Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 0.0034 | 0.0037 | 0.0034 | 0.0037 | 0.0037 | 2,702,261 |
30 may 2024 | 0.0034 | 0.0037 | 0.0033 | 0.0034 | 0.0034 | 6,411,152 |
29 may 2024 | 0.0044 | 0.0045 | 0.0034 | 0.0034 | 0.0034 | 46,630,100 |
28 may 2024 | 0.0034 | 0.0048 | 0.0034 | 0.0041 | 0.0041 | 26,182,087 |
24 may 2024 | 0.0033 | 0.0040 | 0.0033 | 0.0035 | 0.0035 | 4,402,043 |
23 may 2024 | 0.0040 | 0.0040 | 0.0032 | 0.0035 | 0.0035 | 13,694,647 |
22 may 2024 | 0.0038 | 0.0038 | 0.0033 | 0.0036 | 0.0036 | 6,864,725 |
21 may 2024 | 0.0033 | 0.0039 | 0.0032 | 0.0033 | 0.0033 | 11,090,111 |
20 may 2024 | 0.0036 | 0.0039 | 0.0034 | 0.0037 | 0.0037 | 18,354,449 |
17 may 2024 | 0.0040 | 0.0042 | 0.0037 | 0.0038 | 0.0038 | 4,221,499 |
16 may 2024 | 0.0037 | 0.0041 | 0.0033 | 0.0039 | 0.0039 | 10,853,945 |
15 may 2024 | 0.0040 | 0.0041 | 0.0035 | 0.0037 | 0.0037 | 6,488,177 |
14 may 2024 | 0.0038 | 0.0049 | 0.0033 | 0.0039 | 0.0039 | 19,378,047 |
13 may 2024 | 0.0041 | 0.0043 | 0.0037 | 0.0040 | 0.0040 | 9,871,007 |
10 may 2024 | 0.0040 | 0.0045 | 0.0038 | 0.0043 | 0.0043 | 3,651,855 |
09 may 2024 | 0.0045 | 0.0047 | 0.0037 | 0.0045 | 0.0045 | 3,670,574 |
08 may 2024 | 0.0041 | 0.0050 | 0.0036 | 0.0040 | 0.0040 | 7,291,683 |
07 may 2024 | 0.0047 | 0.0051 | 0.0040 | 0.0047 | 0.0047 | 10,061,980 |
06 may 2024 | 0.0031 | 0.0044 | 0.0031 | 0.0043 | 0.0043 | 21,629,372 |
03 may 2024 | 0.0043 | 0.0047 | 0.0031 | 0.0035 | 0.0035 | 78,150,955 |
02 may 2024 | 0.0049 | 0.0055 | 0.0040 | 0.0045 | 0.0045 | 14,761,844 |
01 may 2024 | 0.0048 | 0.0055 | 0.0048 | 0.0053 | 0.0053 | 7,604,402 |
30 abr 2024 | 0.0050 | 0.0053 | 0.0048 | 0.0049 | 0.0049 | 9,016,850 |
29 abr 2024 | 0.0052 | 0.0053 | 0.0042 | 0.0051 | 0.0051 | 10,291,195 |
26 abr 2024 | 0.0050 | 0.0055 | 0.0043 | 0.0052 | 0.0052 | 34,793,843 |
25 abr 2024 | 0.0043 | 0.0049 | 0.0041 | 0.0044 | 0.0044 | 7,202,484 |
24 abr 2024 | 0.0042 | 0.0055 | 0.0036 | 0.0043 | 0.0043 | 37,297,480 |
23 abr 2024 | 0.0027 | 0.0045 | 0.0027 | 0.0042 | 0.0042 | 25,394,586 |
22 abr 2024 | 0.0036 | 0.0037 | 0.0016 | 0.0029 | 0.0029 | 99,284,908 |
19 abr 2024 | 0.0045 | 0.0054 | 0.0045 | 0.0048 | 0.0048 | 6,797,371 |
18 abr 2024 | 0.0049 | 0.0055 | 0.0045 | 0.0049 | 0.0049 | 10,416,190 |
17 abr 2024 | 0.0044 | 0.0062 | 0.0038 | 0.0052 | 0.0052 | 25,882,949 |
16 abr 2024 | 0.0059 | 0.0060 | 0.0042 | 0.0044 | 0.0044 | 25,726,007 |
