Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 0.0084 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 399,287 |
09 may 2024 | 0.0077 | 0.0095 | 0.0075 | 0.0080 | 0.0080 | 783,700 |
08 may 2024 | 0.0080 | 0.0080 | 0.0063 | 0.0063 | 0.0063 | 70,100 |
07 may 2024 | 0.0091 | 0.0091 | 0.0072 | 0.0075 | 0.0075 | 314,000 |
06 may 2024 | 0.0079 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 790,400 |
03 may 2024 | 0.0078 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 293,500 |
02 may 2024 | 0.0055 | 0.0078 | 0.0031 | 0.0078 | 0.0078 | 7,713,600 |
01 may 2024 | 0.0086 | 0.0088 | 0.0050 | 0.0050 | 0.0050 | 2,002,000 |
30 abr 2024 | 0.0100 | 0.0100 | 0.0070 | 0.0085 | 0.0085 | 807,800 |
29 abr 2024 | 0.0069 | 0.0080 | 0.0060 | 0.0074 | 0.0074 | 4,000,000 |
26 abr 2024 | 0.0080 | 0.0090 | 0.0050 | 0.0070 | 0.0070 | 4,971,600 |
25 abr 2024 | 0.0127 | 0.0131 | 0.0071 | 0.0071 | 0.0071 | 5,877,900 |
24 abr 2024 | 0.0146 | 0.0146 | 0.0115 | 0.0115 | 0.0115 | 364,400 |
23 abr 2024 | 0.0160 | 0.0160 | 0.0134 | 0.0140 | 0.0140 | 259,100 |
22 abr 2024 | 0.0175 | 0.0175 | 0.0140 | 0.0140 | 0.0140 | 425,000 |
19 abr 2024 | 0.0159 | 0.0199 | 0.0145 | 0.0175 | 0.0175 | 2,258,800 |
18 abr 2024 | 0.0182 | 0.0215 | 0.0130 | 0.0152 | 0.0152 | 3,647,300 |
17 abr 2024 | 0.0200 | 0.0200 | 0.0181 | 0.0182 | 0.0182 | 263,500 |
16 abr 2024 | 0.0187 | 0.0191 | 0.0187 | 0.0191 | 0.0191 | 125,200 |
15 abr 2024 | 0.0193 | 0.0193 | 0.0183 | 0.0191 | 0.0191 | 606,200 |
12 abr 2024 | 0.0187 | 0.0193 | 0.0187 | 0.0193 | 0.0193 | 4,900 |
11 abr 2024 | 0.0192 | 0.0200 | 0.0186 | 0.0192 | 0.0192 | 813,800 |
10 abr 2024 | 0.0187 | 0.0196 | 0.0180 | 0.0191 | 0.0191 | 772,000 |
09 abr 2024 | 0.0190 | 0.0199 | 0.0179 | 0.0186 | 0.0186 | 209,300 |
08 abr 2024 | 0.0184 | 0.0184 | 0.0183 | 0.0183 | 0.0183 | 17,800 |
05 abr 2024 | 0.0188 | 0.0189 | 0.0178 | 0.0178 | 0.0178 | 431,100 |
04 abr 2024 | 0.0178 | 0.0183 | 0.0178 | 0.0178 | 0.0178 | 182,000 |
03 abr 2024 | 0.0198 | 0.0219 | 0.0177 | 0.0188 | 0.0188 | 1,137,600 |
02 abr 2024 | 0.0198 | 0.0199 | 0.0191 | 0.0198 | 0.0198 | 548,800 |
01 abr 2024 | 0.0249 | 0.0249 | 0.0176 | 0.0192 | 0.0192 | 1,646,000 |
28 mar 2024 | 0.0244 | 0.0275 | 0.0195 | 0.0195 | 0.0195 | 514,100 |
27 mar 2024 | 0.0280 | 0.0390 | 0.0201 | 0.0212 | 0.0212 | 4,172,700 |
26 mar 2024 | 0.0239 | 0.0285 | 0.0200 | 0.0262 | 0.0262 | 1,831,800 |
