Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 0.0113 | 0.0115 | 0.0113 | 0.0113 | 0.0113 | 10,000 |
22 may 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0113 | 0.0113 | 274,900 |
21 may 2024 | 0.0107 | 0.0114 | 0.0095 | 0.0110 | 0.0110 | 1,225,495 |
20 may 2024 | 0.0100 | 0.0115 | 0.0100 | 0.0107 | 0.0107 | 120,236 |
17 may 2024 | 0.0114 | 0.0114 | 0.0100 | 0.0107 | 0.0107 | 135,684 |
16 may 2024 | 0.0102 | 0.0115 | 0.0102 | 0.0107 | 0.0107 | 91,700 |
15 may 2024 | 0.0106 | 0.0106 | 0.0103 | 0.0103 | 0.0103 | 98,000 |
14 may 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 498,735 |
13 may 2024 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 172,498 |
10 may 2024 | 0.0102 | 0.0106 | 0.0097 | 0.0100 | 0.0100 | 1,248,717 |
09 may 2024 | 0.0103 | 0.0109 | 0.0097 | 0.0106 | 0.0106 | 406,500 |
08 may 2024 | 0.0105 | 0.0118 | 0.0095 | 0.0099 | 0.0099 | 1,514,127 |
07 may 2024 | 0.0110 | 0.0110 | 0.0107 | 0.0108 | 0.0108 | 308,540 |
06 may 2024 | 0.0107 | 0.0110 | 0.0104 | 0.0110 | 0.0110 | 534,067 |
03 may 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 449,611 |
02 may 2024 | 0.0125 | 0.0125 | 0.0102 | 0.0110 | 0.0110 | 1,398,038 |
01 may 2024 | 0.0112 | 0.0130 | 0.0112 | 0.0125 | 0.0125 | 551,545 |
30 abr 2024 | 0.0119 | 0.0126 | 0.0101 | 0.0125 | 0.0125 | 2,010,512 |
29 abr 2024 | 0.0130 | 0.0139 | 0.0106 | 0.0116 | 0.0116 | 687,300 |
26 abr 2024 | 0.0139 | 0.0139 | 0.0121 | 0.0121 | 0.0121 | 100,750 |
25 abr 2024 | 0.0122 | 0.0133 | 0.0115 | 0.0125 | 0.0125 | 2,004,002 |
24 abr 2024 | 0.0118 | 0.0128 | 0.0114 | 0.0127 | 0.0127 | 262,051 |
23 abr 2024 | 0.0113 | 0.0139 | 0.0113 | 0.0126 | 0.0126 | 567,615 |
22 abr 2024 | 0.0132 | 0.0143 | 0.0110 | 0.0111 | 0.0111 | 971,876 |
19 abr 2024 | 0.0130 | 0.0139 | 0.0120 | 0.0132 | 0.0132 | 165,025 |
18 abr 2024 | 0.0125 | 0.0140 | 0.0122 | 0.0122 | 0.0122 | 494,155 |
17 abr 2024 | 0.0121 | 0.0125 | 0.0102 | 0.0122 | 0.0122 | 343,691 |
16 abr 2024 | 0.0131 | 0.0131 | 0.0108 | 0.0117 | 0.0117 | 826,406 |
15 abr 2024 | 0.0118 | 0.0146 | 0.0111 | 0.0120 | 0.0120 | 2,222,580 |
12 abr 2024 | 0.0132 | 0.0152 | 0.0110 | 0.0113 | 0.0113 | 1,283,756 |
11 abr 2024 | 0.0148 | 0.0163 | 0.0135 | 0.0140 | 0.0140 | 279,300 |
10 abr 2024 | 0.0131 | 0.0167 | 0.0125 | 0.0163 | 0.0163 | 1,136,021 |
09 abr 2024 | 0.0160 | 0.0160 | 0.0125 | 0.0150 | 0.0150 | 508,228 |
