Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 0.013728 | 0.014219 | 0.013582 | 0.014145 | 0.014145 | 7,649,735 |
27 mar 2024 | 0.014308 | 0.014569 | 0.013474 | 0.013733 | 0.013733 | 8,578,673 |
26 mar 2024 | 0.014771 | 0.015192 | 0.014113 | 0.014308 | 0.014308 | 9,522,543 |
25 mar 2024 | 0.014460 | 0.015054 | 0.014301 | 0.014771 | 0.014771 | 8,467,572 |
24 mar 2024 | 0.013700 | 0.014600 | 0.013627 | 0.014459 | 0.014459 | 7,131,842 |
23 mar 2024 | 0.013430 | 0.013990 | 0.013339 | 0.013700 | 0.013700 | 6,889,379 |
22 mar 2024 | 0.013739 | 0.014210 | 0.013050 | 0.013430 | 0.013430 | 7,414,777 |
21 mar 2024 | 0.013932 | 0.014121 | 0.013430 | 0.013739 | 0.013739 | 8,908,849 |
20 mar 2024 | 0.012468 | 0.014132 | 0.011987 | 0.013932 | 0.013932 | 9,242,528 |
19 mar 2024 | 0.013667 | 0.013818 | 0.012027 | 0.012468 | 0.012468 | 11,237,468 |
18 mar 2024 | 0.014832 | 0.014835 | 0.013375 | 0.013667 | 0.013667 | 9,529,506 |
17 mar 2024 | 0.014476 | 0.015687 | 0.013900 | 0.014832 | 0.014832 | 10,922,269 |
16 mar 2024 | 0.015529 | 0.016963 | 0.014291 | 0.014476 | 0.014476 | 20,692,226 |
15 mar 2024 | 0.016247 | 0.016588 | 0.014282 | 0.015531 | 0.015531 | 13,969,009 |
14 mar 2024 | 0.016556 | 0.016758 | 0.015139 | 0.016247 | 0.016247 | 11,770,879 |
13 mar 2024 | 0.016685 | 0.017240 | 0.016072 | 0.016556 | 0.016556 | 14,565,971 |
12 mar 2024 | 0.016743 | 0.016967 | 0.015374 | 0.016685 | 0.016685 | 15,636,696 |
11 mar 2024 | 0.015188 | 0.017646 | 0.014542 | 0.016743 | 0.016743 | 19,120,004 |
10 mar 2024 | 0.015675 | 0.015807 | 0.014849 | 0.015188 | 0.015188 | 9,169,627 |
09 mar 2024 | 0.015054 | 0.015680 | 0.015021 | 0.015675 | 0.015675 | 9,584,816 |
08 mar 2024 | 0.014944 | 0.015194 | 0.014447 | 0.015054 | 0.015054 | 12,337,917 |
07 mar 2024 | 0.014282 | 0.015130 | 0.013906 | 0.014945 | 0.014945 | 11,147,338 |
06 mar 2024 | 0.013699 | 0.014579 | 0.013074 | 0.014282 | 0.014282 | 11,907,687 |
05 mar 2024 | 0.015870 | 0.015999 | 0.011675 | 0.013701 | 0.013701 | 18,446,721 |
04 mar 2024 | 0.014445 | 0.016231 | 0.014179 | 0.015859 | 0.015859 | 14,620,113 |
03 mar 2024 | 0.014891 | 0.014896 | 0.013605 | 0.014442 | 0.014442 | 10,262,507 |
02 mar 2024 | 0.013999 | 0.015889 | 0.013856 | 0.014890 | 0.014890 | 18,044,464 |
01 mar 2024 | 0.012153 | 0.014000 | 0.012153 | 0.013999 | 0.013999 | 11,832,047 |
29 feb 2024 | 0.012188 | 0.012787 | 0.011893 | 0.012154 | 0.012154 | 9,420,188 |
28 feb 2024 | 0.012309 | 0.012713 | 0.011237 | 0.012187 | 0.012187 | 12,306,394 |
27 feb 2024 | 0.012790 | 0.013139 | 0.012132 | 0.012309 | 0.012309 | 12,491,234 |
26 feb 2024 | 0.012821 | 0.013869 | 0.012508 | 0.012790 | 0.012790 | 29,441,410 |
25 feb 2024 | 0.010281 | 0.013399 | 0.010234 | 0.012822 | 0.012822 | 34,956,936 |