25 mar 2024 | 0.0168 | 0.0248 | 0.0160 | 0.0166 | 0.0166 | 1,050,600 |
22 mar 2024 | 0.0155 | 0.0178 | 0.0146 | 0.0165 | 0.0165 | 179,000 |
21 mar 2024 | 0.0178 | 0.0196 | 0.0157 | 0.0178 | 0.0178 | 430,900 |
20 mar 2024 | 0.0160 | 0.0181 | 0.0157 | 0.0165 | 0.0165 | 246,600 |
19 mar 2024 | 0.0154 | 0.0177 | 0.0154 | 0.0154 | 0.0154 | 155,900 |
18 mar 2024 | 0.0150 | 0.0197 | 0.0150 | 0.0156 | 0.0156 | 408,200 |
15 mar 2024 | 0.0168 | 0.0179 | 0.0145 | 0.0145 | 0.0145 | 437,300 |
14 mar 2024 | 0.0177 | 0.0238 | 0.0150 | 0.0150 | 0.0150 | 7,301,300 |
13 mar 2024 | 0.0200 | 0.0249 | 0.0155 | 0.0155 | 0.0155 | 2,240,800 |
12 mar 2024 | 0.0173 | 0.0200 | 0.0171 | 0.0176 | 0.0176 | 729,900 |
11 mar 2024 | 0.0190 | 0.0248 | 0.0162 | 0.0171 | 0.0171 | 1,319,100 |
08 mar 2024 | 0.0210 | 0.0210 | 0.0132 | 0.0190 | 0.0190 | 1,890,900 |
07 mar 2024 | 0.0470 | 0.0470 | 0.0102 | 0.0196 | 0.0196 | 9,381,000 |
06 mar 2024 | 0.0500 | 0.0589 | 0.0460 | 0.0470 | 0.0470 | 135,400 |
05 mar 2024 | 0.0591 | 0.0600 | 0.0456 | 0.0523 | 0.0523 | 279,800 |
04 mar 2024 | 0.0590 | 0.0590 | 0.0510 | 0.0590 | 0.0590 | 2,010,900 |
01 mar 2024 | 0.0549 | 0.0590 | 0.0401 | 0.0590 | 0.0590 | 1,810,200 |
29 feb 2024 | 0.0570 | 0.0590 | 0.0502 | 0.0510 | 0.0510 | 316,700 |
28 feb 2024 | 0.0497 | 0.0540 | 0.0486 | 0.0488 | 0.0488 | 67,300 |
27 feb 2024 | 0.0450 | 0.0589 | 0.0450 | 0.0497 | 0.0497 | 839,200 |
26 feb 2024 | 0.0600 | 0.0600 | 0.0365 | 0.0450 | 0.0450 | 64,000 |
23 feb 2024 | 0.0400 | 0.0638 | 0.0261 | 0.0330 | 0.0330 | 851,000 |
22 feb 2024 | 0.0329 | 0.0390 | 0.0329 | 0.0390 | 0.0390 | 193,300 |
21 feb 2024 | 0.0310 | 0.0395 | 0.0310 | 0.0350 | 0.0350 | 249,600 |
20 feb 2024 | 0.0289 | 0.0396 | 0.0289 | 0.0300 | 0.0300 | 513,600 |
16 feb 2024 | 0.0250 | 0.0285 | 0.0250 | 0.0250 | 0.0250 | 164,400 |
15 feb 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 37,800 |
14 feb 2024 | 0.0268 | 0.0268 | 0.0245 | 0.0245 | 0.0245 | 200 |
13 feb 2024 | 0.0250 | 0.0276 | 0.0240 | 0.0245 | 0.0245 | 104,300 |
12 feb 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 40,000 |
09 feb 2024 | 0.0236 | 0.0297 | 0.0236 | 0.0272 | 0.0272 | 201,600 |
08 feb 2024 | 0.0264 | 0.0297 | 0.0264 | 0.0290 | 0.0290 | 185,000 |
07 feb 2024 | 0.0249 | 0.0295 | 0.0220 | 0.0264 | 0.0264 | 497,000 |
06 feb 2024 | 0.0203 | 0.0221 | 0.0197 | 0.0197 | 0.0197 | 323,400 |
