Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 0.2000 | 0.2000 | 0.1500 | 0.1700 | 0.1700 | 41,102 |
06 may 2024 | 0.2700 | 0.2700 | 0.1000 | 0.2000 | 0.2000 | 40,442 |
03 may 2024 | 0.3200 | 0.3200 | 0.2500 | 0.2700 | 0.2700 | 82,116 |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 0.1500 | 0.2700 | 0.1500 | 0.2700 | 0.2700 | 190,603 |
30 abr 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,703 |
29 abr 2024 | 0.0200 | 0.1800 | 0.0200 | 0.1500 | 0.1500 | 55,750 |
26 abr 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 860 |
25 abr 2024 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | 0.1800 | 26,450 |
24 abr 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 30,471 |
23 abr 2024 | 0.1500 | 0.2500 | 0.1500 | 0.1700 | 0.1700 | 25,085 |
22 abr 2024 | 0.1300 | 0.1650 | 0.1300 | 0.1501 | 0.1501 | 49,474 |
19 abr 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 30,883 |
18 abr 2024 | 0.0700 | 0.1501 | 0.0700 | 0.1500 | 0.1500 | 92,702 |
17 abr 2024 | 0.0700 | 0.1500 | 0.0700 | 0.1100 | 0.1100 | 8,848 |
16 abr 2024 | 0.1100 | 0.1500 | 0.0600 | 0.0700 | 0.0700 | 61,768 |
15 abr 2024 | 0.1000 | 0.1300 | 0.1000 | 0.1000 | 0.1000 | 58,825 |
12 abr 2024 | 0.1000 | 0.1200 | 0.1000 | 0.1000 | 0.1000 | 42,946 |
11 abr 2024 | 0.0701 | 0.1010 | 0.0700 | 0.1000 | 0.1000 | 38,786 |
10 abr 2024 | 0.1100 | 0.1300 | 0.0600 | 0.1000 | 0.1000 | 104,500 |
09 abr 2024 | 0.0400 | 0.1200 | 0.0400 | 0.1100 | 0.1100 | 79,061 |
08 abr 2024 | 0.0600 | 0.0601 | 0.0201 | 0.0400 | 0.0400 | 27,327 |
05 abr 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 285,953 |
04 abr 2024 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 17,385 |
03 abr 2024 | 0.0286 | 0.0350 | 0.0286 | 0.0300 | 0.0300 | 26,531 |
02 abr 2024 | 0.0200 | 0.0301 | 0.0200 | 0.0301 | 0.0301 | 17,052 |
01 abr 2024 | 0.0201 | 0.0201 | 0.0200 | 0.0200 | 0.0200 | 5,275 |
28 mar 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 2,478 |
27 mar 2024 | 0.0200 | 0.0201 | 0.0200 | 0.0200 | 0.0200 | 12,215 |
26 mar 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0201 | 0.0201 | 9,850 |
25 mar 2024 | 0.0200 | 0.0400 | 0.0200 | 0.0200 | 0.0200 | 91,545 |
22 mar 2024 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 7,366 |
21 mar 2024 | 0.0200 | 0.0450 | 0.0200 | 0.0400 | 0.0400 | 157,984 |
20 mar 2024 | 0.0201 | 0.0600 | 0.0200 | 0.0200 | 0.0200 | 107,814 |
19 mar 2024 | 0.0200 | 0.0351 | 0.0200 | 0.0350 | 0.0350 | 29,973 |
18 mar 2024 | 0.0200 | 0.0350 | 0.0200 | 0.0350 | 0.0350 | 50,746 |
15 mar 2024 | 0.0450 | 0.0600 | 0.0200 | 0.0350 | 0.0350 | 78,173 |
14 mar 2024 | 0.0200 | 0.0500 | 0.0200 | 0.0450 | 0.0450 | 86,872 |
13 mar 2024 | 0.0200 | 0.0350 | 0.0200 | 0.0350 | 0.0350 | 58,840 |
12 mar 2024 | 0.0500 | 0.0500 | 0.0350 | 0.0400 | 0.0400 | 22,994 |
11 mar 2024 | 0.0300 | 0.0350 | 0.0200 | 0.0350 | 0.0350 | 5,551 |
08 mar 2024 | 0.0200 | 0.0350 | 0.0200 | 0.0350 | 0.0350 | 8,049 |
07 mar 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 9,216 |
06 mar 2024 | - | - | - | - | - | - |
05 mar 2024 | 0.0500 | 0.0500 | 0.0200 | 0.0500 | 0.0500 | 55,150 |
04 mar 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 4,777 |
01 mar 2024 | 0.0350 | 0.0500 | 0.0200 | 0.0400 | 0.0400 | 19,202 |
29 feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,478 |
28 feb 2024 | 0.0500 | 0.0500 | 0.0350 | 0.0350 | 0.0350 | 43,797 |
27 feb 2024 | 0.0350 | 0.0500 | 0.0350 | 0.0500 | 0.0500 | 30,540 |