08 abr 2024 | 0.0144 | 0.0155 | 0.0125 | 0.0154 | 0.0154 | 763,705 |
05 abr 2024 | 0.0161 | 0.0161 | 0.0121 | 0.0145 | 0.0145 | 873,750 |
04 abr 2024 | 0.0148 | 0.0169 | 0.0148 | 0.0162 | 0.0162 | 288,839 |
03 abr 2024 | 0.0120 | 0.0149 | 0.0111 | 0.0148 | 0.0148 | 1,503,948 |
02 abr 2024 | 0.0088 | 0.0126 | 0.0087 | 0.0120 | 0.0120 | 3,606,088 |
01 abr 2024 | 0.0142 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 572,682 |
28 mar 2024 | 0.0170 | 0.0170 | 0.0142 | 0.0155 | 0.0155 | 46,618 |
27 mar 2024 | 0.0140 | 0.0170 | 0.0140 | 0.0155 | 0.0155 | 156,919 |
26 mar 2024 | 0.0131 | 0.0140 | 0.0131 | 0.0140 | 0.0140 | 71,674 |
25 mar 2024 | 0.0160 | 0.0160 | 0.0121 | 0.0121 | 0.0121 | 422,809 |
22 mar 2024 | 0.0120 | 0.0170 | 0.0115 | 0.0170 | 0.0170 | 506,095 |
21 mar 2024 | 0.0124 | 0.0181 | 0.0120 | 0.0181 | 0.0181 | 235,500 |
20 mar 2024 | 0.0132 | 0.0133 | 0.0113 | 0.0115 | 0.0115 | 412,700 |
19 mar 2024 | 0.0140 | 0.0144 | 0.0113 | 0.0113 | 0.0113 | 668,178 |
18 mar 2024 | 0.0170 | 0.0170 | 0.0137 | 0.0146 | 0.0146 | 132,472 |
15 mar 2024 | 0.0110 | 0.0169 | 0.0104 | 0.0169 | 0.0169 | 585,395 |
14 mar 2024 | 0.0120 | 0.0131 | 0.0105 | 0.0113 | 0.0113 | 1,090,000 |
13 mar 2024 | 0.0117 | 0.0128 | 0.0117 | 0.0125 | 0.0125 | 401,109 |
12 mar 2024 | 0.0115 | 0.0117 | 0.0109 | 0.0117 | 0.0117 | 401,534 |
11 mar 2024 | 0.0110 | 0.0125 | 0.0106 | 0.0113 | 0.0113 | 870,934 |
08 mar 2024 | 0.0160 | 0.0165 | 0.0103 | 0.0124 | 0.0124 | 1,437,892 |
07 mar 2024 | 0.0219 | 0.0219 | 0.0150 | 0.0166 | 0.0166 | 1,179,220 |
06 mar 2024 | 0.0219 | 0.0219 | 0.0147 | 0.0218 | 0.0218 | 1,445,774 |
05 mar 2024 | 0.0200 | 0.0219 | 0.0170 | 0.0219 | 0.0219 | 413,140 |
04 mar 2024 | 0.0174 | 0.0219 | 0.0153 | 0.0200 | 0.0200 | 1,480,067 |
01 mar 2024 | 0.0159 | 0.0171 | 0.0128 | 0.0170 | 0.0170 | 976,155 |
29 feb 2024 | 0.0123 | 0.0159 | 0.0117 | 0.0159 | 0.0159 | 380,678 |
28 feb 2024 | 0.0144 | 0.0145 | 0.0118 | 0.0130 | 0.0130 | 188,075 |
27 feb 2024 | 0.0115 | 0.0150 | 0.0105 | 0.0134 | 0.0134 | 482,641 |
26 feb 2024 | 0.0121 | 0.0147 | 0.0110 | 0.0120 | 0.0120 | 323,577 |
23 feb 2024 | 0.0158 | 0.0159 | 0.0101 | 0.0101 | 0.0101 | 1,081,592 |
22 feb 2024 | 0.0115 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 4,884,491 |
21 feb 2024 | 0.0134 | 0.0149 | 0.0100 | 0.0110 | 0.0110 | 1,560,946 |
20 feb 2024 | 0.0100 | 0.0140 | 0.0100 | 0.0139 | 0.0139 | 1,626,241 |
