Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 4,000 |
03 jun 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 63,100 |
31 may 2024 | 0.0190 | 0.0200 | 0.0160 | 0.0160 | 0.0160 | 75,100 |
30 may 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0160 | 0.0160 | 230,600 |
29 may 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 88,000 |
28 may 2024 | 0.0190 | 0.0210 | 0.0170 | 0.0170 | 0.0170 | 543,500 |
24 may 2024 | 0.0230 | 0.0260 | 0.0190 | 0.0190 | 0.0190 | 311,400 |
23 may 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 75,000 |
22 may 2024 | 0.0230 | 0.0260 | 0.0210 | 0.0230 | 0.0230 | 76,400 |
21 may 2024 | 0.0250 | 0.0270 | 0.0200 | 0.0270 | 0.0270 | 227,300 |
20 may 2024 | 0.0220 | 0.0270 | 0.0220 | 0.0250 | 0.0250 | 168,700 |
17 may 2024 | 0.0240 | 0.0240 | 0.0190 | 0.0230 | 0.0230 | 103,000 |
16 may 2024 | 0.0200 | 0.0240 | 0.0190 | 0.0240 | 0.0240 | 406,600 |
15 may 2024 | 0.0280 | 0.0280 | 0.0190 | 0.0190 | 0.0190 | 1,263,300 |
14 may 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 407,000 |
13 may 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0290 | 0.0290 | 227,200 |
10 may 2024 | 0.0270 | 0.0300 | 0.0260 | 0.0270 | 0.0270 | 222,600 |
09 may 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 109,700 |
08 may 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 61,300 |
07 may 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 82,000 |
06 may 2024 | 0.0400 | 0.0400 | 0.0320 | 0.0360 | 0.0360 | 63,500 |
03 may 2024 | 0.0360 | 0.0400 | 0.0310 | 0.0370 | 0.0370 | 7,000 |
02 may 2024 | 0.0470 | 0.0470 | 0.0360 | 0.0400 | 0.0400 | 39,000 |
01 may 2024 | 0.0450 | 0.0590 | 0.0310 | 0.0310 | 0.0310 | 14,700 |
30 abr 2024 | 0.0320 | 0.0800 | 0.0320 | 0.0380 | 0.0380 | 172,500 |
29 abr 2024 | 0.0370 | 0.0370 | 0.0270 | 0.0270 | 0.0270 | 5,500 |
26 abr 2024 | 0.0330 | 0.0370 | 0.0280 | 0.0370 | 0.0370 | 15,300 |
25 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
24 abr 2024 | 0.0310 | 0.0370 | 0.0310 | 0.0350 | 0.0350 | 8,200 |
23 abr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 3,700 |
22 abr 2024 | 0.0290 | 0.0350 | 0.0290 | 0.0350 | 0.0350 | 3,600 |
19 abr 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 49,500 |
18 abr 2024 | 0.0350 | 0.0360 | 0.0320 | 0.0350 | 0.0350 | 116,300 |
17 abr 2024 | 0.0290 | 0.0350 | 0.0290 | 0.0340 | 0.0340 | 439,500 |
16 abr 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 173,400 |
15 abr 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 447,600 |
12 abr 2024 | 0.0230 | 0.0300 | 0.0230 | 0.0270 | 0.0270 | 453,000 |
11 abr 2024 | 0.0240 | 0.0260 | 0.0200 | 0.0230 | 0.0230 | 1,703,400 |
10 abr 2024 | 0.0280 | 0.0290 | 0.0200 | 0.0240 | 0.0240 | 1,476,300 |
09 abr 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 244,000 |
08 abr 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 78,400 |
05 abr 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0250 | 0.0250 | 154,100 |
04 abr 2024 | 0.0200 | 0.0260 | 0.0200 | 0.0240 | 0.0240 | 1,302,500 |
03 abr 2024 | 0.0230 | 0.0250 | 0.0190 | 0.0200 | 0.0200 | 807,200 |
02 abr 2024 | 0.0260 | 0.0350 | 0.0200 | 0.0250 | 0.0250 | 1,982,100 |
01 abr 2024 | 0.0280 | 0.0330 | 0.0250 | 0.0260 | 0.0260 | 616,600 |
28 mar 2024 | 0.0250 | 0.0330 | 0.0250 | 0.0330 | 0.0330 | 839,400 |
27 mar 2024 | 0.0540 | 0.0540 | 0.0250 | 0.0330 | 0.0330 | 1,202,000 |
26 mar 2024 | 0.0550 | 0.0550 | 0.0480 | 0.0480 | 0.0480 | 165,800 |
25 mar 2024 | 0.0690 | 0.0730 | 0.0600 | 0.0600 | 0.0600 | 274,300 |
22 mar 2024 | 0.0650 | 0.0760 | 0.0650 | 0.0740 | 0.0740 | 35,500 |