05 feb 2024 | 0.0185 | 0.0215 | 0.0185 | 0.0200 | 0.0200 | 490,300 |
02 feb 2024 | 0.0190 | 0.0205 | 0.0170 | 0.0180 | 0.0180 | 320,200 |
01 feb 2024 | 0.0222 | 0.0222 | 0.0190 | 0.0190 | 0.0190 | 264,300 |
31 ene 2024 | 0.0195 | 0.0200 | 0.0195 | 0.0200 | 0.0200 | 200,200 |
30 ene 2024 | 0.0221 | 0.0246 | 0.0176 | 0.0180 | 0.0180 | 1,570,500 |
29 ene 2024 | 0.0206 | 0.0209 | 0.0199 | 0.0199 | 0.0199 | 207,800 |
26 ene 2024 | 0.0230 | 0.0230 | 0.0216 | 0.0216 | 0.0216 | 10,600 |
25 ene 2024 | 0.0200 | 0.0201 | 0.0200 | 0.0201 | 0.0201 | 19,900 |
24 ene 2024 | 0.0211 | 0.0235 | 0.0200 | 0.0200 | 0.0200 | 432,200 |
23 ene 2024 | 0.0295 | 0.0295 | 0.0196 | 0.0200 | 0.0200 | 1,944,200 |
22 ene 2024 | 0.0200 | 0.0201 | 0.0197 | 0.0200 | 0.0200 | 878,200 |
19 ene 2024 | 0.0199 | 0.0200 | 0.0191 | 0.0198 | 0.0198 | 458,300 |
18 ene 2024 | 0.0203 | 0.0242 | 0.0196 | 0.0196 | 0.0196 | 375,100 |
17 ene 2024 | 0.0242 | 0.0296 | 0.0195 | 0.0222 | 0.0222 | 1,422,700 |
16 ene 2024 | 0.0246 | 0.0246 | 0.0230 | 0.0242 | 0.0242 | 120,200 |
12 ene 2024 | 0.0221 | 0.0249 | 0.0211 | 0.0240 | 0.0240 | 318,300 |
11 ene 2024 | 0.0214 | 0.0250 | 0.0202 | 0.0202 | 0.0202 | 150,000 |
10 ene 2024 | 0.0210 | 0.0225 | 0.0200 | 0.0214 | 0.0214 | 84,200 |
09 ene 2024 | 0.0274 | 0.0297 | 0.0201 | 0.0203 | 0.0203 | 1,043,500 |
08 ene 2024 | 0.0239 | 0.0250 | 0.0239 | 0.0250 | 0.0250 | 154,200 |
05 ene 2024 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 500 |
04 ene 2024 | 0.0238 | 0.0260 | 0.0230 | 0.0259 | 0.0259 | 189,000 |
03 ene 2024 | 0.0250 | 0.0268 | 0.0231 | 0.0231 | 0.0231 | 147,100 |
02 ene 2024 | 0.0296 | 0.0296 | 0.0194 | 0.0231 | 0.0231 | 1,705,000 |
29 dic 2023 | 0.0285 | 0.0299 | 0.0285 | 0.0295 | 0.0295 | 182,700 |
28 dic 2023 | 0.0299 | 0.0299 | 0.0286 | 0.0290 | 0.0290 | 64,500 |
27 dic 2023 | 0.0280 | 0.0352 | 0.0260 | 0.0310 | 0.0310 | 191,500 |
26 dic 2023 | 0.0265 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 23,800 |
22 dic 2023 | 0.0206 | 0.0300 | 0.0190 | 0.0250 | 0.0250 | 387,900 |
21 dic 2023 | 0.0231 | 0.0231 | 0.0190 | 0.0222 | 0.0222 | 138,200 |
20 dic 2023 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 1,100 |
19 dic 2023 | 0.0201 | 0.0240 | 0.0200 | 0.0229 | 0.0229 | 341,900 |
18 dic 2023 | 0.0201 | 0.0235 | 0.0201 | 0.0210 | 0.0210 | 26,500 |
*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. |