Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 115,900 |
09 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 570,300 |
08 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,900 |
07 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,600 |
06 may 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 225,400 |
03 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 88,600 |
02 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 161,600 |
01 may 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 47,400 |
30 abr 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 25,700 |
29 abr 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 314,700 |
26 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 606,100 |
25 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 46,900 |
24 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,500 |
23 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,600 |
22 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 94,900 |
19 abr 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 377,800 |
18 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,800 |
17 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 205,000 |
16 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 131,200 |
15 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 150,800 |
12 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 206,900 |
11 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 80,100 |
10 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 88,100 |
09 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 216,300 |
08 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 203,300 |
05 abr 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 101,600 |
04 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 551,600 |
03 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 481,600 |
02 abr 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 733,200 |
01 abr 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 692,500 |
28 mar 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 334,700 |
27 mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 94,100 |
26 mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 53,600 |
25 mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 28,900 |
22 mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 52,700 |
21 mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 138,800 |
20 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 156,300 |
19 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 121,200 |
18 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,000 |
15 mar 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 29,900 |
14 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 362,600 |
13 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 785,800 |
12 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 147,400 |
11 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 364,400 |
08 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 750,600 |
07 mar 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 629,700 |
06 mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 316,600 |
05 mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 619,200 |
04 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 112,500 |
01 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 66,300 |
29 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,500 |
28 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 59,600 |
27 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,325,200 |
26 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 724,100 |
23 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,500 |
22 feb 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 93,600 |
21 feb 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 249,500 |
20 feb 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 167,400 |
16 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 326,100 |
15 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 422,200 |
14 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 113,700 |
13 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 92,200 |
12 feb 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 1,246,200 |
09 feb 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 215,500 |
08 feb 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 1,145,600 |
07 feb 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 258,700 |
06 feb 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 91,000 |
05 feb 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 31,600 |
02 feb 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 79,400 |
01 feb 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 37,900 |
31 ene 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 64,000 |
30 ene 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 34,700 |
29 ene 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 25,200 |
26 ene 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 112,100 |
25 ene 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 34,900 |
24 ene 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 71,800 |
23 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 273,800 |
22 ene 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 321,400 |
19 ene 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 226,900 |
18 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,000 |
17 ene 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 228,600 |
16 ene 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 410,200 |
12 ene 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 19,300 |
11 ene 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 82,300 |
10 ene 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 110,100 |
09 ene 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 37,400 |
08 ene 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 108,800 |
05 ene 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 370,500 |
04 ene 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 244,200 |
03 ene 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 89,000 |
02 ene 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 269,900 |
29 dic 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 559,900 |
28 dic 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 805,900 |
27 dic 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 811,200 |
26 dic 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 532,100 |
22 dic 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 128,100 |
21 dic 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 558,200 |
20 dic 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 237,700 |
19 dic 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 636,000 |
18 dic 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 247,400 |
*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. |