26 feb 2024 | 0.0450 | 0.0750 | 0.0350 | 0.0500 | 0.0500 | 66,769 |
23 feb 2024 | 0.0350 | 0.1750 | 0.0350 | 0.0350 | 0.0350 | 62,964 |
22 feb 2024 | 0.0250 | 0.0400 | 0.0250 | 0.0350 | 0.0350 | 85,176 |
21 feb 2024 | 0.0200 | 0.0350 | 0.0200 | 0.0350 | 0.0350 | 20,584 |
20 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 23,319 |
16 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,070 |
15 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,210 |
14 feb 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 45,880 |
13 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,029 |
12 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,444 |
09 feb 2024 | 0.0200 | 0.0500 | 0.0200 | 0.0200 | 0.0200 | 58,120 |
08 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,407 |
07 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,314 |
06 feb 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 11,402 |
05 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,780 |
02 feb 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0160 | 0.0160 | 19,671 |
01 feb 2024 | 0.0130 | 0.0200 | 0.0130 | 0.0200 | 0.0200 | 91,310 |
31 ene 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 9,429 |
30 ene 2024 | 0.0100 | 0.0400 | 0.0100 | 0.0100 | 0.0100 | 85,300 |
29 ene 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,650 |
26 ene 2024 | 0.0000 | 0.0400 | 0.0000 | 0.0400 | 0.0400 | 23,769 |
25 ene 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 10,023 |
24 ene 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 401 |
23 ene 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 30,450 |
22 ene 2024 | 0.0000 | 0.0050 | 0.0000 | 0.0000 | 0.0000 | 100,195 |
19 ene 2024 | 0.0050 | 0.0050 | 0.0010 | 0.0010 | 0.0010 | 2,520 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,040 |
16 ene 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 1,200 |
12 ene 2024 | - | - | - | - | - | - |
11 ene 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 2,500 |
10 ene 2024 | 0.0300 | 0.0400 | 0.0010 | 0.0010 | 0.0010 | 25,952 |
09 ene 2024 | 0.0010 | 0.0500 | 0.0010 | 0.0250 | 0.0250 | 28,853 |
08 ene 2024 | 0.0001 | 0.0700 | 0.0001 | 0.0005 | 0.0005 | 7,013 |
05 ene 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 5,325 |
04 ene 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 6,092 |
03 ene 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 1,505 |
02 ene 2024 | 0.0125 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 36,658 |
29 dic 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,827 |
28 dic 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 9,041 |
27 dic 2023 | 0.0050 | 0.0500 | 0.0050 | 0.0300 | 0.0300 | 18,605 |
26 dic 2023 | 0.0110 | 0.0126 | 0.0001 | 0.0001 | 0.0001 | 271,215 |
22 dic 2023 | 0.0000 | 0.2500 | 0.0000 | 0.0020 | 0.0020 | 4,460 |
21 dic 2023 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 14,359 |
20 dic 2023 | 0.0004 | 0.0100 | 0.0004 | 0.0100 | 0.0100 | 7,000 |
19 dic 2023 | 0.0004 | 0.0150 | 0.0004 | 0.0004 | 0.0004 | 21,524 |
18 dic 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 209,978 |
15 dic 2023 | 0.0100 | 0.0100 | 0.0004 | 0.0011 | 0.0011 | 27,629 |
14 dic 2023 | 0.0004 | 0.0900 | 0.0004 | 0.0200 | 0.0200 | 35,380 |
13 dic 2023 | 0.0150 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 14,615 |
*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. |