Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0.003801 | 0.003804 | 0.003688 | 0.003730 | 0.003730 | - |
01 may 2024 | 0.003782 | 0.003805 | 0.003732 | 0.003801 | 0.003801 | - |
30 abr 2024 | 0.003878 | 0.003903 | 0.003732 | 0.003782 | 0.003782 | - |
29 abr 2024 | 0.003857 | 0.003887 | 0.003819 | 0.003878 | 0.003878 | - |
28 abr 2024 | 0.003865 | 0.003892 | 0.003848 | 0.003857 | 0.003857 | - |
27 abr 2024 | 0.003877 | 0.003879 | 0.003838 | 0.003865 | 0.003865 | - |
26 abr 2024 | 0.003900 | 0.003907 | 0.003863 | 0.003877 | 0.003877 | - |
25 abr 2024 | 0.003893 | 0.003922 | 0.003849 | 0.003900 | 0.003900 | - |
24 abr 2024 | 0.003959 | 0.003979 | 0.003873 | 0.003893 | 0.003893 | - |
23 abr 2024 | 0.004060 | 0.004108 | 0.003944 | 0.003959 | 0.003959 | - |
22 abr 2024 | 0.004551 | 0.004590 | 0.004009 | 0.004060 | 0.004060 | 1 |
21 abr 2024 | 0.004552 | 0.004577 | 0.004534 | 0.004551 | 0.004551 | - |
20 abr 2024 | 0.004519 | 0.004566 | 0.004499 | 0.004552 | 0.004552 | - |
19 abr 2024 | 0.004559 | 0.004592 | 0.004496 | 0.004519 | 0.004519 | - |
18 abr 2024 | 0.004454 | 0.004561 | 0.004441 | 0.004559 | 0.004559 | 1 |
17 abr 2024 | 0.004542 | 0.004568 | 0.004407 | 0.004454 | 0.004454 | - |
16 abr 2024 | 0.004532 | 0.004562 | 0.004473 | 0.004542 | 0.004542 | - |
15 abr 2024 | 0.004617 | 0.004654 | 0.004501 | 0.004532 | 0.004532 | - |
14 abr 2024 | 0.004557 | 0.004618 | 0.004493 | 0.004617 | 0.004617 | - |
13 abr 2024 | 0.004667 | 0.004690 | 0.004466 | 0.004557 | 0.004557 | - |
12 abr 2024 | 0.004768 | 0.004808 | 0.004614 | 0.004667 | 0.004667 | - |
11 abr 2024 | 0.004786 | 0.004808 | 0.004750 | 0.004768 | 0.004768 | - |
10 abr 2024 | 0.004733 | 0.004802 | 0.004678 | 0.004786 | 0.004786 | - |
09 abr 2024 | 0.004822 | 0.004827 | 0.004708 | 0.004733 | 0.004733 | - |
08 abr 2024 | 0.004916 | 0.005029 | 0.004814 | 0.004822 | 0.004822 | - |
07 abr 2024 | 0.004901 | 0.004950 | 0.004897 | 0.004916 | 0.004916 | - |
06 abr 2024 | 0.004859 | 0.004922 | 0.004845 | 0.004901 | 0.004901 | - |
05 abr 2024 | 0.004880 | 0.004891 | 0.004792 | 0.004859 | 0.004859 | - |
04 abr 2024 | 0.004790 | 0.004907 | 0.004754 | 0.004880 | 0.004880 | - |
03 abr 2024 | 0.004766 | 0.004819 | 0.004738 | 0.004790 | 0.004790 | - |
02 abr 2024 | 0.004929 | 0.004929 | 0.004735 | 0.004766 | 0.004766 | - |
01 abr 2024 | 0.004990 | 0.004991 | 0.004868 | 0.004929 | 0.004929 | - |
31 mar 2024 | 0.004927 | 0.004990 | 0.004926 | 0.004990 | 0.004990 | - |