16 feb 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,187,273 |
15 feb 2024 | 0.0100 | 0.0119 | 0.0098 | 0.0100 | 0.0100 | 390,788 |
14 feb 2024 | 0.0103 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 2,029,841 |
13 feb 2024 | 0.0094 | 0.0108 | 0.0094 | 0.0095 | 0.0095 | 673,462 |
12 feb 2024 | 0.0108 | 0.0125 | 0.0091 | 0.0095 | 0.0095 | 2,372,581 |
09 feb 2024 | 0.0130 | 0.0169 | 0.0093 | 0.0123 | 0.0123 | 1,441,361 |
08 feb 2024 | 0.0135 | 0.0171 | 0.0073 | 0.0130 | 0.0130 | 2,985,463 |
07 feb 2024 | 0.0110 | 0.0139 | 0.0105 | 0.0131 | 0.0131 | 663,455 |
06 feb 2024 | 0.0070 | 0.0121 | 0.0070 | 0.0104 | 0.0104 | 2,784,172 |
05 feb 2024 | 0.0088 | 0.0093 | 0.0086 | 0.0091 | 0.0091 | 1,646,975 |
02 feb 2024 | 0.0079 | 0.0087 | 0.0079 | 0.0087 | 0.0087 | 686,533 |
01 feb 2024 | 0.0080 | 0.0081 | 0.0075 | 0.0075 | 0.0075 | 112,738 |
31 ene 2024 | 0.0075 | 0.0087 | 0.0075 | 0.0081 | 0.0081 | 1,140,686 |
30 ene 2024 | 0.0075 | 0.0087 | 0.0071 | 0.0075 | 0.0075 | 572,657 |
29 ene 2024 | 0.0067 | 0.0079 | 0.0063 | 0.0070 | 0.0070 | 1,156,750 |
26 ene 2024 | 0.0074 | 0.0075 | 0.0067 | 0.0070 | 0.0070 | 458,843 |
25 ene 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0072 | 0.0072 | 162,914 |
24 ene 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 88,270 |
23 ene 2024 | 0.0078 | 0.0078 | 0.0072 | 0.0078 | 0.0078 | 2,240 |
22 ene 2024 | 0.0072 | 0.0077 | 0.0072 | 0.0077 | 0.0077 | 9,000 |
19 ene 2024 | 0.0070 | 0.0085 | 0.0070 | 0.0076 | 0.0076 | 241,000 |
18 ene 2024 | 0.0077 | 0.0077 | 0.0070 | 0.0077 | 0.0077 | 26,000 |
17 ene 2024 | 0.0083 | 0.0087 | 0.0070 | 0.0077 | 0.0077 | 325,940 |
16 ene 2024 | 0.0070 | 0.0089 | 0.0070 | 0.0078 | 0.0078 | 570,177 |
12 ene 2024 | 0.0079 | 0.0090 | 0.0075 | 0.0081 | 0.0081 | 777,500 |
11 ene 2024 | 0.0069 | 0.0079 | 0.0069 | 0.0078 | 0.0078 | 3,011,508 |
10 ene 2024 | 0.0069 | 0.0075 | 0.0069 | 0.0075 | 0.0075 | 88,313 |
09 ene 2024 | 0.0068 | 0.0075 | 0.0063 | 0.0069 | 0.0069 | 1,177,597 |
08 ene 2024 | 0.0060 | 0.0075 | 0.0060 | 0.0068 | 0.0068 | 827,038 |
05 ene 2024 | 0.0056 | 0.0070 | 0.0056 | 0.0070 | 0.0070 | 1,627,098 |
04 ene 2024 | 0.0057 | 0.0062 | 0.0054 | 0.0062 | 0.0062 | 1,208,750 |
03 ene 2024 | 0.0054 | 0.0054 | 0.0051 | 0.0051 | 0.0051 | 64,650 |
02 ene 2024 | 0.0055 | 0.0057 | 0.0050 | 0.0054 | 0.0054 | 1,268,653 |
*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. |