Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 0.0455 | 0.0550 | 0.0455 | 0.0550 | 0.0550 | 50,900 |
08 may 2024 | 0.0451 | 0.0578 | 0.0451 | 0.0550 | 0.0550 | 65,400 |
07 may 2024 | 0.0514 | 0.0578 | 0.0450 | 0.0527 | 0.0527 | 26,375 |
06 may 2024 | 0.0550 | 0.0578 | 0.0450 | 0.0500 | 0.0500 | 165,021 |
03 may 2024 | 0.0450 | 0.0549 | 0.0450 | 0.0500 | 0.0500 | 21,144 |
02 may 2024 | 0.0550 | 0.0550 | 0.0451 | 0.0550 | 0.0550 | 14,290 |
01 may 2024 | 0.0505 | 0.0550 | 0.0505 | 0.0550 | 0.0550 | 41,880 |
30 abr 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 293,314 |
29 abr 2024 | 0.0480 | 0.0550 | 0.0480 | 0.0525 | 0.0525 | 34,513 |
26 abr 2024 | 0.0487 | 0.0550 | 0.0425 | 0.0540 | 0.0540 | 45,025 |
25 abr 2024 | 0.0546 | 0.0550 | 0.0425 | 0.0550 | 0.0550 | 87,475 |
24 abr 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 33,225 |
23 abr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
22 abr 2024 | 0.0550 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 72,580 |
19 abr 2024 | 0.0480 | 0.0550 | 0.0426 | 0.0550 | 0.0550 | 34,100 |
18 abr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
17 abr 2024 | 0.0480 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 30,900 |
16 abr 2024 | 0.0550 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 22,300 |
15 abr 2024 | 0.0494 | 0.0550 | 0.0410 | 0.0550 | 0.0550 | 182,581 |
12 abr 2024 | 0.0410 | 0.0501 | 0.0410 | 0.0499 | 0.0499 | 26,600 |
11 abr 2024 | 0.0579 | 0.0579 | 0.0504 | 0.0504 | 0.0504 | 15,225 |
10 abr 2024 | 0.0440 | 0.0579 | 0.0440 | 0.0520 | 0.0520 | 63,769 |
09 abr 2024 | 0.0579 | 0.0579 | 0.0537 | 0.0537 | 0.0537 | 53,150 |
08 abr 2024 | 0.0520 | 0.0600 | 0.0500 | 0.0579 | 0.0579 | 299,176 |
05 abr 2024 | 0.0540 | 0.0540 | 0.0470 | 0.0505 | 0.0505 | 69,678 |
04 abr 2024 | 0.0500 | 0.0540 | 0.0484 | 0.0540 | 0.0540 | 35,220 |
03 abr 2024 | 0.0485 | 0.0540 | 0.0475 | 0.0540 | 0.0540 | 99,462 |
02 abr 2024 | 0.0500 | 0.0540 | 0.0468 | 0.0540 | 0.0540 | 270,125 |
01 abr 2024 | 0.0497 | 0.0497 | 0.0450 | 0.0497 | 0.0497 | 54,412 |
28 mar 2024 | 0.0460 | 0.0497 | 0.0455 | 0.0497 | 0.0497 | 52,250 |
27 mar 2024 | 0.0417 | 0.0497 | 0.0417 | 0.0497 | 0.0497 | 55,000 |
26 mar 2024 | 0.0454 | 0.0497 | 0.0454 | 0.0497 | 0.0497 | 4,500 |
25 mar 2024 | 0.0410 | 0.0497 | 0.0410 | 0.0497 | 0.0497 | 43,336 |
22 mar 2024 | 0.0499 | 0.0500 | 0.0487 | 0.0500 | 0.0500 | 63,409 |
21 mar 2024 | 0.0410 | 0.0500 | 0.0410 | 0.0500 | 0.0500 | 50,000 |
20 mar 2024 | 0.0500 | 0.0500 | 0.0410 | 0.0455 | 0.0455 | 74,011 |
19 mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 58,735 |
18 mar 2024 | 0.0425 | 0.0500 | 0.0425 | 0.0474 | 0.0474 | 80,063 |
15 mar 2024 | 0.0450 | 0.0495 | 0.0425 | 0.0450 | 0.0450 | 34,385 |
14 mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 16,605 |
13 mar 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 52,624 |
12 mar 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 44,025 |
11 mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 47,300 |
08 mar 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0479 | 0.0479 | 88,821 |
07 mar 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0480 | 0.0480 | 288,344 |
06 mar 2024 | 0.0450 | 0.0550 | 0.0400 | 0.0550 | 0.0550 | 132,120 |
05 mar 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0500 | 0.0500 | 185,936 |
04 mar 2024 | 0.0475 | 0.0550 | 0.0400 | 0.0520 | 0.0520 | 175,602 |
01 mar 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0550 | 0.0550 | 356,900 |
