Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 may 2024 | 0.003310 | 0.003332 | 0.003286 | 0.003298 | 0.003298 | 111,475 |
03 may 2024 | 0.003232 | 0.003350 | 0.003188 | 0.003310 | 0.003310 | 110,084 |
02 may 2024 | 0.003138 | 0.003278 | 0.003099 | 0.003233 | 0.003233 | 112,002 |
01 may 2024 | 0.003136 | 0.003171 | 0.003010 | 0.003141 | 0.003141 | 116,075 |
30 abr 2024 | 0.003155 | 0.003320 | 0.003080 | 0.003136 | 0.003136 | 126,785 |
29 abr 2024 | 0.003270 | 0.003285 | 0.003065 | 0.003155 | 0.003155 | 122,848 |
28 abr 2024 | 0.003339 | 0.003403 | 0.003235 | 0.003269 | 0.003269 | 121,728 |
27 abr 2024 | 0.003269 | 0.003395 | 0.003243 | 0.003339 | 0.003339 | 117,643 |
26 abr 2024 | 0.003344 | 0.003454 | 0.003244 | 0.003273 | 0.003273 | 164,652 |
25 abr 2024 | 0.003334 | 0.003402 | 0.003291 | 0.003347 | 0.003347 | 130,726 |
24 abr 2024 | 0.003312 | 0.003387 | 0.003226 | 0.003333 | 0.003333 | 142,391 |
23 abr 2024 | 0.003295 | 0.003320 | 0.003232 | 0.003311 | 0.003311 | 124,878 |
22 abr 2024 | 0.003159 | 0.003397 | 0.003139 | 0.003301 | 0.003301 | 140,740 |
21 abr 2024 | 0.003159 | 0.003233 | 0.003103 | 0.003159 | 0.003159 | 119,050 |
20 abr 2024 | 0.003082 | 0.003281 | 0.003025 | 0.003159 | 0.003159 | 145,014 |
19 abr 2024 | 0.003055 | 0.003123 | 0.002951 | 0.003082 | 0.003082 | 131,140 |
18 abr 2024 | 0.002974 | 0.003094 | 0.002963 | 0.003055 | 0.003055 | 114,690 |
17 abr 2024 | 0.003005 | 0.003144 | 0.002957 | 0.002974 | 0.002974 | 129,223 |
16 abr 2024 | 0.003132 | 0.003140 | 0.002949 | 0.003005 | 0.003005 | 147,693 |
15 abr 2024 | 0.003152 | 0.003293 | 0.003003 | 0.003134 | 0.003134 | 174,916 |
14 abr 2024 | 0.002859 | 0.003192 | 0.002857 | 0.003152 | 0.003152 | 183,668 |
13 abr 2024 | 0.003639 | 0.003651 | 0.002629 | 0.002860 | 0.002860 | 241,021 |
12 abr 2024 | 0.003837 | 0.003873 | 0.003561 | 0.003633 | 0.003633 | 138,435 |
11 abr 2024 | 0.003857 | 0.003909 | 0.003768 | 0.003845 | 0.003845 | 139,765 |
10 abr 2024 | 0.003889 | 0.003958 | 0.003760 | 0.003858 | 0.003858 | 151,094 |
09 abr 2024 | 0.003991 | 0.004038 | 0.003840 | 0.003889 | 0.003889 | 164,680 |
08 abr 2024 | 0.003911 | 0.004019 | 0.003841 | 0.003991 | 0.003991 | 143,639 |
07 abr 2024 | 0.003868 | 0.003944 | 0.003843 | 0.003911 | 0.003911 | 126,105 |
06 abr 2024 | 0.003802 | 0.004041 | 0.003716 | 0.003868 | 0.003868 | 152,831 |
05 abr 2024 | 0.003866 | 0.003898 | 0.003727 | 0.003801 | 0.003801 | 152,939 |
04 abr 2024 | 0.003841 | 0.003942 | 0.003804 | 0.003865 | 0.003865 | 148,831 |
03 abr 2024 | 0.003837 | 0.003928 | 0.003734 | 0.003841 | 0.003841 | 171,714 |
02 abr 2024 | 0.003906 | 0.003930 | 0.003728 | 0.003837 | 0.003837 | 169,292 |