24 feb 2024 | 0.009862 | 0.010326 | 0.009746 | 0.010281 | 0.010281 | 4,704,313 |
23 feb 2024 | 0.009960 | 0.010165 | 0.009557 | 0.009862 | 0.009862 | 5,315,823 |
22 feb 2024 | 0.009185 | 0.010353 | 0.009117 | 0.009959 | 0.009959 | 11,792,525 |
21 feb 2024 | 0.009211 | 0.009247 | 0.008611 | 0.009184 | 0.009184 | 4,375,235 |
20 feb 2024 | 0.009448 | 0.009479 | 0.008751 | 0.009211 | 0.009211 | 5,504,836 |
19 feb 2024 | 0.009276 | 0.009613 | 0.009248 | 0.009448 | 0.009448 | 4,997,690 |
18 feb 2024 | 0.008639 | 0.009766 | 0.008519 | 0.009276 | 0.009276 | 10,697,324 |
17 feb 2024 | 0.008690 | 0.008704 | 0.008233 | 0.008639 | 0.008639 | 3,517,004 |
16 feb 2024 | 0.008799 | 0.009018 | 0.008545 | 0.008689 | 0.008689 | 5,381,733 |
15 feb 2024 | 0.008387 | 0.008919 | 0.008370 | 0.008798 | 0.008798 | 5,884,115 |
14 feb 2024 | 0.008081 | 0.008395 | 0.008012 | 0.008387 | 0.008387 | 5,104,646 |
13 feb 2024 | 0.008062 | 0.008189 | 0.007936 | 0.008080 | 0.008080 | 3,534,920 |
12 feb 2024 | 0.007820 | 0.008103 | 0.007682 | 0.008065 | 0.008065 | 3,979,395 |
11 feb 2024 | 0.008036 | 0.008160 | 0.007721 | 0.007817 | 0.007817 | 3,845,758 |
10 feb 2024 | 0.008095 | 0.008141 | 0.007931 | 0.008036 | 0.008036 | 3,011,733 |
09 feb 2024 | 0.007800 | 0.008154 | 0.007799 | 0.008095 | 0.008095 | 4,416,876 |
08 feb 2024 | 0.007725 | 0.007843 | 0.007696 | 0.007800 | 0.007800 | 2,839,954 |
07 feb 2024 | 0.007488 | 0.007729 | 0.007468 | 0.007725 | 0.007725 | 2,575,412 |
06 feb 2024 | 0.007415 | 0.007550 | 0.007381 | 0.007488 | 0.007488 | 2,511,765 |
05 feb 2024 | 0.007346 | 0.007464 | 0.007252 | 0.007416 | 0.007416 | 2,303,013 |
04 feb 2024 | 0.007501 | 0.007501 | 0.007345 | 0.007346 | 0.007346 | 1,787,699 |
03 feb 2024 | 0.007609 | 0.007671 | 0.007490 | 0.007499 | 0.007499 | 2,062,576 |
02 feb 2024 | 0.007533 | 0.007682 | 0.007512 | 0.007612 | 0.007612 | 2,388,672 |
01 feb 2024 | 0.007444 | 0.007572 | 0.007356 | 0.007527 | 0.007527 | 2,741,916 |
31 ene 2024 | 0.007660 | 0.007687 | 0.007383 | 0.007444 | 0.007444 | 2,805,014 |
30 ene 2024 | 0.007816 | 0.007955 | 0.007640 | 0.007663 | 0.007663 | 3,666,822 |
29 ene 2024 | 0.007600 | 0.007827 | 0.007550 | 0.007815 | 0.007815 | 3,158,148 |
28 ene 2024 | 0.007710 | 0.007856 | 0.007563 | 0.007600 | 0.007600 | 2,530,840 |
27 ene 2024 | 0.007614 | 0.007743 | 0.007478 | 0.007710 | 0.007710 | 3,059,598 |
26 ene 2024 | 0.007393 | 0.007668 | 0.007352 | 0.007614 | 0.007614 | 2,743,716 |
25 ene 2024 | 0.007501 | 0.007501 | 0.007250 | 0.007390 | 0.007390 | 2,909,309 |
24 ene 2024 | 0.007501 | 0.007627 | 0.007383 | 0.007501 | 0.007501 | 3,605,113 |
23 ene 2024 | 0.007639 | 0.007807 | 0.007197 | 0.007501 | 0.007501 | 3,680,801 |
22 ene 2024 | 0.008024 | 0.008092 | 0.007633 | 0.007639 | 0.007639 | 4,369,594 |
