Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,185 |
26 jun 2024 | 0.0530 | 0.0550 | 0.0480 | 0.0500 | 0.0500 | 31,400 |
25 jun 2024 | 0.0690 | 0.0690 | 0.0510 | 0.0530 | 0.0530 | 34,400 |
24 jun 2024 | 0.0570 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 89,100 |
21 jun 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0570 | 0.0570 | 71,900 |
20 jun 2024 | 0.0800 | 0.1000 | 0.0600 | 0.0600 | 0.0600 | 67,000 |
18 jun 2024 | 0.0780 | 0.1100 | 0.0750 | 0.0880 | 0.0880 | 14,200 |
17 jun 2024 | 0.1040 | 0.1040 | 0.0810 | 0.0920 | 0.0920 | 3,300 |
14 jun 2024 | 0.0920 | 0.0920 | 0.0900 | 0.0900 | 0.0900 | 7,300 |
13 jun 2024 | 0.0610 | 0.0820 | 0.0610 | 0.0790 | 0.0790 | 21,300 |
12 jun 2024 | 0.1000 | 0.1000 | 0.0600 | 0.0630 | 0.0630 | 25,800 |
11 jun 2024 | 0.0820 | 0.1040 | 0.0690 | 0.1040 | 0.1040 | 11,900 |
10 jun 2024 | 0.1110 | 0.1270 | 0.0820 | 0.0820 | 0.0820 | 96,700 |
07 jun 2024 | 0.1070 | 0.1540 | 0.0380 | 0.1540 | 0.1540 | 1,500 |
06 jun 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 302,000 |
05 jun 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 50,300 |
04 jun 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 106,600 |
03 jun 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0160 | 0.0160 | 21,800 |
31 may 2024 | 0.0180 | 0.0180 | 0.0140 | 0.0180 | 0.0180 | 19,700 |
30 may 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 33,600 |
29 may 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,500 |
28 may 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 240,600 |
24 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,700 |
23 may 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100 |
22 may 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 60,500 |
21 may 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 39,800 |
20 may 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 400 |
17 may 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 40,000 |
16 may 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 221,900 |
15 may 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0130 | 0.0130 | 158,600 |
14 may 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 259,900 |
13 may 2024 | 0.0140 | 0.0150 | 0.0120 | 0.0130 | 0.0130 | 1,084,200 |
10 may 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 48,300 |
09 may 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
08 may 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 15,100 |
07 may 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 52,000 |
06 may 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 48,300 |
03 may 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 302,000 |
02 may 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 52,600 |
01 may 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 152,600 |
30 abr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 46,000 |
29 abr 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 178,400 |
26 abr 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 406,400 |
25 abr 2024 | 0.0180 | 0.0190 | 0.0120 | 0.0180 | 0.0180 | 541,800 |
24 abr 2024 | 0.0180 | 0.0180 | 0.0130 | 0.0150 | 0.0150 | 722,500 |
23 abr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 499,000 |
22 abr 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0150 | 0.0150 | 494,400 |
19 abr 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 111,300 |
18 abr 2024 | 0.0200 | 0.0200 | 0.0140 | 0.0180 | 0.0180 | 1,699,800 |
17 abr 2024 | 0.0190 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 36,500 |
16 abr 2024 | 0.0180 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 23,900 |
15 abr 2024 | 0.0210 | 0.0220 | 0.0170 | 0.0200 | 0.0200 | 263,000 |
12 abr 2024 | 0.0200 | 0.0220 | 0.0160 | 0.0220 | 0.0220 | 875,800 |
11 abr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 55,000 |
10 abr 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 26,500 |
09 abr 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 313,000 |
08 abr 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 39,800 |
05 abr 2024 | 0.0200 | 0.0230 | 0.0180 | 0.0220 | 0.0220 | 114,100 |
04 abr 2024 | 0.0200 | 0.0230 | 0.0190 | 0.0190 | 0.0190 | 14,700 |
03 abr 2024 | 0.0200 | 0.0220 | 0.0160 | 0.0200 | 0.0200 | 165,600 |
02 abr 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 264,900 |
01 abr 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,100 |
28 mar 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 3,200 |
27 mar 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 69,900 |
26 mar 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 139,400 |
25 mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 67,700 |
22 mar 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 102,200 |
21 mar 2024 | 0.0200 | 0.0260 | 0.0190 | 0.0190 | 0.0190 | 726,700 |
20 mar 2024 | 0.0220 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 140,900 |
19 mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 63,600 |
18 mar 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 38,900 |
15 mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
14 mar 2024 | 0.0220 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 288,600 |
13 mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 415,200 |
12 mar 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 97,900 |
11 mar 2024 | 0.0250 | 0.0270 | 0.0230 | 0.0230 | 0.0230 | 202,700 |
08 mar 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 541,700 |
07 mar 2024 | 0.0210 | 0.0230 | 0.0190 | 0.0230 | 0.0230 | 407,700 |
06 mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 185,000 |
05 mar 2024 | 0.0230 | 0.0270 | 0.0210 | 0.0220 | 0.0220 | 1,679,800 |
04 mar 2024 | 0.0210 | 0.0230 | 0.0180 | 0.0220 | 0.0220 | 1,027,800 |
01 mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 265,400 |
29 feb 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 55,100 |
28 feb 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 250,100 |
27 feb 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 114,400 |
26 feb 2024 | 0.0220 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 87,600 |
23 feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 67,400 |
22 feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 318,100 |
21 feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 64,100 |
20 feb 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 117,900 |
16 feb 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 70,200 |
15 feb 2024 | 0.0260 | 0.0260 | 0.0220 | 0.0220 | 0.0220 | 1,136,700 |
14 feb 2024 | 0.0210 | 0.0250 | 0.0200 | 0.0230 | 0.0230 | 623,200 |
13 feb 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 100,300 |
12 feb 2024 | 0.0240 | 0.0240 | 0.0190 | 0.0210 | 0.0210 | 664,600 |
09 feb 2024 | 0.0230 | 0.0250 | 0.0200 | 0.0220 | 0.0220 | 306,600 |
08 feb 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0230 | 0.0230 | 631,300 |
07 feb 2024 | 0.0210 | 0.0230 | 0.0190 | 0.0230 | 0.0230 | 352,300 |
06 feb 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 98,700 |
05 feb 2024 | 0.0200 | 0.0230 | 0.0190 | 0.0190 | 0.0190 | 74,000 |
*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. |