Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.0242 | 0.0255 | 0.0230 | 0.0255 | 0.0255 | 7,944 |
02 may 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 74,400 |
01 may 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 4,700 |
30 abr 2024 | 0.0250 | 0.0310 | 0.0220 | 0.0280 | 0.0280 | 189,300 |
29 abr 2024 | 0.0250 | 0.0260 | 0.0200 | 0.0250 | 0.0250 | 827,200 |
26 abr 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 5,200 |
25 abr 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 24,100 |
24 abr 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 14,900 |
23 abr 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 170,100 |
22 abr 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 5,300 |
19 abr 2024 | 0.0270 | 0.0300 | 0.0260 | 0.0280 | 0.0280 | 51,400 |
18 abr 2024 | 0.0240 | 0.0300 | 0.0240 | 0.0300 | 0.0300 | 6,700 |
17 abr 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 229,400 |
16 abr 2024 | 0.0220 | 0.0300 | 0.0220 | 0.0300 | 0.0300 | 17,100 |
15 abr 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 154,200 |
12 abr 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 500,500 |
11 abr 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 91,000 |
10 abr 2024 | 0.0260 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 708,300 |
09 abr 2024 | 0.0230 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 177,300 |
08 abr 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 119,000 |
05 abr 2024 | 0.0220 | 0.0300 | 0.0220 | 0.0270 | 0.0270 | 202,600 |
04 abr 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 35,300 |
03 abr 2024 | 0.0210 | 0.0270 | 0.0210 | 0.0260 | 0.0260 | 283,200 |
02 abr 2024 | 0.0230 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 4,254,300 |
01 abr 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0240 | 0.0240 | 159,500 |
28 mar 2024 | 0.0250 | 0.0270 | 0.0200 | 0.0270 | 0.0270 | 1,089,500 |
27 mar 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0230 | 0.0230 | 992,000 |
26 mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,400 |
25 mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 13,600 |
22 mar 2024 | 0.0240 | 0.0270 | 0.0220 | 0.0270 | 0.0270 | 120,500 |
21 mar 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 2,500 |
20 mar 2024 | 0.0250 | 0.0260 | 0.0210 | 0.0230 | 0.0230 | 1,862,500 |
19 mar 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 2,000 |
18 mar 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 7,700 |
15 mar 2024 | 0.0280 | 0.0300 | 0.0250 | 0.0280 | 0.0280 | 1,011,900 |
14 mar 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 260,500 |
13 mar 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 505,000 |
12 mar 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 7,000 |
11 mar 2024 | 0.0280 | 0.0280 | 0.0230 | 0.0250 | 0.0250 | 47,300 |
08 mar 2024 | 0.0280 | 0.0280 | 0.0220 | 0.0280 | 0.0280 | 19,100 |
07 mar 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 2,900 |
06 mar 2024 | 0.0280 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 436,600 |
05 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 101,100 |
04 mar 2024 | 0.0210 | 0.0300 | 0.0210 | 0.0300 | 0.0300 | 86,200 |
01 mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 100,400 |
29 feb 2024 | 0.0220 | 0.0300 | 0.0210 | 0.0300 | 0.0300 | 36,200 |
28 feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 10,300 |
27 feb 2024 | 0.0260 | 0.0300 | 0.0220 | 0.0220 | 0.0220 | 22,500 |
26 feb 2024 | 0.0250 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 115,100 |
23 feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 15,900 |
22 feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
21 feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
20 feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 12,500 |
16 feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 24,900 |
15 feb 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 4,200 |
14 feb 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 65,800 |
13 feb 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 14,000 |
12 feb 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 20,900 |
09 feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
08 feb 2024 | 0.0300 | 0.0320 | 0.0260 | 0.0260 | 0.0260 | 67,700 |
07 feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
06 feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 2,000 |
05 feb 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 6,600 |
02 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,500 |
01 feb 2024 | 0.0260 | 0.0290 | 0.0250 | 0.0270 | 0.0270 | 47,400 |
31 ene 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 143,600 |
30 ene 2024 | 0.0320 | 0.0320 | 0.0260 | 0.0320 | 0.0320 | 182,700 |
29 ene 2024 | 0.0260 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 21,300 |
26 ene 2024 | 0.0310 | 0.0320 | 0.0260 | 0.0320 | 0.0320 | 28,100 |
25 ene 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0310 | 0.0310 | 7,900 |
24 ene 2024 | 0.0270 | 0.0340 | 0.0270 | 0.0340 | 0.0340 | 71,500 |
23 ene 2024 | 0.0230 | 0.0340 | 0.0230 | 0.0340 | 0.0340 | 66,500 |
22 ene 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 81,500 |
19 ene 2024 | 0.0340 | 0.0340 | 0.0280 | 0.0280 | 0.0280 | 5,500 |
18 ene 2024 | 0.0240 | 0.0300 | 0.0240 | 0.0300 | 0.0300 | 35,600 |
17 ene 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 6,700 |
16 ene 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 26,200 |
12 ene 2024 | 0.0260 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 5,000 |
11 ene 2024 | 0.0300 | 0.0320 | 0.0250 | 0.0270 | 0.0270 | 202,000 |
10 ene 2024 | 0.0260 | 0.0300 | 0.0260 | 0.0290 | 0.0290 | 44,600 |
09 ene 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 8,800 |
08 ene 2024 | 0.0300 | 0.0330 | 0.0280 | 0.0320 | 0.0320 | 6,600 |
05 ene 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 150,200 |
04 ene 2024 | 0.0270 | 0.0310 | 0.0270 | 0.0290 | 0.0290 | 14,500 |
03 ene 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 65,200 |
02 ene 2024 | 0.0300 | 0.0320 | 0.0260 | 0.0300 | 0.0300 | 6,200 |
29 dic 2023 | 0.0270 | 0.0300 | 0.0260 | 0.0290 | 0.0290 | 822,900 |
28 dic 2023 | 0.0290 | 0.0320 | 0.0260 | 0.0320 | 0.0320 | 112,100 |
27 dic 2023 | 0.0300 | 0.0340 | 0.0300 | 0.0310 | 0.0310 | 97,800 |
26 dic 2023 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 43,800 |
22 dic 2023 | 0.0330 | 0.0330 | 0.0270 | 0.0270 | 0.0270 | 56,400 |
21 dic 2023 | 0.0300 | 0.0340 | 0.0300 | 0.0320 | 0.0320 | 5,700 |
20 dic 2023 | 0.0290 | 0.0320 | 0.0260 | 0.0300 | 0.0300 | 658,600 |
19 dic 2023 | 0.0250 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 422,000 |
18 dic 2023 | 0.0260 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 299,900 |
15 dic 2023 | 0.0280 | 0.0300 | 0.0260 | 0.0270 | 0.0270 | 15,500 |
14 dic 2023 | 0.0270 | 0.0320 | 0.0260 | 0.0320 | 0.0320 | 75,500 |
13 dic 2023 | 0.0250 | 0.0300 | 0.0230 | 0.0300 | 0.0300 | 702,000 |
12 dic 2023 | 0.0280 | 0.0280 | 0.0230 | 0.0260 | 0.0260 | 340,000 |
11 dic 2023 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 62,000 |
*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. |