Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 0.0216 | 0.0243 | 0.0200 | 0.0213 | 0.0213 | 696,907 |
14 may 2024 | 0.0220 | 0.0243 | 0.0215 | 0.0230 | 0.0230 | 122,300 |
13 may 2024 | 0.0245 | 0.0280 | 0.0224 | 0.0224 | 0.0224 | 200,000 |
10 may 2024 | 0.0264 | 0.0267 | 0.0245 | 0.0267 | 0.0267 | 154,500 |
09 may 2024 | 0.0285 | 0.0285 | 0.0262 | 0.0270 | 0.0270 | 75,700 |
08 may 2024 | 0.0305 | 0.0329 | 0.0285 | 0.0285 | 0.0285 | 208,600 |
07 may 2024 | 0.0326 | 0.0366 | 0.0315 | 0.0315 | 0.0315 | 175,500 |
06 may 2024 | 0.0351 | 0.0367 | 0.0350 | 0.0350 | 0.0350 | 60,000 |
03 may 2024 | 0.0385 | 0.0385 | 0.0370 | 0.0370 | 0.0370 | 20,000 |
02 may 2024 | 0.0414 | 0.0430 | 0.0350 | 0.0420 | 0.0420 | 1,728,600 |
01 may 2024 | 0.0396 | 0.0414 | 0.0351 | 0.0351 | 0.0351 | 368,500 |
30 abr 2024 | 0.0405 | 0.0405 | 0.0397 | 0.0397 | 0.0397 | 21,200 |
29 abr 2024 | 0.0350 | 0.0449 | 0.0350 | 0.0415 | 0.0415 | 3,618,700 |
26 abr 2024 | 0.0255 | 0.0397 | 0.0243 | 0.0397 | 0.0397 | 1,869,600 |
25 abr 2024 | 0.0260 | 0.0260 | 0.0236 | 0.0253 | 0.0253 | 35,000 |
24 abr 2024 | 0.0240 | 0.0250 | 0.0236 | 0.0236 | 0.0236 | 50,100 |
23 abr 2024 | 0.0270 | 0.0276 | 0.0230 | 0.0230 | 0.0230 | 115,100 |
22 abr 2024 | 0.0300 | 0.0300 | 0.0238 | 0.0238 | 0.0238 | 177,500 |
19 abr 2024 | 0.0252 | 0.0257 | 0.0225 | 0.0240 | 0.0240 | 475,400 |
18 abr 2024 | 0.0275 | 0.0298 | 0.0239 | 0.0239 | 0.0239 | 143,700 |
17 abr 2024 | 0.0335 | 0.0370 | 0.0262 | 0.0325 | 0.0325 | 496,000 |
16 abr 2024 | 0.0229 | 0.0335 | 0.0229 | 0.0335 | 0.0335 | 276,300 |
15 abr 2024 | 0.0222 | 0.0274 | 0.0222 | 0.0274 | 0.0274 | 65,000 |
12 abr 2024 | 0.0250 | 0.0275 | 0.0220 | 0.0270 | 0.0270 | 207,700 |
11 abr 2024 | 0.0201 | 0.0370 | 0.0193 | 0.0280 | 0.0280 | 674,900 |
10 abr 2024 | 0.0205 | 0.0238 | 0.0205 | 0.0217 | 0.0217 | 138,200 |
09 abr 2024 | 0.0192 | 0.0239 | 0.0191 | 0.0239 | 0.0239 | 115,100 |
08 abr 2024 | 0.0201 | 0.0255 | 0.0176 | 0.0255 | 0.0255 | 327,700 |
05 abr 2024 | 0.0176 | 0.0210 | 0.0175 | 0.0210 | 0.0210 | 171,600 |
04 abr 2024 | 0.0175 | 0.0199 | 0.0175 | 0.0177 | 0.0177 | 139,200 |
03 abr 2024 | 0.0229 | 0.0229 | 0.0164 | 0.0177 | 0.0177 | 633,800 |
02 abr 2024 | 0.0240 | 0.0250 | 0.0211 | 0.0250 | 0.0250 | 126,300 |
01 abr 2024 | 0.0260 | 0.0260 | 0.0218 | 0.0234 | 0.0234 | 77,300 |
28 mar 2024 | 0.0267 | 0.0289 | 0.0203 | 0.0260 | 0.0260 | 231,100 |