15 abr 2024 | 0.0077 | 0.0077 | 0.0047 | 0.0056 | 0.0056 | 77,081,270 |
12 abr 2024 | 0.0088 | 0.0088 | 0.0070 | 0.0079 | 0.0079 | 27,423,950 |
11 abr 2024 | 0.0090 | 0.0090 | 0.0083 | 0.0086 | 0.0086 | 1,490,174 |
10 abr 2024 | 0.0083 | 0.0090 | 0.0082 | 0.0086 | 0.0086 | 3,218,896 |
09 abr 2024 | 0.0086 | 0.0090 | 0.0083 | 0.0088 | 0.0088 | 9,433,710 |
08 abr 2024 | 0.0087 | 0.0088 | 0.0082 | 0.0085 | 0.0085 | 3,255,125 |
05 abr 2024 | 0.0084 | 0.0087 | 0.0081 | 0.0087 | 0.0087 | 5,092,459 |
04 abr 2024 | 0.0090 | 0.0090 | 0.0082 | 0.0084 | 0.0084 | 8,030,323 |
03 abr 2024 | 0.0092 | 0.0097 | 0.0088 | 0.0089 | 0.0089 | 8,375,185 |
02 abr 2024 | 0.0098 | 0.0100 | 0.0082 | 0.0093 | 0.0093 | 4,861,512 |
01 abr 2024 | 0.0100 | 0.0115 | 0.0097 | 0.0099 | 0.0099 | 8,601,204 |
28 mar 2024 | 0.0100 | 0.0120 | 0.0090 | 0.0106 | 0.0106 | 6,223,216 |
27 mar 2024 | 0.0086 | 0.0111 | 0.0082 | 0.0101 | 0.0101 | 19,887,944 |
26 mar 2024 | 0.0105 | 0.0111 | 0.0080 | 0.0086 | 0.0086 | 27,894,200 |
25 mar 2024 | 0.0134 | 0.0134 | 0.0093 | 0.0107 | 0.0107 | 21,271,211 |
22 mar 2024 | 0.0133 | 0.0139 | 0.0121 | 0.0129 | 0.0129 | 1,567,917 |
21 mar 2024 | 0.0110 | 0.0136 | 0.0109 | 0.0132 | 0.0132 | 11,135,935 |
20 mar 2024 | 0.0100 | 0.0116 | 0.0077 | 0.0110 | 0.0110 | 7,584,999 |
19 mar 2024 | 0.0114 | 0.0119 | 0.0093 | 0.0104 | 0.0104 | 33,181,792 |
18 mar 2024 | 0.0130 | 0.0134 | 0.0110 | 0.0119 | 0.0119 | 15,270,560 |
15 mar 2024 | 0.0136 | 0.0140 | 0.0117 | 0.0130 | 0.0130 | 6,803,535 |
14 mar 2024 | 0.0132 | 0.0138 | 0.0121 | 0.0134 | 0.0134 | 9,303,057 |
13 mar 2024 | 0.0139 | 0.0140 | 0.0131 | 0.0134 | 0.0134 | 4,553,309 |
12 mar 2024 | 0.0149 | 0.0151 | 0.0135 | 0.0141 | 0.0141 | 3,859,952 |
11 mar 2024 | 0.0141 | 0.0150 | 0.0137 | 0.0149 | 0.0149 | 3,909,204 |
08 mar 2024 | 0.0149 | 0.0153 | 0.0137 | 0.0142 | 0.0142 | 5,607,544 |
07 mar 2024 | 0.0150 | 0.0157 | 0.0145 | 0.0145 | 0.0145 | 3,643,598 |
06 mar 2024 | 0.0160 | 0.0167 | 0.0150 | 0.0157 | 0.0157 | 2,416,828 |
05 mar 2024 | 0.0165 | 0.0172 | 0.0155 | 0.0159 | 0.0159 | 2,726,894 |
04 mar 2024 | 0.0177 | 0.0179 | 0.0160 | 0.0167 | 0.0167 | 4,051,903 |
01 mar 2024 | 0.0170 | 0.0180 | 0.0159 | 0.0175 | 0.0175 | 2,505,532 |
29 feb 2024 | 0.0110 | 0.0196 | 0.0110 | 0.0179 | 0.0179 | 2,449,332 |
28 feb 2024 | 0.0173 | 0.0200 | 0.0169 | 0.0196 | 0.0196 | 4,955,393 |
27 feb 2024 | 0.0163 | 0.0181 | 0.0160 | 0.0173 | 0.0173 | 5,899,032 |
