |
13 feb 2024 | 0.0200 | 0.0270 | 0.0200 | 0.0270 | 0.0270 | 152,465 |
12 feb 2024 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 126,761 |
09 feb 2024 | 0.0244 | 0.0244 | 0.0222 | 0.0244 | 0.0244 | 248,094 |
08 feb 2024 | 0.0200 | 0.0280 | 0.0200 | 0.0240 | 0.0240 | 63,761 |
07 feb 2024 | 0.0242 | 0.0268 | 0.0212 | 0.0240 | 0.0240 | 647,215 |
06 feb 2024 | 0.0190 | 0.0270 | 0.0190 | 0.0234 | 0.0234 | 828,521 |
05 feb 2024 | 0.0230 | 0.0290 | 0.0230 | 0.0254 | 0.0254 | 131,281 |
02 feb 2024 | 0.0224 | 0.0240 | 0.0224 | 0.0240 | 0.0240 | 294,889 |
01 feb 2024 | 0.0228 | 0.0240 | 0.0204 | 0.0224 | 0.0224 | 668,600 |
31 ene 2024 | 0.0244 | 0.0244 | 0.0224 | 0.0228 | 0.0228 | 755,943 |
30 ene 2024 | 0.0222 | 0.0258 | 0.0200 | 0.0244 | 0.0244 | 577,205 |
29 ene 2024 | 0.0208 | 0.0286 | 0.0200 | 0.0222 | 0.0222 | 8,985,388 |
*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. |