27 mar 2024 | 0.0260 | 0.0260 | 0.0210 | 0.0214 | 0.0214 | 65,500 |
26 mar 2024 | 0.0300 | 0.0300 | 0.0248 | 0.0248 | 0.0248 | 365,100 |
25 mar 2024 | 0.0273 | 0.0310 | 0.0255 | 0.0296 | 0.0296 | 146,200 |
22 mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 87,700 |
21 mar 2024 | 0.0284 | 0.0361 | 0.0280 | 0.0344 | 0.0344 | 754,200 |
20 mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 126,000 |
19 mar 2024 | 0.0165 | 0.0349 | 0.0157 | 0.0340 | 0.0340 | 1,700,700 |
18 mar 2024 | 0.0175 | 0.0190 | 0.0164 | 0.0184 | 0.0184 | 222,700 |
15 mar 2024 | 0.0195 | 0.0195 | 0.0178 | 0.0186 | 0.0186 | 105,000 |
14 mar 2024 | 0.0182 | 0.0193 | 0.0178 | 0.0189 | 0.0189 | 213,100 |
13 mar 2024 | 0.0201 | 0.0201 | 0.0178 | 0.0201 | 0.0201 | 555,300 |
12 mar 2024 | 0.0179 | 0.0199 | 0.0179 | 0.0199 | 0.0199 | 135,000 |
11 mar 2024 | 0.0201 | 0.0201 | 0.0191 | 0.0201 | 0.0201 | 128,900 |
08 mar 2024 | 0.0205 | 0.0205 | 0.0177 | 0.0201 | 0.0201 | 936,200 |
07 mar 2024 | 0.0181 | 0.0205 | 0.0175 | 0.0205 | 0.0205 | 341,700 |
06 mar 2024 | 0.0186 | 0.0195 | 0.0180 | 0.0190 | 0.0190 | 82,600 |
05 mar 2024 | 0.0185 | 0.0200 | 0.0183 | 0.0200 | 0.0200 | 693,000 |
04 mar 2024 | 0.0202 | 0.0229 | 0.0180 | 0.0185 | 0.0185 | 3,788,800 |
01 mar 2024 | 0.0230 | 0.0230 | 0.0201 | 0.0230 | 0.0230 | 1,230,900 |
29 feb 2024 | 0.0220 | 0.0240 | 0.0211 | 0.0230 | 0.0230 | 505,100 |
28 feb 2024 | 0.0217 | 0.0247 | 0.0217 | 0.0230 | 0.0230 | 355,900 |
27 feb 2024 | 0.0240 | 0.0247 | 0.0226 | 0.0226 | 0.0226 | 572,900 |
26 feb 2024 | 0.0215 | 0.0223 | 0.0210 | 0.0222 | 0.0222 | 190,700 |
23 feb 2024 | 0.0219 | 0.0258 | 0.0215 | 0.0223 | 0.0223 | 644,400 |
22 feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 70,900 |
21 feb 2024 | 0.0250 | 0.0267 | 0.0224 | 0.0224 | 0.0224 | 1,765,700 |
20 feb 2024 | 0.0270 | 0.0271 | 0.0230 | 0.0256 | 0.0256 | 2,494,300 |
16 feb 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0270 | 0.0270 | 601,100 |
15 feb 2024 | 0.0305 | 0.0305 | 0.0290 | 0.0300 | 0.0300 | 689,000 |
14 feb 2024 | 0.0325 | 0.0325 | 0.0292 | 0.0319 | 0.0319 | 1,301,000 |
13 feb 2024 | 0.0329 | 0.0359 | 0.0306 | 0.0330 | 0.0330 | 94,200 |
12 feb 2024 | 0.0303 | 0.0344 | 0.0303 | 0.0344 | 0.0344 | 100,300 |
09 feb 2024 | 0.0301 | 0.0335 | 0.0300 | 0.0335 | 0.0335 | 320,000 |