29 feb 2024 | 0.0472 | 0.0495 | 0.0450 | 0.0495 | 0.0495 | 144,650 |
28 feb 2024 | 0.0425 | 0.0495 | 0.0410 | 0.0495 | 0.0495 | 198,641 |
27 feb 2024 | 0.0360 | 0.0487 | 0.0360 | 0.0487 | 0.0487 | 202,657 |
26 feb 2024 | 0.0365 | 0.0400 | 0.0312 | 0.0371 | 0.0371 | 375,061 |
23 feb 2024 | 0.0380 | 0.0450 | 0.0350 | 0.0388 | 0.0388 | 354,000 |
22 feb 2024 | 0.0381 | 0.0466 | 0.0380 | 0.0450 | 0.0450 | 113,406 |
21 feb 2024 | 0.0490 | 0.0490 | 0.0400 | 0.0474 | 0.0474 | 135,678 |
20 feb 2024 | 0.0450 | 0.0490 | 0.0390 | 0.0490 | 0.0490 | 188,722 |
16 feb 2024 | 0.0388 | 0.0473 | 0.0388 | 0.0430 | 0.0430 | 137,300 |
15 feb 2024 | 0.0401 | 0.0489 | 0.0388 | 0.0449 | 0.0449 | 155,864 |
14 feb 2024 | 0.0380 | 0.0440 | 0.0380 | 0.0440 | 0.0440 | 229,903 |
13 feb 2024 | 0.0351 | 0.0447 | 0.0350 | 0.0380 | 0.0380 | 274,563 |
12 feb 2024 | 0.0375 | 0.0450 | 0.0351 | 0.0450 | 0.0450 | 346,800 |
09 feb 2024 | 0.0380 | 0.0450 | 0.0336 | 0.0447 | 0.0447 | 205,041 |
08 feb 2024 | 0.0391 | 0.0484 | 0.0371 | 0.0402 | 0.0402 | 103,947 |
07 feb 2024 | 0.0431 | 0.0499 | 0.0427 | 0.0490 | 0.0490 | 253,272 |
06 feb 2024 | 0.0549 | 0.0549 | 0.0485 | 0.0500 | 0.0500 | 205,024 |
05 feb 2024 | 0.0495 | 0.0599 | 0.0451 | 0.0500 | 0.0500 | 204,221 |
02 feb 2024 | 0.0388 | 0.0600 | 0.0320 | 0.0485 | 0.0485 | 916,875 |
01 feb 2024 | 0.0365 | 0.0388 | 0.0349 | 0.0388 | 0.0388 | 57,535 |
31 ene 2024 | 0.0312 | 0.0388 | 0.0312 | 0.0388 | 0.0388 | 44,514 |
30 ene 2024 | 0.0348 | 0.0380 | 0.0310 | 0.0380 | 0.0380 | 168,777 |
29 ene 2024 | 0.0440 | 0.0479 | 0.0300 | 0.0348 | 0.0348 | 466,079 |
26 ene 2024 | 0.0437 | 0.0479 | 0.0437 | 0.0479 | 0.0479 | 29,828 |
25 ene 2024 | 0.0480 | 0.0480 | 0.0441 | 0.0480 | 0.0480 | 1,676 |
24 ene 2024 | 0.0474 | 0.0474 | 0.0412 | 0.0471 | 0.0471 | 4,100 |
23 ene 2024 | 0.0479 | 0.0479 | 0.0352 | 0.0474 | 0.0474 | 25,044 |
22 ene 2024 | 0.0400 | 0.0479 | 0.0351 | 0.0479 | 0.0479 | 37,200 |
19 ene 2024 | 0.0350 | 0.0479 | 0.0350 | 0.0414 | 0.0414 | 61,913 |
18 ene 2024 | 0.0415 | 0.0480 | 0.0352 | 0.0415 | 0.0415 | 34,539 |
17 ene 2024 | 0.0477 | 0.0479 | 0.0351 | 0.0440 | 0.0440 | 12,744 |
16 ene 2024 | 0.0364 | 0.0479 | 0.0352 | 0.0478 | 0.0478 | 27,450 |
12 ene 2024 | 0.0476 | 0.0479 | 0.0421 | 0.0479 | 0.0479 | 1,215 |
11 ene 2024 | 0.0477 | 0.0477 | 0.0421 | 0.0421 | 0.0421 | 2,066 |
10 ene 2024 | 0.0480 | 0.0480 | 0.0351 | 0.0480 | 0.0480 | 35,608 |
09 ene 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 500 |
08 ene 2024 | 0.0480 | 0.0480 | 0.0430 | 0.0480 | 0.0480 | 8,442 |
05 ene 2024 | 0.0400 | 0.0480 | 0.0400 | 0.0480 | 0.0480 | 40,754 |
04 ene 2024 | 0.0351 | 0.0480 | 0.0351 | 0.0415 | 0.0415 | 15,549 |
03 ene 2024 | 0.0480 | 0.0480 | 0.0350 | 0.0480 | 0.0480 | 23,748 |
02 ene 2024 | 0.0480 | 0.0480 | 0.0350 | 0.0402 | 0.0402 | 60,429 |
29 dic 2023 | 0.0437 | 0.0480 | 0.0392 | 0.0425 | 0.0425 | 97,000 |
28 dic 2023 | 0.0495 | 0.0495 | 0.0357 | 0.0475 | 0.0475 | 36,746 |
27 dic 2023 | 0.0361 | 0.0494 | 0.0361 | 0.0494 | 0.0494 | 171,534 |
26 dic 2023 | 0.0301 | 0.0450 | 0.0301 | 0.0450 | 0.0450 | 86,670 |
22 dic 2023 | 0.0319 | 0.0452 | 0.0319 | 0.0369 | 0.0369 | 127,418 |
21 dic 2023 | 0.0428 | 0.0495 | 0.0308 | 0.0425 | 0.0425 | 238,730 |
20 dic 2023 | 0.0440 | 0.0495 | 0.0328 | 0.0495 | 0.0495 | 66,368 |
19 dic 2023 | 0.0395 | 0.0490 | 0.0392 | 0.0417 | 0.0417 | 103,323 |
18 dic 2023 | 0.0490 | 0.0495 | 0.0395 | 0.0490 | 0.0490 | 10,800 |
15 dic 2023 | 0.0478 | 0.0479 | 0.0429 | 0.0479 | 0.0479 | 4,125 |
*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. |