01 abr 2024 | 0.003961 | 0.004011 | 0.003870 | 0.003906 | 0.003906 | 143,945 |
31 mar 2024 | 0.003902 | 0.003996 | 0.003858 | 0.003957 | 0.003957 | 147,110 |
30 mar 2024 | 0.004082 | 0.004143 | 0.003879 | 0.003900 | 0.003900 | 172,361 |
29 mar 2024 | 0.004111 | 0.004212 | 0.003999 | 0.004082 | 0.004082 | 181,175 |
28 mar 2024 | 0.004126 | 0.004163 | 0.004057 | 0.004097 | 0.004097 | 149,167 |
27 mar 2024 | 0.004177 | 0.004331 | 0.004088 | 0.004120 | 0.004120 | 187,040 |
26 mar 2024 | 0.004229 | 0.004285 | 0.004155 | 0.004182 | 0.004182 | 163,252 |
25 mar 2024 | 0.004118 | 0.004261 | 0.004022 | 0.004230 | 0.004230 | 173,028 |
24 mar 2024 | 0.004071 | 0.004127 | 0.003994 | 0.004116 | 0.004116 | 146,219 |
23 mar 2024 | 0.003958 | 0.004101 | 0.003947 | 0.004071 | 0.004071 | 249,029 |
22 mar 2024 | 0.004107 | 0.004129 | 0.003886 | 0.003958 | 0.003958 | 654,064 |
21 mar 2024 | 0.004158 | 0.004208 | 0.004035 | 0.004108 | 0.004108 | 712,456 |
20 mar 2024 | 0.003934 | 0.004208 | 0.003782 | 0.004159 | 0.004159 | 733,250 |
19 mar 2024 | 0.004317 | 0.004320 | 0.003902 | 0.003936 | 0.003936 | 724,803 |
18 mar 2024 | 0.004497 | 0.004509 | 0.004223 | 0.004317 | 0.004317 | 682,187 |
17 mar 2024 | 0.004495 | 0.004553 | 0.004287 | 0.004497 | 0.004497 | 716,227 |
16 mar 2024 | 0.004629 | 0.004730 | 0.004483 | 0.004504 | 0.004504 | 755,569 |
15 mar 2024 | 0.005160 | 0.005201 | 0.004383 | 0.004629 | 0.004629 | 1,178,545 |
14 mar 2024 | 0.004951 | 0.005616 | 0.004925 | 0.005161 | 0.005161 | 906,286 |
13 mar 2024 | 0.005214 | 0.005319 | 0.004865 | 0.004950 | 0.004950 | 808,258 |
12 mar 2024 | 0.004542 | 0.005774 | 0.004532 | 0.005214 | 0.005214 | 1,025,868 |
11 mar 2024 | 0.004288 | 0.004544 | 0.004209 | 0.004544 | 0.004544 | 739,452 |
10 mar 2024 | 0.004264 | 0.004352 | 0.004196 | 0.004286 | 0.004286 | 744,839 |
09 mar 2024 | 0.004151 | 0.004266 | 0.004062 | 0.004264 | 0.004264 | 753,351 |
08 mar 2024 | 0.004153 | 0.004269 | 0.004094 | 0.004153 | 0.004153 | 783,769 |
07 mar 2024 | 0.004067 | 0.004195 | 0.004050 | 0.004153 | 0.004153 | 673,882 |
06 mar 2024 | 0.004031 | 0.004167 | 0.003900 | 0.004067 | 0.004067 | 757,714 |
05 mar 2024 | 0.004274 | 0.004279 | 0.003929 | 0.004031 | 0.004031 | 863,339 |
04 mar 2024 | 0.004095 | 0.004285 | 0.004017 | 0.004274 | 0.004274 | 803,308 |
03 mar 2024 | 0.004318 | 0.004324 | 0.004009 | 0.004095 | 0.004095 | 708,604 |
02 mar 2024 | 0.003959 | 0.004323 | 0.003945 | 0.004320 | 0.004320 | 636,285 |
01 mar 2024 | 0.003794 | 0.004073 | 0.003742 | 0.003953 | 0.003953 | 572,845 |
29 feb 2024 | 0.003676 | 0.003858 | 0.003644 | 0.003795 | 0.003795 | 740,293 |
28 feb 2024 | 0.003855 | 0.003914 | 0.003633 | 0.003677 | 0.003677 | 834,221 |