08 feb 2024 | 0.0325 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 168,400 |
07 feb 2024 | 0.0295 | 0.0363 | 0.0263 | 0.0320 | 0.0320 | 785,500 |
06 feb 2024 | 0.0320 | 0.0320 | 0.0298 | 0.0298 | 0.0298 | 213,200 |
05 feb 2024 | 0.0337 | 0.0339 | 0.0322 | 0.0330 | 0.0330 | 182,600 |
02 feb 2024 | 0.0381 | 0.0381 | 0.0315 | 0.0335 | 0.0335 | 691,200 |
01 feb 2024 | 0.0406 | 0.0406 | 0.0385 | 0.0385 | 0.0385 | 22,600 |
31 ene 2024 | 0.0408 | 0.0431 | 0.0391 | 0.0414 | 0.0414 | 257,800 |
30 ene 2024 | 0.0416 | 0.0420 | 0.0386 | 0.0402 | 0.0402 | 214,000 |
29 ene 2024 | 0.0400 | 0.0400 | 0.0365 | 0.0391 | 0.0391 | 251,300 |
26 ene 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 144,400 |
25 ene 2024 | 0.0405 | 0.0424 | 0.0400 | 0.0405 | 0.0405 | 487,100 |
24 ene 2024 | 0.0420 | 0.0440 | 0.0406 | 0.0406 | 0.0406 | 591,200 |
23 ene 2024 | 0.0421 | 0.0465 | 0.0416 | 0.0435 | 0.0435 | 271,000 |
22 ene 2024 | 0.0480 | 0.0489 | 0.0420 | 0.0430 | 0.0430 | 654,300 |
19 ene 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0470 | 0.0470 | 160,500 |
18 ene 2024 | 0.0508 | 0.0513 | 0.0460 | 0.0495 | 0.0495 | 316,200 |
17 ene 2024 | 0.0550 | 0.0575 | 0.0500 | 0.0500 | 0.0500 | 430,900 |
16 ene 2024 | 0.0600 | 0.0600 | 0.0505 | 0.0600 | 0.0600 | 387,400 |
12 ene 2024 | 0.0426 | 0.0600 | 0.0426 | 0.0571 | 0.0571 | 1,302,300 |
11 ene 2024 | 0.0507 | 0.0540 | 0.0420 | 0.0426 | 0.0426 | 407,800 |
10 ene 2024 | 0.0550 | 0.0550 | 0.0456 | 0.0510 | 0.0510 | 391,900 |
09 ene 2024 | 0.0683 | 0.0683 | 0.0502 | 0.0550 | 0.0550 | 880,600 |
08 ene 2024 | 0.0690 | 0.0701 | 0.0632 | 0.0671 | 0.0671 | 420,200 |
05 ene 2024 | 0.0675 | 0.0710 | 0.0626 | 0.0710 | 0.0710 | 173,000 |
04 ene 2024 | 0.0781 | 0.0781 | 0.0670 | 0.0759 | 0.0759 | 388,100 |
03 ene 2024 | 0.0780 | 0.0870 | 0.0737 | 0.0799 | 0.0799 | 1,608,300 |
02 ene 2024 | 0.0566 | 0.0785 | 0.0500 | 0.0780 | 0.0780 | 1,461,800 |
29 dic 2023 | 0.0640 | 0.0640 | 0.0571 | 0.0583 | 0.0583 | 283,900 |
28 dic 2023 | 0.0628 | 0.0699 | 0.0565 | 0.0629 | 0.0629 | 97,300 |
27 dic 2023 | 0.0699 | 0.0699 | 0.0577 | 0.0600 | 0.0600 | 141,600 |
26 dic 2023 | 0.0654 | 0.0815 | 0.0490 | 0.0666 | 0.0666 | 437,700 |
22 dic 2023 | 0.0779 | 0.0779 | 0.0711 | 0.0750 | 0.0750 | 502,400 |
21 dic 2023 | 0.0790 | 0.0790 | 0.0711 | 0.0790 | 0.0790 | 130,000 |
*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. |