Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 0.0252 | 0.0252 | 0.0227 | 0.0227 | 0.0227 | 53,000 |
26 jun 2024 | 0.0260 | 0.0260 | 0.0210 | 0.0220 | 0.0220 | 463,500 |
25 jun 2024 | 0.0340 | 0.0340 | 0.0240 | 0.0260 | 0.0260 | 283,800 |
24 jun 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 9,400 |
21 jun 2024 | 0.0300 | 0.0340 | 0.0260 | 0.0290 | 0.0290 | 860,700 |
20 jun 2024 | 0.0340 | 0.0340 | 0.0250 | 0.0270 | 0.0270 | 96,400 |
18 jun 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 13,000 |
17 jun 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 3,300 |
14 jun 2024 | 0.0330 | 0.0330 | 0.0290 | 0.0300 | 0.0300 | 20,000 |
13 jun 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 40,200 |
12 jun 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 2,400 |
11 jun 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 3,700 |
10 jun 2024 | 0.0370 | 0.0370 | 0.0290 | 0.0290 | 0.0290 | 30,100 |
07 jun 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
06 jun 2024 | 0.0370 | 0.0370 | 0.0330 | 0.0330 | 0.0330 | 26,100 |
05 jun 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 135,400 |
04 jun 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,900 |
03 jun 2024 | 0.0330 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 108,500 |
31 may 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 92,200 |
30 may 2024 | 0.0360 | 0.0420 | 0.0350 | 0.0350 | 0.0350 | 294,300 |
29 may 2024 | 0.0370 | 0.0380 | 0.0340 | 0.0350 | 0.0350 | 388,200 |
28 may 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 227,600 |
24 may 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 6,300 |
23 may 2024 | 0.0390 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 244,900 |
22 may 2024 | 0.0400 | 0.0410 | 0.0360 | 0.0380 | 0.0380 | 177,900 |
21 may 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 116,100 |
20 may 2024 | 0.0430 | 0.0430 | 0.0380 | 0.0420 | 0.0420 | 21,900 |
17 may 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 153,000 |
16 may 2024 | 0.0400 | 0.0440 | 0.0360 | 0.0380 | 0.0380 | 264,600 |
15 may 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 50,500 |
14 may 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 163,200 |
13 may 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 58,000 |
10 may 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 32,500 |
09 may 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 33,500 |
08 may 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
07 may 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 300 |
06 may 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 77,100 |
03 may 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 41,900 |
02 may 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 19,000 |
01 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
30 abr 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 363,500 |
29 abr 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 102,000 |
26 abr 2024 | 0.0390 | 0.0400 | 0.0350 | 0.0370 | 0.0370 | 76,300 |
25 abr 2024 | 0.0370 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 178,900 |
24 abr 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 14,500 |
23 abr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 200,000 |
22 abr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 16,100 |
19 abr 2024 | 0.0370 | 0.0410 | 0.0370 | 0.0380 | 0.0380 | 43,100 |
18 abr 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 68,500 |
17 abr 2024 | 0.0400 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 49,000 |
16 abr 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0410 | 0.0410 | 31,000 |
15 abr 2024 | 0.0410 | 0.0420 | 0.0380 | 0.0420 | 0.0420 | 34,400 |
12 abr 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 134,100 |
11 abr 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 21,800 |
10 abr 2024 | 0.0480 | 0.0480 | 0.0430 | 0.0460 | 0.0460 | 61,100 |
09 abr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
08 abr 2024 | 0.0510 | 0.0520 | 0.0460 | 0.0460 | 0.0460 | 100,500 |
05 abr 2024 | 0.0450 | 0.0490 | 0.0440 | 0.0480 | 0.0480 | 74,500 |
04 abr 2024 | 0.0470 | 0.0520 | 0.0440 | 0.0450 | 0.0450 | 172,900 |
03 abr 2024 | 0.0400 | 0.0530 | 0.0370 | 0.0520 | 0.0520 | 1,182,400 |
02 abr 2024 | 0.0360 | 0.0480 | 0.0360 | 0.0470 | 0.0470 | 143,400 |
01 abr 2024 | 0.0440 | 0.0490 | 0.0430 | 0.0490 | 0.0490 | 65,100 |
28 mar 2024 | 0.0410 | 0.0450 | 0.0380 | 0.0450 | 0.0450 | 222,000 |
27 mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 27,000 |
26 mar 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 15,700 |
25 mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
22 mar 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 10,500 |
21 mar 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 10,000 |
20 mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
19 mar 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 71,300 |
18 mar 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 4,700 |
15 mar 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 61,700 |
14 mar 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 88,500 |
13 mar 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 227,100 |
12 mar 2024 | 0.0380 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 77,000 |
11 mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 73,800 |
08 mar 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 20,300 |
07 mar 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 11,900 |
06 mar 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 36,900 |
05 mar 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 53,900 |
04 mar 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 20,100 |
01 mar 2024 | 0.0360 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 88,400 |
29 feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 200 |
28 feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 4,600 |
27 feb 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 100,000 |
26 feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 12,100 |
23 feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,500 |
22 feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 500 |
21 feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 1,500 |
20 feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,400 |
16 feb 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 12,000 |
15 feb 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 45,200 |
14 feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 16,700 |
13 feb 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 40,000 |
12 feb 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 112,400 |
09 feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 16,100 |
08 feb 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 150,800 |
07 feb 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 86,100 |
06 feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 61,600 |
05 feb 2024 | 0.0410 | 0.0410 | 0.0350 | 0.0370 | 0.0370 | 80,000 |
*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. |