Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 0.013318 | 0.013470 | 0.013101 | 0.013130 | 0.013130 | 26,783 |
24 abr 2024 | 0.013300 | 0.013781 | 0.013245 | 0.013318 | 0.013318 | 27,205 |
23 abr 2024 | 0.014152 | 0.014193 | 0.013224 | 0.013300 | 0.013300 | 26,162 |
22 abr 2024 | 0.013876 | 0.014191 | 0.013821 | 0.014152 | 0.014152 | 26,565 |
21 abr 2024 | 0.013922 | 0.013993 | 0.013821 | 0.013876 | 0.013876 | 26,155 |
20 abr 2024 | 0.013716 | 0.013993 | 0.013716 | 0.013922 | 0.013922 | 26,273 |
19 abr 2024 | 0.014192 | 0.014257 | 0.013654 | 0.013716 | 0.013716 | 26,234 |
18 abr 2024 | 0.014306 | 0.014348 | 0.014118 | 0.014192 | 0.014192 | 26,207 |
17 abr 2024 | 0.014141 | 0.014608 | 0.014033 | 0.014306 | 0.014306 | 26,917 |
16 abr 2024 | 0.014426 | 0.014542 | 0.014111 | 0.014141 | 0.014141 | 26,124 |
15 abr 2024 | 0.014689 | 0.014760 | 0.014321 | 0.014426 | 0.014426 | 26,587 |
14 abr 2024 | 0.016381 | 0.016391 | 0.014677 | 0.014689 | 0.014689 | 26,482 |
13 abr 2024 | 0.015466 | 0.017802 | 0.015380 | 0.016381 | 0.016381 | 32,061 |
12 abr 2024 | 0.015838 | 0.015875 | 0.015386 | 0.015466 | 0.015466 | 26,923 |
11 abr 2024 | 0.015729 | 0.015874 | 0.015654 | 0.015838 | 0.015838 | 26,628 |
10 abr 2024 | 0.015847 | 0.015900 | 0.015494 | 0.015729 | 0.015729 | 26,888 |
09 abr 2024 | 0.016166 | 0.016343 | 0.015769 | 0.015847 | 0.015847 | 26,203 |
08 abr 2024 | 0.015893 | 0.016350 | 0.015864 | 0.016166 | 0.016166 | 26,495 |
07 abr 2024 | 0.016449 | 0.016509 | 0.015861 | 0.015893 | 0.015893 | 27,513 |
06 abr 2024 | 0.016375 | 0.016993 | 0.016341 | 0.016449 | 0.016449 | 27,655 |
05 abr 2024 | 0.016655 | 0.016662 | 0.016128 | 0.016375 | 0.016375 | 26,759 |
04 abr 2024 | 0.017308 | 0.017374 | 0.016654 | 0.016655 | 0.016655 | 26,063 |
03 abr 2024 | 0.017494 | 0.017500 | 0.017296 | 0.017308 | 0.017308 | 26,264 |
02 abr 2024 | 0.019499 | 0.019605 | 0.017482 | 0.017494 | 0.017494 | 25,685 |
01 abr 2024 | 0.020919 | 0.021003 | 0.019314 | 0.019499 | 0.019499 | 26,622 |
31 mar 2024 | 0.021606 | 0.023191 | 0.020007 | 0.020919 | 0.020919 | 30,001 |
30 mar 2024 | 0.021767 | 0.022051 | 0.021510 | 0.021606 | 0.021606 | 26,197 |
29 mar 2024 | 0.020234 | 0.021786 | 0.019929 | 0.021767 | 0.021767 | 29,585 |
28 mar 2024 | 0.019640 | 0.024050 | 0.019640 | 0.020234 | 0.020234 | 30,859 |
27 mar 2024 | 0.019551 | 0.019896 | 0.019074 | 0.019640 | 0.019640 | 26,882 |
26 mar 2024 | 0.019167 | 0.019760 | 0.018823 | 0.019551 | 0.019551 | 27,333 |
25 mar 2024 | 0.019372 | 0.019506 | 0.019088 | 0.019167 | 0.019167 | 27,225 |
24 mar 2024 | 0.018584 | 0.019506 | 0.018475 | 0.019372 | 0.019372 | 26,693 |
