Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 68,700 |
20 jun 2024 | 0.0070 | 0.0100 | 0.0060 | 0.0060 | 0.0060 | 372,100 |
18 jun 2024 | 0.0080 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 124,800 |
17 jun 2024 | 0.0070 | 0.0110 | 0.0070 | 0.0070 | 0.0070 | 157,200 |
14 jun 2024 | 0.0070 | 0.0100 | 0.0070 | 0.0070 | 0.0070 | 134,200 |
13 jun 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 118,300 |
12 jun 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 81,200 |
11 jun 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 84,600 |
10 jun 2024 | 0.0100 | 0.0130 | 0.0080 | 0.0110 | 0.0110 | 125,400 |
07 jun 2024 | 0.0100 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 35,700 |
06 jun 2024 | 0.0120 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 85,700 |
05 jun 2024 | 0.0110 | 0.0110 | 0.0080 | 0.0100 | 0.0100 | 98,600 |
04 jun 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 87,100 |
03 jun 2024 | 0.0100 | 0.0130 | 0.0060 | 0.0100 | 0.0100 | 252,800 |
31 may 2024 | 0.0120 | 0.0120 | 0.0080 | 0.0110 | 0.0110 | 154,300 |
30 may 2024 | 0.0080 | 0.0120 | 0.0070 | 0.0110 | 0.0110 | 239,600 |
29 may 2024 | 0.0090 | 0.0110 | 0.0070 | 0.0100 | 0.0100 | 205,500 |
28 may 2024 | 0.0070 | 0.0110 | 0.0070 | 0.0080 | 0.0080 | 324,000 |
24 may 2024 | 0.0100 | 0.0100 | 0.0070 | 0.0080 | 0.0080 | 190,400 |
23 may 2024 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 318,800 |
22 may 2024 | 0.0100 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 169,200 |
21 may 2024 | 0.0110 | 0.0130 | 0.0100 | 0.0110 | 0.0110 | 183,600 |
20 may 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 149,000 |
17 may 2024 | 0.0130 | 0.0130 | 0.0100 | 0.0110 | 0.0110 | 134,000 |
16 may 2024 | 0.0100 | 0.0140 | 0.0100 | 0.0130 | 0.0130 | 233,300 |
15 may 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0110 | 0.0110 | 121,000 |
14 may 2024 | 0.0150 | 0.0150 | 0.0080 | 0.0150 | 0.0150 | 40,800 |
13 may 2024 | 0.0100 | 0.0120 | 0.0090 | 0.0120 | 0.0120 | 37,900 |
10 may 2024 | 0.0140 | 0.0150 | 0.0100 | 0.0110 | 0.0110 | 64,100 |
09 may 2024 | 0.0120 | 0.0120 | 0.0090 | 0.0120 | 0.0120 | 77,800 |
08 may 2024 | 0.0100 | 0.0150 | 0.0080 | 0.0090 | 0.0090 | 66,900 |
07 may 2024 | 0.0150 | 0.0160 | 0.0100 | 0.0100 | 0.0100 | 545,900 |
06 may 2024 | 0.0110 | 0.0170 | 0.0100 | 0.0120 | 0.0120 | 114,600 |
03 may 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 143,400 |
02 may 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 181,500 |
01 may 2024 | 0.0140 | 0.0150 | 0.0110 | 0.0110 | 0.0110 | 191,100 |
30 abr 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0130 | 0.0130 | 43,200 |
29 abr 2024 | 0.0100 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 238,800 |
26 abr 2024 | 0.0090 | 0.0120 | 0.0090 | 0.0100 | 0.0100 | 92,700 |
25 abr 2024 | 0.0080 | 0.0150 | 0.0080 | 0.0090 | 0.0090 | 547,900 |
24 abr 2024 | 0.0060 | 0.0120 | 0.0060 | 0.0080 | 0.0080 | 887,800 |
23 abr 2024 | 0.0060 | 0.0100 | 0.0060 | 0.0060 | 0.0060 | 337,000 |
22 abr 2024 | 0.0070 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 299,400 |
19 abr 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0060 | 0.0060 | 264,300 |
18 abr 2024 | 0.0090 | 0.0120 | 0.0080 | 0.0080 | 0.0080 | 272,600 |
17 abr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 175,400 |
16 abr 2024 | 0.0100 | 0.0120 | 0.0080 | 0.0090 | 0.0090 | 254,800 |
15 abr 2024 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 808,500 |
12 abr 2024 | 0.0110 | 0.0140 | 0.0090 | 0.0120 | 0.0120 | 566,700 |
11 abr 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 343,200 |