21 ene 2024 | 0.008101 | 0.008220 | 0.008024 | 0.008024 | 0.008024 | 2,676,709 |
20 ene 2024 | 0.007876 | 0.008142 | 0.007834 | 0.008101 | 0.008101 | 2,609,005 |
19 ene 2024 | 0.007934 | 0.007955 | 0.007483 | 0.007876 | 0.007876 | 3,753,043 |
18 ene 2024 | 0.008335 | 0.008360 | 0.007810 | 0.007934 | 0.007934 | 3,583,522 |
17 ene 2024 | 0.008439 | 0.008494 | 0.008277 | 0.008335 | 0.008335 | 3,113,539 |
16 ene 2024 | 0.008354 | 0.008523 | 0.008273 | 0.008436 | 0.008436 | 3,531,139 |
15 ene 2024 | 0.008160 | 0.008473 | 0.008152 | 0.008359 | 0.008359 | 3,300,823 |
14 ene 2024 | 0.008535 | 0.008538 | 0.008160 | 0.008160 | 0.008160 | 3,074,051 |
13 ene 2024 | 0.008385 | 0.008594 | 0.008169 | 0.008535 | 0.008535 | 4,030,827 |
12 ene 2024 | 0.008953 | 0.009172 | 0.008216 | 0.008394 | 0.008394 | 5,026,507 |
11 ene 2024 | 0.008684 | 0.009272 | 0.008582 | 0.008951 | 0.008951 | 5,839,273 |
10 ene 2024 | 0.008087 | 0.008823 | 0.007929 | 0.008675 | 0.008675 | 4,716,091 |
09 ene 2024 | 0.008511 | 0.008511 | 0.007820 | 0.008081 | 0.008081 | 4,199,966 |
08 ene 2024 | 0.008125 | 0.008511 | 0.007692 | 0.008511 | 0.008511 | 4,819,243 |
07 ene 2024 | 0.008474 | 0.008689 | 0.008096 | 0.008123 | 0.008123 | 3,681,603 |
06 ene 2024 | 0.008727 | 0.008736 | 0.008275 | 0.008474 | 0.008474 | 3,504,868 |
05 ene 2024 | 0.008903 | 0.008919 | 0.008446 | 0.008726 | 0.008726 | 4,586,352 |
04 ene 2024 | 0.008826 | 0.009037 | 0.008703 | 0.008903 | 0.008903 | 4,678,704 |
03 ene 2024 | 0.009725 | 0.010151 | 0.008550 | 0.008825 | 0.008825 | 8,259,984 |
02 ene 2024 | 0.009837 | 0.010060 | 0.009631 | 0.009725 | 0.009725 | 4,834,623 |
01 ene 2024 | 0.009479 | 0.009864 | 0.009402 | 0.009836 | 0.009836 | 4,225,814 |
31 dic 2023 | 0.009503 | 0.009696 | 0.009402 | 0.009470 | 0.009470 | 3,271,667 |
30 dic 2023 | 0.009607 | 0.009727 | 0.009453 | 0.009506 | 0.009506 | 3,347,584 |
29 dic 2023 | 0.009714 | 0.010036 | 0.009380 | 0.009606 | 0.009606 | 5,435,479 |
28 dic 2023 | 0.010116 | 0.010187 | 0.009692 | 0.009715 | 0.009715 | 4,684,381 |
27 dic 2023 | 0.009833 | 0.010173 | 0.009469 | 0.010116 | 0.010116 | 5,044,694 |
26 dic 2023 | 0.009793 | 0.009931 | 0.009450 | 0.009832 | 0.009832 | 6,108,636 |
25 dic 2023 | 0.010018 | 0.010095 | 0.009599 | 0.009795 | 0.009795 | 5,774,107 |
24 dic 2023 | 0.009830 | 0.010368 | 0.009705 | 0.010018 | 0.010018 | 7,526,347 |
23 dic 2023 | 0.009615 | 0.009861 | 0.009354 | 0.009829 | 0.009829 | 4,880,472 |
22 dic 2023 | 0.008935 | 0.009819 | 0.008933 | 0.009618 | 0.009618 | 8,982,422 |
21 dic 2023 | 0.008635 | 0.009046 | 0.008587 | 0.008938 | 0.008938 | 5,206,647 |
20 dic 2023 | 0.008205 | 0.008639 | 0.008176 | 0.008634 | 0.008634 | 3,907,622 |
*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. |