23 mar 2024 | 0.019382 | 0.019417 | 0.018452 | 0.018584 | 0.018584 | 25,953 |
22 mar 2024 | 0.019550 | 0.019632 | 0.019295 | 0.019382 | 0.019382 | 26,091 |
21 mar 2024 | 0.019486 | 0.019727 | 0.019469 | 0.019550 | 0.019550 | 26,367 |
20 mar 2024 | 0.018818 | 0.019500 | 0.018749 | 0.019486 | 0.019486 | 27,386 |
19 mar 2024 | 0.018926 | 0.019052 | 0.018788 | 0.018818 | 0.018818 | 26,200 |
18 mar 2024 | 0.020220 | 0.020408 | 0.018800 | 0.018926 | 0.018926 | 26,907 |
17 mar 2024 | 0.020467 | 0.020788 | 0.020018 | 0.020220 | 0.020220 | 26,558 |
16 mar 2024 | 0.020146 | 0.020791 | 0.019534 | 0.020467 | 0.020467 | 27,177 |
15 mar 2024 | 0.022833 | 0.023407 | 0.019713 | 0.020146 | 0.020146 | 25,566 |
14 mar 2024 | 0.023220 | 0.024078 | 0.022704 | 0.022833 | 0.022833 | 27,452 |
13 mar 2024 | 0.022771 | 0.024088 | 0.022719 | 0.023220 | 0.023220 | 28,030 |
12 mar 2024 | 0.022980 | 0.023095 | 0.021917 | 0.022771 | 0.022771 | 27,632 |
11 mar 2024 | 0.023452 | 0.024063 | 0.021909 | 0.022980 | 0.022980 | 27,395 |
10 mar 2024 | 0.024089 | 0.025642 | 0.023081 | 0.023452 | 0.023452 | 26,438 |
09 mar 2024 | 0.025283 | 0.026027 | 0.020484 | 0.024089 | 0.024089 | 36,548 |
08 mar 2024 | 0.025976 | 0.026087 | 0.022173 | 0.025283 | 0.025283 | 30,177 |
07 mar 2024 | 0.027167 | 0.028403 | 0.025829 | 0.025976 | 0.025976 | 27,343 |
06 mar 2024 | 0.024727 | 0.030236 | 0.024157 | 0.027167 | 0.027167 | 34,169 |
05 mar 2024 | 0.020912 | 0.037811 | 0.020883 | 0.024727 | 0.024727 | 36,860 |
04 mar 2024 | 0.026194 | 0.026204 | 0.020868 | 0.020912 | 0.020912 | 25,525 |
03 mar 2024 | 0.027011 | 0.029502 | 0.019693 | 0.026194 | 0.026194 | 39,704 |
02 mar 2024 | 0.017536 | 0.027020 | 0.014457 | 0.027011 | 0.027011 | 55,343 |
01 mar 2024 | 0.014941 | 0.025177 | 0.013266 | 0.017536 | 0.017536 | 41,643 |
29 feb 2024 | 0.013763 | 0.015509 | 0.013117 | 0.014941 | 0.014941 | 29,965 |
28 feb 2024 | 0.015100 | 0.015455 | 0.013009 | 0.013763 | 0.013763 | 30,052 |
27 feb 2024 | 0.014899 | 0.015850 | 0.013720 | 0.015100 | 0.015100 | 30,217 |
26 feb 2024 | 0.013359 | 0.015964 | 0.013259 | 0.014899 | 0.014899 | 33,392 |
25 feb 2024 | 0.013000 | 0.013900 | 0.012954 | 0.013359 | 0.013359 | 26,851 |
24 feb 2024 | 0.013720 | 0.013966 | 0.012903 | 0.013000 | 0.013000 | 26,420 |
23 feb 2024 | 0.013498 | 0.013991 | 0.013084 | 0.013720 | 0.013720 | 26,734 |
22 feb 2024 | 0.012999 | 0.014110 | 0.012872 | 0.013498 | 0.013498 | 27,797 |
21 feb 2024 | 0.013523 | 0.013982 | 0.012874 | 0.012999 | 0.012999 | 26,667 |
20 feb 2024 | 0.014795 | 0.019508 | 0.012878 | 0.013523 | 0.013523 | 31,926 |
19 feb 2024 | 0.013456 | 0.015691 | 0.013300 | 0.014795 | 0.014795 | 43,800 |
