Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 89,500 |
25 jun 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 236,900 |
24 jun 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 257,500 |
21 jun 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 49,100 |
20 jun 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 206,000 |
18 jun 2024 | 0.0600 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 594,300 |
17 jun 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 962,600 |
14 jun 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 210,300 |
13 jun 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 268,600 |
12 jun 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 243,300 |
11 jun 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 279,500 |
10 jun 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 145,400 |
07 jun 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 555,700 |
06 jun 2024 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 1,015,200 |
05 jun 2024 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 1,595,300 |
04 jun 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 446,400 |
03 jun 2024 | 0.0700 | 0.1000 | 0.0700 | 0.0800 | 0.0800 | 2,160,000 |
31 may 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 668,000 |
30 may 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 1,444,700 |
29 may 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 670,300 |
28 may 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 762,100 |
24 may 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 219,100 |
23 may 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 106,600 |
22 may 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 105,400 |
21 may 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 101,000 |
20 may 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 178,200 |
17 may 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 257,000 |
16 may 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 179,800 |
15 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 368,600 |
14 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 288,200 |
13 may 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 553,500 |
10 may 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 281,800 |
09 may 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 289,900 |
08 may 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 249,600 |
07 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 265,600 |
06 may 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 147,800 |
03 may 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 241,900 |
02 may 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 499,100 |
01 may 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 726,500 |
30 abr 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0500 | 0.0500 | 1,937,600 |
29 abr 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 29,600 |
26 abr 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 79,200 |
25 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 46,600 |
24 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 92,000 |
23 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 80,500 |
22 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 130,800 |
19 abr 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 87,300 |
18 abr 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 274,500 |
17 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 109,600 |
16 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 130,000 |
15 abr 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 153,800 |
12 abr 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 291,200 |
11 abr 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 539,900 |
10 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 29,900 |
09 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 34,200 |
08 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 256,200 |
05 abr 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 259,000 |
04 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 334,900 |
03 abr 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 758,100 |
02 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 172,700 |
01 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 86,900 |
28 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,459,800 |
27 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 174,200 |
26 mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 230,400 |
25 mar 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 193,600 |
22 mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 644,900 |
21 mar 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 187,600 |
20 mar 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 53,000 |
19 mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 435,600 |
18 mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 305,500 |
15 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 140,000 |
14 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 31,300 |
13 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 99,400 |
12 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 213,500 |
11 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 162,300 |
08 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 67,500 |
07 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 328,300 |
06 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 162,900 |
05 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 348,000 |
04 mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,126,700 |
01 mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 337,100 |
29 feb 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 62,300 |
28 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 114,700 |
27 feb 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 141,700 |
26 feb 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 57,400 |
23 feb 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 104,100 |
22 feb 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 306,200 |
21 feb 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 215,600 |
20 feb 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 180,600 |
16 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,600 |
15 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 45,300 |
14 feb 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 113,800 |
13 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 206,000 |
12 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 128,000 |
09 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 83,500 |
08 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 451,700 |
07 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 438,100 |
06 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 233,500 |
05 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 400,600 |
02 feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 286,200 |
*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. |