Fecha | Apertura | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 oct 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 12,100 |
16 oct 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 34,200 |
15 oct 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 300 |
14 oct 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
11 oct 2024 | 0.0600 | 0.0600 | 0.0330 | 0.0350 | 0.0350 | 12,500 |
10 oct 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 25,300 |
09 oct 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
08 oct 2024 | 0.0360 | 0.0410 | 0.0360 | 0.0360 | 0.0360 | 52,200 |
07 oct 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 50,100 |
04 oct 2024 | 0.0600 | 0.0600 | 0.0410 | 0.0410 | 0.0410 | 3,000 |
03 oct 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 3,200 |
02 oct 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
01 oct 2024 | 0.0340 | 0.0390 | 0.0330 | 0.0370 | 0.0370 | 86,900 |
30 sept 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
27 sept 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 1,000 |
26 sept 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
25 sept 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 2,500 |
24 sept 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 17,000 |
23 sept 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
20 sept 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
19 sept 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 400 |
18 sept 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 1,000 |
17 sept 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 116,400 |
16 sept 2024 | 0.0270 | 0.0400 | 0.0270 | 0.0350 | 0.0350 | 47,400 |
13 sept 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
12 sept 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 2,000 |
11 sept 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
10 sept 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 500 |
09 sept 2024 | 0.0270 | 0.0390 | 0.0270 | 0.0360 | 0.0360 | 9,800 |
06 sept 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 14,000 |
05 sept 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
04 sept 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
03 sept 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
30 ago 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 2,400 |
29 ago 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 300 |
28 ago 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 5,600 |
27 ago 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
26 ago 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,500 |
23 ago 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
22 ago 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
21 ago 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
20 ago 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 10,400 |
19 ago 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 11,000 |
16 ago 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
15 ago 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 10,200 |
14 ago 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
13 ago 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 9,300 |
12 ago 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 1,000 |
09 ago 2024 | 0.0360 | 0.0360 | 0.0290 | 0.0330 | 0.0330 | 967,300 |
08 ago 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 533,000 |
07 ago 2024 | 0.0340 | 0.0390 | 0.0340 | 0.0370 | 0.0370 | 12,100 |
06 ago 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
05 ago 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
02 ago 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
01 ago 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 1,000 |
31 jul 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 14,800 |
30 jul 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 5,000 |
29 jul 2024 | 0.0340 | 0.0440 | 0.0340 | 0.0440 | 0.0440 | 10,400 |
26 jul 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
25 jul 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
24 jul 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 1,000 |
23 jul 2024 | 0.0410 | 0.0480 | 0.0410 | 0.0480 | 0.0480 | 2,900 |
22 jul 2024 | 0.0440 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 21,600 |
19 jul 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
18 jul 2024 | 0.0480 | 0.0510 | 0.0440 | 0.0440 | 0.0440 | 29,700 |
17 jul 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0440 | 0.0440 | 192,500 |
16 jul 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 356,100 |
15 jul 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 15,900 |
12 jul 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 5,000 |
11 jul 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 10,900 |
10 jul 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
09 jul 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 200 |
08 jul 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,400 |
05 jul 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 500 |
03 jul 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 47,500 |
02 jul 2024 | 0.0570 | 0.0630 | 0.0570 | 0.0630 | 0.0630 | 100,000 |
01 jul 2024 | 0.0570 | 0.0610 | 0.0570 | 0.0610 | 0.0610 | 8,200 |
28 jun 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
27 jun 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
26 jun 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 1,000 |
25 jun 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 1,600 |
24 jun 2024 | 0.0520 | 0.0560 | 0.0520 | 0.0560 | 0.0560 | 2,000 |
21 jun 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0580 | 0.0580 | 305,200 |
20 jun 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 1,800 |
18 jun 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 400 |
17 jun 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
14 jun 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
13 jun 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 17,400 |
12 jun 2024 | 0.0430 | 0.0550 | 0.0430 | 0.0550 | 0.0550 | 8,400 |
11 jun 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,000 |
10 jun 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
07 jun 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 7,600 |
06 jun 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 52,500 |
05 jun 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
04 jun 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 500 |
03 jun 2024 | 0.0510 | 0.0560 | 0.0510 | 0.0510 | 0.0510 | 23,000 |
31 may 2024 | 0.0650 | 0.0650 | 0.0540 | 0.0590 | 0.0590 | 2,400 |
30 may 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 2,000 |
29 may 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 105,700 |
28 may 2024 | 0.0470 | 0.0600 | 0.0470 | 0.0590 | 0.0590 | 43,300 |
*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. |