18 feb 2024 | 0.013001 | 0.014278 | 0.012865 | 0.013456 | 0.013456 | 28,002 |
17 feb 2024 | 0.012547 | 0.013501 | 0.012547 | 0.013001 | 0.013001 | 27,262 |
16 feb 2024 | 0.013140 | 0.013749 | 0.012457 | 0.012547 | 0.012547 | 26,966 |
15 feb 2024 | 0.014242 | 0.014675 | 0.012561 | 0.013140 | 0.013140 | 27,734 |
14 feb 2024 | 0.017448 | 0.018832 | 0.013783 | 0.014242 | 0.014242 | 28,592 |
13 feb 2024 | 0.012529 | 0.018064 | 0.012420 | 0.017448 | 0.017448 | 37,578 |
12 feb 2024 | 0.012860 | 0.013098 | 0.012235 | 0.012529 | 0.012529 | 26,443 |
11 feb 2024 | 0.012804 | 0.013337 | 0.012205 | 0.012860 | 0.012860 | 27,022 |
10 feb 2024 | 0.013300 | 0.013579 | 0.012797 | 0.012804 | 0.012804 | 26,081 |
09 feb 2024 | 0.013473 | 0.014361 | 0.013249 | 0.013300 | 0.013300 | 25,969 |
08 feb 2024 | 0.012943 | 0.013617 | 0.012701 | 0.013473 | 0.013473 | 27,468 |
07 feb 2024 | 0.012641 | 0.013260 | 0.012613 | 0.012943 | 0.012943 | 26,593 |
06 feb 2024 | 0.014201 | 0.014240 | 0.012589 | 0.012641 | 0.012641 | 25,623 |
05 feb 2024 | 0.013448 | 0.014479 | 0.012180 | 0.014201 | 0.014201 | 30,187 |
04 feb 2024 | 0.013134 | 0.013575 | 0.013062 | 0.013448 | 0.013448 | 26,457 |
03 feb 2024 | 0.013179 | 0.013682 | 0.013010 | 0.013134 | 0.013134 | 26,027 |
02 feb 2024 | 0.013199 | 0.013717 | 0.012912 | 0.013179 | 0.013179 | 26,220 |
01 feb 2024 | 0.013411 | 0.014039 | 0.012775 | 0.013199 | 0.013199 | 25,838 |
31 ene 2024 | 0.013961 | 0.013998 | 0.013220 | 0.013411 | 0.013411 | 26,252 |
30 ene 2024 | 0.013992 | 0.014036 | 0.013335 | 0.013961 | 0.013961 | 26,744 |
29 ene 2024 | 0.014229 | 0.014251 | 0.013803 | 0.013992 | 0.013992 | 26,300 |
28 ene 2024 | 0.013887 | 0.014260 | 0.013503 | 0.014229 | 0.014229 | 26,446 |
27 ene 2024 | 0.014208 | 0.014242 | 0.013518 | 0.013887 | 0.013887 | 26,062 |
26 ene 2024 | 0.014385 | 0.014665 | 0.013450 | 0.014208 | 0.014208 | 27,245 |
25 ene 2024 | 0.014421 | 0.014735 | 0.013890 | 0.014385 | 0.014385 | 26,898 |
24 ene 2024 | 0.015014 | 0.015979 | 0.014194 | 0.014421 | 0.014421 | 26,128 |
23 ene 2024 | 0.014255 | 0.016879 | 0.013525 | 0.015014 | 0.015014 | 28,500 |
22 ene 2024 | 0.014706 | 0.014950 | 0.013182 | 0.014255 | 0.014255 | 29,136 |
21 ene 2024 | 0.012785 | 0.014964 | 0.012430 | 0.014706 | 0.014706 | 31,433 |
20 ene 2024 | 0.012535 | 0.013232 | 0.012428 | 0.012785 | 0.012785 | 27,164 |
19 ene 2024 | 0.012779 | 0.013529 | 0.012499 | 0.012535 | 0.012535 | 25,964 |
18 ene 2024 | 0.014791 | 0.014805 | 0.012520 | 0.012779 | 0.012779 | 26,580 |
17 ene 2024 | 0.013400 | 0.019499 | 0.013100 | 0.014791 | 0.014791 | 32,638 |
*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. |