30 mar 2024 | 0.004935 | 0.004951 | 0.004925 | 0.004927 | 0.004927 | - |
29 mar 2024 | 0.005375 | 0.005388 | 0.004908 | 0.004935 | 0.004935 | - |
28 mar 2024 | 0.004920 | 0.005401 | 0.004555 | 0.005375 | 0.005375 | - |
27 mar 2024 | 0.004789 | 0.005116 | 0.004780 | 0.004920 | 0.004920 | - |
26 mar 2024 | 0.004761 | 0.004817 | 0.004740 | 0.004789 | 0.004789 | - |
25 mar 2024 | 0.004773 | 0.004807 | 0.004654 | 0.004761 | 0.004761 | - |
24 mar 2024 | 0.004553 | 0.004798 | 0.004546 | 0.004773 | 0.004773 | - |
23 mar 2024 | 0.004515 | 0.004618 | 0.004483 | 0.004553 | 0.004553 | - |
22 mar 2024 | 0.004806 | 0.005100 | 0.004442 | 0.004515 | 0.004515 | 4 |
21 mar 2024 | 0.004896 | 0.004901 | 0.004784 | 0.004806 | 0.004806 | - |
20 mar 2024 | 0.004684 | 0.004901 | 0.004642 | 0.004896 | 0.004896 | - |
19 mar 2024 | 0.004885 | 0.004901 | 0.004664 | 0.004684 | 0.004684 | - |
18 mar 2024 | 0.005279 | 0.005288 | 0.004238 | 0.004885 | 0.004885 | - |
17 mar 2024 | 0.003082 | 0.005280 | 0.000804 | 0.005279 | 0.005279 | 187 |
16 mar 2024 | 0.005488 | 0.005531 | 0.003062 | 0.003082 | 0.003082 | - |
15 mar 2024 | 0.005575 | 0.005638 | 0.005156 | 0.005488 | 0.005488 | - |
14 mar 2024 | 0.005192 | 0.005686 | 0.003080 | 0.005575 | 0.005575 | - |
13 mar 2024 | 0.003502 | 0.005229 | 0.003498 | 0.005192 | 0.005192 | - |
12 mar 2024 | 0.006057 | 0.006087 | 0.003410 | 0.003502 | 0.003502 | - |
11 mar 2024 | 0.002951 | 0.006112 | 0.002908 | 0.006057 | 0.006057 | - |
10 mar 2024 | 0.002933 | 0.002987 | 0.002926 | 0.002951 | 0.002951 | - |
09 mar 2024 | 0.002928 | 0.002939 | 0.002919 | 0.002933 | 0.002933 | - |
08 mar 2024 | 0.004503 | 0.004685 | 0.001001 | 0.002928 | 0.002928 | - |
07 mar 2024 | 0.003111 | 0.004828 | 0.003097 | 0.004503 | 0.004503 | 48 |
06 mar 2024 | 0.004241 | 0.005335 | 0.003083 | 0.003111 | 0.003111 | - |
05 mar 2024 | 0.005951 | 0.005951 | 0.002164 | 0.004241 | 0.004241 | 142 |
04 mar 2024 | 0.003215 | 0.005956 | 0.003204 | 0.005951 | 0.005951 | 13 |
03 mar 2024 | 0.002828 | 0.003218 | 0.001909 | 0.003215 | 0.003215 | - |
02 mar 2024 | 0.001042 | 0.002831 | 0.000988 | 0.002828 | 0.002828 | - |
01 mar 2024 | 0.004877 | 0.009412 | 0.001042 | 0.001042 | 0.001042 | 443 |
29 feb 2024 | 0.004281 | 0.005065 | 0.004238 | 0.004877 | 0.004877 | 707 |
28 feb 2024 | 0.004012 | 0.004334 | 0.003992 | 0.004281 | 0.004281 | 82 |
27 feb 2024 | 0.003877 | 0.004076 | 0.003873 | 0.004012 | 0.004012 | - |
26 feb 2024 | 0.003961 | 0.006708 | 0.003858 | 0.003877 | 0.003877 | 343 |