26 feb 2024 | 0.0140 | 0.0170 | 0.0140 | 0.0166 | 0.0166 | 5,667,069 |
23 feb 2024 | 0.0145 | 0.0159 | 0.0130 | 0.0157 | 0.0157 | 5,343,196 |
22 feb 2024 | 0.0149 | 0.0149 | 0.0138 | 0.0139 | 0.0139 | 1,447,398 |
21 feb 2024 | 0.0136 | 0.0153 | 0.0136 | 0.0146 | 0.0146 | 3,309,881 |
20 feb 2024 | 0.0148 | 0.0148 | 0.0135 | 0.0139 | 0.0139 | 4,299,416 |
16 feb 2024 | 0.0138 | 0.0149 | 0.0138 | 0.0143 | 0.0143 | 1,701,989 |
15 feb 2024 | 0.0135 | 0.0150 | 0.0135 | 0.0144 | 0.0144 | 4,130,798 |
14 feb 2024 | 0.0140 | 0.0155 | 0.0135 | 0.0141 | 0.0141 | 4,922,504 |
13 feb 2024 | 0.0142 | 0.0150 | 0.0135 | 0.0145 | 0.0145 | 4,179,901 |
12 feb 2024 | 0.0150 | 0.0152 | 0.0133 | 0.0148 | 0.0148 | 2,776,537 |
09 feb 2024 | 0.0141 | 0.0156 | 0.0135 | 0.0150 | 0.0150 | 6,142,364 |
08 feb 2024 | 0.0150 | 0.0160 | 0.0142 | 0.0150 | 0.0150 | 3,099,296 |
07 feb 2024 | 0.0150 | 0.0165 | 0.0142 | 0.0154 | 0.0154 | 5,396,518 |
06 feb 2024 | 0.0132 | 0.0170 | 0.0132 | 0.0160 | 0.0160 | 8,317,103 |
05 feb 2024 | 0.0150 | 0.0156 | 0.0127 | 0.0133 | 0.0133 | 9,605,927 |
02 feb 2024 | 0.0152 | 0.0160 | 0.0150 | 0.0157 | 0.0157 | 2,577,710 |
01 feb 2024 | 0.0167 | 0.0167 | 0.0152 | 0.0155 | 0.0155 | 2,350,411 |
31 ene 2024 | 0.0162 | 0.0162 | 0.0152 | 0.0161 | 0.0161 | 3,201,328 |
30 ene 2024 | 0.0174 | 0.0174 | 0.0152 | 0.0162 | 0.0162 | 3,875,183 |
29 ene 2024 | 0.0151 | 0.0175 | 0.0151 | 0.0175 | 0.0175 | 3,346,851 |
26 ene 2024 | 0.0164 | 0.0177 | 0.0158 | 0.0158 | 0.0158 | 1,668,510 |
25 ene 2024 | 0.0162 | 0.0178 | 0.0150 | 0.0165 | 0.0165 | 3,776,126 |
24 ene 2024 | 0.0165 | 0.0173 | 0.0155 | 0.0162 | 0.0162 | 2,321,401 |
23 ene 2024 | 0.0176 | 0.0189 | 0.0151 | 0.0165 | 0.0165 | 4,597,989 |
22 ene 2024 | 0.0175 | 0.0185 | 0.0154 | 0.0176 | 0.0176 | 5,754,337 |
19 ene 2024 | 0.0191 | 0.0196 | 0.0155 | 0.0178 | 0.0178 | 9,009,142 |
18 ene 2024 | 0.0213 | 0.0219 | 0.0180 | 0.0196 | 0.0196 | 4,851,698 |
17 ene 2024 | 0.0225 | 0.0225 | 0.0210 | 0.0212 | 0.0212 | 4,276,915 |
16 ene 2024 | 0.0199 | 0.0235 | 0.0196 | 0.0202 | 0.0202 | 6,287,085 |
12 ene 2024 | 0.0209 | 0.0216 | 0.0193 | 0.0207 | 0.0207 | 3,051,509 |
11 ene 2024 | 0.0225 | 0.0226 | 0.0209 | 0.0211 | 0.0211 | 3,256,526 |
10 ene 2024 | 0.0235 | 0.0235 | 0.0204 | 0.0225 | 0.0225 | 4,474,865 |
09 ene 2024 | 0.0240 | 0.0247 | 0.0222 | 0.0231 | 0.0231 | 4,946,314 |
*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. |