27 feb 2024 | 0.003781 | 0.003865 | 0.003744 | 0.003855 | 0.003855 | 722,539 |
26 feb 2024 | 0.003869 | 0.003878 | 0.003739 | 0.003781 | 0.003781 | 694,414 |
25 feb 2024 | 0.003893 | 0.003920 | 0.003807 | 0.003869 | 0.003869 | 641,553 |
24 feb 2024 | 0.003948 | 0.004005 | 0.003860 | 0.003891 | 0.003891 | 656,678 |
23 feb 2024 | 0.003724 | 0.003971 | 0.003701 | 0.003948 | 0.003948 | 659,161 |
22 feb 2024 | 0.003808 | 0.003813 | 0.003650 | 0.003725 | 0.003725 | 698,370 |
21 feb 2024 | 0.003833 | 0.003900 | 0.003754 | 0.003808 | 0.003808 | 652,583 |
20 feb 2024 | 0.003770 | 0.003895 | 0.003724 | 0.003833 | 0.003833 | 442,024 |
19 feb 2024 | 0.003709 | 0.003864 | 0.003702 | 0.003770 | 0.003770 | 393,073 |
18 feb 2024 | 0.003668 | 0.003773 | 0.003618 | 0.003704 | 0.003704 | 129,036 |
17 feb 2024 | 0.003674 | 0.003766 | 0.003603 | 0.003665 | 0.003665 | 330,186 |
16 feb 2024 | 0.003671 | 0.003716 | 0.003632 | 0.003674 | 0.003674 | 126,818 |
15 feb 2024 | 0.003635 | 0.003690 | 0.003594 | 0.003669 | 0.003669 | 143,173 |
14 feb 2024 | 0.003792 | 0.003820 | 0.003605 | 0.003633 | 0.003633 | 159,445 |
13 feb 2024 | 0.003576 | 0.003842 | 0.003560 | 0.003792 | 0.003792 | 197,391 |
12 feb 2024 | 0.003643 | 0.003648 | 0.003510 | 0.003574 | 0.003574 | 145,660 |
11 feb 2024 | 0.003566 | 0.003694 | 0.003546 | 0.003643 | 0.003643 | 132,747 |
10 feb 2024 | 0.003582 | 0.003618 | 0.003530 | 0.003565 | 0.003565 | 118,244 |
09 feb 2024 | 0.003525 | 0.003659 | 0.003501 | 0.003582 | 0.003582 | 135,227 |
08 feb 2024 | 0.003461 | 0.003547 | 0.003445 | 0.003522 | 0.003522 | 136,948 |
07 feb 2024 | 0.003568 | 0.003586 | 0.003408 | 0.003462 | 0.003462 | 142,430 |
06 feb 2024 | 0.003592 | 0.003631 | 0.003534 | 0.003568 | 0.003568 | 123,082 |
05 feb 2024 | 0.003634 | 0.003667 | 0.003582 | 0.003591 | 0.003591 | 139,708 |
04 feb 2024 | 0.003568 | 0.003650 | 0.003537 | 0.003631 | 0.003631 | 114,209 |
03 feb 2024 | 0.003589 | 0.003661 | 0.003554 | 0.003567 | 0.003567 | 116,858 |
02 feb 2024 | 0.003668 | 0.003692 | 0.003578 | 0.003587 | 0.003587 | 146,906 |
01 feb 2024 | 0.003722 | 0.003740 | 0.003614 | 0.003667 | 0.003667 | 149,994 |
31 ene 2024 | 0.003817 | 0.003832 | 0.003711 | 0.003721 | 0.003721 | 141,001 |
30 ene 2024 | 0.003836 | 0.003865 | 0.003803 | 0.003818 | 0.003818 | 149,602 |
29 ene 2024 | 0.003785 | 0.003889 | 0.003775 | 0.003837 | 0.003837 | 135,146 |
28 ene 2024 | 0.003847 | 0.003853 | 0.003740 | 0.003783 | 0.003783 | 164,084 |
27 ene 2024 | 0.003806 | 0.003873 | 0.003754 | 0.003847 | 0.003847 | 149,635 |
26 ene 2024 | 0.003815 | 0.003833 | 0.003778 | 0.003806 | 0.003806 | 135,387 |
*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. |