21 mar 2024 | 0.0650 | 0.0760 | 0.0630 | 0.0760 | 0.0760 | 42,900 |
20 mar 2024 | 0.0770 | 0.0770 | 0.0670 | 0.0710 | 0.0710 | 35,300 |
19 mar 2024 | 0.0900 | 0.0900 | 0.0790 | 0.0810 | 0.0810 | 39,600 |
18 mar 2024 | 0.0850 | 0.0900 | 0.0790 | 0.0900 | 0.0900 | 47,000 |
15 mar 2024 | 0.0810 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 205,700 |
14 mar 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 52,400 |
13 mar 2024 | 0.0950 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 28,500 |
12 mar 2024 | 0.1000 | 0.1000 | 0.0840 | 0.0910 | 0.0910 | 78,300 |
11 mar 2024 | 0.1200 | 0.1200 | 0.0810 | 0.1000 | 0.1000 | 507,500 |
08 mar 2024 | 0.1000 | 0.1330 | 0.1000 | 0.1130 | 0.1130 | 160,000 |
07 mar 2024 | 0.1150 | 0.1700 | 0.1000 | 0.1000 | 0.1000 | 958,200 |
06 mar 2024 | 0.0920 | 0.0950 | 0.0860 | 0.0920 | 0.0920 | 87,800 |
05 mar 2024 | 0.0800 | 0.0870 | 0.0790 | 0.0850 | 0.0850 | 205,500 |
04 mar 2024 | 0.0700 | 0.0800 | 0.0640 | 0.0800 | 0.0800 | 296,300 |
01 mar 2024 | 0.0570 | 0.0650 | 0.0540 | 0.0610 | 0.0610 | 265,600 |
29 feb 2024 | 0.0750 | 0.0750 | 0.0520 | 0.0520 | 0.0520 | 306,500 |
28 feb 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 0.0700 | 208,900 |
27 feb 2024 | 0.0850 | 0.0850 | 0.0770 | 0.0830 | 0.0830 | 171,600 |
26 feb 2024 | 0.0990 | 0.0990 | 0.0750 | 0.0830 | 0.0830 | 454,500 |
23 feb 2024 | 0.0740 | 0.0940 | 0.0710 | 0.0850 | 0.0850 | 399,900 |
22 feb 2024 | 0.0520 | 0.0900 | 0.0520 | 0.0700 | 0.0700 | 466,900 |
21 feb 2024 | 0.0500 | 0.0520 | 0.0430 | 0.0500 | 0.0500 | 557,400 |
20 feb 2024 | 0.0460 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 86,900 |
16 feb 2024 | 0.0460 | 0.0500 | 0.0410 | 0.0490 | 0.0490 | 173,300 |
15 feb 2024 | 0.0460 | 0.0520 | 0.0410 | 0.0450 | 0.0450 | 92,600 |
14 feb 2024 | 0.0450 | 0.0570 | 0.0430 | 0.0510 | 0.0510 | 208,400 |
13 feb 2024 | 0.0450 | 0.0480 | 0.0410 | 0.0440 | 0.0440 | 138,700 |
12 feb 2024 | 0.0400 | 0.0540 | 0.0400 | 0.0480 | 0.0480 | 938,600 |
09 feb 2024 | 0.0450 | 0.0450 | 0.0310 | 0.0390 | 0.0390 | 451,500 |
08 feb 2024 | 0.0400 | 0.0400 | 0.0320 | 0.0330 | 0.0330 | 147,700 |
07 feb 2024 | 0.0400 | 0.0450 | 0.0360 | 0.0400 | 0.0400 | 50,900 |
06 feb 2024 | 0.0490 | 0.0490 | 0.0400 | 0.0480 | 0.0480 | 56,500 |
05 feb 2024 | 0.0490 | 0.0490 | 0.0430 | 0.0480 | 0.0480 | 55,200 |
02 feb 2024 | 0.0490 | 0.0490 | 0.0340 | 0.0410 | 0.0410 | 217,700 |
01 feb 2024 | 0.0310 | 0.0470 | 0.0290 | 0.0440 | 0.0440 | 288,800 |
31 ene 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 10,100 |
30 ene 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 28,500 |
29 ene 2024 | 0.0280 | 0.0290 | 0.0250 | 0.0280 | 0.0280 | 236,500 |
26 ene 2024 | 0.0290 | 0.0290 | 0.0200 | 0.0270 | 0.0270 | 75,100 |
25 ene 2024 | 0.0250 | 0.0290 | 0.0200 | 0.0290 | 0.0290 | 174,000 |
24 ene 2024 | 0.0260 | 0.0260 | 0.0200 | 0.0250 | 0.0250 | 112,000 |
23 ene 2024 | 0.0270 | 0.0280 | 0.0240 | 0.0260 | 0.0260 | 126,100 |
22 ene 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 111,700 |
19 ene 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 151,500 |
18 ene 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 55,000 |
17 ene 2024 | 0.0230 | 0.0290 | 0.0200 | 0.0240 | 0.0240 | 427,600 |
16 ene 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 374,800 |
12 ene 2024 | 0.0140 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 505,500 |
11 ene 2024 | 0.0160 | 0.0160 | 0.0120 | 0.0130 | 0.0130 | 521,800 |
*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. |