Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.0160 | 0.0220 | 0.0160 | 0.0210 | 0.0210 | 553,500 |
27 jun 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 131,300 |
26 jun 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 162,300 |
25 jun 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 115,500 |
24 jun 2024 | 0.0180 | 0.0210 | 0.0160 | 0.0200 | 0.0200 | 228,700 |
21 jun 2024 | 0.0180 | 0.0220 | 0.0180 | 0.0200 | 0.0200 | 257,000 |
20 jun 2024 | 0.0230 | 0.0230 | 0.0190 | 0.0200 | 0.0200 | 3,560,300 |
18 jun 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 363,100 |
17 jun 2024 | 0.0210 | 0.0240 | 0.0200 | 0.0230 | 0.0230 | 157,500 |
14 jun 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 181,000 |
13 jun 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 119,400 |
12 jun 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 414,700 |
11 jun 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 247,400 |
10 jun 2024 | 0.0230 | 0.0260 | 0.0220 | 0.0230 | 0.0230 | 208,700 |
07 jun 2024 | 0.0240 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 206,400 |
06 jun 2024 | 0.0260 | 0.0260 | 0.0220 | 0.0240 | 0.0240 | 1,315,700 |
05 jun 2024 | 0.0200 | 0.0270 | 0.0200 | 0.0250 | 0.0250 | 512,400 |
04 jun 2024 | 0.0250 | 0.0260 | 0.0220 | 0.0220 | 0.0220 | 614,400 |
03 jun 2024 | 0.0270 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 564,200 |
31 may 2024 | 0.0290 | 0.0290 | 0.0250 | 0.0260 | 0.0260 | 937,800 |
30 may 2024 | 0.0290 | 0.0300 | 0.0260 | 0.0270 | 0.0270 | 343,000 |
29 may 2024 | 0.0310 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 884,900 |
28 may 2024 | 0.0340 | 0.0350 | 0.0310 | 0.0320 | 0.0320 | 248,500 |
24 may 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 619,600 |
23 may 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 190,000 |
22 may 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 576,500 |
21 may 2024 | 0.0370 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 566,900 |
20 may 2024 | 0.0370 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 96,100 |
17 may 2024 | 0.0390 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 399,200 |
16 may 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 444,700 |
15 may 2024 | 0.0360 | 0.0410 | 0.0360 | 0.0400 | 0.0400 | 216,900 |
14 may 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 447,700 |
13 may 2024 | 0.0440 | 0.0440 | 0.0370 | 0.0370 | 0.0370 | 1,198,000 |
10 may 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 422,600 |
09 may 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 301,400 |
08 may 2024 | 0.0430 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 587,500 |
07 may 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 357,400 |
06 may 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 1,619,400 |
03 may 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 617,900 |
02 may 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 593,500 |
01 may 2024 | 0.0400 | 0.0440 | 0.0370 | 0.0390 | 0.0390 | 773,200 |
30 abr 2024 | 0.0370 | 0.0440 | 0.0330 | 0.0420 | 0.0420 | 1,678,700 |
29 abr 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 388,500 |
26 abr 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 119,800 |
25 abr 2024 | 0.0380 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 686,600 |
24 abr 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 120,300 |
23 abr 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 313,200 |
22 abr 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 201,000 |
19 abr 2024 | 0.0370 | 0.0370 | 0.0330 | 0.0360 | 0.0360 | 262,000 |
18 abr 2024 | 0.0260 | 0.0370 | 0.0260 | 0.0360 | 0.0360 | 1,060,200 |
17 abr 2024 | 0.0380 | 0.0400 | 0.0330 | 0.0330 | 0.0330 | 570,800 |
16 abr 2024 | 0.0330 | 0.0400 | 0.0330 | 0.0380 | 0.0380 | 1,145,200 |
15 abr 2024 | 0.0390 | 0.0440 | 0.0350 | 0.0380 | 0.0380 | 1,811,400 |
12 abr 2024 | 0.0440 | 0.0440 | 0.0390 | 0.0390 | 0.0390 | 1,603,300 |
11 abr 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 337,300 |
10 abr 2024 | 0.0380 | 0.0450 | 0.0380 | 0.0430 | 0.0430 | 848,300 |
09 abr 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 490,400 |
08 abr 2024 | 0.0400 | 0.0440 | 0.0370 | 0.0410 | 0.0410 | 2,120,400 |
05 abr 2024 | 0.0360 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 920,300 |
04 abr 2024 | 0.0330 | 0.0380 | 0.0330 | 0.0350 | 0.0350 | 773,600 |
03 abr 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0370 | 0.0370 | 953,100 |
02 abr 2024 | 0.0410 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 840,500 |
01 abr 2024 | 0.0360 | 0.0440 | 0.0350 | 0.0400 | 0.0400 | 2,373,000 |
28 mar 2024 | 0.0440 | 0.0450 | 0.0360 | 0.0360 | 0.0360 | 7,809,800 |
27 mar 2024 | 0.0500 | 0.0550 | 0.0410 | 0.0440 | 0.0440 | 7,845,400 |
26 mar 2024 | 0.0260 | 0.0450 | 0.0240 | 0.0450 | 0.0450 | 12,930,400 |
25 mar 2024 | 0.0200 | 0.0260 | 0.0180 | 0.0260 | 0.0260 | 8,956,400 |
22 mar 2024 | 0.0150 | 0.0180 | 0.0140 | 0.0150 | 0.0150 | 3,303,300 |
21 mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 421,300 |
20 mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 678,600 |
19 mar 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 763,600 |
18 mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,199,700 |
15 mar 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 149,800 |
14 mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 111,300 |
13 mar 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 685,700 |
12 mar 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 296,000 |
11 mar 2024 | 0.0120 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 194,600 |
08 mar 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 330,800 |
07 mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 828,300 |
06 mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 294,400 |
05 mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 282,900 |
04 mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 217,700 |
01 mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 157,700 |
29 feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 171,500 |
28 feb 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 196,800 |
27 feb 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 190,400 |
26 feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 538,600 |
23 feb 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 444,900 |
22 feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 243,500 |
21 feb 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 235,700 |
20 feb 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 290,900 |
16 feb 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 365,100 |
15 feb 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 74,800 |
14 feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 354,800 |
13 feb 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 84,100 |
12 feb 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 2,491,400 |
09 feb 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 302,300 |
08 feb 2024 | 0.0110 | 0.0140 | 0.0110 | 0.0130 | 0.0130 | 76,000 |
07 feb 2024 | 0.0120 | 0.0140 | 0.0110 | 0.0130 | 0.0130 | 310,400 |
06 feb 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 619,300 |
*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. |