10 abr 2024 | 0.0100 | 0.0140 | 0.0100 | 0.0110 | 0.0110 | 279,300 |
09 abr 2024 | 0.0090 | 0.0130 | 0.0090 | 0.0090 | 0.0090 | 842,400 |
08 abr 2024 | 0.0080 | 0.0110 | 0.0080 | 0.0090 | 0.0090 | 545,200 |
05 abr 2024 | 0.0080 | 0.0130 | 0.0050 | 0.0100 | 0.0100 | 2,051,000 |
04 abr 2024 | 0.0110 | 0.0130 | 0.0070 | 0.0080 | 0.0080 | 910,900 |
03 abr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 1,833,200 |
02 abr 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 591,200 |
01 abr 2024 | 0.0150 | 0.0170 | 0.0110 | 0.0140 | 0.0140 | 905,400 |
28 mar 2024 | 0.0130 | 0.0160 | 0.0130 | 0.0140 | 0.0140 | 899,400 |
27 mar 2024 | 0.0140 | 0.0180 | 0.0130 | 0.0130 | 0.0130 | 620,600 |
26 mar 2024 | 0.0180 | 0.0180 | 0.0130 | 0.0140 | 0.0140 | 1,637,900 |
25 mar 2024 | 0.0210 | 0.0220 | 0.0150 | 0.0180 | 0.0180 | 1,121,000 |
22 mar 2024 | 0.0140 | 0.0240 | 0.0130 | 0.0210 | 0.0210 | 2,352,400 |
21 mar 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 1,880,300 |
20 mar 2024 | 0.0160 | 0.0160 | 0.0120 | 0.0140 | 0.0140 | 3,338,600 |
19 mar 2024 | 0.0180 | 0.0200 | 0.0160 | 0.0160 | 0.0160 | 2,344,300 |
18 mar 2024 | 0.0300 | 0.0300 | 0.0170 | 0.0200 | 0.0200 | 12,542,900 |
15 mar 2024 | 0.0720 | 0.0950 | 0.0420 | 0.0450 | 0.0450 | 203,208,700 |
14 mar 2024 | 0.0500 | 0.0900 | 0.0310 | 0.0350 | 0.0350 | 47,438,800 |
13 mar 2024 | 0.2020 | 0.2140 | 0.1870 | 0.2040 | 0.2040 | 1,362,600 |
12 mar 2024 | 0.2100 | 0.2130 | 0.1830 | 0.2010 | 0.2010 | 1,136,500 |
11 mar 2024 | 0.2200 | 0.2200 | 0.1920 | 0.2010 | 0.2010 | 2,000,100 |
08 mar 2024 | 0.1940 | 0.2200 | 0.1900 | 0.2150 | 0.2150 | 2,932,200 |
07 mar 2024 | 0.1760 | 0.2000 | 0.1750 | 0.1920 | 0.1920 | 2,551,500 |
06 mar 2024 | 0.1800 | 0.1830 | 0.1700 | 0.1800 | 0.1800 | 1,414,800 |
05 mar 2024 | 0.2000 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 2,675,900 |
04 mar 2024 | 0.1860 | 0.1970 | 0.1780 | 0.1940 | 0.1940 | 2,901,000 |
01 mar 2024 | 0.1640 | 0.1860 | 0.1590 | 0.1840 | 0.1840 | 6,639,800 |
29 feb 2024 | 0.1660 | 0.1700 | 0.1560 | 0.1590 | 0.1590 | 1,542,700 |
28 feb 2024 | 0.1650 | 0.1720 | 0.1610 | 0.1670 | 0.1670 | 1,223,200 |
27 feb 2024 | 0.1610 | 0.1700 | 0.1570 | 0.1650 | 0.1650 | 1,116,600 |
26 feb 2024 | 0.1600 | 0.1630 | 0.1540 | 0.1570 | 0.1570 | 913,100 |
23 feb 2024 | 0.1500 | 0.1640 | 0.1500 | 0.1640 | 0.1640 | 1,528,800 |
22 feb 2024 | 0.1600 | 0.1670 | 0.1540 | 0.1560 | 0.1560 | 1,787,200 |
21 feb 2024 | 0.1720 | 0.1720 | 0.1520 | 0.1630 | 0.1630 | 2,398,300 |
20 feb 2024 | 0.2350 | 0.2400 | 0.1600 | 0.1700 | 0.1700 | 13,858,900 |
16 feb 2024 | 0.1980 | 0.2210 | 0.1900 | 0.2190 | 0.2190 | 1,737,200 |
15 feb 2024 | 0.1900 | 0.2050 | 0.1840 | 0.2040 | 0.2040 | 1,255,100 |
14 feb 2024 | 0.1740 | 0.1920 | 0.1700 | 0.1900 | 0.1900 | 1,596,700 |
13 feb 2024 | 0.1780 | 0.1800 | 0.1620 | 0.1720 | 0.1720 | 1,646,700 |
12 feb 2024 | 0.1600 | 0.1790 | 0.1520 | 0.1700 | 0.1700 | 2,722,600 |
09 feb 2024 | 0.1620 | 0.1650 | 0.1500 | 0.1510 | 0.1510 | 2,107,600 |
08 feb 2024 | 0.1720 | 0.1740 | 0.1530 | 0.1650 | 0.1650 | 1,527,900 |
07 feb 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 814,200 |
06 feb 2024 | 0.2000 | 0.2350 | 0.1600 | 0.1750 | 0.1750 | 7,098,600 |
05 feb 2024 | 0.1880 | 0.2000 | 0.1820 | 0.1950 | 0.1950 | 1,336,400 |
02 feb 2024 | 0.1900 | 0.1940 | 0.1850 | 0.1910 | 0.1910 | 992,600 |
01 feb 2024 | 0.1920 | 0.2000 | 0.1880 | 0.1960 | 0.1960 | 1,243,200 |
31 ene 2024 | 0.1920 | 0.2030 | 0.1820 | 0.1890 | 0.1890 | 1,893,800 |
30 ene 2024 | 0.1970 | 0.1990 | 0.1860 | 0.1920 | 0.1920 | 576,900 |
*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. |