25 feb 2024 | 0.003953 | 0.003967 | 0.003945 | 0.003961 | 0.003961 | - |
24 feb 2024 | 0.003924 | 0.003957 | 0.003917 | 0.003953 | 0.003953 | - |
23 feb 2024 | 0.003952 | 0.004040 | 0.003924 | 0.003924 | 0.003924 | - |
22 feb 2024 | 0.001809 | 0.003953 | 0.001602 | 0.003952 | 0.003952 | 42 |
21 feb 2024 | 0.002427 | 0.003526 | 0.001804 | 0.001809 | 0.001809 | 71 |
20 feb 2024 | 0.002410 | 0.002444 | 0.002383 | 0.002427 | 0.002427 | - |
19 feb 2024 | 0.003178 | 0.003201 | 0.002409 | 0.002410 | 0.002410 | - |
18 feb 2024 | 0.002564 | 0.003194 | 0.002549 | 0.003178 | 0.003178 | 3 |
17 feb 2024 | 0.002581 | 0.002581 | 0.002532 | 0.002564 | 0.002564 | - |
16 feb 2024 | 0.002572 | 0.002590 | 0.002562 | 0.002581 | 0.002581 | - |
15 feb 2024 | 0.002569 | 0.002601 | 0.002554 | 0.002572 | 0.002572 | - |
14 feb 2024 | 0.002499 | 0.002574 | 0.002484 | 0.002569 | 0.002569 | - |
13 feb 2024 | 0.002508 | 0.002515 | 0.002456 | 0.002499 | 0.002499 | - |
12 feb 2024 | 0.003234 | 0.003238 | 0.002433 | 0.002508 | 0.002508 | - |
11 feb 2024 | 0.003303 | 0.007391 | 0.003219 | 0.003234 | 0.003234 | 430 |
10 feb 2024 | 0.003268 | 0.003325 | 0.003254 | 0.003303 | 0.003303 | - |
09 feb 2024 | 0.003166 | 0.003320 | 0.003163 | 0.003268 | 0.003268 | - |
08 feb 2024 | 0.003109 | 0.003181 | 0.003109 | 0.003166 | 0.003166 | - |
07 feb 2024 | 0.003043 | 0.003112 | 0.003024 | 0.003109 | 0.003109 | - |
06 feb 2024 | 0.003019 | 0.003057 | 0.003011 | 0.003043 | 0.003043 | - |
05 feb 2024 | 0.003014 | 0.003065 | 0.002997 | 0.003019 | 0.003019 | - |
04 feb 2024 | 0.003036 | 0.003043 | 0.003003 | 0.003014 | 0.003014 | - |
03 feb 2024 | 0.003047 | 0.003056 | 0.003031 | 0.003036 | 0.003036 | - |
02 feb 2024 | 0.003042 | 0.003062 | 0.003014 | 0.003047 | 0.003047 | - |
01 feb 2024 | 0.004727 | 0.004732 | 0.002975 | 0.003042 | 0.003042 | - |
31 ene 2024 | 0.003121 | 0.004846 | 0.003107 | 0.004727 | 0.004727 | - |
30 ene 2024 | 0.003139 | 0.003172 | 0.003111 | 0.003121 | 0.003121 | - |
29 ene 2024 | 0.004832 | 0.004836 | 0.003057 | 0.003139 | 0.003139 | - |
28 ene 2024 | 0.003094 | 0.004922 | 0.003086 | 0.004832 | 0.004832 | - |
27 ene 2024 | 0.004857 | 0.004863 | 0.003057 | 0.003094 | 0.003094 | - |
26 ene 2024 | 0.004952 | 0.004981 | 0.003125 | 0.004857 | 0.004857 | 124 |
25 ene 2024 | 0.001653 | 0.004993 | 0.001652 | 0.004952 | 0.004952 | 9 |
24 ene 2024 | 0.001647 | 0.001662 | 0.001639 | 0.001653 | 0.001653 | - |
*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. |